date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-15 09:30:00,100.8,100.88,99.76,100.0,329656.0,100.8,100.88,99.76,100.0,329656.0
2019-07-15 10:00:00,100.08,100.56,100.0,100.4,144513.25,100.08,100.56,100.0,100.4,144513.25
2019-07-15 10:30:00,100.4,100.4,99.84,100.08,135027.5,100.4,100.4,99.84,100.08,135027.5
2019-07-15 11:00:00,100.08,100.08,99.76,99.84,181848.75,100.08,100.08,99.76,99.84,181848.75
2019-07-15 11:30:00,99.92,100.24,98.88,99.2,620002.5,99.92,100.24,98.88,99.2,620002.5
2019-07-15 12:00:00,99.2,99.52,99.04,99.2,168049.25,99.2,99.52,99.04,99.2,168049.25
2019-07-15 12:30:00,99.2,99.28,98.72,98.88,187332.625,99.2,99.28,98.72,98.88,187332.625
2019-07-15 13:00:00,98.96,99.2,98.88,99.04,117289.375,98.96,99.2,98.88,99.04,117289.375
2019-07-15 13:30:00,99.04,99.2,98.88,99.04,77955.625,99.04,99.2,98.88,99.04,77955.625
2019-07-15 14:00:00,98.96,99.12,98.64,98.88,107744.875,98.96,99.12,98.64,98.88,107744.875
2019-07-15 14:30:00,98.96,98.96,98.64,98.8,76146.125,98.96,98.96,98.64,98.8,76146.125
2019-07-15 15:00:00,98.8,98.88,98.64,98.72,128697.875,98.8,98.88,98.64,98.72,128697.875
2019-07-15 15:30:00,98.72,98.72,98.32,98.48,280292.625,98.72,98.72,98.32,98.48,280292.625
2019-07-16 09:30:00,98.96,99.76,98.88,99.36,219088.375,98.96,99.76,98.88,99.36,219088.375
2019-07-16 10:00:00,99.44,99.6,99.2,99.44,194858.5,99.44,99.6,99.2,99.44,194858.5
2019-07-16 10:30:00,99.52,99.68,99.28,99.36,142793.75,99.52,99.68,99.28,99.36,142793.75
2019-07-16 11:00:00,99.28,99.36,98.8,98.88,273888.375,99.28,99.36,98.8,98.88,273888.375
2019-07-16 11:30:00,98.88,99.2,98.8,98.88,148169.625,98.88,99.2,98.8,98.88,148169.625
2019-07-16 12:00:00,98.88,98.96,98.4,98.72,208172.5,98.88,98.96,98.4,98.72,208172.5
2019-07-16 12:30:00,98.8,98.88,97.04,97.04,654527.25,98.8,98.88,97.04,97.04,654527.25
2019-07-16 13:00:00,96.96,97.52,95.84,96.16,746570.75,96.96,97.52,95.84,96.16,746570.75
2019-07-16 13:30:00,96.16,96.4,94.88,95.36,451974.125,96.16,96.4,94.88,95.36,451974.125
2019-07-16 14:00:00,95.28,95.84,94.96,95.68,404844.5,95.28,95.84,94.96,95.68,404844.5
2019-07-16 14:30:00,95.68,96.56,95.6,96.32,441608.75,95.68,96.56,95.6,96.32,441608.75
2019-07-16 15:00:00,96.32,96.56,96.08,96.24,121408.625,96.32,96.56,96.08,96.24,121408.625
2019-07-16 15:30:00,96.24,96.56,96.16,96.56,285124.375,96.24,96.56,96.16,96.56,285124.375
2019-07-17 09:30:00,96.88,96.88,96.24,96.32,455196.5,96.88,96.88,96.24,96.32,455196.5
2019-07-17 10:00:00,96.32,96.48,96.08,96.08,157008.75,96.32,96.48,96.08,96.08,157008.75
2019-07-17 10:30:00,96.08,96.72,95.28,95.44,662775.125,96.08,96.72,95.28,95.44,662775.125
2019-07-17 11:00:00,95.44,95.6,94.72,95.04,469070.5,95.44,95.6,94.72,95.04,469070.5
2019-07-17 11:30:00,95.04,95.44,94.96,95.2,169298.25,95.04,95.44,94.96,95.2,169298.25
2019-07-17 12:00:00,95.2,95.36,94.8,95.12,159234.875,95.2,95.36,94.8,95.12,159234.875
2019-07-17 12:30:00,95.12,95.28,94.88,94.96,94703.125,95.12,95.28,94.88,94.96,94703.125
2019-07-17 13:00:00,94.96,95.04,94.16,94.24,315302.125,94.96,95.04,94.16,94.24,315302.125
2019-07-17 13:30:00,94.24,95.04,94.16,95.04,234099.0,94.24,95.04,94.16,95.04,234099.0
2019-07-17 14:00:00,95.04,95.04,94.32,94.32,235366.625,95.04,95.04,94.32,94.32,235366.625
2019-07-17 14:30:00,94.4,94.4,93.92,94.16,190804.25,94.4,94.4,93.92,94.16,190804.25
2019-07-17 15:00:00,94.16,94.4,94.08,94.08,145177.375,94.16,94.4,94.08,94.08,145177.375
2019-07-17 15:30:00,94.08,94.24,93.92,94.08,314340.375,94.08,94.24,93.92,94.08,314340.375
2019-07-18 09:30:00,94.32,94.4,93.36,93.44,369238.875,94.32,94.4,93.36,93.44,369238.875
2019-07-18 10:00:00,93.44,93.44,92.4,92.8,469936.875,93.44,93.44,92.4,92.8,469936.875
2019-07-18 10:30:00,92.88,93.04,92.08,92.32,365864.875,92.88,93.04,92.08,92.32,365864.875
2019-07-18 11:00:00,92.32,92.32,91.36,91.44,542140.0,92.32,92.32,91.36,91.44,542140.0
2019-07-18 11:30:00,91.44,91.6,91.2,91.52,319004.25,91.44,91.6,91.2,91.52,319004.25
2019-07-18 12:00:00,91.44,91.92,91.36,91.68,237549.875,91.44,91.92,91.36,91.68,237549.875
2019-07-18 12:30:00,91.68,91.84,91.6,91.84,168351.375,91.68,91.84,91.6,91.84,168351.375
2019-07-18 13:00:00,91.84,91.84,91.6,91.76,131104.0,91.84,91.84,91.6,91.76,131104.0
2019-07-18 13:30:00,91.84,92.24,91.76,92.08,181942.125,91.84,92.24,91.76,92.08,181942.125
2019-07-18 14:00:00,92.08,92.16,90.96,91.92,663744.5,92.08,92.16,90.96,91.92,663744.5
2019-07-18 14:30:00,91.92,91.92,91.36,91.6,142357.125,91.92,91.92,91.36,91.6,142357.125
2019-07-18 15:00:00,91.6,92.56,91.52,92.4,677604.5,91.6,92.56,91.52,92.4,677604.5
2019-07-18 15:30:00,92.4,92.64,92.32,92.48,390788.25,92.4,92.64,92.32,92.48,390788.25
2019-07-19 09:30:00,92.56,92.56,92.16,92.32,171938.25,92.56,92.56,92.16,92.32,171938.25
2019-07-19 10:00:00,92.32,92.8,92.08,92.32,289059.5,92.32,92.8,92.08,92.32,289059.5
2019-07-19 10:30:00,92.32,92.56,91.76,92.0,197479.875,92.32,92.56,91.76,92.0,197479.875
2019-07-19 11:00:00,91.92,92.24,91.76,91.92,135438.625,91.92,92.24,91.76,91.92,135438.625
2019-07-19 11:30:00,91.92,92.0,91.44,91.52,266786.75,91.92,92.0,91.44,91.52,266786.75
2019-07-19 12:00:00,91.52,92.08,91.52,91.92,183320.0,91.52,92.08,91.52,91.92,183320.0
2019-07-19 12:30:00,91.92,92.32,91.76,91.84,152504.0,91.92,92.32,91.76,91.84,152504.0
2019-07-19 13:00:00,91.92,92.0,91.76,91.92,89802.625,91.92,92.0,91.76,91.92,89802.625
2019-07-19 13:30:00,91.84,92.72,91.52,92.72,166245.25,91.84,92.72,91.52,92.72,166245.25
2019-07-19 14:00:00,92.72,93.12,92.32,92.56,473089.375,92.72,93.12,92.32,92.56,473089.375
2019-07-19 14:30:00,92.56,93.12,92.4,92.96,297232.0,92.56,93.12,92.4,92.96,297232.0
2019-07-19 15:00:00,92.96,93.2,92.8,92.96,167548.875,92.96,93.2,92.8,92.96,167548.875
2019-07-19 15:30:00,93.04,93.52,92.96,93.28,382899.625,93.04,93.52,92.96,93.28,382899.625
2019-07-22 09:30:00,92.96,93.52,92.88,93.28,353927.75,92.96,93.52,92.88,93.28,353927.75
2019-07-22 10:00:00,93.28,93.44,92.88,93.12,250020.5,93.28,93.44,92.88,93.12,250020.5
2019-07-22 10:30:00,93.12,93.52,92.8,93.12,358328.75,93.12,93.52,92.8,93.12,358328.75
2019-07-22 11:00:00,93.04,93.2,92.64,93.04,231485.5,93.04,93.2,92.64,93.04,231485.5
2019-07-22 11:30:00,93.04,93.52,93.04,93.44,197057.625,93.04,93.52,93.04,93.44,197057.625
2019-07-22 12:00:00,93.44,93.6,93.2,93.36,242294.375,93.44,93.6,93.2,93.36,242294.375
2019-07-22 12:30:00,93.44,93.44,93.28,93.36,38314.75,93.44,93.44,93.28,93.36,38314.75
2019-07-22 13:00:00,93.36,93.6,93.28,93.44,86222.125,93.36,93.6,93.28,93.44,86222.125
2019-07-22 13:30:00,93.52,93.6,93.28,93.6,83968.0,93.52,93.6,93.28,93.6,83968.0
2019-07-22 14:00:00,93.6,93.68,93.2,93.28,387404.375,93.6,93.68,93.2,93.28,387404.375
2019-07-22 14:30:00,93.28,93.28,92.96,93.04,149626.25,93.28,93.28,92.96,93.04,149626.25
2019-07-22 15:00:00,93.04,93.36,92.96,93.36,67765.875,93.04,93.36,92.96,93.36,67765.875
2019-07-22 15:30:00,93.36,93.6,93.28,93.44,203899.875,93.36,93.6,93.28,93.44,203899.875
2019-07-23 09:30:00,93.44,93.52,93.2,93.28,167921.5,93.44,93.52,93.2,93.28,167921.5
2019-07-23 10:00:00,93.28,93.44,92.96,92.96,199119.5,93.28,93.44,92.96,92.96,199119.5
2019-07-23 10:30:00,93.04,93.28,92.72,92.96,173350.5,93.04,93.28,92.72,92.96,173350.5
2019-07-23 11:00:00,92.96,93.2,92.72,93.12,183365.0,92.96,93.2,92.72,93.12,183365.0
2019-07-23 11:30:00,93.2,93.36,93.04,93.28,133180.5,93.2,93.36,93.04,93.28,133180.5
2019-07-23 12:00:00,93.28,93.28,92.96,92.96,52515.25,93.28,93.28,92.96,92.96,52515.25
2019-07-23 12:30:00,93.04,93.12,92.96,93.04,79729.75,93.04,93.12,92.96,93.04,79729.75
2019-07-23 13:00:00,92.96,94.0,92.96,93.6,390921.0,92.96,94.0,92.96,93.6,390921.0
2019-07-23 13:30:00,93.6,94.16,93.52,94.08,126133.875,93.6,94.16,93.52,94.08,126133.875
2019-07-23 14:00:00,94.16,94.48,93.92,94.16,159003.875,94.16,94.48,93.92,94.16,159003.875
2019-07-23 14:30:00,94.08,94.4,94.08,94.32,75949.375,94.08,94.4,94.08,94.32,75949.375
2019-07-23 15:00:00,94.32,94.4,94.16,94.32,143973.75,94.32,94.4,94.16,94.32,143973.75
2019-07-23 15:30:00,94.32,94.56,94.32,94.48,179146.125,94.32,94.56,94.32,94.48,179146.125
2019-07-24 09:30:00,94.48,94.96,94.32,94.8,166838.0,94.48,94.96,94.32,94.8,166838.0
2019-07-24 10:00:00,94.88,95.2,94.8,95.12,147086.5,94.88,95.2,94.8,95.12,147086.5
2019-07-24 10:30:00,95.12,95.6,95.04,95.04,565267.125,95.12,95.6,95.04,95.04,565267.125
2019-07-24 11:00:00,95.04,95.04,94.4,94.56,421220.5,95.04,95.04,94.4,94.56,421220.5
2019-07-24 11:30:00,94.56,94.64,93.36,93.84,432567.625,94.56,94.64,93.36,93.84,432567.625
2019-07-24 12:00:00,93.84,94.16,93.52,93.84,230822.5,93.84,94.16,93.52,93.84,230822.5
2019-07-24 12:30:00,93.92,94.48,93.84,94.4,137799.375,93.92,94.48,93.84,94.4,137799.375
2019-07-24 13:00:00,94.4,94.48,94.08,94.32,103308.25,94.4,94.48,94.08,94.32,103308.25
2019-07-24 13:30:00,94.32,94.32,93.12,93.2,373433.0,94.32,94.32,93.12,93.2,373433.0
2019-07-24 14:00:00,93.12,93.2,91.76,92.88,831543.375,93.12,93.2,91.76,92.88,831543.375
2019-07-24 14:30:00,92.88,93.04,92.48,92.56,215552.75,92.88,93.04,92.48,92.56,215552.75
2019-07-24 15:00:00,92.56,92.72,92.4,92.56,267805.375,92.56,92.72,92.4,92.56,267805.375
2019-07-24 15:30:00,92.56,92.8,92.32,92.8,278481.0,92.56,92.8,92.32,92.8,278481.0
2019-07-25 09:30:00,93.84,93.84,93.36,93.44,341853.5,93.84,93.84,93.36,93.44,341853.5
2019-07-25 10:00:00,93.44,94.08,93.28,94.0,246440.75,93.44,94.08,93.28,94.0,246440.75
2019-07-25 10:30:00,94.08,94.16,93.6,93.84,181447.375,94.08,94.16,93.6,93.84,181447.375
2019-07-25 11:00:00,93.84,94.0,93.44,93.6,165964.625,93.84,94.0,93.44,93.6,165964.625
2019-07-25 11:30:00,93.6,93.84,93.2,93.28,175661.0,93.6,93.84,93.2,93.28,175661.0
2019-07-25 12:00:00,93.28,93.6,93.12,93.36,160226.875,93.28,93.6,93.12,93.36,160226.875
2019-07-25 12:30:00,93.36,93.52,93.12,93.28,101515.0,93.36,93.52,93.12,93.28,101515.0
2019-07-25 13:00:00,93.28,93.44,93.12,93.44,63452.875,93.28,93.44,93.12,93.44,63452.875
2019-07-25 13:30:00,93.36,93.76,93.36,93.52,98583.75,93.36,93.76,93.36,93.52,98583.75
2019-07-25 14:00:00,93.52,93.52,92.72,92.96,292816.75,93.52,93.52,92.72,92.96,292816.75
2019-07-25 14:30:00,93.04,93.44,92.8,93.12,179455.25,93.04,93.44,92.8,93.12,179455.25
2019-07-25 15:00:00,93.2,93.2,93.04,93.04,84268.375,93.2,93.2,93.04,93.04,84268.375
2019-07-25 15:30:00,93.04,93.12,92.64,92.8,210150.125,93.04,93.12,92.64,92.8,210150.125
2019-07-26 09:30:00,93.12,93.36,92.88,93.28,174782.625,93.12,93.36,92.88,93.28,174782.625
2019-07-26 10:00:00,93.28,93.36,92.48,92.48,234803.875,93.28,93.36,92.48,92.48,234803.875
2019-07-26 10:30:00,92.56,92.88,92.4,92.72,353113.875,92.56,92.88,92.4,92.72,353113.875
2019-07-26 11:00:00,92.64,92.96,92.48,92.56,238368.625,92.64,92.96,92.48,92.56,238368.625
2019-07-26 11:30:00,92.64,93.68,92.56,93.28,275977.875,92.64,93.68,92.56,93.28,275977.875
2019-07-26 12:00:00,93.36,93.52,93.2,93.44,127772.5,93.36,93.52,93.2,93.44,127772.5
2019-07-26 12:30:00,93.36,93.52,92.72,93.04,128181.75,93.36,93.52,92.72,93.04,128181.75
2019-07-26 13:00:00,93.04,93.28,92.88,92.88,84914.75,93.04,93.28,92.88,92.88,84914.75
2019-07-26 13:30:00,92.88,93.2,92.8,93.04,66740.5,92.88,93.2,92.8,93.04,66740.5
2019-07-26 14:00:00,93.04,93.28,92.88,93.28,114266.875,93.04,93.28,92.88,93.28,114266.875
2019-07-26 14:30:00,93.28,93.52,93.12,93.36,76277.75,93.28,93.52,93.12,93.36,76277.75
2019-07-26 15:00:00,93.44,93.52,93.2,93.28,77203.125,93.44,93.52,93.2,93.28,77203.125
2019-07-26 15:30:00,93.28,93.36,93.12,93.2,76638.5,93.28,93.36,93.12,93.2,76638.5
2019-07-29 09:30:00,94.16,94.24,93.6,93.68,266514.375,94.16,94.24,93.6,93.68,266514.375
2019-07-29 10:00:00,93.76,93.76,92.96,93.28,479387.0,93.76,93.76,92.96,93.28,479387.0
2019-07-29 10:30:00,93.2,93.68,92.64,93.52,538587.625,93.2,93.68,92.64,93.52,538587.625
2019-07-29 11:00:00,93.52,93.6,93.28,93.6,205448.375,93.52,93.6,93.28,93.6,205448.375
2019-07-29 11:30:00,93.52,93.92,93.04,93.68,191636.25,93.52,93.92,93.04,93.68,191636.25
2019-07-29 12:00:00,93.68,93.76,93.52,93.68,43272.625,93.68,93.76,93.52,93.68,43272.625
2019-07-29 12:30:00,93.76,93.84,93.52,93.76,86853.25,93.76,93.84,93.52,93.76,86853.25
2019-07-29 13:00:00,93.84,94.32,93.76,94.0,124053.0,93.84,94.32,93.76,94.0,124053.0
2019-07-29 13:30:00,94.0,94.48,93.92,94.48,144424.5,94.0,94.48,93.92,94.48,144424.5
2019-07-29 14:00:00,94.48,94.56,94.16,94.32,136771.625,94.48,94.56,94.16,94.32,136771.625
2019-07-29 14:30:00,94.32,94.4,94.16,94.24,51148.5,94.32,94.4,94.16,94.24,51148.5
2019-07-29 15:00:00,94.32,94.32,94.16,94.32,55583.5,94.32,94.32,94.16,94.32,55583.5
2019-07-29 15:30:00,94.32,94.72,94.24,94.56,217828.75,94.32,94.72,94.24,94.56,217828.75
2019-07-30 09:30:00,94.72,95.2,94.64,95.04,320893.0,94.72,95.2,94.64,95.04,320893.0
2019-07-30 10:00:00,95.04,95.12,94.56,94.88,238133.375,95.04,95.12,94.56,94.88,238133.375
2019-07-30 10:30:00,94.88,95.04,94.56,94.8,185759.625,94.88,95.04,94.56,94.8,185759.625
2019-07-30 11:00:00,94.72,95.12,94.64,94.8,123237.75,94.72,95.12,94.64,94.8,123237.75
2019-07-30 11:30:00,94.72,95.04,94.64,94.88,111845.125,94.72,95.04,94.64,94.88,111845.125
2019-07-30 12:00:00,94.88,95.04,94.88,94.96,66244.0,94.88,95.04,94.88,94.96,66244.0
2019-07-30 12:30:00,95.04,95.04,94.96,95.04,24625.75,95.04,95.04,94.96,95.04,24625.75
2019-07-30 13:00:00,94.96,95.84,94.96,95.76,214992.5,94.96,95.84,94.96,95.76,214992.5
2019-07-30 13:30:00,95.76,96.08,95.6,96.08,272769.0,95.76,96.08,95.6,96.08,272769.0
2019-07-30 14:00:00,96.08,96.8,95.84,96.16,452595.875,96.08,96.8,95.84,96.16,452595.875
2019-07-30 14:30:00,96.16,96.56,96.16,96.4,93405.5,96.16,96.56,96.16,96.4,93405.5
2019-07-30 15:00:00,96.4,96.56,96.32,96.4,94737.5,96.4,96.56,96.32,96.4,94737.5
2019-07-30 15:30:00,96.4,96.64,96.32,96.64,333890.125,96.4,96.64,96.32,96.64,333890.125
2019-07-31 09:30:00,97.2,97.28,96.72,96.8,256769.375,97.2,97.28,96.72,96.8,256769.375
2019-07-31 10:00:00,96.8,97.04,96.72,96.96,158943.5,96.8,97.04,96.72,96.96,158943.5
2019-07-31 10:30:00,97.04,97.6,96.56,96.56,742824.125,97.04,97.6,96.56,96.56,742824.125
2019-07-31 11:00:00,96.56,96.8,96.4,96.72,261294.75,96.56,96.8,96.4,96.72,261294.75
2019-07-31 11:30:00,96.72,97.12,96.72,97.04,403671.5,96.72,97.12,96.72,97.04,403671.5
2019-07-31 12:00:00,97.04,97.2,96.64,96.72,87105.875,97.04,97.2,96.64,96.72,87105.875
2019-07-31 12:30:00,96.72,97.12,96.64,97.12,28455.875,96.72,97.12,96.64,97.12,28455.875
2019-07-31 13:00:00,97.12,97.28,96.96,97.2,65124.0,97.12,97.28,96.96,97.2,65124.0
2019-07-31 13:30:00,97.2,97.36,96.96,97.12,95722.25,97.2,97.36,96.96,97.12,95722.25
2019-07-31 14:00:00,97.12,97.28,96.4,97.12,471279.5,97.12,97.28,96.4,97.12,471279.5
2019-07-31 14:30:00,97.12,97.28,96.0,96.4,278220.25,97.12,97.28,96.0,96.4,278220.25
2019-07-31 15:00:00,96.4,96.56,96.32,96.32,194510.25,96.4,96.56,96.32,96.32,194510.25
2019-07-31 15:30:00,96.32,96.4,96.16,96.32,152489.25,96.32,96.4,96.16,96.32,152489.25
2019-08-01 09:30:00,94.96,95.04,93.84,94.32,782481.125,94.96,95.04,93.84,94.32,782481.125
2019-08-01 10:00:00,94.32,94.8,94.24,94.72,288551.125,94.32,94.8,94.24,94.72,288551.125
2019-08-01 10:30:00,94.64,94.72,94.16,94.64,261803.5,94.64,94.72,94.16,94.64,261803.5
2019-08-01 11:00:00,94.56,94.64,94.0,94.32,349873.625,94.56,94.64,94.0,94.32,349873.625
2019-08-01 11:30:00,94.24,94.48,93.92,94.4,281775.75,94.24,94.48,93.92,94.4,281775.75
2019-08-01 12:00:00,94.32,94.48,94.08,94.08,72196.875,94.32,94.48,94.08,94.08,72196.875
2019-08-01 12:30:00,94.08,94.24,93.76,93.92,271129.0,94.08,94.24,93.76,93.92,271129.0
2019-08-01 13:00:00,94.0,94.16,91.84,91.92,886204.375,94.0,94.16,91.84,91.92,886204.375
2019-08-01 13:30:00,91.92,92.24,90.0,90.16,1383317.25,91.92,92.24,90.0,90.16,1383317.25
2019-08-01 14:00:00,90.16,90.4,88.96,89.04,918503.75,90.16,90.4,88.96,89.04,918503.75
2019-08-01 14:30:00,89.12,90.24,89.12,90.16,448102.5,89.12,90.24,89.12,90.16,448102.5
2019-08-01 15:00:00,90.16,90.56,90.0,90.56,423619.375,90.16,90.56,90.0,90.56,423619.375
2019-08-01 15:30:00,90.56,90.56,90.24,90.48,556874.25,90.56,90.56,90.24,90.48,556874.25
2019-08-02 09:30:00,92.72,92.8,92.0,92.16,955768.875,92.72,92.8,92.0,92.16,955768.875
2019-08-02 10:00:00,92.16,92.4,91.76,91.84,327129.375,92.16,92.4,91.76,91.84,327129.375
2019-08-02 10:30:00,91.84,92.16,91.52,91.84,223414.125,91.84,92.16,91.52,91.84,223414.125
2019-08-02 11:00:00,91.84,92.56,91.84,91.92,401265.875,91.84,92.56,91.84,91.92,401265.875
2019-08-02 11:30:00,91.84,92.16,91.68,92.0,237521.375,91.84,92.16,91.68,92.0,237521.375
2019-08-02 12:00:00,91.92,92.24,91.76,92.24,161274.25,91.92,92.24,91.76,92.24,161274.25
2019-08-02 12:30:00,92.24,92.64,92.08,92.64,132371.875,92.24,92.64,92.08,92.64,132371.875
2019-08-02 13:00:00,92.56,92.64,92.08,92.48,237963.5,92.56,92.64,92.08,92.48,237963.5
2019-08-02 13:30:00,92.4,92.56,92.4,92.56,69906.25,92.4,92.56,92.4,92.56,69906.25
2019-08-02 14:00:00,92.56,92.88,92.24,92.32,342282.375,92.56,92.88,92.24,92.32,342282.375
2019-08-02 14:30:00,92.32,92.4,92.08,92.32,201945.25,92.32,92.4,92.08,92.32,201945.25
2019-08-02 15:00:00,92.32,92.4,91.92,92.16,209897.875,92.32,92.4,91.92,92.16,209897.875
2019-08-02 15:30:00,92.16,92.16,91.6,91.76,739127.25,92.16,92.16,91.6,91.76,739127.25
2019-08-05 09:30:00,90.48,91.44,90.32,91.28,732108.5,90.48,91.44,90.32,91.28,732108.5
2019-08-05 10:00:00,91.36,91.52,90.72,91.36,419499.75,91.36,91.52,90.72,91.36,419499.75
2019-08-05 10:30:00,91.36,91.36,90.64,90.88,529280.625,91.36,91.36,90.64,90.88,529280.625
2019-08-05 11:00:00,90.8,92.08,90.48,91.36,637778.25,90.8,92.08,90.48,91.36,637778.25
2019-08-05 11:30:00,91.44,91.92,91.36,91.68,255848.375,91.44,91.92,91.36,91.68,255848.375
2019-08-05 12:00:00,91.76,92.24,91.52,91.92,310273.125,91.76,92.24,91.52,91.92,310273.125
2019-08-05 12:30:00,91.84,92.32,91.36,91.44,603477.0,91.84,92.32,91.36,91.44,603477.0
2019-08-05 13:00:00,91.44,91.6,90.88,91.36,418278.0,91.44,91.6,90.88,91.36,418278.0
2019-08-05 13:30:00,91.36,91.44,90.64,90.88,265661.25,91.36,91.44,90.64,90.88,265661.25
2019-08-05 14:00:00,90.88,91.2,90.64,90.72,557409.125,90.88,91.2,90.64,90.72,557409.125
2019-08-05 14:30:00,90.72,90.88,90.48,90.8,436555.375,90.72,90.88,90.48,90.8,436555.375
2019-08-05 15:00:00,90.88,91.04,90.64,90.96,334953.75,90.88,91.04,90.64,90.96,334953.75
2019-08-05 15:30:00,90.88,91.12,90.8,90.96,265999.625,90.88,91.12,90.8,90.96,265999.625
2019-08-06 09:30:00,91.44,91.52,90.88,91.04,377763.25,91.44,91.52,90.88,91.04,377763.25
2019-08-06 10:00:00,91.12,91.44,90.8,91.28,317956.75,91.12,91.44,90.8,91.28,317956.75
2019-08-06 10:30:00,91.28,91.28,90.56,90.64,249680.0,91.28,91.28,90.56,90.64,249680.0
2019-08-06 11:00:00,90.64,90.88,90.0,90.56,629934.875,90.64,90.88,90.0,90.56,629934.875
2019-08-06 11:30:00,90.56,90.72,90.24,90.48,301920.875,90.56,90.72,90.24,90.48,301920.875
2019-08-06 12:00:00,90.48,90.64,90.16,90.32,225869.25,90.48,90.64,90.16,90.32,225869.25
2019-08-06 12:30:00,90.24,90.48,90.24,90.4,89556.75,90.24,90.48,90.24,90.4,89556.75
2019-08-06 13:00:00,90.32,90.48,90.08,90.32,261016.25,90.32,90.48,90.08,90.32,261016.25
2019-08-06 13:30:00,90.32,90.32,89.84,90.0,235569.0,90.32,90.32,89.84,90.0,235569.0
2019-08-06 14:00:00,90.0,90.08,88.88,89.04,363386.625,90.0,90.08,88.88,89.04,363386.625
2019-08-06 14:30:00,88.96,89.44,88.72,89.28,231549.75,88.96,89.44,88.72,89.28,231549.75
2019-08-06 15:00:00,89.28,89.36,89.2,89.2,50263.875,89.28,89.36,89.2,89.2,50263.875
2019-08-06 15:30:00,89.2,89.28,89.04,89.12,264097.125,89.2,89.28,89.04,89.12,264097.125
2019-08-07 09:30:00,86.48,86.56,85.28,85.84,841586.875,86.48,86.56,85.28,85.84,841586.875
2019-08-07 10:00:00,85.84,86.96,85.52,86.8,369008.0,85.84,86.96,85.52,86.8,369008.0
2019-08-07 10:30:00,86.56,86.72,84.8,85.52,599947.875,86.56,86.72,84.8,85.52,599947.875
2019-08-07 11:00:00,85.52,85.76,84.16,84.24,373011.125,85.52,85.76,84.16,84.24,373011.125
2019-08-07 11:30:00,84.16,84.8,83.92,84.08,476520.75,84.16,84.8,83.92,84.08,476520.75
2019-08-07 12:00:00,84.08,85.04,83.92,84.8,349063.125,84.08,85.04,83.92,84.8,349063.125
2019-08-07 12:30:00,84.88,85.2,84.72,85.04,282415.625,84.88,85.2,84.72,85.04,282415.625
2019-08-07 13:00:00,84.96,85.2,84.4,84.56,270404.625,84.96,85.2,84.4,84.56,270404.625
2019-08-07 13:30:00,84.56,85.12,84.48,84.96,278551.0,84.56,85.12,84.48,84.96,278551.0
2019-08-07 14:00:00,84.88,85.04,84.24,84.96,316103.0,84.88,85.04,84.24,84.96,316103.0
2019-08-07 14:30:00,84.96,85.68,84.88,85.52,185189.375,84.96,85.68,84.88,85.52,185189.375
2019-08-07 15:00:00,85.6,85.76,85.36,85.76,119572.375,85.6,85.76,85.36,85.76,119572.375
2019-08-07 15:30:00,85.76,87.12,85.52,86.72,1937558.625,85.76,87.12,85.52,86.72,1937558.625
2019-08-08 09:30:00,86.88,86.96,86.32,86.64,361755.0,86.88,86.96,86.32,86.64,361755.0
2019-08-08 10:00:00,86.64,86.96,86.32,86.88,266666.25,86.64,86.96,86.32,86.88,266666.25
2019-08-08 10:30:00,86.88,87.44,86.8,87.2,194542.375,86.88,87.44,86.8,87.2,194542.375
2019-08-08 11:00:00,87.28,87.92,87.2,87.44,392799.75,87.28,87.92,87.2,87.44,392799.75
2019-08-08 11:30:00,87.44,87.76,87.28,87.52,267454.625,87.44,87.76,87.28,87.52,267454.625
2019-08-08 12:00:00,87.52,87.6,87.12,87.2,138940.0,87.52,87.6,87.12,87.2,138940.0
2019-08-08 12:30:00,87.2,87.52,86.96,87.04,145828.625,87.2,87.52,86.96,87.04,145828.625
2019-08-08 13:00:00,87.04,87.12,86.48,86.56,146272.125,87.04,87.12,86.48,86.56,146272.125
2019-08-08 13:30:00,86.48,87.36,86.48,86.88,139453.5,86.48,87.36,86.48,86.88,139453.5
2019-08-08 14:00:00,86.88,87.28,86.48,87.28,159601.625,86.88,87.28,86.48,87.28,159601.625
2019-08-08 14:30:00,87.28,87.6,87.12,87.52,118199.125,87.28,87.6,87.12,87.52,118199.125
2019-08-08 15:00:00,87.44,87.92,87.36,87.76,75633.875,87.44,87.92,87.36,87.76,75633.875
2019-08-08 15:30:00,87.76,87.92,87.44,87.6,274064.625,87.76,87.92,87.44,87.6,274064.625
2019-08-09 09:30:00,89.76,90.72,89.76,90.0,769098.0,89.76,90.72,89.76,90.0,769098.0
2019-08-09 10:00:00,90.08,90.48,89.76,89.76,416572.25,90.08,90.48,89.76,89.76,416572.25
2019-08-09 10:30:00,89.76,90.32,89.6,90.32,207423.625,89.76,90.32,89.6,90.32,207423.625
2019-08-09 11:00:00,90.32,90.32,89.84,89.92,172126.25,90.32,90.32,89.84,89.92,172126.25
2019-08-09 11:30:00,89.84,90.8,89.84,90.24,329814.125,89.84,90.8,89.84,90.24,329814.125
2019-08-09 12:00:00,90.32,90.4,90.08,90.24,83349.5,90.32,90.4,90.08,90.24,83349.5
2019-08-09 12:30:00,90.24,90.72,90.08,90.32,137546.625,90.24,90.72,90.08,90.32,137546.625
2019-08-09 13:00:00,90.4,90.72,90.32,90.64,94492.875,90.4,90.72,90.32,90.64,94492.875
2019-08-09 13:30:00,90.64,91.04,90.56,90.72,233799.0,90.64,91.04,90.56,90.72,233799.0
2019-08-09 14:00:00,90.72,90.8,90.32,90.4,126800.75,90.72,90.8,90.32,90.4,126800.75
2019-08-09 14:30:00,90.32,90.56,90.16,90.48,225221.75,90.32,90.56,90.16,90.48,225221.75
2019-08-09 15:00:00,90.4,90.48,90.16,90.24,91425.625,90.4,90.48,90.16,90.24,91425.625
2019-08-09 15:30:00,90.24,90.32,90.08,90.24,410705.25,90.24,90.32,90.08,90.24,410705.25
2019-08-12 09:30:00,90.96,91.52,90.8,91.36,628715.5,90.96,91.52,90.8,91.36,628715.5
2019-08-12 10:00:00,91.36,91.44,90.64,91.04,310223.25,91.36,91.44,90.64,91.04,310223.25
2019-08-12 10:30:00,91.04,91.04,90.4,90.48,217304.375,91.04,91.04,90.4,90.48,217304.375
2019-08-12 11:00:00,90.56,91.04,90.08,90.16,281469.625,90.56,91.04,90.08,90.16,281469.625
2019-08-12 11:30:00,90.08,90.8,90.08,90.72,214281.625,90.08,90.8,90.08,90.72,214281.625
2019-08-12 12:00:00,90.64,91.12,90.56,91.12,142601.125,90.64,91.12,90.56,91.12,142601.125
2019-08-12 12:30:00,91.04,91.2,90.8,90.96,138144.625,91.04,91.2,90.8,90.96,138144.625
2019-08-12 13:00:00,90.96,91.12,90.64,90.8,132024.5,90.96,91.12,90.64,90.8,132024.5
2019-08-12 13:30:00,90.88,91.12,90.8,91.04,106434.375,90.88,91.12,90.8,91.04,106434.375
2019-08-12 14:00:00,90.96,91.28,90.8,91.2,181504.375,90.96,91.28,90.8,91.2,181504.375
2019-08-12 14:30:00,91.2,91.28,90.8,90.88,249490.375,91.2,91.28,90.8,90.88,249490.375
2019-08-12 15:00:00,90.88,91.04,90.72,90.88,79285.25,90.88,91.04,90.72,90.88,79285.25
2019-08-12 15:30:00,90.8,90.96,90.72,90.96,80882.375,90.8,90.96,90.72,90.96,80882.375
2019-08-13 09:30:00,90.64,94.16,90.48,93.68,1773816.125,90.64,94.16,90.48,93.68,1773816.125
2019-08-13 10:00:00,93.76,94.8,93.04,94.4,472619.0,93.76,94.8,93.04,94.4,472619.0
2019-08-13 10:30:00,94.4,94.72,94.16,94.24,339484.875,94.4,94.72,94.16,94.24,339484.875
2019-08-13 11:00:00,94.24,95.12,94.16,94.56,509033.375,94.24,95.12,94.16,94.56,509033.375
2019-08-13 11:30:00,94.56,95.36,94.4,95.12,356875.0,94.56,95.36,94.4,95.12,356875.0
2019-08-13 12:00:00,95.2,95.44,94.96,95.12,263081.0,95.2,95.44,94.96,95.12,263081.0
2019-08-13 12:30:00,95.2,95.28,94.88,94.96,263701.875,95.2,95.28,94.88,94.96,263701.875
2019-08-13 13:00:00,94.96,95.2,94.64,94.72,262451.0,94.96,95.2,94.64,94.72,262451.0
2019-08-13 13:30:00,94.72,94.88,94.48,94.56,293470.25,94.72,94.88,94.48,94.56,293470.25
2019-08-13 14:00:00,94.64,95.2,94.56,94.88,206536.0,94.64,95.2,94.56,94.88,206536.0
2019-08-13 14:30:00,94.88,94.96,94.64,94.88,167604.125,94.88,94.96,94.64,94.88,167604.125
2019-08-13 15:00:00,94.88,94.96,94.64,94.72,286897.125,94.88,94.96,94.64,94.72,286897.125
2019-08-13 15:30:00,94.72,94.96,94.64,94.96,510018.75,94.72,94.96,94.64,94.96,510018.75
2019-08-14 09:30:00,91.68,91.92,91.2,91.68,512511.5,91.68,91.92,91.2,91.68,512511.5
2019-08-14 10:00:00,91.68,91.68,91.12,91.52,457315.375,91.68,91.68,91.12,91.52,457315.375
2019-08-14 10:30:00,91.6,92.16,91.36,91.52,817410.125,91.6,92.16,91.36,91.52,817410.125
2019-08-14 11:00:00,91.44,91.52,90.08,90.4,792933.875,91.44,91.52,90.08,90.4,792933.875
2019-08-14 11:30:00,90.4,90.88,90.08,90.16,273477.5,90.4,90.88,90.08,90.16,273477.5
2019-08-14 12:00:00,90.16,90.56,90.08,90.4,201059.125,90.16,90.56,90.08,90.4,201059.125
2019-08-14 12:30:00,90.4,90.56,89.84,90.0,229267.5,90.4,90.56,89.84,90.0,229267.5
2019-08-14 13:00:00,89.92,91.04,89.84,90.88,283082.0,89.92,91.04,89.84,90.88,283082.0
2019-08-14 13:30:00,90.96,91.36,90.56,91.28,279237.125,90.96,91.36,90.56,91.28,279237.125
2019-08-14 14:00:00,91.28,92.0,90.96,91.76,330512.25,91.28,92.0,90.96,91.76,330512.25
2019-08-14 14:30:00,91.84,92.08,91.44,91.6,169298.5,91.84,92.08,91.44,91.6,169298.5
2019-08-14 15:00:00,91.6,92.0,91.52,91.68,210285.5,91.6,92.0,91.52,91.68,210285.5
2019-08-14 15:30:00,91.68,91.76,91.52,91.52,407713.5,91.68,91.76,91.52,91.52,407713.5
2019-08-15 09:30:00,90.4,90.88,89.84,90.8,455360.0,90.4,90.88,89.84,90.8,455360.0
2019-08-15 10:00:00,90.8,91.36,90.56,91.28,367021.75,90.8,91.36,90.56,91.28,367021.75
2019-08-15 10:30:00,91.2,91.36,90.48,90.56,307404.875,91.2,91.36,90.48,90.56,307404.875
2019-08-15 11:00:00,90.56,90.96,90.32,90.88,289029.25,90.56,90.96,90.32,90.88,289029.25
2019-08-15 11:30:00,90.88,91.04,90.32,90.64,282245.875,90.88,91.04,90.32,90.64,282245.875
2019-08-15 12:00:00,90.64,90.8,90.4,90.56,256116.0,90.64,90.8,90.4,90.56,256116.0
2019-08-15 12:30:00,90.48,90.64,90.08,90.24,175946.375,90.48,90.64,90.08,90.24,175946.375
2019-08-15 13:00:00,90.24,90.4,90.0,90.16,105614.0,90.24,90.4,90.0,90.16,105614.0
2019-08-15 13:30:00,90.16,90.48,89.76,90.48,212642.875,90.16,90.48,89.76,90.48,212642.875
2019-08-15 14:00:00,90.4,90.88,90.16,90.48,380102.25,90.4,90.88,90.16,90.48,380102.25
2019-08-15 14:30:00,90.4,90.4,90.08,90.4,212232.5,90.4,90.4,90.08,90.4,212232.5
2019-08-15 15:00:00,90.4,90.8,90.4,90.8,205736.75,90.4,90.8,90.4,90.8,205736.75
2019-08-15 15:30:00,90.72,90.96,90.64,90.72,307249.625,90.72,90.96,90.64,90.72,307249.625
2019-08-16 09:30:00,91.04,91.52,90.64,90.72,377962.375,91.04,91.52,90.64,90.72,377962.375
2019-08-16 10:00:00,90.64,90.96,90.24,90.48,482370.125,90.64,90.96,90.24,90.48,482370.125
2019-08-16 10:30:00,90.56,91.12,90.24,91.04,284294.75,90.56,91.12,90.24,91.04,284294.75
2019-08-16 11:00:00,91.04,91.12,90.48,90.88,198963.75,91.04,91.12,90.48,90.88,198963.75
2019-08-16 11:30:00,90.88,91.36,90.72,91.2,183645.0,90.88,91.36,90.72,91.2,183645.0
2019-08-16 12:00:00,91.28,91.28,90.88,90.96,121384.5,91.28,91.28,90.88,90.96,121384.5
2019-08-16 12:30:00,90.96,91.12,90.64,90.88,131699.375,90.96,91.12,90.64,90.88,131699.375
2019-08-16 13:00:00,90.88,91.04,90.64,90.96,124744.125,90.88,91.04,90.64,90.96,124744.125
2019-08-16 13:30:00,91.04,91.04,90.8,90.96,103929.375,91.04,91.04,90.8,90.96,103929.375
2019-08-16 14:00:00,91.04,91.36,90.96,91.04,371681.5,91.04,91.36,90.96,91.04,371681.5
2019-08-16 14:30:00,91.04,91.36,91.04,91.28,176288.375,91.04,91.36,91.04,91.28,176288.375
2019-08-16 15:00:00,91.28,91.36,91.04,91.04,81201.75,91.28,91.36,91.04,91.04,81201.75
2019-08-16 15:30:00,91.04,91.28,90.96,91.2,196976.25,91.04,91.28,90.96,91.2,196976.25
2019-08-19 09:30:00,92.8,93.2,92.48,92.56,448068.25,92.8,93.2,92.48,92.56,448068.25
2019-08-19 10:00:00,92.56,92.56,92.0,92.32,288115.125,92.56,92.56,92.0,92.32,288115.125
2019-08-19 10:30:00,92.32,92.56,92.08,92.4,252883.5,92.32,92.56,92.08,92.4,252883.5
2019-08-19 11:00:00,92.4,92.72,92.08,92.56,243148.25,92.4,92.72,92.08,92.56,243148.25
2019-08-19 11:30:00,92.56,92.72,92.4,92.48,219625.75,92.56,92.72,92.4,92.48,219625.75
2019-08-19 12:00:00,92.48,92.48,92.16,92.4,132334.75,92.48,92.48,92.16,92.4,132334.75
2019-08-19 12:30:00,92.48,92.8,92.4,92.72,72213.75,92.48,92.8,92.4,92.72,72213.75
2019-08-19 13:00:00,92.8,93.12,92.72,93.04,163957.375,92.8,93.12,92.72,93.04,163957.375
2019-08-19 13:30:00,93.04,93.28,92.88,93.04,155009.875,93.04,93.28,92.88,93.04,155009.875
2019-08-19 14:00:00,93.04,93.44,92.88,93.36,290275.125,93.04,93.44,92.88,93.36,290275.125
2019-08-19 14:30:00,93.36,93.52,93.28,93.36,98259.25,93.36,93.52,93.28,93.36,98259.25
2019-08-19 15:00:00,93.36,93.68,93.28,93.52,127463.25,93.36,93.68,93.28,93.52,127463.25
2019-08-19 15:30:00,93.52,93.6,93.36,93.44,241296.125,93.52,93.6,93.36,93.44,241296.125
2019-08-20 09:30:00,92.72,92.72,91.76,92.08,430902.25,92.72,92.72,91.76,92.08,430902.25
2019-08-20 10:00:00,92.0,92.48,91.92,92.08,278423.0,92.0,92.48,91.92,92.08,278423.0
2019-08-20 10:30:00,92.08,92.4,91.76,92.32,330140.5,92.08,92.4,91.76,92.32,330140.5
2019-08-20 11:00:00,92.4,92.88,92.16,92.8,296064.625,92.4,92.88,92.16,92.8,296064.625
2019-08-20 11:30:00,92.8,92.88,92.48,92.8,186033.75,92.8,92.88,92.48,92.8,186033.75
2019-08-20 12:00:00,92.8,93.68,92.8,93.36,207473.625,92.8,93.68,92.8,93.36,207473.625
2019-08-20 12:30:00,93.36,93.44,92.8,93.04,171467.625,93.36,93.44,92.8,93.04,171467.625
2019-08-20 13:00:00,93.04,93.2,92.88,92.96,96061.0,93.04,93.2,92.88,92.96,96061.0
2019-08-20 13:30:00,92.96,94.0,92.64,93.76,275306.0,92.96,94.0,92.64,93.76,275306.0
2019-08-20 14:00:00,93.84,93.92,93.2,93.36,330310.625,93.84,93.92,93.2,93.36,330310.625
2019-08-20 14:30:00,93.28,93.6,93.28,93.52,112768.5,93.28,93.6,93.28,93.52,112768.5
2019-08-20 15:00:00,93.52,93.52,93.2,93.28,102934.0,93.52,93.52,93.2,93.28,102934.0
2019-08-20 15:30:00,93.28,93.28,93.04,93.12,204879.75,93.28,93.28,93.04,93.12,204879.75
2019-08-21 09:30:00,94.72,94.96,94.4,94.48,376040.0,94.72,94.96,94.4,94.48,376040.0
2019-08-21 10:00:00,94.48,94.56,94.16,94.48,162741.125,94.48,94.56,94.16,94.48,162741.125
2019-08-21 10:30:00,94.48,94.56,93.44,93.84,668713.125,94.48,94.56,93.44,93.84,668713.125
2019-08-21 11:00:00,93.84,94.24,93.52,93.68,203677.5,93.84,94.24,93.52,93.68,203677.5
2019-08-21 11:30:00,93.6,93.76,93.04,93.44,274053.25,93.6,93.76,93.04,93.44,274053.25
2019-08-21 12:00:00,93.52,93.68,93.2,93.28,199041.375,93.52,93.68,93.2,93.28,199041.375
2019-08-21 12:30:00,93.28,93.36,92.64,92.96,244730.0,93.28,93.36,92.64,92.96,244730.0
2019-08-21 13:00:00,92.96,93.52,92.88,93.36,102579.75,92.96,93.52,92.88,93.36,102579.75
2019-08-21 13:30:00,93.36,93.44,92.96,93.04,82773.0,93.36,93.44,92.96,93.04,82773.0
2019-08-21 14:00:00,93.04,93.28,92.56,92.64,146254.625,93.04,93.28,92.56,92.64,146254.625
2019-08-21 14:30:00,92.56,92.72,92.4,92.56,136362.625,92.56,92.72,92.4,92.56,136362.625
2019-08-21 15:00:00,92.56,92.64,92.4,92.56,72661.25,92.56,92.64,92.4,92.56,72661.25
2019-08-21 15:30:00,92.64,92.96,92.48,92.96,255653.25,92.64,92.96,92.48,92.96,255653.25
2019-08-22 09:30:00,93.28,93.6,92.72,92.96,220848.375,93.28,93.6,92.72,92.96,220848.375
2019-08-22 10:00:00,92.96,93.12,91.92,92.16,402465.25,92.96,93.12,91.92,92.16,402465.25
2019-08-22 10:30:00,92.0,92.08,91.6,91.68,270780.625,92.0,92.08,91.6,91.68,270780.625
2019-08-22 11:00:00,91.68,92.24,91.52,91.92,259495.875,91.68,92.24,91.52,91.92,259495.875
2019-08-22 11:30:00,91.92,92.16,91.28,91.44,326030.375,91.92,92.16,91.28,91.44,326030.375
2019-08-22 12:00:00,91.36,92.16,91.36,92.0,168603.5,91.36,92.16,91.36,92.0,168603.5
2019-08-22 12:30:00,92.0,92.16,91.76,92.0,123740.75,92.0,92.16,91.76,92.0,123740.75
2019-08-22 13:00:00,92.08,92.88,92.0,92.64,251124.75,92.08,92.88,92.0,92.64,251124.75
2019-08-22 13:30:00,92.56,92.8,92.48,92.8,80613.625,92.56,92.8,92.48,92.8,80613.625
2019-08-22 14:00:00,92.72,92.8,91.92,92.0,135940.75,92.72,92.8,91.92,92.0,135940.75
2019-08-22 14:30:00,92.0,92.24,91.84,92.16,89639.5,92.0,92.24,91.84,92.16,89639.5
2019-08-22 15:00:00,92.16,92.16,91.84,92.08,76196.125,92.16,92.16,91.84,92.08,76196.125
2019-08-22 15:30:00,92.08,92.24,92.0,92.16,156662.125,92.08,92.24,92.0,92.16,156662.125
2019-08-23 09:30:00,89.84,90.16,89.36,89.76,308465.75,89.84,90.16,89.36,89.76,308465.75
2019-08-23 10:00:00,89.68,90.4,89.52,90.16,387175.0,89.68,90.4,89.52,90.16,387175.0
2019-08-23 10:30:00,90.24,91.12,90.08,90.56,386900.75,90.24,91.12,90.08,90.56,386900.75
2019-08-23 11:00:00,90.72,90.8,88.96,89.76,695101.5,90.72,90.8,88.96,89.76,695101.5
2019-08-23 11:30:00,89.76,89.84,88.88,89.04,302646.75,89.76,89.84,88.88,89.04,302646.75
2019-08-23 12:00:00,89.12,89.52,88.96,89.12,197997.375,89.12,89.52,88.96,89.12,197997.375
2019-08-23 12:30:00,89.12,89.28,88.72,88.88,361994.0,89.12,89.28,88.72,88.88,361994.0
2019-08-23 13:00:00,88.8,89.2,88.56,89.12,202605.875,88.8,89.2,88.56,89.12,202605.875
2019-08-23 13:30:00,89.12,89.52,89.04,89.52,110297.375,89.12,89.52,89.04,89.52,110297.375
2019-08-23 14:00:00,89.52,90.32,89.28,90.08,303416.875,89.52,90.32,89.28,90.08,303416.875
2019-08-23 14:30:00,90.08,90.32,89.76,90.0,112043.625,90.08,90.32,89.76,90.0,112043.625
2019-08-23 15:00:00,90.0,90.16,89.76,89.84,122380.75,90.0,90.16,89.76,89.84,122380.75
2019-08-23 15:30:00,89.84,89.84,89.36,89.6,467915.0,89.84,89.84,89.36,89.6,467915.0
2019-08-26 09:30:00,91.52,91.92,90.8,91.12,439546.875,91.52,91.92,90.8,91.12,439546.875
2019-08-26 10:00:00,91.12,91.44,90.88,91.12,295521.75,91.12,91.44,90.88,91.12,295521.75
2019-08-26 10:30:00,91.04,91.12,90.16,90.32,294192.5,91.04,91.12,90.16,90.32,294192.5
2019-08-26 11:00:00,90.4,90.64,90.0,90.4,408857.25,90.4,90.64,90.0,90.4,408857.25
2019-08-26 11:30:00,90.4,90.56,90.0,90.16,214902.25,90.4,90.56,90.0,90.16,214902.25
2019-08-26 12:00:00,90.08,90.08,89.6,89.84,353056.625,90.08,90.08,89.6,89.84,353056.625
2019-08-26 12:30:00,89.84,90.0,89.28,89.6,200125.25,89.84,90.0,89.28,89.6,200125.25
2019-08-26 13:00:00,89.6,89.92,89.44,89.44,110426.75,89.6,89.92,89.44,89.44,110426.75
2019-08-26 13:30:00,89.44,89.52,89.2,89.44,178985.0,89.44,89.52,89.2,89.44,178985.0
2019-08-26 14:00:00,89.44,89.52,89.12,89.2,172010.0,89.44,89.52,89.12,89.2,172010.0
2019-08-26 14:30:00,89.2,89.6,89.2,89.44,101806.5,89.2,89.6,89.2,89.44,101806.5
2019-08-26 15:00:00,89.44,89.52,89.28,89.28,103243.875,89.44,89.52,89.28,89.28,103243.875
2019-08-26 15:30:00,89.36,89.6,89.28,89.52,162856.75,89.36,89.6,89.28,89.52,162856.75
2019-08-27 09:30:00,89.92,90.32,89.68,90.24,185133.25,89.92,90.32,89.68,90.24,185133.25
2019-08-27 10:00:00,90.24,90.48,90.08,90.32,113632.5,90.24,90.48,90.08,90.32,113632.5
2019-08-27 10:30:00,90.24,90.64,90.08,90.16,148075.0,90.24,90.64,90.08,90.16,148075.0
2019-08-27 11:00:00,90.16,90.48,89.36,89.52,148955.375,90.16,90.48,89.36,89.52,148955.375
2019-08-27 11:30:00,89.44,89.84,89.44,89.52,204874.0,89.44,89.84,89.44,89.52,204874.0
2019-08-27 12:00:00,89.52,89.84,89.36,89.76,139086.0,89.52,89.84,89.36,89.76,139086.0
2019-08-27 12:30:00,89.76,89.92,89.52,89.6,120518.75,89.76,89.92,89.52,89.6,120518.75
2019-08-27 13:00:00,89.6,90.56,89.52,90.48,192883.625,89.6,90.56,89.52,90.48,192883.625
2019-08-27 13:30:00,90.56,91.04,90.4,90.56,544112.75,90.56,91.04,90.4,90.56,544112.75
2019-08-27 14:00:00,90.56,91.52,90.56,91.36,388352.375,90.56,91.52,90.56,91.36,388352.375
2019-08-27 14:30:00,91.28,91.6,91.2,91.52,128585.5,91.28,91.6,91.2,91.52,128585.5
2019-08-27 15:00:00,91.52,91.68,91.44,91.52,141497.0,91.52,91.68,91.44,91.52,141497.0
2019-08-27 15:30:00,91.52,91.52,91.36,91.44,236051.875,91.52,91.52,91.36,91.44,236051.875
2019-08-28 09:30:00,93.76,94.08,93.52,93.76,643024.125,93.76,94.08,93.52,93.76,643024.125
2019-08-28 10:00:00,93.76,94.08,93.68,93.84,330770.25,93.76,94.08,93.68,93.84,330770.25
2019-08-28 10:30:00,93.92,94.32,93.44,93.68,543774.125,93.92,94.32,93.44,93.68,543774.125
2019-08-28 11:00:00,93.68,93.76,92.72,93.52,373827.5,93.68,93.76,92.72,93.52,373827.5
2019-08-28 11:30:00,93.6,93.6,92.8,92.96,174951.625,93.6,93.6,92.8,92.96,174951.625
2019-08-28 12:00:00,92.96,93.2,92.88,92.88,106169.375,92.96,93.2,92.88,92.88,106169.375
2019-08-28 12:30:00,92.96,93.04,92.4,92.88,234743.75,92.96,93.04,92.4,92.88,234743.75
2019-08-28 13:00:00,92.88,93.28,92.72,93.12,179181.5,92.88,93.28,92.72,93.12,179181.5
2019-08-28 13:30:00,93.04,93.12,92.64,92.72,162774.125,93.04,93.12,92.64,92.72,162774.125
2019-08-28 14:00:00,92.72,92.88,92.4,92.8,184679.375,92.72,92.88,92.4,92.8,184679.375
2019-08-28 14:30:00,92.8,92.96,92.64,92.88,89538.375,92.8,92.96,92.64,92.88,89538.375
2019-08-28 15:00:00,92.8,92.96,92.72,92.96,119453.875,92.8,92.96,92.72,92.96,119453.875
2019-08-28 15:30:00,92.88,93.12,92.88,93.12,311925.125,92.88,93.12,92.88,93.12,311925.125
2019-08-29 09:30:00,93.2,94.08,93.12,94.08,275519.25,93.2,94.08,93.12,94.08,275519.25
2019-08-29 10:00:00,94.08,94.08,93.44,93.76,294718.25,94.08,94.08,93.44,93.76,294718.25
2019-08-29 10:30:00,93.68,93.76,93.2,93.68,184624.75,93.68,93.76,93.2,93.68,184624.75
2019-08-29 11:00:00,93.68,94.24,93.52,94.0,180351.125,93.68,94.24,93.52,94.0,180351.125
2019-08-29 11:30:00,94.0,94.4,93.92,94.32,229047.375,94.0,94.4,93.92,94.32,229047.375
2019-08-29 12:00:00,94.32,94.72,94.0,94.32,236235.0,94.32,94.72,94.0,94.32,236235.0
2019-08-29 12:30:00,94.32,94.4,93.76,93.92,110042.625,94.32,94.4,93.76,93.92,110042.625
2019-08-29 13:00:00,93.92,94.32,93.84,94.16,99195.125,93.92,94.32,93.84,94.16,99195.125
2019-08-29 13:30:00,94.16,94.24,93.36,93.44,349669.125,94.16,94.24,93.36,93.44,349669.125
2019-08-29 14:00:00,93.44,94.48,93.44,94.32,201974.5,93.44,94.48,93.44,94.32,201974.5
2019-08-29 14:30:00,94.32,94.48,94.08,94.32,107218.0,94.32,94.48,94.08,94.32,107218.0
2019-08-29 15:00:00,94.32,94.4,94.0,94.0,203728.875,94.32,94.4,94.0,94.0,203728.875
2019-08-29 15:30:00,94.08,94.24,94.0,94.24,174061.75,94.08,94.24,94.0,94.24,174061.75
2019-08-30 09:30:00,93.92,94.08,93.52,93.76,219993.125,93.92,94.08,93.52,93.76,219993.125
2019-08-30 10:00:00,93.76,93.92,91.44,91.68,857498.25,93.76,93.92,91.44,91.68,857498.25
2019-08-30 10:30:00,91.68,92.08,91.28,91.6,428556.0,91.68,92.08,91.28,91.6,428556.0
2019-08-30 11:00:00,91.6,91.68,90.8,91.2,403696.5,91.6,91.68,90.8,91.2,403696.5
2019-08-30 11:30:00,91.2,91.68,91.12,91.68,139287.5,91.2,91.68,91.12,91.68,139287.5
2019-08-30 12:00:00,91.68,91.84,91.44,91.84,142889.375,91.68,91.84,91.44,91.84,142889.375
2019-08-30 12:30:00,91.84,92.0,91.68,91.92,132385.0,91.84,92.0,91.68,91.92,132385.0
2019-08-30 13:00:00,91.92,92.08,91.36,91.6,213156.5,91.92,92.08,91.36,91.6,213156.5
2019-08-30 13:30:00,91.6,91.92,91.2,91.76,123535.75,91.6,91.92,91.2,91.76,123535.75
2019-08-30 14:00:00,91.76,92.0,91.28,91.6,217231.0,91.76,92.0,91.28,91.6,217231.0
2019-08-30 14:30:00,91.6,91.76,91.2,91.68,159461.25,91.6,91.76,91.2,91.68,159461.25
2019-08-30 15:00:00,91.68,91.76,91.28,91.44,132637.875,91.68,91.76,91.28,91.44,132637.875
2019-08-30 15:30:00,91.52,91.76,91.36,91.68,313575.875,91.52,91.76,91.36,91.68,313575.875
2019-09-03 09:30:00,88.72,88.8,88.32,88.72,587119.375,88.72,88.8,88.32,88.72,587119.375
2019-09-03 10:00:00,88.72,88.72,87.92,88.48,639233.375,88.72,88.72,87.92,88.48,639233.375
2019-09-03 10:30:00,88.4,89.04,88.08,88.88,322258.625,88.4,89.04,88.08,88.88,322258.625
2019-09-03 11:00:00,88.88,88.96,88.24,88.8,251734.5,88.88,88.96,88.24,88.8,251734.5
2019-09-03 11:30:00,88.72,89.36,88.64,89.28,193534.125,88.72,89.36,88.64,89.28,193534.125
2019-09-03 12:00:00,89.2,89.2,88.8,89.04,155797.0,89.2,89.2,88.8,89.04,155797.0
2019-09-03 12:30:00,89.04,89.28,88.88,89.2,88281.375,89.04,89.28,88.88,89.2,88281.375
2019-09-03 13:00:00,89.12,89.36,89.04,89.28,110310.25,89.12,89.36,89.04,89.28,110310.25
2019-09-03 13:30:00,89.28,89.6,89.12,89.52,119418.125,89.28,89.6,89.12,89.52,119418.125
2019-09-03 14:00:00,89.52,89.84,89.44,89.76,163080.5,89.52,89.84,89.44,89.76,163080.5
2019-09-03 14:30:00,89.68,90.16,89.68,90.16,102818.875,89.68,90.16,89.68,90.16,102818.875
2019-09-03 15:00:00,90.16,90.16,89.92,90.0,115528.5,90.16,90.16,89.92,90.0,115528.5
2019-09-03 15:30:00,90.0,90.0,89.76,89.76,233935.0,90.0,90.0,89.76,89.76,233935.0
2019-09-04 09:30:00,92.24,92.8,92.16,92.4,543965.25,92.24,92.8,92.16,92.4,543965.25
2019-09-04 10:00:00,92.4,92.96,92.08,92.8,464099.25,92.4,92.96,92.08,92.8,464099.25
2019-09-04 10:30:00,92.88,93.36,92.8,93.2,282218.625,92.88,93.36,92.8,93.2,282218.625
2019-09-04 11:00:00,93.2,93.44,93.04,93.28,401199.25,93.2,93.44,93.04,93.28,401199.25
2019-09-04 11:30:00,93.28,93.6,93.28,93.44,147633.375,93.28,93.6,93.28,93.44,147633.375
2019-09-04 12:00:00,93.52,93.6,93.36,93.52,87122.0,93.52,93.6,93.36,93.52,87122.0
2019-09-04 12:30:00,93.6,94.0,93.52,93.76,267505.125,93.6,94.0,93.52,93.76,267505.125
2019-09-04 13:00:00,93.76,94.16,93.6,93.92,220756.5,93.76,94.16,93.6,93.92,220756.5
2019-09-04 13:30:00,93.92,94.16,93.76,94.0,90297.75,93.92,94.16,93.76,94.0,90297.75
2019-09-04 14:00:00,94.0,94.0,93.2,93.52,272675.25,94.0,94.0,93.2,93.52,272675.25
2019-09-04 14:30:00,93.52,93.68,93.36,93.6,93836.125,93.52,93.68,93.36,93.6,93836.125
2019-09-04 15:00:00,93.52,93.76,93.52,93.68,71065.375,93.52,93.76,93.52,93.68,71065.375
2019-09-04 15:30:00,93.68,93.92,93.52,93.68,368071.0,93.68,93.92,93.52,93.68,368071.0
2019-09-05 09:30:00,94.4,94.72,94.32,94.4,261422.625,94.4,94.72,94.32,94.4,261422.625
2019-09-05 10:00:00,94.48,95.36,94.32,95.04,221107.25,94.48,95.36,94.32,95.04,221107.25
2019-09-05 10:30:00,95.04,95.28,94.64,94.8,252154.375,95.04,95.28,94.64,94.8,252154.375
2019-09-05 11:00:00,94.88,96.08,94.8,95.52,712973.375,94.88,96.08,94.8,95.52,712973.375
2019-09-05 11:30:00,95.52,96.08,95.12,95.2,302238.0,95.52,96.08,95.12,95.2,302238.0
2019-09-05 12:00:00,95.2,95.6,95.12,95.28,115320.375,95.2,95.6,95.12,95.28,115320.375
2019-09-05 12:30:00,95.28,95.36,94.88,95.28,120995.625,95.28,95.36,94.88,95.28,120995.625
2019-09-05 13:00:00,95.2,95.2,94.32,94.64,178273.25,95.2,95.2,94.32,94.64,178273.25
2019-09-05 13:30:00,94.56,94.8,94.16,94.32,107810.75,94.56,94.8,94.16,94.32,107810.75
2019-09-05 14:00:00,94.32,94.4,93.6,93.76,399719.25,94.32,94.4,93.6,93.76,399719.25
2019-09-05 14:30:00,93.76,93.84,93.2,93.36,184750.75,93.76,93.84,93.2,93.36,184750.75
2019-09-05 15:00:00,93.36,93.68,93.28,93.68,144531.0,93.36,93.68,93.28,93.68,144531.0
2019-09-05 15:30:00,93.6,93.68,93.52,93.52,244105.5,93.6,93.68,93.52,93.52,244105.5
2019-09-06 09:30:00,91.68,92.4,91.28,92.16,453758.0,91.68,92.4,91.28,92.16,453758.0
2019-09-06 10:00:00,92.16,92.24,91.6,92.0,237973.25,92.16,92.24,91.6,92.0,237973.25
2019-09-06 10:30:00,92.08,92.48,91.84,92.4,225709.5,92.08,92.48,91.84,92.4,225709.5
2019-09-06 11:00:00,92.4,93.04,92.32,92.88,178298.875,92.4,93.04,92.32,92.88,178298.875
2019-09-06 11:30:00,92.88,93.28,92.64,93.04,193594.875,92.88,93.28,92.64,93.04,193594.875
2019-09-06 12:00:00,93.12,93.52,93.04,93.44,107427.375,93.12,93.52,93.04,93.44,107427.375
2019-09-06 12:30:00,93.52,93.84,93.2,93.76,152685.5,93.52,93.84,93.2,93.76,152685.5
2019-09-06 13:00:00,93.76,94.8,93.68,94.16,309127.25,93.76,94.8,93.68,94.16,309127.25
2019-09-06 13:30:00,94.24,94.56,93.84,94.08,189380.125,94.24,94.56,93.84,94.08,189380.125
2019-09-06 14:00:00,94.08,94.64,93.84,94.0,214461.5,94.08,94.64,93.84,94.0,214461.5
2019-09-06 14:30:00,94.0,94.4,93.92,94.08,154149.25,94.0,94.4,93.92,94.08,154149.25
2019-09-06 15:00:00,94.16,94.24,94.0,94.16,74213.625,94.16,94.24,94.0,94.16,74213.625
2019-09-06 15:30:00,94.16,94.24,94.08,94.16,126099.0,94.16,94.24,94.08,94.16,126099.0
2019-09-09 09:30:00,95.36,95.84,95.2,95.28,351491.5,95.36,95.84,95.2,95.28,351491.5
2019-09-09 10:00:00,95.36,96.24,95.12,95.92,276938.375,95.36,96.24,95.12,95.92,276938.375
2019-09-09 10:30:00,95.92,96.32,95.68,96.24,223357.0,95.92,96.32,95.68,96.24,223357.0
2019-09-09 11:00:00,96.32,96.56,96.08,96.48,273685.375,96.32,96.56,96.08,96.48,273685.375
2019-09-09 11:30:00,96.48,96.8,96.4,96.48,183535.375,96.48,96.8,96.4,96.48,183535.375
2019-09-09 12:00:00,96.48,96.48,96.0,96.08,184237.375,96.48,96.48,96.0,96.08,184237.375
2019-09-09 12:30:00,96.08,96.32,96.0,96.24,123510.75,96.08,96.32,96.0,96.24,123510.75
2019-09-09 13:00:00,96.32,96.72,96.08,96.48,112998.875,96.32,96.72,96.08,96.48,112998.875
2019-09-09 13:30:00,96.4,96.56,96.32,96.4,154863.125,96.4,96.56,96.32,96.4,154863.125
2019-09-09 14:00:00,96.4,96.48,96.08,96.32,234653.125,96.4,96.48,96.08,96.32,234653.125
2019-09-09 14:30:00,96.32,96.64,96.16,96.4,102711.375,96.32,96.64,96.16,96.4,102711.375
2019-09-09 15:00:00,96.48,96.64,96.4,96.56,91437.875,96.48,96.64,96.4,96.56,91437.875
2019-09-09 15:30:00,96.64,96.64,96.56,96.64,392122.25,96.64,96.64,96.56,96.64,392122.25
2019-09-10 09:30:00,96.88,97.04,96.4,97.04,331711.375,96.88,97.04,96.4,97.04,331711.375
2019-09-10 10:00:00,97.04,97.44,96.88,97.36,190315.375,97.04,97.44,96.88,97.36,190315.375
2019-09-10 10:30:00,97.36,97.84,97.2,97.52,257754.0,97.36,97.84,97.2,97.52,257754.0
2019-09-10 11:00:00,97.52,97.68,97.28,97.44,236056.125,97.52,97.68,97.28,97.44,236056.125
2019-09-10 11:30:00,97.44,97.52,96.72,96.88,390739.875,97.44,97.52,96.72,96.88,390739.875
2019-09-10 12:00:00,96.88,97.2,95.36,95.92,510299.625,96.88,97.2,95.36,95.92,510299.625
2019-09-10 12:30:00,95.92,96.64,95.76,96.24,171300.625,95.92,96.64,95.76,96.24,171300.625
2019-09-10 13:00:00,96.24,96.48,95.84,96.0,161658.75,96.24,96.48,95.84,96.0,161658.75
2019-09-10 13:30:00,96.0,96.32,95.76,96.24,105261.75,96.0,96.32,95.76,96.24,105261.75
2019-09-10 14:00:00,96.16,96.24,95.44,95.44,164308.375,96.16,96.24,95.44,95.44,164308.375
2019-09-10 14:30:00,95.52,95.68,95.2,95.44,181437.375,95.52,95.68,95.2,95.44,181437.375
2019-09-10 15:00:00,95.44,95.84,95.44,95.76,71085.25,95.44,95.84,95.44,95.76,71085.25
2019-09-10 15:30:00,95.68,95.84,95.68,95.76,158817.75,95.68,95.84,95.68,95.76,158817.75
2019-09-11 09:30:00,95.92,96.32,95.6,96.0,167232.75,95.92,96.32,95.6,96.0,167232.75
2019-09-11 10:00:00,96.0,96.24,95.76,96.16,257432.625,96.0,96.24,95.76,96.16,257432.625
2019-09-11 10:30:00,96.24,96.4,95.12,95.36,408469.875,96.24,96.4,95.12,95.36,408469.875
2019-09-11 11:00:00,95.36,95.68,94.8,94.88,212339.125,95.36,95.68,94.8,94.88,212339.125
2019-09-11 11:30:00,94.88,95.44,93.04,93.68,1313443.25,94.88,95.44,93.04,93.68,1313443.25
2019-09-11 12:00:00,93.6,93.92,92.72,92.88,504826.625,93.6,93.92,92.72,92.88,504826.625
2019-09-11 12:30:00,92.96,93.52,92.64,93.12,521268.375,92.96,93.52,92.64,93.12,521268.375
2019-09-11 13:00:00,93.04,93.2,92.64,92.96,229581.125,93.04,93.2,92.64,92.96,229581.125
2019-09-11 13:30:00,92.96,93.36,92.96,93.28,180382.0,92.96,93.36,92.96,93.28,180382.0
2019-09-11 14:00:00,93.2,93.36,92.72,92.8,172383.25,93.2,93.36,92.72,92.8,172383.25
2019-09-11 14:30:00,92.88,93.2,92.8,92.96,87617.75,92.88,93.2,92.8,92.96,87617.75
2019-09-11 15:00:00,92.96,93.2,92.88,93.12,74046.125,92.96,93.2,92.88,93.12,74046.125
2019-09-11 15:30:00,93.2,93.44,93.12,93.44,489533.125,93.2,93.44,93.12,93.44,489533.125
2019-09-12 09:30:00,90.56,90.88,90.32,90.88,454279.375,90.56,90.88,90.32,90.88,454279.375
2019-09-12 10:00:00,90.8,92.16,90.48,91.68,1122231.125,90.8,92.16,90.48,91.68,1122231.125
2019-09-12 10:30:00,91.68,91.76,90.32,90.56,613737.5,91.68,91.76,90.32,90.56,613737.5
2019-09-12 11:00:00,90.56,91.52,90.24,91.36,300790.0,90.56,91.52,90.24,91.36,300790.0
2019-09-12 11:30:00,91.36,91.52,90.72,91.36,233043.75,91.36,91.52,90.72,91.36,233043.75
2019-09-12 12:00:00,91.44,91.44,90.96,91.36,100477.25,91.44,91.44,90.96,91.36,100477.25
2019-09-12 12:30:00,91.36,91.68,91.28,91.36,134456.875,91.36,91.68,91.28,91.36,134456.875
2019-09-12 13:00:00,91.44,92.0,91.44,91.92,127836.375,91.44,92.0,91.44,91.92,127836.375
2019-09-12 13:30:00,91.92,92.0,91.04,91.6,192202.25,91.92,92.0,91.04,91.6,192202.25
2019-09-12 14:00:00,91.68,91.92,91.28,91.84,238204.0,91.68,91.92,91.28,91.84,238204.0
2019-09-12 14:30:00,91.92,92.0,91.6,92.0,58805.875,91.92,92.0,91.6,92.0,58805.875
2019-09-12 15:00:00,91.92,92.0,91.68,91.76,95543.875,91.92,92.0,91.68,91.76,95543.875
2019-09-12 15:30:00,91.68,91.92,91.6,91.76,275769.0,91.68,91.92,91.6,91.76,275769.0
2019-09-13 09:30:00,91.92,92.24,91.28,91.52,308568.625,91.92,92.24,91.28,91.52,308568.625
2019-09-13 10:00:00,91.52,91.68,91.12,91.44,141451.625,91.52,91.68,91.12,91.44,141451.625
2019-09-13 10:30:00,91.44,91.92,91.2,91.84,95365.125,91.44,91.92,91.2,91.84,95365.125
2019-09-13 11:00:00,91.92,91.92,91.04,91.44,227772.375,91.92,91.92,91.04,91.44,227772.375
2019-09-13 11:30:00,91.44,91.84,91.2,91.52,118506.375,91.44,91.84,91.2,91.52,118506.375
2019-09-13 12:00:00,91.6,91.68,91.36,91.44,80801.75,91.6,91.68,91.36,91.44,80801.75
2019-09-13 12:30:00,91.44,91.68,91.36,91.6,106325.625,91.44,91.68,91.36,91.6,106325.625
2019-09-13 13:00:00,91.6,91.92,91.52,91.92,91130.375,91.6,91.92,91.52,91.92,91130.375
2019-09-13 13:30:00,91.92,92.08,91.52,91.6,111215.0,91.92,92.08,91.52,91.6,111215.0
2019-09-13 14:00:00,91.6,91.76,91.28,91.44,84743.625,91.6,91.76,91.28,91.44,84743.625
2019-09-13 14:30:00,91.44,91.52,91.28,91.44,48004.0,91.44,91.52,91.28,91.44,48004.0
2019-09-13 15:00:00,91.44,91.6,91.36,91.6,20190.125,91.44,91.6,91.36,91.6,20190.125
2019-09-13 15:30:00,91.6,91.68,91.44,91.6,204865.375,91.6,91.68,91.44,91.6,204865.375
2019-09-16 09:30:00,99.92,100.16,99.6,100.0,1176266.125,99.92,100.16,99.6,100.0,1176266.125
2019-09-16 10:00:00,100.0,100.56,100.0,100.24,637622.125,100.0,100.56,100.0,100.24,637622.125
2019-09-16 10:30:00,100.16,101.28,100.16,101.28,695818.25,100.16,101.28,100.16,101.28,695818.25
2019-09-16 11:00:00,101.28,102.32,101.2,102.0,677839.5,101.28,102.32,101.2,102.0,677839.5
2019-09-16 11:30:00,102.0,102.08,101.2,101.44,440647.75,102.0,102.08,101.2,101.44,440647.75
2019-09-16 12:00:00,101.44,102.0,101.36,101.92,347475.375,101.44,102.0,101.36,101.92,347475.375
2019-09-16 12:30:00,101.92,104.0,101.84,103.92,731765.75,101.92,104.0,101.84,103.92,731765.75
2019-09-16 13:00:00,103.84,104.8,103.6,104.72,521817.25,103.84,104.8,103.6,104.72,521817.25
2019-09-16 13:30:00,104.72,105.28,103.92,104.24,695503.0,104.72,105.28,103.92,104.24,695503.0
2019-09-16 14:00:00,104.24,104.88,103.04,104.56,969678.375,104.24,104.88,103.04,104.56,969678.375
2019-09-16 14:30:00,104.48,104.48,103.68,103.76,416001.625,104.48,104.48,103.68,103.76,416001.625
2019-09-16 15:00:00,103.76,104.24,103.68,103.84,322567.375,103.76,104.24,103.68,103.84,322567.375
2019-09-16 15:30:00,103.84,103.92,102.32,102.64,1200302.875,103.84,103.92,102.32,102.64,1200302.875
2019-09-17 09:30:00,103.44,103.44,98.72,99.84,3240393.875,103.44,103.44,98.72,99.84,3240393.875
2019-09-17 10:00:00,99.84,99.92,98.0,98.08,841165.875,99.84,99.92,98.0,98.08,841165.875
2019-09-17 10:30:00,98.0,98.56,97.68,98.24,652761.625,98.0,98.56,97.68,98.24,652761.625
2019-09-17 11:00:00,98.24,99.68,98.24,99.36,1038765.125,98.24,99.68,98.24,99.36,1038765.125
2019-09-17 11:30:00,99.36,99.84,99.12,99.68,484244.875,99.36,99.84,99.12,99.68,484244.875
2019-09-17 12:00:00,99.68,100.8,99.68,100.32,857567.375,99.68,100.8,99.68,100.32,857567.375
2019-09-17 12:30:00,100.32,100.4,99.68,100.0,328335.125,100.32,100.4,99.68,100.0,328335.125
2019-09-17 13:00:00,100.0,100.88,99.44,100.32,368291.25,100.0,100.88,99.44,100.32,368291.25
2019-09-17 13:30:00,100.32,100.48,97.2,98.96,2427200.25,100.32,100.48,97.2,98.96,2427200.25
2019-09-17 14:00:00,98.96,99.84,98.4,98.56,675525.0,98.96,99.84,98.4,98.56,675525.0
2019-09-17 14:30:00,98.56,98.88,98.24,98.48,247194.5,98.56,98.88,98.24,98.48,247194.5
2019-09-17 15:00:00,98.48,98.56,97.76,98.08,320490.75,98.48,98.56,97.76,98.08,320490.75
2019-09-17 15:30:00,98.0,98.4,97.92,98.32,456629.0,98.0,98.4,97.92,98.32,456629.0
2019-09-18 09:30:00,97.04,97.44,96.64,97.44,437030.375,97.04,97.44,96.64,97.44,437030.375
2019-09-18 10:00:00,97.44,97.52,96.88,96.88,221776.875,97.44,97.52,96.88,96.88,221776.875
2019-09-18 10:30:00,96.88,98.16,96.56,97.76,383637.375,96.88,98.16,96.56,97.76,383637.375
2019-09-18 11:00:00,97.68,98.0,97.12,97.28,327672.5,97.68,98.0,97.12,97.28,327672.5
2019-09-18 11:30:00,97.36,97.52,96.8,97.12,257458.625,97.36,97.52,96.8,97.12,257458.625
2019-09-18 12:00:00,97.2,97.36,96.96,97.04,106992.625,97.2,97.36,96.96,97.04,106992.625
2019-09-18 12:30:00,96.96,97.12,96.08,96.4,814709.375,96.96,97.12,96.08,96.4,814709.375
2019-09-18 13:00:00,96.4,96.72,96.24,96.56,140318.25,96.4,96.72,96.24,96.56,140318.25
2019-09-18 13:30:00,96.64,97.12,96.48,96.88,369833.0,96.64,97.12,96.48,96.88,369833.0
2019-09-18 14:00:00,96.88,97.04,96.08,96.72,393595.5,96.88,97.04,96.08,96.72,393595.5
2019-09-18 14:30:00,96.72,96.8,96.4,96.72,212471.625,96.72,96.8,96.4,96.72,212471.625
2019-09-18 15:00:00,96.72,96.88,96.48,96.72,131181.5,96.72,96.88,96.48,96.72,131181.5
2019-09-18 15:30:00,96.72,97.12,96.72,96.8,260816.875,96.72,97.12,96.72,96.8,260816.875
2019-09-19 09:30:00,97.76,98.16,97.6,97.84,323383.125,97.76,98.16,97.6,97.84,323383.125
2019-09-19 10:00:00,97.92,98.0,97.12,97.76,560920.125,97.92,98.0,97.12,97.76,560920.125
2019-09-19 10:30:00,97.84,98.0,97.44,97.68,303509.125,97.84,98.0,97.44,97.68,303509.125
2019-09-19 11:00:00,97.76,98.32,97.28,97.44,470906.625,97.76,98.32,97.28,97.44,470906.625
2019-09-19 11:30:00,97.44,97.76,97.28,97.36,215389.75,97.44,97.76,97.28,97.36,215389.75
2019-09-19 12:00:00,97.36,98.08,97.36,97.84,141122.375,97.36,98.08,97.36,97.84,141122.375
2019-09-19 12:30:00,97.76,98.08,97.6,97.6,115696.375,97.76,98.08,97.6,97.6,115696.375
2019-09-19 13:00:00,97.68,97.76,97.2,97.2,99917.75,97.68,97.76,97.2,97.2,99917.75
2019-09-19 13:30:00,97.2,97.44,96.88,97.28,240419.5,97.2,97.44,96.88,97.28,240419.5
2019-09-19 14:00:00,97.28,97.44,96.88,97.04,204093.0,97.28,97.44,96.88,97.04,204093.0
2019-09-19 14:30:00,97.04,97.44,96.88,97.44,224410.625,97.04,97.44,96.88,97.44,224410.625
2019-09-19 15:00:00,97.44,97.52,97.28,97.28,160129.125,97.44,97.52,97.28,97.28,160129.125
2019-09-19 15:30:00,97.28,97.6,97.2,97.44,254488.875,97.28,97.6,97.2,97.44,254488.875
2019-09-20 09:30:00,97.84,98.0,97.36,97.6,443888.25,97.84,98.0,97.36,97.6,443888.25
2019-09-20 10:00:00,97.6,98.32,97.52,98.08,262692.375,97.6,98.32,97.52,98.08,262692.375
2019-09-20 10:30:00,98.0,98.16,97.6,97.92,169954.5,98.0,98.16,97.6,97.92,169954.5
2019-09-20 11:00:00,97.92,98.16,97.52,98.08,165201.875,97.92,98.16,97.52,98.08,165201.875
2019-09-20 11:30:00,98.08,98.32,98.0,98.16,180212.75,98.08,98.32,98.0,98.16,180212.75
2019-09-20 12:00:00,98.16,98.4,98.08,98.24,130233.375,98.16,98.4,98.08,98.24,130233.375
2019-09-20 12:30:00,98.24,98.56,98.24,98.32,85532.375,98.24,98.56,98.24,98.32,85532.375
2019-09-20 13:00:00,98.32,98.56,97.6,97.76,475223.75,98.32,98.56,97.6,97.76,475223.75
2019-09-20 13:30:00,97.76,97.92,97.2,97.44,336081.25,97.76,97.92,97.2,97.44,336081.25
2019-09-20 14:00:00,97.36,97.44,96.64,97.04,291593.25,97.36,97.44,96.64,97.04,291593.25
2019-09-20 14:30:00,97.04,97.44,96.96,97.28,74443.625,97.04,97.44,96.96,97.28,74443.625
2019-09-20 15:00:00,97.28,97.44,97.2,97.36,51447.125,97.28,97.44,97.2,97.36,51447.125
2019-09-20 15:30:00,97.36,97.68,97.28,97.6,214672.5,97.36,97.68,97.28,97.6,214672.5
2019-09-23 09:30:00,97.12,97.44,96.64,96.64,249362.375,97.12,97.44,96.64,96.64,249362.375
2019-09-23 10:00:00,96.64,97.12,96.32,97.04,285063.75,96.64,97.12,96.32,97.04,285063.75
2019-09-23 10:30:00,97.04,97.28,96.72,96.88,198386.875,97.04,97.28,96.72,96.88,198386.875
2019-09-23 11:00:00,96.96,97.84,96.88,97.2,250367.125,96.96,97.84,96.88,97.2,250367.125
2019-09-23 11:30:00,97.28,97.36,96.88,97.2,171603.375,97.28,97.36,96.88,97.2,171603.375
2019-09-23 12:00:00,97.2,97.28,96.88,97.04,206273.0,97.2,97.28,96.88,97.04,206273.0
2019-09-23 12:30:00,97.04,97.28,96.88,97.2,99856.625,97.04,97.28,96.88,97.2,99856.625
2019-09-23 13:00:00,97.2,97.36,97.04,97.28,68712.75,97.2,97.36,97.04,97.28,68712.75
2019-09-23 13:30:00,97.2,97.76,97.12,97.68,102620.375,97.2,97.76,97.12,97.68,102620.375
2019-09-23 14:00:00,97.68,97.92,97.44,97.84,149559.125,97.68,97.92,97.44,97.84,149559.125
2019-09-23 14:30:00,97.84,97.92,97.6,97.68,114124.5,97.84,97.92,97.6,97.68,114124.5
2019-09-23 15:00:00,97.68,97.84,97.36,97.44,189463.125,97.68,97.84,97.36,97.44,189463.125
2019-09-23 15:30:00,97.44,97.68,97.36,97.6,268267.625,97.44,97.68,97.36,97.6,268267.625
2019-09-24 09:30:00,96.96,97.2,96.64,96.8,293420.75,96.96,97.2,96.64,96.8,293420.75
2019-09-24 10:00:00,96.8,97.04,95.84,96.32,699896.5,96.8,97.04,95.84,96.32,699896.5
2019-09-24 10:30:00,96.32,96.4,96.0,96.24,218440.25,96.32,96.4,96.0,96.24,218440.25
2019-09-24 11:00:00,96.24,96.56,96.0,96.4,158632.5,96.24,96.56,96.0,96.4,158632.5
2019-09-24 11:30:00,96.4,96.56,96.24,96.4,156125.125,96.4,96.56,96.24,96.4,156125.125
2019-09-24 12:00:00,96.48,96.56,96.08,96.16,88840.625,96.48,96.56,96.08,96.16,88840.625
2019-09-24 12:30:00,96.16,96.24,95.36,95.52,370834.0,96.16,96.24,95.36,95.52,370834.0
2019-09-24 13:00:00,95.44,95.84,95.28,95.68,331581.125,95.44,95.84,95.28,95.68,331581.125
2019-09-24 13:30:00,95.68,95.84,95.44,95.6,73896.0,95.68,95.84,95.44,95.6,73896.0
2019-09-24 14:00:00,95.6,95.76,94.88,95.6,322947.0,95.6,95.76,94.88,95.6,322947.0
2019-09-24 14:30:00,95.68,95.76,95.44,95.52,97141.0,95.68,95.76,95.44,95.52,97141.0
2019-09-24 15:00:00,95.52,95.68,95.44,95.6,107282.0,95.52,95.68,95.44,95.6,107282.0
2019-09-24 15:30:00,95.52,95.6,94.88,95.2,585879.75,95.52,95.6,94.88,95.2,585879.75
2019-09-25 09:30:00,93.28,93.28,92.88,93.04,345787.75,93.28,93.28,92.88,93.04,345787.75
2019-09-25 10:00:00,93.04,93.36,92.8,93.36,234590.875,93.04,93.36,92.8,93.36,234590.875
2019-09-25 10:30:00,93.2,93.92,92.88,93.76,453531.5,93.2,93.92,92.88,93.76,453531.5
2019-09-25 11:00:00,93.84,94.4,93.76,93.92,257194.5,93.84,94.4,93.76,93.92,257194.5
2019-09-25 11:30:00,93.92,94.16,93.68,93.84,96598.75,93.92,94.16,93.68,93.84,96598.75
2019-09-25 12:00:00,93.92,93.92,93.44,93.6,99590.375,93.92,93.92,93.44,93.6,99590.375
2019-09-25 12:30:00,93.6,94.0,93.52,93.76,106833.875,93.6,94.0,93.52,93.76,106833.875
2019-09-25 13:00:00,93.76,93.76,92.96,93.52,209373.75,93.76,93.76,92.96,93.52,209373.75
2019-09-25 13:30:00,93.52,93.92,93.44,93.84,71260.375,93.52,93.92,93.44,93.84,71260.375
2019-09-25 14:00:00,93.84,94.4,93.6,94.32,185797.25,93.84,94.4,93.6,94.32,185797.25
2019-09-25 14:30:00,94.32,94.56,94.32,94.32,95649.875,94.32,94.56,94.32,94.32,95649.875
2019-09-25 15:00:00,94.4,94.48,94.24,94.32,104861.5,94.4,94.48,94.24,94.32,104861.5
2019-09-25 15:30:00,94.32,94.4,94.16,94.4,246280.625,94.32,94.4,94.16,94.4,246280.625
2019-09-26 09:30:00,93.52,93.76,93.04,93.2,329592.625,93.52,93.76,93.04,93.2,329592.625
2019-09-26 10:00:00,93.2,93.6,93.04,93.2,221075.625,93.2,93.6,93.04,93.2,221075.625
2019-09-26 10:30:00,93.12,93.2,92.48,92.8,256911.875,93.12,93.2,92.48,92.8,256911.875
2019-09-26 11:00:00,92.72,93.12,92.56,92.88,371909.5,92.72,93.12,92.56,92.88,371909.5
2019-09-26 11:30:00,92.88,93.44,92.8,93.36,136308.375,92.88,93.44,92.8,93.36,136308.375
2019-09-26 12:00:00,93.36,93.44,93.2,93.28,58367.25,93.36,93.44,93.2,93.28,58367.25
2019-09-26 12:30:00,93.36,93.6,93.28,93.52,96035.125,93.36,93.6,93.28,93.52,96035.125
2019-09-26 13:00:00,93.52,93.76,93.12,93.28,49774.875,93.52,93.76,93.12,93.28,49774.875
2019-09-26 13:30:00,93.28,93.28,92.88,93.12,38796.25,93.28,93.28,92.88,93.12,38796.25
2019-09-26 14:00:00,93.2,94.56,93.12,94.08,622365.75,93.2,94.56,93.12,94.08,622365.75
2019-09-26 14:30:00,94.08,94.4,94.08,94.24,42604.625,94.08,94.4,94.08,94.24,42604.625
2019-09-26 15:00:00,94.24,94.4,94.16,94.24,79323.125,94.24,94.4,94.16,94.24,79323.125
2019-09-26 15:30:00,94.32,94.48,94.24,94.32,220012.375,94.32,94.48,94.24,94.32,220012.375
2019-09-27 09:30:00,92.56,93.36,92.48,93.04,351608.75,92.56,93.36,92.48,93.04,351608.75
2019-09-27 10:00:00,92.96,94.08,92.8,93.76,435441.125,92.96,94.08,92.8,93.76,435441.125
2019-09-27 10:30:00,93.76,93.92,93.44,93.84,136024.625,93.76,93.92,93.44,93.84,136024.625
2019-09-27 11:00:00,93.76,94.72,93.68,94.16,316046.875,93.76,94.72,93.68,94.16,316046.875
2019-09-27 11:30:00,94.08,94.4,93.12,93.68,278817.125,94.08,94.4,93.12,93.68,278817.125
2019-09-27 12:00:00,93.68,93.76,93.28,93.36,64947.375,93.68,93.76,93.28,93.36,64947.375
2019-09-27 12:30:00,93.36,93.52,93.04,93.12,71455.5,93.36,93.52,93.04,93.12,71455.5
2019-09-27 13:00:00,93.04,93.12,92.72,92.8,276757.75,93.04,93.12,92.72,92.8,276757.75
2019-09-27 13:30:00,92.8,92.88,92.4,92.72,173009.375,92.8,92.88,92.4,92.72,173009.375
2019-09-27 14:00:00,92.72,93.36,92.56,93.28,138189.25,92.72,93.36,92.56,93.28,138189.25
2019-09-27 14:30:00,93.2,93.36,93.04,93.36,44139.375,93.2,93.36,93.04,93.36,44139.375
2019-09-27 15:00:00,93.36,93.44,92.96,93.04,236745.0,93.36,93.44,92.96,93.04,236745.0
2019-09-27 15:30:00,93.04,93.28,93.04,93.28,171620.75,93.04,93.28,93.04,93.28,171620.75
2019-09-30 09:30:00,92.08,92.4,91.68,92.08,284365.25,92.08,92.4,91.68,92.08,284365.25
2019-09-30 10:00:00,92.08,92.72,92.0,92.24,181758.0,92.08,92.72,92.0,92.24,181758.0
2019-09-30 10:30:00,92.24,92.8,92.24,92.56,130215.75,92.24,92.8,92.24,92.56,130215.75
2019-09-30 11:00:00,92.56,92.64,91.84,92.0,112395.875,92.56,92.64,91.84,92.0,112395.875
2019-09-30 11:30:00,91.92,92.24,91.84,92.16,254630.25,91.92,92.24,91.84,92.16,254630.25
2019-09-30 12:00:00,92.24,92.32,92.0,92.16,110330.25,92.24,92.32,92.0,92.16,110330.25
2019-09-30 12:30:00,92.16,92.24,91.76,92.0,151184.25,92.16,92.24,91.76,92.0,151184.25
2019-09-30 13:00:00,92.0,92.0,91.2,91.44,491479.375,92.0,92.0,91.2,91.44,491479.375
2019-09-30 13:30:00,91.44,91.6,91.2,91.36,265267.75,91.44,91.6,91.2,91.36,265267.75
2019-09-30 14:00:00,91.28,91.36,90.08,90.32,372653.625,91.28,91.36,90.08,90.32,372653.625
2019-09-30 14:30:00,90.4,90.64,90.24,90.32,168571.0,90.4,90.64,90.24,90.32,168571.0
2019-09-30 15:00:00,90.32,90.48,90.24,90.4,121445.5,90.32,90.48,90.24,90.4,121445.5
2019-09-30 15:30:00,90.48,90.64,90.4,90.64,345218.875,90.48,90.64,90.4,90.64,345218.875
2019-10-01 09:30:00,91.12,91.44,90.96,91.2,292904.875,91.12,91.44,90.96,91.2,292904.875
2019-10-01 10:00:00,91.2,91.2,90.32,90.64,355568.375,91.2,91.2,90.32,90.64,355568.375
2019-10-01 10:30:00,90.64,90.88,90.4,90.48,154406.875,90.64,90.88,90.4,90.48,154406.875
2019-10-01 11:00:00,90.48,90.64,90.0,90.08,471445.75,90.48,90.64,90.0,90.08,471445.75
2019-10-01 11:30:00,90.0,90.24,89.44,89.6,335344.0,90.0,90.24,89.44,89.6,335344.0
2019-10-01 12:00:00,89.52,89.6,88.8,89.12,276090.0,89.52,89.6,88.8,89.12,276090.0
2019-10-01 12:30:00,89.12,89.36,89.12,89.2,111401.125,89.12,89.36,89.12,89.2,111401.125
2019-10-01 13:00:00,89.2,89.36,89.04,89.2,142355.75,89.2,89.36,89.04,89.2,142355.75
2019-10-01 13:30:00,89.2,89.36,88.88,88.96,185040.25,89.2,89.36,88.88,88.96,185040.25
2019-10-01 14:00:00,88.96,89.84,88.56,89.44,340181.875,88.96,89.84,88.56,89.44,340181.875
2019-10-01 14:30:00,89.44,89.76,89.44,89.6,104014.0,89.44,89.76,89.44,89.6,104014.0
2019-10-01 15:00:00,89.6,89.68,89.44,89.6,71490.625,89.6,89.68,89.44,89.6,71490.625
2019-10-01 15:30:00,89.6,89.68,89.36,89.44,262842.0,89.6,89.68,89.36,89.44,262842.0
2019-10-02 09:30:00,89.6,89.6,88.72,89.04,410741.125,89.6,89.6,88.72,89.04,410741.125
2019-10-02 10:00:00,89.04,89.44,88.96,89.36,318522.625,89.04,89.44,88.96,89.36,318522.625
2019-10-02 10:30:00,89.2,89.28,87.68,87.84,595931.75,89.2,89.28,87.68,87.84,595931.75
2019-10-02 11:00:00,87.84,88.08,87.2,87.44,486439.75,87.84,88.08,87.2,87.44,486439.75
2019-10-02 11:30:00,87.44,87.6,87.04,87.44,287234.25,87.44,87.6,87.04,87.44,287234.25
2019-10-02 12:00:00,87.44,87.68,87.28,87.6,172457.625,87.44,87.68,87.28,87.6,172457.625
2019-10-02 12:30:00,87.6,87.68,87.2,87.52,143879.75,87.6,87.68,87.2,87.52,143879.75
2019-10-02 13:00:00,87.52,88.16,87.44,88.08,128746.625,87.52,88.16,87.44,88.08,128746.625
2019-10-02 13:30:00,88.08,88.32,87.84,88.24,103629.625,88.08,88.32,87.84,88.24,103629.625
2019-10-02 14:00:00,88.24,88.32,87.76,87.84,102485.625,88.24,88.32,87.76,87.84,102485.625
2019-10-02 14:30:00,87.92,87.92,87.44,87.68,81722.5,87.92,87.92,87.44,87.68,81722.5
2019-10-02 15:00:00,87.76,87.84,87.6,87.84,62610.875,87.76,87.84,87.6,87.84,62610.875
2019-10-02 15:30:00,87.84,87.92,87.68,87.92,289740.125,87.84,87.92,87.68,87.92,289740.125
2019-10-03 09:30:00,86.64,86.88,86.24,86.4,428487.625,86.64,86.88,86.24,86.4,428487.625
2019-10-03 10:00:00,86.4,86.4,85.12,85.84,538637.125,86.4,86.4,85.12,85.84,538637.125
2019-10-03 10:30:00,85.92,86.32,85.76,86.24,340986.375,85.92,86.32,85.76,86.24,340986.375
2019-10-03 11:00:00,86.16,87.12,86.0,86.88,418569.75,86.16,87.12,86.0,86.88,418569.75
2019-10-03 11:30:00,86.88,87.04,86.4,86.64,198213.875,86.88,87.04,86.4,86.64,198213.875
2019-10-03 12:00:00,86.64,87.2,86.64,86.96,158601.0,86.64,87.2,86.64,86.96,158601.0
2019-10-03 12:30:00,87.04,87.12,86.88,86.96,117295.75,87.04,87.12,86.88,86.96,117295.75
2019-10-03 13:00:00,86.96,87.04,86.56,87.04,214027.5,86.96,87.04,86.56,87.04,214027.5
2019-10-03 13:30:00,87.04,87.68,86.96,87.44,423995.375,87.04,87.68,86.96,87.44,423995.375
2019-10-03 14:00:00,87.44,87.84,87.36,87.6,124230.25,87.44,87.84,87.36,87.6,124230.25
2019-10-03 14:30:00,87.68,87.84,87.44,87.6,138433.75,87.68,87.84,87.44,87.6,138433.75
2019-10-03 15:00:00,87.6,87.6,87.2,87.28,114768.375,87.6,87.6,87.2,87.28,114768.375
2019-10-03 15:30:00,87.28,87.36,87.12,87.36,256572.25,87.28,87.36,87.12,87.36,256572.25
2019-10-04 09:30:00,88.56,88.96,88.24,88.96,443795.25,88.56,88.96,88.24,88.96,443795.25
2019-10-04 10:00:00,88.96,89.12,88.32,88.4,362309.5,88.96,89.12,88.32,88.4,362309.5
2019-10-04 10:30:00,88.4,88.48,87.92,88.16,233414.5,88.4,88.48,87.92,88.16,233414.5
2019-10-04 11:00:00,88.24,88.48,87.68,88.08,338063.75,88.24,88.48,87.68,88.08,338063.75
2019-10-04 11:30:00,88.08,88.56,88.0,88.16,146463.0,88.08,88.56,88.0,88.16,146463.0
2019-10-04 12:00:00,88.16,88.24,87.28,87.6,281284.875,88.16,88.24,87.28,87.6,281284.875
2019-10-04 12:30:00,87.68,87.68,87.12,87.36,124022.875,87.68,87.68,87.12,87.36,124022.875
2019-10-04 13:00:00,87.36,87.76,86.88,87.68,404473.125,87.36,87.76,86.88,87.68,404473.125
2019-10-04 13:30:00,87.68,87.92,87.52,87.84,122150.0,87.68,87.92,87.52,87.84,122150.0
2019-10-04 14:00:00,87.92,88.32,87.68,88.08,136596.0,87.92,88.32,87.68,88.08,136596.0
2019-10-04 14:30:00,88.08,88.08,87.92,88.0,62648.0,88.08,88.08,87.92,88.0,62648.0
2019-10-04 15:00:00,88.0,88.16,87.92,88.0,149688.125,88.0,88.16,87.92,88.0,149688.125
2019-10-04 15:30:00,88.0,88.32,87.92,88.32,284651.5,88.0,88.32,87.92,88.32,284651.5
2019-10-07 09:30:00,89.12,89.52,88.8,89.52,278578.5,89.12,89.52,88.8,89.52,278578.5
2019-10-07 10:00:00,89.44,90.0,89.12,89.76,315445.0,89.44,90.0,89.12,89.76,315445.0
2019-10-07 10:30:00,89.76,90.08,89.52,90.08,146550.0,89.76,90.08,89.52,90.08,146550.0
2019-10-07 11:00:00,90.0,90.24,89.6,89.68,224282.625,90.0,90.24,89.6,89.68,224282.625
2019-10-07 11:30:00,89.76,89.84,89.52,89.6,211979.875,89.76,89.84,89.52,89.6,211979.875
2019-10-07 12:00:00,89.52,89.76,89.44,89.6,124892.625,89.52,89.76,89.44,89.6,124892.625
2019-10-07 12:30:00,89.6,89.76,89.44,89.44,71527.75,89.6,89.76,89.44,89.44,71527.75
2019-10-07 13:00:00,89.44,89.52,88.56,88.56,182260.75,89.44,89.52,88.56,88.56,182260.75
2019-10-07 13:30:00,88.56,89.04,88.16,88.48,203741.5,88.56,89.04,88.16,88.48,203741.5
2019-10-07 14:00:00,88.48,88.56,87.84,88.16,184579.25,88.48,88.56,87.84,88.16,184579.25
2019-10-07 14:30:00,88.08,88.32,88.0,88.08,57871.5,88.08,88.32,88.0,88.08,57871.5
2019-10-07 15:00:00,88.08,88.56,88.0,88.48,107056.125,88.08,88.56,88.0,88.48,107056.125
2019-10-07 15:30:00,88.56,88.56,88.24,88.32,222685.875,88.56,88.56,88.24,88.32,222685.875
2019-10-08 09:30:00,86.96,87.2,86.56,87.04,251474.0,86.96,87.2,86.56,87.04,251474.0
2019-10-08 10:00:00,86.96,87.6,86.88,87.36,441333.375,86.96,87.6,86.88,87.36,441333.375
2019-10-08 10:30:00,87.28,87.92,87.28,87.76,230641.75,87.28,87.92,87.28,87.76,230641.75
2019-10-08 11:00:00,87.76,87.92,87.04,87.2,216067.5,87.76,87.92,87.04,87.2,216067.5
2019-10-08 11:30:00,87.2,87.44,87.12,87.36,168920.5,87.2,87.44,87.12,87.36,168920.5
2019-10-08 12:00:00,87.28,87.44,86.96,87.12,141396.0,87.28,87.44,86.96,87.12,141396.0
2019-10-08 12:30:00,87.12,87.52,86.88,87.44,154888.25,87.12,87.52,86.88,87.44,154888.25
2019-10-08 13:00:00,87.44,87.68,87.12,87.52,107804.0,87.44,87.68,87.12,87.52,107804.0
2019-10-08 13:30:00,87.52,87.68,87.28,87.44,127988.125,87.52,87.68,87.28,87.44,127988.125
2019-10-08 14:00:00,87.44,87.92,87.28,87.92,175891.75,87.44,87.92,87.28,87.92,175891.75
2019-10-08 14:30:00,87.92,88.08,86.8,87.84,234163.125,87.92,88.08,86.8,87.84,234163.125
2019-10-08 15:00:00,87.84,88.16,87.6,87.68,138974.625,87.84,88.16,87.6,87.68,138974.625
2019-10-08 15:30:00,87.68,87.76,87.2,87.2,254346.625,87.68,87.76,87.2,87.2,254346.625
2019-10-09 09:30:00,89.44,89.44,88.8,88.88,244014.625,89.44,89.44,88.8,88.88,244014.625
2019-10-09 10:00:00,88.88,89.04,88.48,88.72,290312.25,88.88,89.04,88.48,88.72,290312.25
2019-10-09 10:30:00,88.72,88.96,88.16,88.56,417340.625,88.72,88.96,88.16,88.56,417340.625
2019-10-09 11:00:00,88.56,89.6,88.32,89.52,235900.0,88.56,89.6,88.32,89.52,235900.0
2019-10-09 11:30:00,89.52,89.68,89.12,89.28,108320.125,89.52,89.68,89.12,89.28,108320.125
2019-10-09 12:00:00,89.28,89.52,89.12,89.28,103678.375,89.28,89.52,89.12,89.28,103678.375
2019-10-09 12:30:00,89.36,89.36,88.64,88.72,154043.0,89.36,89.36,88.64,88.72,154043.0
2019-10-09 13:00:00,88.72,88.88,87.92,88.32,252082.875,88.72,88.88,87.92,88.32,252082.875
2019-10-09 13:30:00,88.24,88.4,87.68,87.84,157439.0,88.24,88.4,87.68,87.84,157439.0
2019-10-09 14:00:00,87.76,88.0,87.44,87.84,222537.875,87.76,88.0,87.44,87.84,222537.875
2019-10-09 14:30:00,87.92,88.24,87.84,88.16,116265.875,87.92,88.24,87.84,88.16,116265.875
2019-10-09 15:00:00,88.16,88.16,87.92,87.92,34348.625,88.16,88.16,87.92,87.92,34348.625
2019-10-09 15:30:00,87.92,88.0,87.6,87.92,441440.0,87.92,88.0,87.6,87.92,441440.0
2019-10-10 09:30:00,88.88,89.28,88.64,88.88,372410.25,88.88,89.28,88.64,88.88,372410.25
2019-10-10 10:00:00,88.96,89.12,88.64,88.88,327289.625,88.96,89.12,88.64,88.88,327289.625
2019-10-10 10:30:00,88.96,89.2,88.56,89.04,141716.875,88.96,89.2,88.56,89.04,141716.875
2019-10-10 11:00:00,89.12,89.12,88.4,88.64,222675.625,89.12,89.12,88.4,88.64,222675.625
2019-10-10 11:30:00,88.64,88.96,88.48,88.96,77383.125,88.64,88.96,88.48,88.96,77383.125
2019-10-10 12:00:00,88.88,89.36,88.88,89.12,162762.125,88.88,89.36,88.88,89.12,162762.125
2019-10-10 12:30:00,89.12,89.2,88.8,89.04,127801.75,89.12,89.2,88.8,89.04,127801.75
2019-10-10 13:00:00,89.04,89.28,88.64,88.8,173480.0,89.04,89.28,88.64,88.8,173480.0
2019-10-10 13:30:00,88.8,89.12,88.64,89.04,41493.375,88.8,89.12,88.64,89.04,41493.375
2019-10-10 14:00:00,88.96,89.6,88.96,89.44,211164.25,88.96,89.6,88.96,89.44,211164.25
2019-10-10 14:30:00,89.44,89.76,89.36,89.68,127394.25,89.44,89.76,89.36,89.68,127394.25
2019-10-10 15:00:00,89.68,89.68,89.52,89.52,93293.375,89.68,89.68,89.52,89.52,93293.375
2019-10-10 15:30:00,89.6,89.76,89.52,89.6,298663.75,89.6,89.76,89.52,89.6,298663.75
2019-10-11 09:30:00,89.92,90.72,89.92,90.24,394178.375,89.92,90.72,89.92,90.24,394178.375
2019-10-11 10:00:00,90.24,90.64,90.0,90.24,468535.875,90.24,90.64,90.0,90.24,468535.875
2019-10-11 10:30:00,90.24,90.88,90.08,90.88,271940.875,90.24,90.88,90.08,90.88,271940.875
2019-10-11 11:00:00,90.88,91.28,90.72,91.2,139411.0,90.88,91.28,90.72,91.2,139411.0
2019-10-11 11:30:00,91.2,91.36,90.48,90.56,525766.0,91.2,91.36,90.48,90.56,525766.0
2019-10-11 12:00:00,90.56,90.8,90.32,90.72,193396.75,90.56,90.8,90.32,90.72,193396.75
2019-10-11 12:30:00,90.72,90.96,90.4,90.8,213475.75,90.72,90.96,90.4,90.8,213475.75
2019-10-11 13:00:00,90.8,91.44,90.72,91.2,317789.625,90.8,91.44,90.72,91.2,317789.625
2019-10-11 13:30:00,91.2,91.28,90.72,90.88,246844.5,91.2,91.28,90.72,90.88,246844.5
2019-10-11 14:00:00,90.96,91.52,90.8,91.52,582702.75,90.96,91.52,90.8,91.52,582702.75
2019-10-11 14:30:00,91.44,91.68,91.28,91.68,223486.625,91.44,91.68,91.28,91.68,223486.625
2019-10-11 15:00:00,91.6,91.76,91.52,91.6,153921.125,91.6,91.76,91.52,91.6,153921.125
2019-10-11 15:30:00,91.6,91.68,91.28,91.36,560802.375,91.6,91.68,91.28,91.36,560802.375
2019-10-14 09:30:00,89.28,89.44,88.48,88.88,485914.25,89.28,89.44,88.48,88.88,485914.25
2019-10-14 10:00:00,88.88,89.2,88.72,88.8,289252.75,88.88,89.2,88.72,88.8,289252.75
2019-10-14 10:30:00,88.72,88.88,88.24,88.56,371253.25,88.72,88.88,88.24,88.56,371253.25
2019-10-14 11:00:00,88.48,89.04,88.48,88.88,207794.0,88.48,89.04,88.48,88.88,207794.0
2019-10-14 11:30:00,88.88,89.36,88.8,89.12,170339.5,88.88,89.36,88.8,89.12,170339.5
2019-10-14 12:00:00,89.2,89.36,88.72,88.8,180472.0,89.2,89.36,88.72,88.8,180472.0
2019-10-14 12:30:00,88.88,89.36,88.8,89.28,100441.0,88.88,89.36,88.8,89.28,100441.0
2019-10-14 13:00:00,89.28,89.6,89.12,89.28,107863.25,89.28,89.6,89.12,89.28,107863.25
2019-10-14 13:30:00,89.28,89.52,89.2,89.44,95379.5,89.28,89.52,89.2,89.44,95379.5
2019-10-14 14:00:00,89.44,89.76,89.28,89.52,207599.375,89.44,89.76,89.28,89.52,207599.375
2019-10-14 14:30:00,89.52,89.6,89.04,89.2,131660.375,89.52,89.6,89.04,89.2,131660.375
2019-10-14 15:00:00,89.2,89.36,89.12,89.36,67066.0,89.2,89.36,89.12,89.36,67066.0
2019-10-14 15:30:00,89.28,89.44,89.2,89.44,209029.125,89.28,89.44,89.2,89.44,209029.125
2019-10-15 09:30:00,89.2,89.2,88.64,88.96,194517.625,89.2,89.2,88.64,88.96,194517.625
2019-10-15 10:00:00,88.96,89.2,88.56,89.12,319598.625,88.96,89.2,88.56,89.12,319598.625
2019-10-15 10:30:00,89.2,89.6,89.12,89.36,348432.125,89.2,89.6,89.12,89.36,348432.125
2019-10-15 11:00:00,89.36,89.84,89.04,89.2,233870.25,89.36,89.84,89.04,89.2,233870.25
2019-10-15 11:30:00,89.28,89.52,89.04,89.28,392392.625,89.28,89.52,89.04,89.28,392392.625
2019-10-15 12:00:00,89.28,89.44,89.12,89.28,98629.25,89.28,89.44,89.12,89.28,98629.25
2019-10-15 12:30:00,89.28,89.44,89.28,89.36,105934.125,89.28,89.44,89.28,89.36,105934.125
2019-10-15 13:00:00,89.36,89.6,89.2,89.28,130433.5,89.36,89.6,89.2,89.28,130433.5
2019-10-15 13:30:00,89.28,89.44,88.96,89.04,125062.375,89.28,89.44,88.96,89.04,125062.375
2019-10-15 14:00:00,88.96,89.04,88.08,88.24,422496.5,88.96,89.04,88.08,88.24,422496.5
2019-10-15 14:30:00,88.32,88.32,88.08,88.08,110899.625,88.32,88.32,88.08,88.08,110899.625
2019-10-15 15:00:00,88.16,88.48,88.08,88.4,81339.375,88.16,88.48,88.08,88.4,81339.375
2019-10-15 15:30:00,88.4,88.56,88.32,88.4,244133.75,88.4,88.56,88.32,88.4,244133.75
2019-10-16 09:30:00,88.24,88.72,88.08,88.72,236128.5,88.24,88.72,88.08,88.72,236128.5
2019-10-16 10:00:00,88.72,88.88,88.48,88.72,169598.0,88.72,88.88,88.48,88.72,169598.0
2019-10-16 10:30:00,88.72,89.36,88.64,89.2,276816.25,88.72,89.36,88.64,89.2,276816.25
2019-10-16 11:00:00,89.2,89.68,89.2,89.36,256154.5,89.2,89.68,89.2,89.36,256154.5
2019-10-16 11:30:00,89.28,89.76,89.28,89.36,291052.625,89.28,89.76,89.28,89.36,291052.625
2019-10-16 12:00:00,89.36,89.68,89.36,89.6,139500.5,89.36,89.68,89.36,89.6,139500.5
2019-10-16 12:30:00,89.6,89.84,89.44,89.52,103424.5,89.6,89.84,89.44,89.52,103424.5
2019-10-16 13:00:00,89.52,89.6,89.28,89.36,98900.75,89.52,89.6,89.28,89.36,98900.75
2019-10-16 13:30:00,89.36,89.44,89.12,89.2,191039.0,89.36,89.44,89.12,89.2,191039.0
2019-10-16 14:00:00,89.2,89.6,89.12,89.2,384587.375,89.2,89.6,89.12,89.2,384587.375
2019-10-16 14:30:00,89.2,89.28,89.04,89.12,32360.25,89.2,89.28,89.04,89.12,32360.25
2019-10-16 15:00:00,89.12,89.2,88.96,89.04,38622.375,89.12,89.2,88.96,89.04,38622.375
2019-10-16 15:30:00,89.04,89.2,89.04,89.2,176477.375,89.04,89.2,89.04,89.2,176477.375
2019-10-17 09:30:00,88.56,88.72,88.0,88.48,262530.125,88.56,88.72,88.0,88.48,262530.125
2019-10-17 10:00:00,88.56,88.96,88.48,88.88,77836.25,88.56,88.96,88.48,88.88,77836.25
2019-10-17 10:30:00,88.88,89.12,88.72,88.8,132611.25,88.88,89.12,88.72,88.8,132611.25
2019-10-17 11:00:00,88.88,89.36,88.56,88.96,265285.375,88.88,89.36,88.56,88.96,265285.375
2019-10-17 11:30:00,88.88,88.96,88.32,88.56,254933.375,88.88,88.96,88.32,88.56,254933.375
2019-10-17 12:00:00,88.56,88.72,88.4,88.56,95224.25,88.56,88.72,88.4,88.56,95224.25
2019-10-17 12:30:00,88.56,88.88,88.56,88.8,62076.375,88.56,88.88,88.56,88.8,62076.375
2019-10-17 13:00:00,88.88,89.28,88.8,89.04,191275.875,88.88,89.28,88.8,89.04,191275.875
2019-10-17 13:30:00,89.12,89.76,89.12,89.52,111770.75,89.12,89.76,89.12,89.52,111770.75
2019-10-17 14:00:00,89.52,90.24,89.36,90.16,152183.125,89.52,90.24,89.36,90.16,152183.125
2019-10-17 14:30:00,90.16,90.4,90.08,90.24,139280.625,90.16,90.4,90.08,90.24,139280.625
2019-10-17 15:00:00,90.24,90.48,90.16,90.32,69036.125,90.24,90.48,90.16,90.32,69036.125
2019-10-17 15:30:00,90.4,90.48,90.24,90.24,139564.375,90.4,90.48,90.24,90.24,139564.375
2019-10-18 09:30:00,90.72,90.96,90.56,90.96,162365.75,90.72,90.96,90.56,90.96,162365.75
2019-10-18 10:00:00,90.96,91.12,90.4,90.4,219183.5,90.96,91.12,90.4,90.4,219183.5
2019-10-18 10:30:00,90.4,90.48,89.92,90.24,300191.0,90.4,90.48,89.92,90.24,300191.0
2019-10-18 11:00:00,90.24,90.48,90.08,90.16,107865.875,90.24,90.48,90.08,90.16,107865.875
2019-10-18 11:30:00,90.24,90.32,89.92,90.0,121071.375,90.24,90.32,89.92,90.0,121071.375
2019-10-18 12:00:00,90.08,90.32,89.36,89.68,169735.625,90.08,90.32,89.36,89.68,169735.625
2019-10-18 12:30:00,89.6,89.68,89.2,89.36,280884.25,89.6,89.68,89.2,89.36,280884.25
2019-10-18 13:00:00,89.44,89.68,89.28,89.6,219042.0,89.44,89.68,89.28,89.6,219042.0
2019-10-18 13:30:00,89.6,89.6,89.28,89.36,124302.75,89.6,89.6,89.28,89.36,124302.75
2019-10-18 14:00:00,89.28,90.0,89.2,89.92,192627.375,89.28,90.0,89.2,89.92,192627.375
2019-10-18 14:30:00,89.84,89.92,89.68,89.76,43961.625,89.84,89.92,89.68,89.76,43961.625
2019-10-18 15:00:00,89.76,90.0,89.68,89.92,63342.375,89.76,90.0,89.68,89.92,63342.375
2019-10-18 15:30:00,89.92,89.92,89.76,89.84,280808.75,89.92,89.92,89.76,89.84,280808.75
2019-10-21 09:30:00,88.4,88.96,88.32,88.88,199108.125,88.4,88.96,88.32,88.88,199108.125
2019-10-21 10:00:00,88.8,88.96,88.48,88.72,153868.875,88.8,88.96,88.48,88.72,153868.875
2019-10-21 10:30:00,88.72,89.2,88.64,89.12,137188.25,88.72,89.2,88.64,89.12,137188.25
2019-10-21 11:00:00,89.2,89.44,88.8,89.04,185561.375,89.2,89.44,88.8,89.04,185561.375
2019-10-21 11:30:00,89.04,89.28,88.72,88.8,158765.625,89.04,89.28,88.72,88.8,158765.625
2019-10-21 12:00:00,88.8,88.88,88.56,88.88,138038.875,88.8,88.88,88.56,88.88,138038.875
2019-10-21 12:30:00,88.88,89.04,88.8,89.04,80746.75,88.88,89.04,88.8,89.04,80746.75
2019-10-21 13:00:00,89.04,89.44,88.96,89.28,90236.625,89.04,89.44,88.96,89.28,90236.625
2019-10-21 13:30:00,89.28,89.52,89.2,89.36,115095.625,89.28,89.52,89.2,89.36,115095.625
2019-10-21 14:00:00,89.36,89.76,89.28,89.36,228932.875,89.36,89.76,89.28,89.36,228932.875
2019-10-21 14:30:00,89.28,89.44,89.2,89.36,65668.0,89.28,89.44,89.2,89.36,65668.0
2019-10-21 15:00:00,89.36,89.52,89.28,89.52,51401.625,89.36,89.52,89.28,89.52,51401.625
2019-10-21 15:30:00,89.44,89.68,89.44,89.6,185073.125,89.44,89.68,89.44,89.6,185073.125
2019-10-22 09:30:00,90.48,90.64,90.16,90.4,253734.75,90.48,90.64,90.16,90.4,253734.75
2019-10-22 10:00:00,90.48,90.48,89.92,90.0,189670.75,90.48,90.48,89.92,90.0,189670.75
2019-10-22 10:30:00,90.0,91.52,89.92,91.2,841070.75,90.0,91.52,89.92,91.2,841070.75
2019-10-22 11:00:00,91.2,91.52,90.8,91.28,280676.75,91.2,91.52,90.8,91.28,280676.75
2019-10-22 11:30:00,91.2,91.36,90.64,90.72,158666.375,91.2,91.36,90.64,90.72,158666.375
2019-10-22 12:00:00,90.8,90.8,90.4,90.64,94412.5,90.8,90.8,90.4,90.64,94412.5
2019-10-22 12:30:00,90.64,90.88,90.48,90.64,81846.5,90.64,90.88,90.48,90.64,81846.5
2019-10-22 13:00:00,90.72,90.72,90.24,90.48,104679.125,90.72,90.72,90.24,90.48,104679.125
2019-10-22 13:30:00,90.4,90.64,90.4,90.64,116118.75,90.4,90.64,90.4,90.64,116118.75
2019-10-22 14:00:00,90.56,91.12,90.48,90.96,243719.5,90.56,91.12,90.48,90.96,243719.5
2019-10-22 14:30:00,90.88,90.96,90.48,90.56,90748.375,90.88,90.96,90.48,90.56,90748.375
2019-10-22 15:00:00,90.48,90.8,90.4,90.64,43540.625,90.48,90.8,90.4,90.64,43540.625
2019-10-22 15:30:00,90.64,90.8,90.56,90.8,131212.875,90.64,90.8,90.56,90.8,131212.875
2019-10-23 09:30:00,90.24,90.8,90.16,90.72,265155.5,90.24,90.8,90.16,90.72,265155.5
2019-10-23 10:00:00,90.64,91.2,90.64,91.12,299272.25,90.64,91.2,90.64,91.12,299272.25
2019-10-23 10:30:00,91.12,92.16,91.04,91.84,627025.625,91.12,92.16,91.04,91.84,627025.625
2019-10-23 11:00:00,91.84,92.32,91.68,92.08,226884.0,91.84,92.32,91.68,92.08,226884.0
2019-10-23 11:30:00,92.08,92.32,91.84,92.16,135126.875,92.08,92.32,91.84,92.16,135126.875
2019-10-23 12:00:00,92.16,92.48,92.0,92.24,146728.75,92.16,92.48,92.0,92.24,146728.75
2019-10-23 12:30:00,92.32,92.56,92.32,92.56,101787.5,92.32,92.56,92.32,92.56,101787.5
2019-10-23 13:00:00,92.56,92.88,92.48,92.8,133521.75,92.56,92.88,92.48,92.8,133521.75
2019-10-23 13:30:00,92.8,93.2,92.64,93.2,161411.25,92.8,93.2,92.64,93.2,161411.25
2019-10-23 14:00:00,93.2,93.6,92.96,93.36,417797.625,93.2,93.6,92.96,93.36,417797.625
2019-10-23 14:30:00,93.36,93.52,93.12,93.12,112549.375,93.36,93.52,93.12,93.12,112549.375
2019-10-23 15:00:00,93.12,93.28,93.04,93.2,135743.75,93.12,93.28,93.04,93.2,135743.75
2019-10-23 15:30:00,93.2,93.28,93.04,93.12,281072.5,93.2,93.28,93.04,93.12,281072.5
2019-10-24 09:30:00,93.6,93.76,93.36,93.68,228177.625,93.6,93.76,93.36,93.68,228177.625
2019-10-24 10:00:00,93.68,94.16,93.6,94.16,196219.875,93.68,94.16,93.6,94.16,196219.875
2019-10-24 10:30:00,94.16,94.24,93.6,93.6,205804.25,94.16,94.24,93.6,93.6,205804.25
2019-10-24 11:00:00,93.68,93.92,93.44,93.92,219528.125,93.68,93.92,93.44,93.92,219528.125
2019-10-24 11:30:00,93.92,94.08,93.68,94.0,173595.75,93.92,94.08,93.68,94.0,173595.75
2019-10-24 12:00:00,93.92,94.08,93.76,94.0,104192.0,93.92,94.08,93.76,94.0,104192.0
2019-10-24 12:30:00,94.0,94.24,94.0,94.16,79733.875,94.0,94.24,94.0,94.16,79733.875
2019-10-24 13:00:00,94.24,94.32,94.08,94.24,114541.75,94.24,94.32,94.08,94.24,114541.75
2019-10-24 13:30:00,94.32,94.32,93.92,94.24,70049.125,94.32,94.32,93.92,94.24,70049.125
2019-10-24 14:00:00,94.24,94.32,93.44,93.92,252564.75,94.24,94.32,93.44,93.92,252564.75
2019-10-24 14:30:00,94.0,94.0,93.68,93.92,89531.625,94.0,94.0,93.68,93.92,89531.625
2019-10-24 15:00:00,93.84,93.92,93.6,93.68,41445.625,93.84,93.92,93.6,93.68,41445.625
2019-10-24 15:30:00,93.6,93.92,93.6,93.92,148786.0,93.6,93.92,93.6,93.92,148786.0
2019-10-25 09:30:00,93.68,93.84,93.44,93.52,165640.0,93.68,93.84,93.44,93.52,165640.0
2019-10-25 10:00:00,93.52,93.6,92.8,93.12,240660.0,93.52,93.6,92.8,93.12,240660.0
2019-10-25 10:30:00,93.12,93.76,93.12,93.6,101108.625,93.12,93.76,93.12,93.6,101108.625
2019-10-25 11:00:00,93.68,94.4,93.6,94.24,275086.625,93.68,94.4,93.6,94.24,275086.625
2019-10-25 11:30:00,94.24,94.32,94.0,94.08,117118.625,94.24,94.32,94.0,94.08,117118.625
2019-10-25 12:00:00,94.08,94.24,93.92,94.08,115344.875,94.08,94.24,93.92,94.08,115344.875
2019-10-25 12:30:00,94.08,94.16,93.76,93.84,103024.875,94.08,94.16,93.76,93.84,103024.875
2019-10-25 13:00:00,93.84,94.32,93.76,94.16,112476.625,93.84,94.32,93.76,94.16,112476.625
2019-10-25 13:30:00,94.16,94.16,93.84,94.0,54966.375,94.16,94.16,93.84,94.0,54966.375
2019-10-25 14:00:00,94.0,94.72,93.76,94.56,433372.5,94.0,94.72,93.76,94.56,433372.5
2019-10-25 14:30:00,94.48,94.64,94.4,94.48,55593.0,94.48,94.64,94.4,94.48,55593.0
2019-10-25 15:00:00,94.48,94.72,94.48,94.64,63723.625,94.48,94.72,94.48,94.64,63723.625
2019-10-25 15:30:00,94.56,94.72,94.56,94.72,128666.75,94.56,94.72,94.56,94.72,128666.75
2019-10-28 09:30:00,94.72,95.04,94.64,94.72,229680.125,94.72,95.04,94.64,94.72,229680.125
2019-10-28 10:00:00,94.72,94.8,93.92,94.0,209308.5,94.72,94.8,93.92,94.0,209308.5
2019-10-28 10:30:00,94.0,94.16,93.6,93.68,207868.25,94.0,94.16,93.6,93.68,207868.25
2019-10-28 11:00:00,93.68,93.84,93.36,93.52,322506.5,93.68,93.84,93.36,93.52,322506.5
2019-10-28 11:30:00,93.44,93.76,93.44,93.68,126390.5,93.44,93.76,93.44,93.68,126390.5
2019-10-28 12:00:00,93.68,93.76,92.88,92.88,230440.25,93.68,93.76,92.88,92.88,230440.25
2019-10-28 12:30:00,92.88,93.44,92.8,93.36,207345.125,92.88,93.44,92.8,93.36,207345.125
2019-10-28 13:00:00,93.36,93.44,93.12,93.28,77554.25,93.36,93.44,93.12,93.28,77554.25
2019-10-28 13:30:00,93.28,93.36,93.2,93.28,66483.25,93.28,93.36,93.2,93.28,66483.25
2019-10-28 14:00:00,93.36,93.36,92.88,93.2,220675.5,93.36,93.36,92.88,93.2,220675.5
2019-10-28 14:30:00,93.2,93.44,93.12,93.36,59960.125,93.2,93.44,93.12,93.36,59960.125
2019-10-28 15:00:00,93.28,93.28,93.04,93.2,61814.125,93.28,93.28,93.04,93.2,61814.125
2019-10-28 15:30:00,93.2,93.2,93.04,93.2,115993.625,93.2,93.2,93.04,93.2,115993.625
2019-10-29 09:30:00,91.52,91.84,91.44,91.68,206915.625,91.52,91.84,91.44,91.68,206915.625
2019-10-29 10:00:00,91.68,92.0,91.52,91.6,192477.875,91.68,92.0,91.52,91.6,192477.875
2019-10-29 10:30:00,91.6,92.32,91.36,92.32,288634.5,91.6,92.32,91.36,92.32,288634.5
2019-10-29 11:00:00,92.32,92.56,92.24,92.4,86546.25,92.32,92.56,92.24,92.4,86546.25
2019-10-29 11:30:00,92.4,93.12,92.4,92.88,262102.25,92.4,93.12,92.4,92.88,262102.25
2019-10-29 12:00:00,92.88,93.12,92.56,93.04,199981.125,92.88,93.12,92.56,93.04,199981.125
2019-10-29 12:30:00,93.12,93.36,92.96,93.28,119180.375,93.12,93.36,92.96,93.28,119180.375
2019-10-29 13:00:00,93.28,93.28,92.88,92.96,78368.25,93.28,93.28,92.88,92.96,78368.25
2019-10-29 13:30:00,93.04,93.36,92.96,93.2,88116.5,93.04,93.36,92.96,93.2,88116.5
2019-10-29 14:00:00,93.2,93.28,92.64,92.64,139524.625,93.2,93.28,92.64,92.64,139524.625
2019-10-29 14:30:00,92.64,92.8,92.56,92.64,108513.875,92.64,92.8,92.56,92.64,108513.875
2019-10-29 15:00:00,92.64,92.8,92.56,92.56,104457.875,92.64,92.8,92.56,92.56,104457.875
2019-10-29 15:30:00,92.56,92.64,92.48,92.56,139355.125,92.56,92.64,92.48,92.56,139355.125
2019-10-30 09:30:00,92.56,92.56,92.16,92.24,185419.5,92.56,92.56,92.16,92.24,185419.5
2019-10-30 10:00:00,92.16,92.48,91.68,92.32,307514.375,92.16,92.48,91.68,92.32,307514.375
2019-10-30 10:30:00,92.24,92.4,91.52,91.84,371586.125,92.24,92.4,91.52,91.84,371586.125
2019-10-30 11:00:00,91.84,91.84,91.28,91.6,296110.125,91.84,91.84,91.28,91.6,296110.125
2019-10-30 11:30:00,91.6,91.76,90.96,91.2,244834.625,91.6,91.76,90.96,91.2,244834.625
2019-10-30 12:00:00,91.28,91.44,90.96,91.04,148309.25,91.28,91.44,90.96,91.04,148309.25
2019-10-30 12:30:00,91.04,91.52,90.88,91.52,152059.125,91.04,91.52,90.88,91.52,152059.125
2019-10-30 13:00:00,91.52,91.76,91.12,91.36,184535.875,91.52,91.76,91.12,91.36,184535.875
2019-10-30 13:30:00,91.36,91.36,90.96,91.28,185156.5,91.36,91.36,90.96,91.28,185156.5
2019-10-30 14:00:00,91.28,92.16,91.12,91.92,229491.5,91.28,92.16,91.12,91.92,229491.5
2019-10-30 14:30:00,92.0,92.08,91.44,91.68,111107.625,92.0,92.08,91.44,91.68,111107.625
2019-10-30 15:00:00,91.68,91.76,91.36,91.68,170018.875,91.68,91.76,91.36,91.68,170018.875
2019-10-30 15:30:00,91.68,91.76,91.6,91.76,170170.75,91.68,91.76,91.6,91.76,170170.75
2019-10-31 09:30:00,91.12,91.2,90.72,90.88,209946.625,91.12,91.2,90.72,90.88,209946.625
2019-10-31 10:00:00,90.88,90.88,89.68,90.0,563770.5,90.88,90.88,89.68,90.0,563770.5
2019-10-31 10:30:00,90.08,90.08,89.68,89.84,171948.5,90.08,90.08,89.68,89.84,171948.5
2019-10-31 11:00:00,89.84,90.08,89.68,89.92,211077.0,89.84,90.08,89.68,89.92,211077.0
2019-10-31 11:30:00,89.92,90.56,89.92,90.56,136478.5,89.92,90.56,89.92,90.56,136478.5
2019-10-31 12:00:00,90.56,90.64,90.24,90.32,144105.0,90.56,90.64,90.24,90.32,144105.0
2019-10-31 12:30:00,90.24,90.48,90.16,90.32,78345.375,90.24,90.48,90.16,90.32,78345.375
2019-10-31 13:00:00,90.32,90.56,90.24,90.4,101917.875,90.32,90.56,90.24,90.4,101917.875
2019-10-31 13:30:00,90.4,90.64,90.24,90.64,131947.375,90.4,90.64,90.24,90.64,131947.375
2019-10-31 14:00:00,90.64,90.72,90.0,90.48,351405.5,90.64,90.72,90.0,90.48,351405.5
2019-10-31 14:30:00,90.48,90.64,90.24,90.24,63035.25,90.48,90.64,90.24,90.24,63035.25
2019-10-31 15:00:00,90.24,90.32,90.0,90.08,79981.5,90.24,90.32,90.0,90.08,79981.5
2019-10-31 15:30:00,90.0,90.32,90.0,90.32,289547.0,90.0,90.32,90.0,90.32,289547.0
2019-11-01 09:30:00,91.6,92.08,91.52,91.84,380904.625,91.6,92.08,91.52,91.84,380904.625
2019-11-01 10:00:00,91.84,92.32,91.76,92.24,309509.25,91.84,92.32,91.76,92.24,309509.25
2019-11-01 10:30:00,92.32,92.56,92.16,92.4,341084.125,92.32,92.56,92.16,92.4,341084.125
2019-11-01 11:00:00,92.4,92.48,92.0,92.16,223731.875,92.4,92.48,92.0,92.16,223731.875
2019-11-01 11:30:00,92.16,92.4,92.0,92.24,177337.0,92.16,92.4,92.0,92.24,177337.0
2019-11-01 12:00:00,92.24,92.4,91.92,92.0,90884.0,92.24,92.4,91.92,92.0,90884.0
2019-11-01 12:30:00,92.0,92.32,91.92,92.24,152304.75,92.0,92.32,91.92,92.24,152304.75
2019-11-01 13:00:00,92.24,93.12,92.16,93.12,250476.75,92.24,93.12,92.16,93.12,250476.75
2019-11-01 13:30:00,93.12,93.36,92.88,92.96,117530.25,93.12,93.36,92.88,92.96,117530.25
2019-11-01 14:00:00,92.96,93.92,92.8,93.84,257146.5,92.96,93.92,92.8,93.84,257146.5
2019-11-01 14:30:00,93.84,94.08,93.68,93.84,251753.625,93.84,94.08,93.68,93.84,251753.625
2019-11-01 15:00:00,93.92,94.0,93.76,93.76,83379.25,93.92,94.0,93.76,93.76,83379.25
2019-11-01 15:30:00,93.84,93.84,93.52,93.6,397541.5,93.84,93.84,93.52,93.6,397541.5
2019-11-04 09:30:00,95.44,95.52,95.04,95.2,281615.625,95.44,95.52,95.04,95.2,281615.625
2019-11-04 10:00:00,95.28,95.44,94.88,95.2,268552.25,95.28,95.44,94.88,95.2,268552.25
2019-11-04 10:30:00,95.28,95.6,95.2,95.36,287124.875,95.28,95.6,95.2,95.36,287124.875
2019-11-04 11:00:00,95.44,95.76,95.28,95.6,393520.625,95.44,95.76,95.28,95.6,393520.625
2019-11-04 11:30:00,95.6,95.92,95.52,95.6,195369.875,95.6,95.92,95.52,95.6,195369.875
2019-11-04 12:00:00,95.6,95.6,95.2,95.28,149638.75,95.6,95.6,95.2,95.28,149638.75
2019-11-04 12:30:00,95.36,95.36,95.04,95.28,155717.5,95.36,95.36,95.04,95.28,155717.5
2019-11-04 13:00:00,95.28,95.68,95.2,95.6,133874.5,95.28,95.68,95.2,95.6,133874.5
2019-11-04 13:30:00,95.6,95.68,95.04,95.2,204557.125,95.6,95.68,95.04,95.2,204557.125
2019-11-04 14:00:00,95.2,95.2,94.32,94.4,324865.125,95.2,95.2,94.32,94.4,324865.125
2019-11-04 14:30:00,94.4,94.56,94.24,94.48,154659.375,94.4,94.56,94.24,94.48,154659.375
2019-11-04 15:00:00,94.48,94.56,94.32,94.32,73034.125,94.48,94.56,94.32,94.32,73034.125
2019-11-04 15:30:00,94.4,94.56,94.24,94.56,225202.125,94.4,94.56,94.24,94.56,225202.125
2019-11-05 09:30:00,95.36,95.6,95.28,95.44,155364.0,95.36,95.6,95.28,95.44,155364.0
2019-11-05 10:00:00,95.52,95.76,95.28,95.52,239577.0,95.52,95.76,95.28,95.52,239577.0
2019-11-05 10:30:00,95.52,95.92,95.52,95.76,266017.25,95.52,95.92,95.52,95.76,266017.25
2019-11-05 11:00:00,95.76,96.08,95.36,95.36,334140.125,95.76,96.08,95.36,95.36,334140.125
2019-11-05 11:30:00,95.36,95.6,95.28,95.52,138468.75,95.36,95.6,95.28,95.52,138468.75
2019-11-05 12:00:00,95.52,95.76,95.44,95.68,98141.375,95.52,95.76,95.44,95.68,98141.375
2019-11-05 12:30:00,95.6,95.68,95.44,95.44,130022.875,95.6,95.68,95.44,95.44,130022.875
2019-11-05 13:00:00,95.52,95.52,95.28,95.44,65677.75,95.52,95.52,95.28,95.44,65677.75
2019-11-05 13:30:00,95.36,95.6,95.36,95.52,105180.5,95.36,95.6,95.36,95.52,105180.5
2019-11-05 14:00:00,95.6,95.76,95.44,95.6,166572.0,95.6,95.76,95.44,95.6,166572.0
2019-11-05 14:30:00,95.6,95.68,95.44,95.6,62796.625,95.6,95.68,95.44,95.6,62796.625
2019-11-05 15:00:00,95.6,95.68,95.44,95.52,63391.875,95.6,95.68,95.44,95.52,63391.875
2019-11-05 15:30:00,95.6,95.6,95.36,95.52,129968.0,95.6,95.6,95.36,95.52,129968.0
2019-11-06 09:30:00,95.68,95.92,95.44,95.84,249795.375,95.68,95.92,95.44,95.84,249795.375
2019-11-06 10:00:00,95.84,96.56,95.84,96.32,370356.375,95.84,96.56,95.84,96.32,370356.375
2019-11-06 10:30:00,96.24,96.64,95.28,95.36,924318.75,96.24,96.64,95.28,95.36,924318.75
2019-11-06 11:00:00,95.36,95.68,94.64,94.64,447367.5,95.36,95.68,94.64,94.64,447367.5
2019-11-06 11:30:00,94.72,95.2,93.84,94.08,674677.25,94.72,95.2,93.84,94.08,674677.25
2019-11-06 12:00:00,94.08,94.32,93.92,94.08,199716.0,94.08,94.32,93.92,94.08,199716.0
2019-11-06 12:30:00,94.08,94.16,93.76,94.08,183001.375,94.08,94.16,93.76,94.08,183001.375
2019-11-06 13:00:00,94.0,94.24,94.0,94.08,130976.25,94.0,94.24,94.0,94.08,130976.25
2019-11-06 13:30:00,94.08,94.32,94.0,94.24,213921.875,94.08,94.32,94.0,94.24,213921.875
2019-11-06 14:00:00,94.32,94.48,94.0,94.16,302035.5,94.32,94.48,94.0,94.16,302035.5
2019-11-06 14:30:00,94.16,94.4,94.08,94.4,81139.625,94.16,94.4,94.08,94.4,81139.625
2019-11-06 15:00:00,94.32,94.48,94.32,94.32,72677.75,94.32,94.48,94.32,94.32,72677.75
2019-11-06 15:30:00,94.32,94.48,94.32,94.48,225555.125,94.32,94.48,94.32,94.48,225555.125
2019-11-07 09:30:00,95.84,96.08,95.6,95.92,407177.875,95.84,96.08,95.6,95.92,407177.875
2019-11-07 10:00:00,95.84,96.16,95.04,95.2,492288.25,95.84,96.16,95.04,95.2,492288.25
2019-11-07 10:30:00,95.2,95.68,94.96,95.6,183962.0,95.2,95.68,94.96,95.6,183962.0
2019-11-07 11:00:00,95.6,96.16,95.52,95.92,180960.5,95.6,96.16,95.52,95.92,180960.5
2019-11-07 11:30:00,95.84,96.56,95.68,96.32,243050.625,95.84,96.56,95.68,96.32,243050.625
2019-11-07 12:00:00,96.4,96.64,96.08,96.32,308525.25,96.4,96.64,96.08,96.32,308525.25
2019-11-07 12:30:00,96.4,96.56,96.0,96.56,172168.375,96.4,96.56,96.0,96.56,172168.375
2019-11-07 13:00:00,96.48,96.56,96.08,96.16,147227.0,96.48,96.56,96.08,96.16,147227.0
2019-11-07 13:30:00,96.16,96.24,95.92,96.16,94917.5,96.16,96.24,95.92,96.16,94917.5
2019-11-07 14:00:00,96.24,96.32,95.28,95.36,267187.625,96.24,96.32,95.28,95.36,267187.625
2019-11-07 14:30:00,95.28,95.6,95.12,95.28,206752.0,95.28,95.6,95.12,95.28,206752.0
2019-11-07 15:00:00,95.28,95.28,94.96,95.04,98779.375,95.28,95.28,94.96,95.04,98779.375
2019-11-07 15:30:00,95.04,95.28,94.88,95.12,199494.0,95.04,95.28,94.88,95.12,199494.0
2019-11-08 09:30:00,93.84,94.0,93.28,93.36,320926.5,93.84,94.0,93.28,93.36,320926.5
2019-11-08 10:00:00,93.28,93.6,93.12,93.44,407278.875,93.28,93.6,93.12,93.44,407278.875
2019-11-08 10:30:00,93.44,94.4,93.36,94.08,238594.125,93.44,94.4,93.36,94.08,238594.125
2019-11-08 11:00:00,94.08,94.8,94.08,94.48,178938.5,94.08,94.8,94.08,94.48,178938.5
2019-11-08 11:30:00,94.56,95.68,94.48,95.52,194522.875,94.56,95.68,94.48,95.52,194522.875
2019-11-08 12:00:00,95.52,95.84,95.36,95.68,120708.875,95.52,95.84,95.36,95.68,120708.875
2019-11-08 12:30:00,95.76,95.84,95.36,95.44,162745.25,95.76,95.84,95.36,95.44,162745.25
2019-11-08 13:00:00,95.44,95.68,95.12,95.28,257869.0,95.44,95.68,95.12,95.28,257869.0
2019-11-08 13:30:00,95.28,95.6,95.12,95.44,171547.875,95.28,95.6,95.12,95.44,171547.875
2019-11-08 14:00:00,95.44,95.76,95.36,95.6,304813.0,95.44,95.76,95.36,95.6,304813.0
2019-11-08 14:30:00,95.52,96.0,95.52,95.92,287637.875,95.52,96.0,95.52,95.92,287637.875
2019-11-08 15:00:00,95.92,96.0,95.76,96.0,84157.0,95.92,96.0,95.76,96.0,84157.0
2019-11-08 15:30:00,95.92,96.0,95.84,95.92,163493.625,95.92,96.0,95.84,95.92,163493.625
2019-11-11 09:30:00,94.32,95.28,94.16,95.2,252200.875,94.32,95.28,94.16,95.2,252200.875
2019-11-11 10:00:00,95.2,95.84,95.2,95.68,154499.625,95.2,95.84,95.2,95.68,154499.625
2019-11-11 10:30:00,95.68,95.84,95.44,95.52,141292.25,95.68,95.84,95.44,95.52,141292.25
2019-11-11 11:00:00,95.6,95.68,95.12,95.28,255631.25,95.6,95.68,95.12,95.28,255631.25
2019-11-11 11:30:00,95.28,95.44,95.12,95.2,193982.875,95.28,95.44,95.12,95.2,193982.875
2019-11-11 12:00:00,95.12,95.28,94.96,95.2,221933.625,95.12,95.28,94.96,95.2,221933.625
2019-11-11 12:30:00,95.28,95.36,95.04,95.2,90717.0,95.28,95.36,95.04,95.2,90717.0
2019-11-11 13:00:00,95.2,95.52,95.12,95.44,126217.75,95.2,95.52,95.12,95.44,126217.75
2019-11-11 13:30:00,95.44,95.6,95.36,95.52,186830.75,95.44,95.6,95.36,95.52,186830.75
2019-11-11 14:00:00,95.52,95.68,94.96,94.96,156779.875,95.52,95.68,94.96,94.96,156779.875
2019-11-11 14:30:00,94.96,95.12,94.88,95.12,85665.875,94.96,95.12,94.88,95.12,85665.875
2019-11-11 15:00:00,95.12,95.12,94.96,94.96,63541.75,95.12,95.12,94.96,94.96,63541.75
2019-11-11 15:30:00,95.04,95.04,94.96,95.04,175938.5,95.04,95.04,94.96,95.04,175938.5
2019-11-12 09:30:00,95.68,96.0,95.44,95.84,284855.5,95.68,96.0,95.44,95.84,284855.5
2019-11-12 10:00:00,95.76,96.0,95.52,95.92,133454.375,95.76,96.0,95.52,95.92,133454.375
2019-11-12 10:30:00,95.92,96.16,95.6,95.6,159010.125,95.92,96.16,95.6,95.6,159010.125
2019-11-12 11:00:00,95.6,95.68,95.2,95.36,218721.375,95.6,95.68,95.2,95.36,218721.375
2019-11-12 11:30:00,95.44,95.52,94.64,94.96,155654.125,95.44,95.52,94.64,94.96,155654.125
2019-11-12 12:00:00,94.96,95.2,94.8,95.2,82436.375,94.96,95.2,94.8,95.2,82436.375
2019-11-12 12:30:00,95.12,95.28,95.04,95.2,85346.625,95.12,95.28,95.04,95.2,85346.625
2019-11-12 13:00:00,95.12,95.6,95.04,95.28,118098.75,95.12,95.6,95.04,95.28,118098.75
2019-11-12 13:30:00,95.36,95.52,95.12,95.2,232743.0,95.36,95.52,95.12,95.2,232743.0
2019-11-12 14:00:00,95.2,95.2,94.48,95.04,350586.5,95.2,95.2,94.48,95.04,350586.5
2019-11-12 14:30:00,95.04,95.12,94.72,94.96,191926.875,95.04,95.12,94.72,94.96,191926.875
2019-11-12 15:00:00,94.96,95.04,94.8,94.88,54827.25,94.96,95.04,94.8,94.88,54827.25
2019-11-12 15:30:00,94.88,94.96,94.8,94.96,51330.375,94.88,94.96,94.8,94.96,51330.375
2019-11-13 09:30:00,94.4,95.52,94.4,95.52,420093.625,94.4,95.52,94.4,95.52,420093.625
2019-11-13 10:00:00,95.44,95.92,95.36,95.6,364744.75,95.44,95.92,95.36,95.6,364744.75
2019-11-13 10:30:00,95.6,95.84,95.52,95.6,287903.125,95.6,95.84,95.52,95.6,287903.125
2019-11-13 11:00:00,95.52,95.68,95.28,95.44,206942.125,95.52,95.68,95.28,95.44,206942.125
2019-11-13 11:30:00,95.52,95.76,95.36,95.68,159758.5,95.52,95.76,95.36,95.68,159758.5
2019-11-13 12:00:00,95.68,95.84,95.52,95.84,151998.25,95.68,95.84,95.52,95.84,151998.25
2019-11-13 12:30:00,95.84,96.0,95.68,95.84,95515.75,95.84,96.0,95.68,95.84,95515.75
2019-11-13 13:00:00,95.84,96.08,95.84,96.0,163457.375,95.84,96.08,95.84,96.0,163457.375
2019-11-13 13:30:00,96.0,96.16,95.6,95.68,247717.75,96.0,96.16,95.6,95.68,247717.75
2019-11-13 14:00:00,95.6,95.68,95.36,95.44,288556.625,95.6,95.68,95.36,95.44,288556.625
2019-11-13 14:30:00,95.44,95.76,95.36,95.68,110086.75,95.44,95.76,95.36,95.68,110086.75
2019-11-13 15:00:00,95.68,95.76,95.6,95.68,55608.375,95.68,95.76,95.6,95.68,55608.375
2019-11-13 15:30:00,95.68,95.84,95.6,95.68,123569.75,95.68,95.84,95.6,95.68,123569.75
2019-11-14 09:30:00,96.32,96.4,96.0,96.08,165493.75,96.32,96.4,96.0,96.08,165493.75
2019-11-14 10:00:00,96.16,96.48,96.16,96.32,177655.0,96.16,96.48,96.16,96.32,177655.0
2019-11-14 10:30:00,96.32,96.48,96.24,96.32,233485.5,96.32,96.48,96.24,96.32,233485.5
2019-11-14 11:00:00,96.24,96.32,95.2,95.36,550880.875,96.24,96.32,95.2,95.36,550880.875
2019-11-14 11:30:00,95.36,95.6,95.04,95.36,344927.75,95.36,95.6,95.04,95.36,344927.75
2019-11-14 12:00:00,95.36,95.52,95.04,95.44,139733.375,95.36,95.52,95.04,95.44,139733.375
2019-11-14 12:30:00,95.44,95.52,95.28,95.52,110568.125,95.44,95.52,95.28,95.52,110568.125
2019-11-14 13:00:00,95.44,95.52,95.12,95.28,81763.25,95.44,95.52,95.12,95.28,81763.25
2019-11-14 13:30:00,95.28,95.44,94.8,94.88,171682.625,95.28,95.44,94.8,94.88,171682.625
2019-11-14 14:00:00,94.8,95.2,94.8,94.96,175727.5,94.8,95.2,94.8,94.96,175727.5
2019-11-14 14:30:00,95.04,95.2,94.96,95.04,64976.75,95.04,95.2,94.96,95.04,64976.75
2019-11-14 15:00:00,94.96,95.2,94.96,95.04,49286.75,94.96,95.2,94.96,95.04,49286.75
2019-11-14 15:30:00,95.04,95.28,95.04,95.28,178618.75,95.04,95.28,95.04,95.28,178618.75
2019-11-15 09:30:00,94.96,95.44,94.96,95.2,199193.5,94.96,95.44,94.96,95.2,199193.5
2019-11-15 10:00:00,95.2,95.76,95.12,95.68,257653.125,95.2,95.76,95.12,95.68,257653.125
2019-11-15 10:30:00,95.68,95.84,95.52,95.68,174221.5,95.68,95.84,95.52,95.68,174221.5
2019-11-15 11:00:00,95.76,96.4,95.68,96.4,221959.125,95.76,96.4,95.68,96.4,221959.125
2019-11-15 11:30:00,96.4,96.96,96.4,96.48,248680.0,96.4,96.96,96.4,96.48,248680.0
2019-11-15 12:00:00,96.48,97.04,96.48,96.88,125804.75,96.48,97.04,96.48,96.88,125804.75
2019-11-15 12:30:00,96.8,96.96,96.64,96.64,133840.375,96.8,96.96,96.64,96.64,133840.375
2019-11-15 13:00:00,96.72,96.72,96.48,96.56,121907.25,96.72,96.72,96.48,96.56,121907.25
2019-11-15 13:30:00,96.56,96.64,96.32,96.64,135409.75,96.56,96.64,96.32,96.64,135409.75
2019-11-15 14:00:00,96.64,96.72,96.4,96.64,171227.75,96.64,96.72,96.4,96.64,171227.75
2019-11-15 14:30:00,96.64,96.8,96.56,96.64,128947.375,96.64,96.8,96.56,96.64,128947.375
2019-11-15 15:00:00,96.64,96.72,96.56,96.72,37415.0,96.64,96.72,96.56,96.72,37415.0
2019-11-15 15:30:00,96.72,96.72,96.64,96.72,134258.25,96.72,96.72,96.64,96.72,134258.25
2019-11-18 09:30:00,95.84,96.0,95.36,95.68,215818.5,95.84,96.0,95.36,95.68,215818.5
2019-11-18 10:00:00,95.68,95.84,95.44,95.68,136982.0,95.68,95.84,95.44,95.68,136982.0
2019-11-18 10:30:00,95.68,96.08,95.6,95.92,188491.0,95.68,96.08,95.6,95.92,188491.0
2019-11-18 11:00:00,95.92,95.92,94.72,94.88,578667.5,95.92,95.92,94.72,94.88,578667.5
2019-11-18 11:30:00,94.88,95.12,94.72,95.04,296773.375,94.88,95.12,94.72,95.04,296773.375
2019-11-18 12:00:00,95.04,95.12,94.88,94.88,98268.0,95.04,95.12,94.88,94.88,98268.0
2019-11-18 12:30:00,94.88,95.12,94.88,94.96,64592.375,94.88,95.12,94.88,94.96,64592.375
2019-11-18 13:00:00,94.96,95.04,94.64,94.96,180383.0,94.96,95.04,94.64,94.96,180383.0
2019-11-18 13:30:00,94.96,95.04,94.8,94.88,151901.125,94.96,95.04,94.8,94.88,151901.125
2019-11-18 14:00:00,94.88,95.52,94.72,95.44,254340.25,94.88,95.52,94.72,95.44,254340.25
2019-11-18 14:30:00,95.36,95.44,95.04,95.12,135928.0,95.36,95.44,95.04,95.12,135928.0
2019-11-18 15:00:00,95.12,95.2,95.04,95.04,67168.375,95.12,95.2,95.04,95.04,67168.375
2019-11-18 15:30:00,95.04,95.2,95.04,95.2,266672.875,95.04,95.2,95.04,95.2,266672.875
2019-11-19 09:30:00,93.68,93.76,93.44,93.68,314965.625,93.68,93.76,93.44,93.68,314965.625
2019-11-19 10:00:00,93.6,93.92,93.28,93.68,369470.125,93.6,93.92,93.28,93.68,369470.125
2019-11-19 10:30:00,93.76,93.76,93.12,93.12,302952.0,93.76,93.76,93.12,93.12,302952.0
2019-11-19 11:00:00,93.12,93.36,92.88,93.28,236803.25,93.12,93.36,92.88,93.28,236803.25
2019-11-19 11:30:00,93.28,93.6,93.04,93.28,171937.0,93.28,93.6,93.04,93.28,171937.0
2019-11-19 12:00:00,93.28,93.44,93.2,93.28,112126.75,93.28,93.44,93.2,93.28,112126.75
2019-11-19 12:30:00,93.28,93.36,92.88,92.88,200090.875,93.28,93.36,92.88,92.88,200090.875
2019-11-19 13:00:00,92.88,92.88,92.56,92.64,243411.625,92.88,92.88,92.56,92.64,243411.625
2019-11-19 13:30:00,92.64,92.72,92.16,92.4,579768.0,92.64,92.72,92.16,92.4,579768.0
2019-11-19 14:00:00,92.4,92.8,92.32,92.48,254895.25,92.4,92.8,92.32,92.48,254895.25
2019-11-19 14:30:00,92.4,92.48,92.16,92.4,132966.125,92.4,92.48,92.16,92.4,132966.125
2019-11-19 15:00:00,92.4,92.56,92.32,92.56,52126.75,92.4,92.56,92.32,92.56,52126.75
2019-11-19 15:30:00,92.56,92.56,92.48,92.56,345186.625,92.56,92.56,92.48,92.56,345186.625
2019-11-20 09:30:00,93.44,93.44,92.96,93.2,362717.125,93.44,93.44,92.96,93.2,362717.125
2019-11-20 10:00:00,93.2,93.36,93.04,93.12,345840.75,93.2,93.36,93.04,93.12,345840.75
2019-11-20 10:30:00,93.28,94.48,93.2,94.4,520109.125,93.28,94.48,93.2,94.4,520109.125
2019-11-20 11:00:00,94.48,95.28,94.4,95.12,420429.375,94.48,95.28,94.4,95.12,420429.375
2019-11-20 11:30:00,95.2,95.52,95.04,95.28,455157.625,95.2,95.52,95.04,95.28,455157.625
2019-11-20 12:00:00,95.28,95.84,95.2,95.84,212327.125,95.28,95.84,95.2,95.84,212327.125
2019-11-20 12:30:00,95.84,95.84,95.04,95.36,647928.375,95.84,95.84,95.04,95.36,647928.375
2019-11-20 13:00:00,95.28,95.28,94.72,95.12,430372.5,95.28,95.28,94.72,95.12,430372.5
2019-11-20 13:30:00,95.12,95.6,94.96,95.6,299965.875,95.12,95.6,94.96,95.6,299965.875
2019-11-20 14:00:00,95.52,95.76,95.12,95.28,239944.625,95.52,95.76,95.12,95.28,239944.625
2019-11-20 14:30:00,95.28,95.44,95.2,95.44,148103.375,95.28,95.44,95.2,95.44,148103.375
2019-11-20 15:00:00,95.44,95.52,95.28,95.36,87535.5,95.44,95.52,95.28,95.36,87535.5
2019-11-20 15:30:00,95.36,95.44,95.2,95.2,347245.625,95.36,95.44,95.2,95.2,347245.625
2019-11-21 09:30:00,96.4,96.88,96.24,96.72,311495.875,96.4,96.88,96.24,96.72,311495.875
2019-11-21 10:00:00,96.72,96.88,96.48,96.64,394519.75,96.72,96.88,96.48,96.64,394519.75
2019-11-21 10:30:00,96.64,97.12,96.56,96.96,390245.125,96.64,97.12,96.56,96.96,390245.125
2019-11-21 11:00:00,96.96,97.36,96.64,96.8,372350.125,96.96,97.36,96.64,96.8,372350.125
2019-11-21 11:30:00,96.8,97.04,96.72,97.04,177661.375,96.8,97.04,96.72,97.04,177661.375
2019-11-21 12:00:00,96.96,97.36,96.96,97.04,148211.5,96.96,97.36,96.96,97.04,148211.5
2019-11-21 12:30:00,97.04,97.44,96.88,97.44,192286.75,97.04,97.44,96.88,97.44,192286.75
2019-11-21 13:00:00,97.44,97.68,97.2,97.44,149802.75,97.44,97.68,97.2,97.44,149802.75
2019-11-21 13:30:00,97.44,97.76,97.36,97.68,166771.75,97.44,97.76,97.36,97.68,166771.75
2019-11-21 14:00:00,97.68,97.92,97.36,97.92,137605.25,97.68,97.92,97.36,97.92,137605.25
2019-11-21 14:30:00,97.84,98.0,97.76,97.84,163317.75,97.84,98.0,97.76,97.84,163317.75
2019-11-21 15:00:00,97.76,97.84,97.6,97.68,70620.5,97.76,97.84,97.6,97.68,70620.5
2019-11-21 15:30:00,97.68,97.68,97.52,97.52,264910.0,97.68,97.68,97.52,97.52,264910.0
2019-11-22 09:30:00,97.6,97.68,97.12,97.44,190040.25,97.6,97.68,97.12,97.44,190040.25
2019-11-22 10:00:00,97.44,97.68,97.28,97.52,189092.625,97.44,97.68,97.28,97.52,189092.625
2019-11-22 10:30:00,97.44,97.68,96.48,96.72,240864.25,97.44,97.68,96.48,96.72,240864.25
2019-11-22 11:00:00,96.64,96.88,96.08,96.32,415123.75,96.64,96.88,96.08,96.32,415123.75
2019-11-22 11:30:00,96.32,96.72,96.32,96.64,112844.75,96.32,96.72,96.32,96.64,112844.75
2019-11-22 12:00:00,96.64,96.64,96.4,96.56,92584.75,96.64,96.64,96.4,96.56,92584.75
2019-11-22 12:30:00,96.56,96.64,96.4,96.64,71417.0,96.56,96.64,96.4,96.64,71417.0
2019-11-22 13:00:00,96.56,97.12,96.56,96.96,77048.5,96.56,97.12,96.56,96.96,77048.5
2019-11-22 13:30:00,96.88,96.96,96.32,96.64,281474.125,96.88,96.96,96.32,96.64,281474.125
2019-11-22 14:00:00,96.56,96.72,96.08,96.64,201828.875,96.56,96.72,96.08,96.64,201828.875
2019-11-22 14:30:00,96.64,96.88,96.56,96.88,57469.625,96.64,96.88,96.56,96.88,57469.625
2019-11-22 15:00:00,96.88,96.96,96.72,96.8,39078.0,96.88,96.96,96.72,96.8,39078.0
2019-11-22 15:30:00,96.8,96.88,96.72,96.8,138598.625,96.8,96.88,96.72,96.8,138598.625
2019-11-25 09:30:00,96.24,96.96,95.84,96.0,265255.625,96.24,96.96,95.84,96.0,265255.625
2019-11-25 10:00:00,96.0,96.4,95.68,96.32,369696.625,96.0,96.4,95.68,96.32,369696.625
2019-11-25 10:30:00,96.32,96.8,96.08,96.64,243642.25,96.32,96.8,96.08,96.64,243642.25
2019-11-25 11:00:00,96.64,96.96,96.4,96.56,150082.875,96.64,96.96,96.4,96.56,150082.875
2019-11-25 11:30:00,96.64,96.64,96.16,96.24,162010.375,96.64,96.64,96.16,96.24,162010.375
2019-11-25 12:00:00,96.24,96.56,96.0,96.48,167157.625,96.24,96.56,96.0,96.48,167157.625
2019-11-25 12:30:00,96.48,96.64,96.48,96.56,78284.0,96.48,96.64,96.48,96.56,78284.0
2019-11-25 13:00:00,96.56,96.64,96.24,96.64,242408.0,96.56,96.64,96.24,96.64,242408.0
2019-11-25 13:30:00,96.56,96.72,96.48,96.64,156673.125,96.56,96.72,96.48,96.64,156673.125
2019-11-25 14:00:00,96.72,97.12,96.64,96.88,208115.0,96.72,97.12,96.64,96.88,208115.0
2019-11-25 14:30:00,96.88,97.04,96.8,96.96,56802.5,96.88,97.04,96.8,96.96,56802.5
2019-11-25 15:00:00,96.96,97.04,96.88,96.96,27141.375,96.96,97.04,96.88,96.96,27141.375
2019-11-25 15:30:00,96.96,97.04,96.8,96.88,140472.5,96.96,97.04,96.8,96.88,140472.5
2019-11-26 09:30:00,97.36,97.84,97.28,97.76,211986.0,97.36,97.84,97.28,97.76,211986.0
2019-11-26 10:00:00,97.76,97.84,97.28,97.28,173748.0,97.76,97.84,97.28,97.28,173748.0
2019-11-26 10:30:00,97.28,97.44,96.96,97.04,226788.25,97.28,97.44,96.96,97.04,226788.25
2019-11-26 11:00:00,97.04,97.2,96.56,97.12,272038.125,97.04,97.2,96.56,97.12,272038.125
2019-11-26 11:30:00,97.12,97.52,96.96,97.52,84632.625,97.12,97.52,96.96,97.52,84632.625
2019-11-26 12:00:00,97.52,97.6,97.28,97.28,85218.0,97.52,97.6,97.28,97.28,85218.0
2019-11-26 12:30:00,97.28,97.44,97.2,97.28,53753.875,97.28,97.44,97.2,97.28,53753.875
2019-11-26 13:00:00,97.28,97.36,96.72,96.8,63729.75,97.28,97.36,96.72,96.8,63729.75
2019-11-26 13:30:00,96.8,97.04,96.72,96.88,240625.375,96.8,97.04,96.72,96.88,240625.375
2019-11-26 14:00:00,96.8,97.68,96.72,97.6,302102.375,96.8,97.68,96.72,97.6,302102.375
2019-11-26 14:30:00,97.52,97.68,97.44,97.6,75857.125,97.52,97.68,97.44,97.6,75857.125
2019-11-26 15:00:00,97.6,97.68,97.52,97.52,76530.75,97.6,97.68,97.52,97.52,76530.75
2019-11-26 15:30:00,97.52,97.6,97.44,97.52,95266.5,97.52,97.6,97.44,97.52,95266.5
2019-11-27 09:30:00,97.28,97.68,97.28,97.52,153066.25,97.28,97.68,97.28,97.52,153066.25
2019-11-27 10:00:00,97.52,97.68,97.28,97.52,222638.25,97.52,97.68,97.28,97.52,222638.25
2019-11-27 10:30:00,97.36,97.76,96.8,96.96,303678.25,97.36,97.76,96.8,96.96,303678.25
2019-11-27 11:00:00,96.88,97.04,96.4,96.4,191121.875,96.88,97.04,96.4,96.4,191121.875
2019-11-27 11:30:00,96.4,96.64,96.16,96.56,147737.0,96.4,96.64,96.16,96.56,147737.0
2019-11-27 12:00:00,96.56,96.64,96.24,96.32,184090.375,96.56,96.64,96.24,96.32,184090.375
2019-11-27 12:30:00,96.32,96.48,96.08,96.4,123578.0,96.32,96.48,96.08,96.4,123578.0
2019-11-27 13:00:00,96.48,96.96,96.4,96.64,84644.25,96.48,96.96,96.4,96.64,84644.25
2019-11-27 13:30:00,96.64,97.04,96.56,97.04,90615.375,96.64,97.04,96.56,97.04,90615.375
2019-11-27 14:00:00,97.04,97.12,96.8,97.12,84500.125,97.04,97.12,96.8,97.12,84500.125
2019-11-27 14:30:00,97.04,97.12,96.88,97.04,116031.875,97.04,97.12,96.88,97.04,116031.875
2019-11-27 15:00:00,97.04,97.2,96.96,97.2,39634.75,97.04,97.2,96.96,97.2,39634.75
2019-11-27 15:30:00,97.2,97.2,97.04,97.12,79181.75,97.2,97.2,97.04,97.12,79181.75
2019-11-29 09:30:00,95.44,95.52,94.16,94.64,424819.625,95.44,95.52,94.16,94.64,424819.625
2019-11-29 10:00:00,94.64,94.64,94.0,94.16,347618.125,94.64,94.64,94.0,94.16,347618.125
2019-11-29 10:30:00,94.16,94.32,93.6,93.68,288964.0,94.16,94.32,93.6,93.68,288964.0
2019-11-29 11:00:00,93.68,93.68,93.12,93.36,446896.0,93.68,93.68,93.12,93.36,446896.0
2019-11-29 11:30:00,93.36,93.36,92.88,92.88,396658.875,93.36,93.36,92.88,92.88,396658.875
2019-11-29 12:00:00,92.96,92.96,92.32,92.64,534756.25,92.96,92.96,92.32,92.64,534756.25
2019-11-29 12:30:00,92.56,93.04,92.56,92.96,555921.875,92.56,93.04,92.56,92.96,555921.875
2019-12-02 09:30:00,94.24,94.48,94.0,94.24,196239.875,94.24,94.48,94.0,94.24,196239.875
2019-12-02 10:00:00,94.24,94.32,93.44,93.76,223078.25,94.24,94.32,93.44,93.76,223078.25
2019-12-02 10:30:00,93.76,93.92,93.28,93.44,275541.375,93.76,93.92,93.28,93.44,275541.375
2019-12-02 11:00:00,93.44,94.08,92.96,94.08,149847.25,93.44,94.08,92.96,94.08,149847.25
2019-12-02 11:30:00,94.08,94.08,93.52,93.68,101684.0,94.08,94.08,93.52,93.68,101684.0
2019-12-02 12:00:00,93.68,93.84,93.52,93.68,67309.375,93.68,93.84,93.52,93.68,67309.375
2019-12-02 12:30:00,93.68,93.76,93.36,93.44,48847.625,93.68,93.76,93.36,93.44,48847.625
2019-12-02 13:00:00,93.44,93.6,93.2,93.6,67717.625,93.44,93.6,93.2,93.6,67717.625
2019-12-02 13:30:00,93.52,93.6,93.2,93.44,70964.75,93.52,93.6,93.2,93.44,70964.75
2019-12-02 14:00:00,93.44,93.68,93.28,93.6,131871.75,93.44,93.68,93.28,93.6,131871.75
2019-12-02 14:30:00,93.6,93.68,93.36,93.6,63105.25,93.6,93.68,93.36,93.6,63105.25
2019-12-02 15:00:00,93.68,93.68,93.52,93.6,23178.5,93.68,93.68,93.52,93.6,23178.5
2019-12-02 15:30:00,93.6,93.6,93.44,93.52,168761.75,93.6,93.6,93.44,93.52,168761.75
2019-12-03 09:30:00,93.36,93.6,92.72,93.12,290438.25,93.36,93.6,92.72,93.12,290438.25
2019-12-03 10:00:00,93.12,93.28,92.72,93.2,143491.875,93.12,93.28,92.72,93.2,143491.875
2019-12-03 10:30:00,93.2,93.36,92.88,93.2,189018.75,93.2,93.36,92.88,93.2,189018.75
2019-12-03 11:00:00,93.2,94.08,93.12,93.76,190721.5,93.2,94.08,93.12,93.76,190721.5
2019-12-03 11:30:00,93.68,93.84,93.52,93.6,94675.375,93.68,93.84,93.52,93.6,94675.375
2019-12-03 12:00:00,93.6,93.76,93.52,93.76,70257.75,93.6,93.76,93.52,93.76,70257.75
2019-12-03 12:30:00,93.68,94.0,93.68,94.0,24124.75,93.68,94.0,93.68,94.0,24124.75
2019-12-03 13:00:00,94.08,94.24,93.92,94.16,42343.375,94.08,94.24,93.92,94.16,42343.375
2019-12-03 13:30:00,94.08,94.24,94.0,94.16,67120.375,94.08,94.24,94.0,94.16,67120.375
2019-12-03 14:00:00,94.16,94.88,93.6,93.76,1373531.375,94.16,94.88,93.6,93.76,1373531.375
2019-12-03 14:30:00,93.76,94.0,93.6,94.0,88344.75,93.76,94.0,93.6,94.0,88344.75
2019-12-03 15:00:00,94.0,94.08,93.84,94.08,43583.5,94.0,94.08,93.84,94.08,43583.5
2019-12-03 15:30:00,94.08,94.16,93.92,94.08,135726.5,94.08,94.16,93.92,94.08,135726.5
2019-12-04 09:30:00,96.48,97.12,96.4,97.04,438539.375,96.48,97.12,96.4,97.04,438539.375
2019-12-04 10:00:00,97.04,97.44,96.88,97.04,274913.625,97.04,97.44,96.88,97.04,274913.625
2019-12-04 10:30:00,97.12,97.68,96.96,97.6,386845.375,97.12,97.68,96.96,97.6,386845.375
2019-12-04 11:00:00,97.6,97.84,96.64,96.96,633222.5,97.6,97.84,96.64,96.96,633222.5
2019-12-04 11:30:00,96.96,97.68,96.96,97.52,218139.0,96.96,97.68,96.96,97.52,218139.0
2019-12-04 12:00:00,97.52,97.76,97.44,97.76,72432.0,97.52,97.76,97.44,97.76,72432.0
2019-12-04 12:30:00,97.76,98.0,97.6,97.76,192983.0,97.76,98.0,97.6,97.76,192983.0
2019-12-04 13:00:00,97.76,97.92,97.44,97.92,221445.75,97.76,97.92,97.44,97.92,221445.75
2019-12-04 13:30:00,97.92,97.92,97.6,97.76,89191.25,97.92,97.92,97.6,97.76,89191.25
2019-12-04 14:00:00,97.76,97.92,97.52,97.68,229661.375,97.76,97.92,97.52,97.68,229661.375
2019-12-04 14:30:00,97.6,97.84,97.52,97.84,34595.875,97.6,97.84,97.52,97.84,34595.875
2019-12-04 15:00:00,97.84,97.92,97.52,97.52,112182.125,97.84,97.92,97.52,97.52,112182.125
2019-12-04 15:30:00,97.6,97.68,97.44,97.52,455942.0,97.6,97.68,97.44,97.52,455942.0
2019-12-05 09:30:00,98.48,98.8,98.08,98.16,373071.375,98.48,98.8,98.08,98.16,373071.375
2019-12-05 10:00:00,98.16,98.4,97.28,98.32,581729.625,98.16,98.4,97.28,98.32,581729.625
2019-12-05 10:30:00,98.32,98.56,98.24,98.4,97901.0,98.32,98.56,98.24,98.4,97901.0
2019-12-05 11:00:00,98.4,98.64,97.84,98.24,269530.75,98.4,98.64,97.84,98.24,269530.75
2019-12-05 11:30:00,98.32,98.4,97.84,98.08,186787.875,98.32,98.4,97.84,98.08,186787.875
2019-12-05 12:00:00,98.0,98.16,97.6,97.68,116392.0,98.0,98.16,97.6,97.68,116392.0
2019-12-05 12:30:00,97.76,97.76,97.12,97.52,159877.125,97.76,97.76,97.12,97.52,159877.125
2019-12-05 13:00:00,97.44,97.84,97.44,97.68,70279.375,97.44,97.84,97.44,97.68,70279.375
2019-12-05 13:30:00,97.6,97.84,97.52,97.68,70214.75,97.6,97.84,97.52,97.68,70214.75
2019-12-05 14:00:00,97.68,98.0,97.52,97.68,102923.75,97.68,98.0,97.52,97.68,102923.75
2019-12-05 14:30:00,97.68,97.92,97.52,97.68,183393.5,97.68,97.92,97.52,97.68,183393.5
2019-12-05 15:00:00,97.68,97.84,97.52,97.6,103896.5,97.68,97.84,97.52,97.6,103896.5
2019-12-05 15:30:00,97.6,97.68,97.52,97.6,212556.0,97.6,97.68,97.52,97.6,212556.0
2019-12-06 09:30:00,97.04,100.0,96.96,99.44,632175.5,97.04,100.0,96.96,99.44,632175.5
2019-12-06 10:00:00,99.36,99.6,98.8,98.8,422497.0,99.36,99.6,98.8,98.8,422497.0
2019-12-06 10:30:00,98.8,99.04,98.08,98.32,292384.5,98.8,99.04,98.08,98.32,292384.5
2019-12-06 11:00:00,98.32,98.8,98.24,98.64,192996.5,98.32,98.8,98.24,98.64,192996.5
2019-12-06 11:30:00,98.64,99.04,98.64,98.96,118343.125,98.64,99.04,98.64,98.96,118343.125
2019-12-06 12:00:00,98.88,98.96,98.64,98.72,107681.0,98.88,98.96,98.64,98.72,107681.0
2019-12-06 12:30:00,98.8,98.88,98.32,98.56,92761.5,98.8,98.88,98.32,98.56,92761.5
2019-12-06 13:00:00,98.48,98.8,98.48,98.64,68962.375,98.48,98.8,98.48,98.64,68962.375
2019-12-06 13:30:00,98.72,99.04,98.64,98.88,109841.5,98.72,99.04,98.64,98.88,109841.5
2019-12-06 14:00:00,98.96,99.04,98.56,98.88,105584.0,98.96,99.04,98.56,98.88,105584.0
2019-12-06 14:30:00,98.96,98.96,98.72,98.96,103827.25,98.96,98.96,98.72,98.96,103827.25
2019-12-06 15:00:00,98.96,99.04,98.64,98.64,58133.25,98.96,99.04,98.64,98.64,58133.25
2019-12-06 15:30:00,98.64,98.72,98.56,98.72,118003.0,98.64,98.72,98.56,98.72,118003.0
2019-12-09 09:30:00,98.0,98.64,98.0,98.4,165542.375,98.0,98.64,98.0,98.4,165542.375
2019-12-09 10:00:00,98.4,98.72,98.4,98.56,114556.25,98.4,98.72,98.4,98.56,114556.25
2019-12-09 10:30:00,98.56,98.88,98.24,98.4,210018.875,98.56,98.88,98.24,98.4,210018.875
2019-12-09 11:00:00,98.4,99.04,98.24,98.72,165358.375,98.4,99.04,98.24,98.72,165358.375
2019-12-09 11:30:00,98.72,98.8,98.56,98.64,111248.125,98.72,98.8,98.56,98.64,111248.125
2019-12-09 12:00:00,98.64,98.64,98.4,98.64,46193.625,98.64,98.64,98.4,98.64,46193.625
2019-12-09 12:30:00,98.72,98.72,98.56,98.64,56415.125,98.72,98.72,98.56,98.64,56415.125
2019-12-09 13:00:00,98.56,98.88,98.56,98.8,83137.625,98.56,98.88,98.56,98.8,83137.625
2019-12-09 13:30:00,98.8,98.88,98.64,98.8,82407.75,98.8,98.88,98.64,98.8,82407.75
2019-12-09 14:00:00,98.8,99.04,98.48,98.56,178635.125,98.8,99.04,98.48,98.56,178635.125
2019-12-09 14:30:00,98.56,98.64,98.48,98.56,43697.0,98.56,98.64,98.48,98.56,43697.0
2019-12-09 15:00:00,98.56,98.64,98.48,98.64,69486.625,98.56,98.64,98.48,98.64,69486.625
2019-12-09 15:30:00,98.56,98.64,98.48,98.64,136779.25,98.56,98.64,98.48,98.64,136779.25
2019-12-10 09:30:00,98.48,98.72,98.16,98.56,186999.75,98.48,98.72,98.16,98.56,186999.75
2019-12-10 10:00:00,98.64,99.12,98.64,99.12,179587.5,98.64,99.12,98.64,99.12,179587.5
2019-12-10 10:30:00,99.12,99.12,98.8,99.04,75206.0,99.12,99.12,98.8,99.04,75206.0
2019-12-10 11:00:00,99.04,99.2,98.72,99.04,96122.875,99.04,99.2,98.72,99.04,96122.875
2019-12-10 11:30:00,99.12,99.12,98.8,98.88,114275.5,99.12,99.12,98.8,98.88,114275.5
2019-12-10 12:00:00,98.96,99.04,98.8,98.8,64164.0,98.96,99.04,98.8,98.8,64164.0
2019-12-10 12:30:00,98.88,99.04,98.8,98.96,46674.75,98.88,99.04,98.8,98.96,46674.75
2019-12-10 13:00:00,99.04,99.04,98.8,98.88,22856.0,99.04,99.04,98.8,98.88,22856.0
2019-12-10 13:30:00,98.88,98.96,98.8,98.88,22921.375,98.88,98.96,98.8,98.88,22921.375
2019-12-10 14:00:00,98.88,99.44,98.88,98.96,114342.375,98.88,99.44,98.88,98.96,114342.375
2019-12-10 14:30:00,98.96,99.12,98.88,99.04,48284.875,98.96,99.12,98.88,99.04,48284.875
2019-12-10 15:00:00,99.04,99.12,99.04,99.04,31839.5,99.04,99.12,99.04,99.04,31839.5
2019-12-10 15:30:00,99.04,99.12,99.04,99.12,89212.25,99.04,99.12,99.04,99.12,89212.25
2019-12-11 09:30:00,98.64,98.88,98.64,98.8,107820.625,98.64,98.88,98.64,98.8,107820.625
2019-12-11 10:00:00,98.88,98.96,98.72,98.72,96712.75,98.88,98.96,98.72,98.72,96712.75
2019-12-11 10:30:00,98.72,98.72,97.12,97.52,561812.75,98.72,98.72,97.12,97.52,561812.75
2019-12-11 11:00:00,97.44,98.08,97.36,97.6,235751.75,97.44,98.08,97.36,97.6,235751.75
2019-12-11 11:30:00,97.6,98.0,97.6,97.84,113965.875,97.6,98.0,97.6,97.84,113965.875
2019-12-11 12:00:00,97.92,98.32,97.76,98.24,108659.25,97.92,98.32,97.76,98.24,108659.25
2019-12-11 12:30:00,98.24,98.48,98.0,98.16,70849.25,98.24,98.48,98.0,98.16,70849.25
2019-12-11 13:00:00,98.16,98.24,97.92,98.0,43038.25,98.16,98.24,97.92,98.0,43038.25
2019-12-11 13:30:00,98.0,98.24,97.92,98.0,67762.5,98.0,98.24,97.92,98.0,67762.5
2019-12-11 14:00:00,98.0,98.24,97.92,98.16,112241.0,98.0,98.24,97.92,98.16,112241.0
2019-12-11 14:30:00,98.16,98.56,98.16,98.48,131809.375,98.16,98.56,98.16,98.48,131809.375
2019-12-11 15:00:00,98.56,98.56,98.32,98.32,102176.25,98.56,98.56,98.32,98.32,102176.25
2019-12-11 15:30:00,98.32,98.4,98.24,98.32,95974.375,98.32,98.4,98.24,98.32,95974.375
2019-12-12 09:30:00,98.4,99.68,98.4,99.6,507767.5,98.4,99.68,98.4,99.6,507767.5
2019-12-12 10:00:00,99.6,99.76,99.36,99.44,251960.375,99.6,99.76,99.36,99.44,251960.375
2019-12-12 10:30:00,99.44,99.52,99.04,99.12,86159.125,99.44,99.52,99.04,99.12,86159.125
2019-12-12 11:00:00,99.2,99.2,98.8,98.96,198613.0,99.2,99.2,98.8,98.96,198613.0
2019-12-12 11:30:00,99.04,99.28,98.96,99.2,336689.25,99.04,99.28,98.96,99.2,336689.25
2019-12-12 12:00:00,99.2,99.36,99.12,99.28,77718.375,99.2,99.36,99.12,99.28,77718.375
2019-12-12 12:30:00,99.36,99.52,99.28,99.36,136799.0,99.36,99.52,99.28,99.36,136799.0
2019-12-12 13:00:00,99.36,99.52,99.28,99.52,40737.375,99.36,99.52,99.28,99.52,40737.375
2019-12-12 13:30:00,99.44,99.44,99.2,99.28,84076.625,99.44,99.44,99.2,99.28,84076.625
2019-12-12 14:00:00,99.28,99.36,98.8,98.88,221580.0,99.28,99.36,98.8,98.88,221580.0
2019-12-12 14:30:00,98.88,99.36,98.8,99.12,363865.625,98.88,99.36,98.8,99.12,363865.625
2019-12-12 15:00:00,99.12,99.28,99.04,99.2,77976.125,99.12,99.28,99.04,99.2,77976.125
2019-12-12 15:30:00,99.2,99.36,98.96,98.96,191567.25,99.2,99.36,98.96,98.96,191567.25
2019-12-13 09:30:00,99.28,99.6,99.12,99.52,202133.5,99.28,99.6,99.12,99.52,202133.5
2019-12-13 10:00:00,99.44,101.04,99.44,100.08,614861.375,99.44,101.04,99.44,100.08,614861.375
2019-12-13 10:30:00,100.0,100.0,99.28,99.44,333527.25,100.0,100.0,99.28,99.44,333527.25
2019-12-13 11:00:00,99.36,99.92,99.28,99.92,86433.75,99.36,99.92,99.28,99.92,86433.75
2019-12-13 11:30:00,99.92,100.16,99.84,100.16,77167.25,99.92,100.16,99.84,100.16,77167.25
2019-12-13 12:00:00,100.16,100.32,100.0,100.08,50144.5,100.16,100.32,100.0,100.08,50144.5
2019-12-13 12:30:00,100.16,100.4,100.0,100.24,100078.125,100.16,100.4,100.0,100.24,100078.125
2019-12-13 13:00:00,100.32,100.4,100.0,100.0,59775.0,100.32,100.4,100.0,100.0,59775.0
2019-12-13 13:30:00,100.08,100.24,99.92,100.16,41697.0,100.08,100.24,99.92,100.16,41697.0
2019-12-13 14:00:00,100.16,100.48,100.08,100.48,82149.0,100.16,100.48,100.08,100.48,82149.0
2019-12-13 14:30:00,100.4,100.48,100.24,100.32,51986.125,100.4,100.48,100.24,100.32,51986.125
2019-12-13 15:00:00,100.32,100.4,100.08,100.16,78374.875,100.32,100.4,100.08,100.16,78374.875
2019-12-13 15:30:00,100.16,100.16,99.84,99.92,212410.5,100.16,100.16,99.84,99.92,212410.5
2019-12-16 09:30:00,100.64,100.8,100.48,100.64,103391.625,100.64,100.8,100.48,100.64,103391.625
2019-12-16 10:00:00,100.64,100.96,100.48,100.88,88955.875,100.64,100.96,100.48,100.88,88955.875
2019-12-16 10:30:00,100.88,100.96,100.64,100.72,110927.0,100.88,100.96,100.64,100.72,110927.0
2019-12-16 11:00:00,100.8,100.88,100.64,100.8,73179.75,100.8,100.88,100.64,100.8,73179.75
2019-12-16 11:30:00,100.8,100.8,100.48,100.56,24629.375,100.8,100.8,100.48,100.56,24629.375
2019-12-16 12:00:00,100.64,100.72,100.56,100.72,10002.25,100.64,100.72,100.56,100.72,10002.25
2019-12-16 12:30:00,100.72,100.72,100.56,100.72,59332.75,100.72,100.72,100.56,100.72,59332.75
2019-12-16 13:00:00,100.64,100.88,100.64,100.64,37974.5,100.64,100.88,100.64,100.64,37974.5
2019-12-16 13:30:00,100.72,100.72,100.56,100.64,41229.25,100.72,100.72,100.56,100.64,41229.25
2019-12-16 14:00:00,100.64,100.72,100.56,100.64,60281.75,100.64,100.72,100.56,100.64,60281.75
2019-12-16 14:30:00,100.64,100.8,100.64,100.72,34371.0,100.64,100.8,100.64,100.72,34371.0
2019-12-16 15:00:00,100.72,100.8,100.64,100.8,27138.5,100.72,100.8,100.64,100.8,27138.5
2019-12-16 15:30:00,100.72,100.8,100.64,100.64,66450.75,100.72,100.8,100.64,100.64,66450.75
2019-12-17 09:30:00,101.2,101.6,101.2,101.44,191633.5,101.2,101.6,101.2,101.44,191633.5
2019-12-17 10:00:00,101.44,101.76,101.36,101.68,116191.625,101.44,101.76,101.36,101.68,116191.625
2019-12-17 10:30:00,101.6,101.84,101.52,101.76,141315.375,101.6,101.84,101.52,101.76,141315.375
2019-12-17 11:00:00,101.68,102.08,101.6,101.76,98488.375,101.68,102.08,101.6,101.76,98488.375
2019-12-17 11:30:00,101.76,101.84,101.52,101.76,204422.5,101.76,101.84,101.52,101.76,204422.5
2019-12-17 12:00:00,101.76,101.84,101.6,101.6,203977.375,101.76,101.84,101.6,101.6,203977.375
2019-12-17 12:30:00,101.68,102.0,101.6,101.92,52514.875,101.68,102.0,101.6,101.92,52514.875
2019-12-17 13:00:00,101.92,102.0,101.76,101.76,36659.75,101.92,102.0,101.76,101.76,36659.75
2019-12-17 13:30:00,101.84,101.84,101.68,101.84,39414.75,101.84,101.84,101.68,101.84,39414.75
2019-12-17 14:00:00,101.84,102.0,101.68,101.92,98598.375,101.84,102.0,101.68,101.92,98598.375
2019-12-17 14:30:00,101.84,101.92,101.76,101.84,16589.375,101.84,101.92,101.76,101.84,16589.375
2019-12-17 15:00:00,101.84,101.92,101.76,101.84,67907.25,101.84,101.92,101.76,101.84,67907.25
2019-12-17 15:30:00,101.84,101.84,101.76,101.84,83672.625,101.84,101.84,101.76,101.84,83672.625
2019-12-18 09:30:00,101.28,101.28,100.96,101.04,169962.5,101.28,101.28,100.96,101.04,169962.5
2019-12-18 10:00:00,101.04,101.2,100.96,101.04,74162.125,101.04,101.2,100.96,101.04,74162.125
2019-12-18 10:30:00,101.12,102.24,101.04,101.92,419374.75,101.12,102.24,101.04,101.92,419374.75
2019-12-18 11:00:00,101.92,102.08,101.68,101.76,227684.25,101.92,102.08,101.68,101.76,227684.25
2019-12-18 11:30:00,101.76,101.92,101.68,101.92,127715.375,101.76,101.92,101.68,101.92,127715.375
2019-12-18 12:00:00,101.92,102.16,101.84,102.16,92547.375,101.92,102.16,101.84,102.16,92547.375
2019-12-18 12:30:00,102.16,102.32,102.08,102.16,26627.0,102.16,102.32,102.08,102.16,26627.0
2019-12-18 13:00:00,102.16,102.32,102.08,102.16,65875.875,102.16,102.32,102.08,102.16,65875.875
2019-12-18 13:30:00,102.16,102.24,101.92,102.08,50802.125,102.16,102.24,101.92,102.08,50802.125
2019-12-18 14:00:00,102.08,102.08,101.76,101.84,50982.125,102.08,102.08,101.76,101.84,50982.125
2019-12-18 14:30:00,101.84,102.0,101.84,101.84,17394.0,101.84,102.0,101.84,101.84,17394.0
2019-12-18 15:00:00,101.84,102.0,101.84,101.92,14175.5,101.84,102.0,101.84,101.92,14175.5
2019-12-18 15:30:00,101.92,102.0,101.84,101.84,61319.5,101.92,102.0,101.84,101.84,61319.5
2019-12-19 09:30:00,102.0,102.16,101.92,102.08,70531.125,102.0,102.16,101.92,102.08,70531.125
2019-12-19 10:00:00,102.08,102.08,101.68,102.0,61660.125,102.08,102.08,101.68,102.0,61660.125
2019-12-19 10:30:00,102.0,102.24,101.92,102.16,83312.125,102.0,102.24,101.92,102.16,83312.125
2019-12-19 11:00:00,102.16,102.8,102.16,102.48,136892.5,102.16,102.8,102.16,102.48,136892.5
2019-12-19 11:30:00,102.48,102.64,102.4,102.56,103118.75,102.48,102.64,102.4,102.56,103118.75
2019-12-19 12:00:00,102.64,102.64,102.4,102.48,69443.75,102.64,102.64,102.4,102.48,69443.75
2019-12-19 12:30:00,102.4,102.48,102.24,102.32,37884.625,102.4,102.48,102.24,102.32,37884.625
2019-12-19 13:00:00,102.32,102.4,102.24,102.32,35165.875,102.32,102.4,102.24,102.32,35165.875
2019-12-19 13:30:00,102.32,102.4,102.24,102.32,35107.125,102.32,102.4,102.24,102.32,35107.125
2019-12-19 14:00:00,102.32,102.56,102.16,102.4,59372.125,102.32,102.56,102.16,102.4,59372.125
2019-12-19 14:30:00,102.4,102.48,102.16,102.24,33006.25,102.4,102.48,102.16,102.24,33006.25
2019-12-19 15:00:00,102.16,102.32,102.08,102.08,93132.625,102.16,102.32,102.08,102.08,93132.625
2019-12-19 15:30:00,102.08,102.16,102.08,102.08,76334.875,102.08,102.16,102.08,102.08,76334.875
2019-12-20 09:30:00,101.76,101.76,101.28,101.44,153967.125,101.76,101.76,101.28,101.44,153967.125
2019-12-20 10:00:00,101.44,101.6,100.96,101.04,112710.75,101.44,101.6,100.96,101.04,112710.75
2019-12-20 10:30:00,101.12,101.36,100.48,100.8,170646.0,101.12,101.36,100.48,100.8,170646.0
2019-12-20 11:00:00,100.72,101.2,100.64,100.96,170457.0,100.72,101.2,100.64,100.96,170457.0
2019-12-20 11:30:00,101.04,101.52,100.96,100.96,127595.0,101.04,101.52,100.96,100.96,127595.0
2019-12-20 12:00:00,100.96,101.04,100.72,100.88,39257.875,100.96,101.04,100.72,100.88,39257.875
2019-12-20 12:30:00,100.88,101.04,100.72,100.96,31285.875,100.88,101.04,100.72,100.96,31285.875
2019-12-20 13:00:00,100.96,101.04,100.8,100.96,19996.0,100.96,101.04,100.8,100.96,19996.0
2019-12-20 13:30:00,100.96,101.12,100.8,101.04,42603.625,100.96,101.12,100.8,101.04,42603.625
2019-12-20 14:00:00,101.04,101.44,100.88,101.12,45928.0,101.04,101.44,100.88,101.12,45928.0
2019-12-20 14:30:00,101.12,101.2,100.96,101.04,100882.875,101.12,101.2,100.96,101.04,100882.875
2019-12-20 15:00:00,101.04,101.12,100.96,101.04,34304.0,101.04,101.12,100.96,101.04,34304.0
2019-12-20 15:30:00,101.04,101.12,100.96,101.04,205042.375,101.04,101.12,100.96,101.04,205042.375
2019-12-23 09:30:00,100.88,100.96,100.72,100.88,77325.375,100.88,100.96,100.72,100.88,77325.375
2019-12-23 10:00:00,100.88,101.12,100.8,100.96,64199.0,100.88,101.12,100.8,100.96,64199.0
2019-12-23 10:30:00,100.96,101.04,100.72,100.96,53532.625,100.96,101.04,100.72,100.96,53532.625
2019-12-23 11:00:00,100.88,101.52,100.88,101.36,136302.25,100.88,101.52,100.88,101.36,136302.25
2019-12-23 11:30:00,101.36,101.52,101.2,101.44,47600.0,101.36,101.52,101.2,101.44,47600.0
2019-12-23 12:00:00,101.44,101.52,101.36,101.44,55077.375,101.44,101.52,101.36,101.44,55077.375
2019-12-23 12:30:00,101.44,101.52,101.36,101.44,31191.25,101.44,101.52,101.36,101.44,31191.25
2019-12-23 13:00:00,101.44,101.6,101.36,101.52,29122.25,101.44,101.6,101.36,101.52,29122.25
2019-12-23 13:30:00,101.44,101.76,101.44,101.76,57878.5,101.44,101.76,101.44,101.76,57878.5
2019-12-23 14:00:00,101.76,101.76,101.28,101.36,42292.125,101.76,101.76,101.28,101.36,42292.125
2019-12-23 14:30:00,101.36,101.6,101.28,101.6,35195.625,101.36,101.6,101.28,101.6,35195.625
2019-12-23 15:00:00,101.52,101.6,101.44,101.6,22764.375,101.52,101.6,101.44,101.6,22764.375
2019-12-23 15:30:00,101.6,101.68,101.52,101.6,129469.25,101.6,101.68,101.52,101.6,129469.25
2019-12-24 09:30:00,101.84,102.08,101.76,101.92,127197.625,101.84,102.08,101.76,101.92,127197.625
2019-12-24 10:00:00,101.92,102.0,101.84,102.0,38155.625,101.92,102.0,101.84,102.0,38155.625
2019-12-24 10:30:00,102.0,102.24,101.92,102.08,38960.125,102.0,102.24,101.92,102.08,38960.125
2019-12-24 11:00:00,102.16,102.32,102.0,102.32,40953.625,102.16,102.32,102.0,102.32,40953.625
2019-12-24 11:30:00,102.24,102.32,102.08,102.16,15152.0,102.24,102.32,102.08,102.16,15152.0
2019-12-24 12:00:00,102.16,102.24,102.08,102.08,36542.125,102.16,102.24,102.08,102.08,36542.125
2019-12-24 12:30:00,102.08,102.16,102.08,102.16,65355.5,102.08,102.16,102.08,102.16,65355.5
2019-12-26 09:30:00,102.56,103.28,102.56,103.04,186584.75,102.56,103.28,102.56,103.04,186584.75
2019-12-26 10:00:00,103.04,103.36,103.04,103.28,55049.25,103.04,103.36,103.04,103.28,55049.25
2019-12-26 10:30:00,103.36,103.44,103.04,103.12,65289.375,103.36,103.44,103.04,103.12,65289.375
2019-12-26 11:00:00,103.04,103.28,103.04,103.28,52403.0,103.04,103.28,103.04,103.28,52403.0
2019-12-26 11:30:00,103.28,103.36,103.2,103.36,32561.375,103.28,103.36,103.2,103.36,32561.375
2019-12-26 12:00:00,103.36,103.36,103.2,103.28,14768.375,103.36,103.36,103.2,103.28,14768.375
2019-12-26 12:30:00,103.36,103.52,103.2,103.44,36720.875,103.36,103.52,103.2,103.44,36720.875
2019-12-26 13:00:00,103.44,103.44,103.2,103.36,27137.125,103.44,103.44,103.2,103.36,27137.125
2019-12-26 13:30:00,103.36,103.52,103.28,103.36,36183.125,103.36,103.52,103.28,103.36,36183.125
2019-12-26 14:00:00,103.36,103.36,103.2,103.36,22365.5,103.36,103.36,103.2,103.36,22365.5
2019-12-26 14:30:00,103.28,103.36,103.28,103.36,4539.5,103.28,103.36,103.28,103.36,4539.5
2019-12-26 15:00:00,103.28,103.36,103.28,103.36,4791.125,103.28,103.36,103.28,103.36,4791.125
2019-12-26 15:30:00,103.28,103.36,103.12,103.12,114273.625,103.28,103.36,103.12,103.12,114273.625
2019-12-27 09:30:00,103.36,103.52,102.56,102.56,189479.375,103.36,103.52,102.56,102.56,189479.375
2019-12-27 10:00:00,102.56,103.04,102.56,102.96,85081.875,102.56,103.04,102.56,102.96,85081.875
2019-12-27 10:30:00,102.88,103.04,102.8,102.96,54985.5,102.88,103.04,102.8,102.96,54985.5
2019-12-27 11:00:00,102.88,103.68,102.88,103.44,200411.75,102.88,103.68,102.88,103.44,200411.75
2019-12-27 11:30:00,103.36,103.6,103.28,103.36,51931.375,103.36,103.6,103.28,103.36,51931.375
2019-12-27 12:00:00,103.36,103.52,103.2,103.44,84312.125,103.36,103.52,103.2,103.44,84312.125
2019-12-27 12:30:00,103.36,103.44,103.28,103.36,33848.375,103.36,103.44,103.28,103.36,33848.375
2019-12-27 13:00:00,103.36,103.44,103.28,103.28,53662.875,103.36,103.44,103.28,103.28,53662.875
2019-12-27 13:30:00,103.36,103.36,103.04,103.28,67602.375,103.36,103.36,103.04,103.28,67602.375
2019-12-27 14:00:00,103.28,103.44,103.2,103.36,82057.5,103.28,103.44,103.2,103.36,82057.5
2019-12-27 14:30:00,103.36,103.36,103.28,103.36,42469.5,103.36,103.36,103.28,103.36,42469.5
2019-12-27 15:00:00,103.36,103.36,103.2,103.28,34089.0,103.36,103.36,103.2,103.28,34089.0
2019-12-27 15:30:00,103.28,103.36,103.2,103.36,71451.625,103.28,103.36,103.2,103.36,71451.625
2019-12-30 09:30:00,104.08,104.16,103.36,103.44,197150.625,104.08,104.16,103.36,103.44,197150.625
2019-12-30 10:00:00,103.44,103.68,103.36,103.52,73380.875,103.44,103.68,103.36,103.52,73380.875
2019-12-30 10:30:00,103.52,104.0,103.36,103.84,83939.0,103.52,104.0,103.36,103.84,83939.0
2019-12-30 11:00:00,103.84,103.92,103.2,103.2,72259.125,103.84,103.92,103.2,103.2,72259.125
2019-12-30 11:30:00,103.12,103.36,102.32,103.36,200423.0,103.12,103.36,102.32,103.36,200423.0
2019-12-30 12:00:00,103.36,103.44,103.2,103.28,39882.125,103.36,103.44,103.2,103.28,39882.125
2019-12-30 12:30:00,103.36,103.52,103.28,103.28,21813.25,103.36,103.52,103.28,103.28,21813.25
2019-12-30 13:00:00,103.36,103.44,103.12,103.28,42260.125,103.36,103.44,103.12,103.28,42260.125
2019-12-30 13:30:00,103.28,103.44,103.2,103.44,42896.75,103.28,103.44,103.2,103.44,42896.75
2019-12-30 14:00:00,103.44,103.6,103.2,103.2,46083.25,103.44,103.6,103.2,103.2,46083.25
2019-12-30 14:30:00,103.2,103.28,103.12,103.12,18562.25,103.2,103.28,103.12,103.12,18562.25
2019-12-30 15:00:00,103.12,103.2,103.04,103.12,105286.875,103.12,103.2,103.04,103.12,105286.875
2019-12-30 15:30:00,103.12,103.2,103.04,103.2,87300.875,103.12,103.2,103.04,103.2,87300.875
2019-12-31 09:30:00,101.68,102.0,101.52,101.92,170746.375,101.68,102.0,101.52,101.92,170746.375
2019-12-31 10:00:00,101.92,102.4,101.84,102.08,138639.75,101.92,102.4,101.84,102.08,138639.75
2019-12-31 10:30:00,102.08,102.8,101.92,102.8,77486.0,102.08,102.8,101.92,102.8,77486.0
2019-12-31 11:00:00,102.72,102.88,102.72,102.72,67967.5,102.72,102.88,102.72,102.72,67967.5
2019-12-31 11:30:00,102.72,103.36,102.64,103.28,114175.125,102.72,103.36,102.64,103.28,114175.125
2019-12-31 12:00:00,103.28,103.68,103.2,103.2,65673.75,103.28,103.68,103.2,103.2,65673.75
2019-12-31 12:30:00,103.2,103.28,102.96,103.04,41383.0,103.2,103.28,102.96,103.04,41383.0
2019-12-31 13:00:00,103.04,103.12,102.88,102.96,43384.625,103.04,103.12,102.88,102.96,43384.625
2019-12-31 13:30:00,102.96,103.04,102.8,102.8,44803.625,102.96,103.04,102.8,102.8,44803.625
2019-12-31 14:00:00,102.88,102.96,102.16,102.32,116267.0,102.88,102.96,102.16,102.32,116267.0
2019-12-31 14:30:00,102.4,102.48,102.16,102.32,158302.75,102.4,102.48,102.16,102.32,158302.75
2019-12-31 15:00:00,102.24,102.48,102.24,102.48,31249.0,102.24,102.48,102.24,102.48,31249.0
2019-12-31 15:30:00,102.48,102.48,102.4,102.48,96104.0,102.48,102.48,102.4,102.48,96104.0
2020-01-02 09:30:00,102.4,102.72,102.24,102.48,188122.75,102.4,102.72,102.24,102.48,188122.75
2020-01-02 10:00:00,102.48,102.8,101.68,102.0,384050.875,102.48,102.8,101.68,102.0,384050.875
2020-01-02 10:30:00,102.08,102.48,101.92,102.48,104244.625,102.08,102.48,101.92,102.48,104244.625
2020-01-02 11:00:00,102.48,102.56,101.92,102.0,161271.125,102.48,102.56,101.92,102.0,161271.125
2020-01-02 11:30:00,102.0,102.0,101.6,101.92,139740.875,102.0,102.0,101.6,101.92,139740.875
2020-01-02 12:00:00,101.92,102.0,101.76,101.92,45278.375,101.92,102.0,101.76,101.92,45278.375
2020-01-02 12:30:00,101.84,102.08,101.84,102.0,90729.0,101.84,102.08,101.84,102.0,90729.0
2020-01-02 13:00:00,102.0,102.08,101.92,102.08,37285.875,102.0,102.08,101.92,102.08,37285.875
2020-01-02 13:30:00,102.08,102.16,101.92,102.16,32453.25,102.08,102.16,101.92,102.16,32453.25
2020-01-02 14:00:00,102.16,102.64,102.08,102.48,166850.25,102.16,102.64,102.08,102.48,166850.25
2020-01-02 14:30:00,102.4,102.64,102.4,102.4,34323.125,102.4,102.64,102.4,102.4,34323.125
2020-01-02 15:00:00,102.48,102.48,102.32,102.4,9502.625,102.48,102.48,102.32,102.4,9502.625
2020-01-02 15:30:00,102.32,102.48,102.32,102.48,46119.5,102.32,102.48,102.32,102.48,46119.5
2020-01-03 09:30:00,106.16,106.4,105.76,106.32,528436.25,106.16,106.4,105.76,106.32,528436.25
2020-01-03 10:00:00,106.32,106.56,106.08,106.24,400235.75,106.32,106.56,106.08,106.24,400235.75
2020-01-03 10:30:00,106.24,106.4,105.84,106.0,196027.125,106.24,106.4,105.84,106.0,196027.125
2020-01-03 11:00:00,106.0,106.4,104.24,104.72,693243.25,106.0,106.4,104.24,104.72,693243.25
2020-01-03 11:30:00,104.72,105.04,104.4,104.8,424438.875,104.72,105.04,104.4,104.8,424438.875
2020-01-03 12:00:00,104.8,105.04,104.64,104.8,120818.375,104.8,105.04,104.64,104.8,120818.375
2020-01-03 12:30:00,104.8,105.28,104.72,104.96,225799.125,104.8,105.28,104.72,104.96,225799.125
2020-01-03 13:00:00,104.96,105.28,104.88,105.04,82307.375,104.96,105.28,104.88,105.04,82307.375
2020-01-03 13:30:00,105.04,106.16,104.96,105.52,615902.75,105.04,106.16,104.96,105.52,615902.75
2020-01-03 14:00:00,105.6,106.08,105.28,105.6,246076.25,105.6,106.08,105.28,105.6,246076.25
2020-01-03 14:30:00,105.52,105.68,105.36,105.52,76462.5,105.52,105.68,105.36,105.52,76462.5
2020-01-03 15:00:00,105.52,105.76,105.44,105.6,139379.125,105.52,105.76,105.44,105.6,139379.125
2020-01-03 15:30:00,105.68,105.68,105.44,105.52,133473.875,105.68,105.68,105.44,105.52,133473.875
2020-01-06 09:30:00,106.4,106.56,105.92,106.4,292904.5,106.4,106.56,105.92,106.4,292904.5
2020-01-06 10:00:00,106.4,106.56,106.08,106.32,317637.25,106.4,106.56,106.08,106.32,317637.25
2020-01-06 10:30:00,106.32,106.48,105.76,105.92,149533.375,106.32,106.48,105.76,105.92,149533.375
2020-01-06 11:00:00,105.92,106.0,105.2,105.84,268625.5,105.92,106.0,105.2,105.84,268625.5
2020-01-06 11:30:00,105.84,106.0,105.68,105.68,97520.875,105.84,106.0,105.68,105.68,97520.875
2020-01-06 12:00:00,105.76,105.92,105.52,105.6,86209.0,105.76,105.92,105.52,105.6,86209.0
2020-01-06 12:30:00,105.6,105.68,105.28,105.6,107170.75,105.6,105.68,105.28,105.6,107170.75
2020-01-06 13:00:00,105.6,105.92,105.52,105.92,108204.75,105.6,105.92,105.52,105.92,108204.75
2020-01-06 13:30:00,105.92,105.92,105.68,105.92,56318.5,105.92,105.92,105.68,105.92,56318.5
2020-01-06 14:00:00,105.92,106.24,105.84,106.0,92916.125,105.92,106.24,105.84,106.0,92916.125
2020-01-06 14:30:00,105.92,106.0,105.76,105.92,66216.25,105.92,106.0,105.76,105.92,66216.25
2020-01-06 15:00:00,106.0,106.0,105.44,105.52,113152.625,106.0,106.0,105.44,105.52,113152.625
2020-01-06 15:30:00,105.6,105.6,104.96,105.28,474690.875,105.6,105.6,104.96,105.28,474690.875
2020-01-07 09:30:00,104.8,105.44,104.72,105.2,209742.875,104.8,105.44,104.72,105.2,209742.875
2020-01-07 10:00:00,105.2,105.36,104.88,105.2,165677.5,105.2,105.36,104.88,105.2,165677.5
2020-01-07 10:30:00,105.2,105.28,104.8,104.88,108990.375,105.2,105.28,104.8,104.88,108990.375
2020-01-07 11:00:00,104.8,104.96,104.08,104.64,225474.125,104.8,104.96,104.08,104.64,225474.125
2020-01-07 11:30:00,104.64,104.96,104.56,104.72,157716.875,104.64,104.96,104.56,104.72,157716.875
2020-01-07 12:00:00,104.72,105.04,104.56,104.72,200109.75,104.72,105.04,104.56,104.72,200109.75
2020-01-07 12:30:00,104.72,104.72,104.4,104.48,96016.25,104.72,104.72,104.4,104.48,96016.25
2020-01-07 13:00:00,104.48,104.88,104.48,104.8,89610.875,104.48,104.88,104.48,104.8,89610.875
2020-01-07 13:30:00,104.8,105.28,104.72,105.2,90900.25,104.8,105.28,104.72,105.2,90900.25
2020-01-07 14:00:00,105.2,105.2,104.88,104.96,41655.125,105.2,105.2,104.88,104.96,41655.125
2020-01-07 14:30:00,104.96,105.04,104.88,105.04,71429.5,104.96,105.04,104.88,105.04,71429.5
2020-01-07 15:00:00,105.04,105.12,104.88,104.96,43198.5,105.04,105.12,104.88,104.96,43198.5
2020-01-07 15:30:00,104.96,104.96,104.8,104.96,134616.625,104.96,104.96,104.8,104.96,134616.625
2020-01-08 09:30:00,104.48,104.56,103.84,104.08,364202.75,104.48,104.56,103.84,104.08,364202.75
2020-01-08 10:00:00,104.08,104.16,103.44,103.68,302605.375,104.08,104.16,103.44,103.68,302605.375
2020-01-08 10:30:00,103.76,104.24,102.32,102.96,550607.625,103.76,104.24,102.32,102.96,550607.625
2020-01-08 11:00:00,102.96,103.12,101.76,101.92,644790.5,102.96,103.12,101.76,101.92,644790.5
2020-01-08 11:30:00,101.84,102.32,100.0,100.72,1018205.0,101.84,102.32,100.0,100.72,1018205.0
2020-01-08 12:00:00,100.72,101.12,100.4,100.8,395443.5,100.72,101.12,100.4,100.8,395443.5
2020-01-08 12:30:00,100.72,100.8,99.92,100.24,572482.25,100.72,100.8,99.92,100.24,572482.25
2020-01-08 13:00:00,100.24,100.32,99.44,99.92,333336.0,100.24,100.32,99.44,99.92,333336.0
2020-01-08 13:30:00,99.92,100.0,99.12,99.28,241423.125,99.92,100.0,99.12,99.28,241423.125
2020-01-08 14:00:00,99.2,100.0,99.12,99.92,513329.875,99.2,100.0,99.12,99.92,513329.875
2020-01-08 14:30:00,99.92,100.24,99.92,100.0,161649.375,99.92,100.24,99.92,100.0,161649.375
2020-01-08 15:00:00,100.0,100.56,99.92,100.56,194910.75,100.0,100.56,99.92,100.56,194910.75
2020-01-08 15:30:00,100.56,101.28,100.32,101.28,1036902.625,100.56,101.28,100.32,101.28,1036902.625
2020-01-09 09:30:00,99.6,99.84,98.96,99.12,450848.5,99.6,99.84,98.96,99.12,450848.5
2020-01-09 10:00:00,99.04,99.04,98.32,98.64,460266.5,99.04,99.04,98.32,98.64,460266.5
2020-01-09 10:30:00,98.56,99.28,98.32,99.28,387558.875,98.56,99.28,98.32,99.28,387558.875
2020-01-09 11:00:00,99.28,99.84,98.88,99.76,227410.125,99.28,99.84,98.88,99.76,227410.125
2020-01-09 11:30:00,99.84,99.92,99.36,99.6,168052.125,99.84,99.92,99.36,99.6,168052.125
2020-01-09 12:00:00,99.52,99.92,99.52,99.52,280848.125,99.52,99.92,99.52,99.52,280848.125
2020-01-09 12:30:00,99.52,99.84,99.44,99.68,90470.625,99.52,99.84,99.44,99.68,90470.625
2020-01-09 13:00:00,99.68,100.32,99.44,100.08,397703.125,99.68,100.32,99.44,100.08,397703.125
2020-01-09 13:30:00,100.08,100.32,99.84,99.84,102243.25,100.08,100.32,99.84,99.84,102243.25
2020-01-09 14:00:00,99.92,100.16,99.6,99.84,204811.125,99.92,100.16,99.6,99.84,204811.125
2020-01-09 14:30:00,99.76,100.08,99.68,99.84,187100.0,99.76,100.08,99.68,99.84,187100.0
2020-01-09 15:00:00,99.92,99.92,99.76,99.92,57208.125,99.92,99.92,99.76,99.92,57208.125
2020-01-09 15:30:00,99.92,100.0,99.84,99.92,181293.0,99.92,100.0,99.84,99.92,181293.0
2020-01-10 09:30:00,99.44,99.52,98.72,99.12,182759.5,99.44,99.52,98.72,99.12,182759.5
2020-01-10 10:00:00,99.12,99.44,98.96,99.2,149695.125,99.12,99.44,98.96,99.2,149695.125
2020-01-10 10:30:00,99.2,99.36,98.64,98.96,171244.375,99.2,99.36,98.64,98.96,171244.375
2020-01-10 11:00:00,98.96,99.68,98.88,99.68,189195.75,98.96,99.68,98.88,99.68,189195.75
2020-01-10 11:30:00,99.68,99.84,99.36,99.44,155140.25,99.68,99.84,99.36,99.44,155140.25
2020-01-10 12:00:00,99.44,99.52,99.04,99.44,145239.0,99.44,99.52,99.04,99.44,145239.0
2020-01-10 12:30:00,99.44,99.52,99.28,99.28,80261.75,99.44,99.52,99.28,99.28,80261.75
2020-01-10 13:00:00,99.28,99.52,99.2,99.52,83459.25,99.28,99.52,99.2,99.52,83459.25
2020-01-10 13:30:00,99.52,99.52,99.2,99.52,80295.0,99.52,99.52,99.2,99.52,80295.0
2020-01-10 14:00:00,99.52,99.6,98.88,98.96,208119.75,99.52,99.6,98.88,98.96,208119.75
2020-01-10 14:30:00,98.96,99.2,98.88,98.88,89879.375,98.96,99.2,98.88,98.88,89879.375
2020-01-10 15:00:00,98.96,99.04,98.88,99.04,102786.125,98.96,99.04,98.88,99.04,102786.125
2020-01-10 15:30:00,99.04,99.2,98.96,99.2,190404.125,99.04,99.2,98.96,99.2,190404.125
2020-01-13 09:30:00,98.48,98.48,97.92,98.08,387142.5,98.48,98.48,97.92,98.08,387142.5
2020-01-13 10:00:00,98.16,98.32,97.6,97.68,346100.0,98.16,98.32,97.6,97.68,346100.0
2020-01-13 10:30:00,97.68,98.08,97.52,98.0,222906.0,97.68,98.08,97.52,98.0,222906.0
2020-01-13 11:00:00,98.0,98.16,97.28,97.6,452820.125,98.0,98.16,97.28,97.6,452820.125
2020-01-13 11:30:00,97.68,98.0,97.68,97.84,307107.75,97.68,98.0,97.68,97.84,307107.75
2020-01-13 12:00:00,97.84,98.24,97.76,98.16,83963.25,97.84,98.24,97.76,98.16,83963.25
2020-01-13 12:30:00,98.16,98.16,97.92,98.0,86962.375,98.16,98.16,97.92,98.0,86962.375
2020-01-13 13:00:00,98.0,98.16,97.68,97.76,131096.375,98.0,98.16,97.68,97.76,131096.375
2020-01-13 13:30:00,97.76,98.0,97.68,97.92,126366.5,97.76,98.0,97.68,97.92,126366.5
2020-01-13 14:00:00,97.92,97.92,97.28,97.68,141775.25,97.92,97.92,97.28,97.68,141775.25
2020-01-13 14:30:00,97.6,97.68,97.36,97.44,94061.125,97.6,97.68,97.36,97.44,94061.125
2020-01-13 15:00:00,97.44,97.52,97.36,97.44,80650.0,97.44,97.52,97.36,97.44,80650.0
2020-01-13 15:30:00,97.44,97.52,97.28,97.52,228844.5,97.44,97.52,97.28,97.52,228844.5
2020-01-14 09:30:00,98.16,98.32,97.76,97.76,196440.5,98.16,98.32,97.76,97.76,196440.5
2020-01-14 10:00:00,97.84,98.0,97.6,97.76,336755.375,97.84,98.0,97.6,97.76,336755.375
2020-01-14 10:30:00,97.84,98.08,97.68,97.84,105945.625,97.84,98.08,97.68,97.84,105945.625
2020-01-14 11:00:00,97.92,98.08,97.68,97.92,116377.25,97.92,98.08,97.68,97.92,116377.25
2020-01-14 11:30:00,97.92,98.4,97.84,98.4,119239.375,97.92,98.4,97.84,98.4,119239.375
2020-01-14 12:00:00,98.4,98.4,98.08,98.16,75850.0,98.4,98.4,98.08,98.16,75850.0
2020-01-14 12:30:00,98.16,98.32,98.08,98.16,56656.0,98.16,98.32,98.08,98.16,56656.0
2020-01-14 13:00:00,98.16,98.56,97.92,98.4,140365.625,98.16,98.56,97.92,98.4,140365.625
2020-01-14 13:30:00,98.4,98.48,97.92,98.24,493466.625,98.4,98.48,97.92,98.24,493466.625
2020-01-14 14:00:00,98.24,98.24,97.6,97.92,175808.375,98.24,98.24,97.6,97.92,175808.375
2020-01-14 14:30:00,97.92,98.16,97.92,98.08,44674.375,97.92,98.16,97.92,98.08,44674.375
2020-01-14 15:00:00,98.08,98.16,97.92,98.16,71934.875,98.08,98.16,97.92,98.16,71934.875
2020-01-14 15:30:00,98.16,98.24,98.08,98.16,217371.625,98.16,98.24,98.08,98.16,217371.625
2020-01-15 09:30:00,97.6,97.68,97.36,97.6,180237.25,97.6,97.68,97.36,97.6,180237.25
2020-01-15 10:00:00,97.52,97.52,97.28,97.52,126591.25,97.52,97.52,97.28,97.52,126591.25
2020-01-15 10:30:00,97.52,97.76,96.4,96.64,389048.5,97.52,97.76,96.4,96.64,389048.5
2020-01-15 11:00:00,96.64,97.04,96.56,96.96,182141.25,96.64,97.04,96.56,96.96,182141.25
2020-01-15 11:30:00,96.88,97.2,96.8,97.12,92169.0,96.88,97.2,96.8,97.12,92169.0
2020-01-15 12:00:00,97.12,97.52,97.04,97.36,99793.5,97.12,97.52,97.04,97.36,99793.5
2020-01-15 12:30:00,97.36,97.52,97.28,97.44,58062.375,97.36,97.52,97.28,97.44,58062.375
2020-01-15 13:00:00,97.44,97.76,97.28,97.68,198602.75,97.44,97.76,97.28,97.68,198602.75
2020-01-15 13:30:00,97.68,97.76,97.2,97.2,54551.5,97.68,97.76,97.2,97.2,54551.5
2020-01-15 14:00:00,97.2,97.36,97.04,97.2,76285.5,97.2,97.36,97.04,97.2,76285.5
2020-01-15 14:30:00,97.28,97.44,97.2,97.36,64552.875,97.28,97.44,97.2,97.36,64552.875
2020-01-15 15:00:00,97.36,97.52,97.36,97.52,62690.5,97.36,97.52,97.36,97.52,62690.5
2020-01-15 15:30:00,97.52,97.6,97.28,97.36,102873.25,97.52,97.6,97.28,97.36,102873.25
2020-01-16 09:30:00,97.6,98.0,97.52,97.76,177068.0,97.6,98.0,97.52,97.76,177068.0
2020-01-16 10:00:00,97.76,98.4,97.76,98.08,183300.375,97.76,98.4,97.76,98.08,183300.375
2020-01-16 10:30:00,98.08,98.24,98.0,98.08,88589.875,98.08,98.24,98.0,98.08,88589.875
2020-01-16 11:00:00,98.08,98.72,98.0,98.64,186903.0,98.08,98.72,98.0,98.64,186903.0
2020-01-16 11:30:00,98.56,98.88,98.56,98.72,80660.875,98.56,98.88,98.56,98.72,80660.875
2020-01-16 12:00:00,98.72,98.8,98.48,98.56,185103.125,98.72,98.8,98.48,98.56,185103.125
2020-01-16 12:30:00,98.64,98.72,98.48,98.56,132346.25,98.64,98.72,98.48,98.56,132346.25
2020-01-16 13:00:00,98.48,98.64,98.24,98.32,61916.0,98.48,98.64,98.24,98.32,61916.0
2020-01-16 13:30:00,98.32,98.56,98.32,98.32,112314.5,98.32,98.56,98.32,98.32,112314.5
2020-01-16 14:00:00,98.32,98.48,98.16,98.24,121687.25,98.32,98.48,98.16,98.24,121687.25
2020-01-16 14:30:00,98.16,98.24,98.0,98.16,46339.75,98.16,98.24,98.0,98.16,46339.75
2020-01-16 15:00:00,98.16,98.4,98.08,98.32,110010.5,98.16,98.4,98.08,98.32,110010.5
2020-01-16 15:30:00,98.32,98.4,98.08,98.32,240164.25,98.32,98.4,98.08,98.32,240164.25
2020-01-17 09:30:00,98.64,98.64,98.32,98.48,327454.0,98.64,98.64,98.32,98.48,327454.0
2020-01-17 10:00:00,98.4,98.96,98.16,98.24,335696.75,98.4,98.96,98.16,98.24,335696.75
2020-01-17 10:30:00,98.24,98.56,98.08,98.48,101931.875,98.24,98.56,98.08,98.48,101931.875
2020-01-17 11:00:00,98.4,98.64,98.16,98.16,211771.5,98.4,98.64,98.16,98.16,211771.5
2020-01-17 11:30:00,98.16,98.4,98.08,98.32,174103.0,98.16,98.4,98.08,98.32,174103.0
2020-01-17 12:00:00,98.24,98.48,98.08,98.32,110986.25,98.24,98.48,98.08,98.32,110986.25
2020-01-17 12:30:00,98.32,98.4,98.16,98.32,22267.0,98.32,98.4,98.16,98.32,22267.0
2020-01-17 13:00:00,98.32,98.32,97.92,98.08,84908.125,98.32,98.32,97.92,98.08,84908.125
2020-01-17 13:30:00,98.16,98.24,97.92,98.16,115627.0,98.16,98.24,97.92,98.16,115627.0
2020-01-17 14:00:00,98.16,98.4,98.0,98.32,172988.875,98.16,98.4,98.0,98.32,172988.875
2020-01-17 14:30:00,98.32,98.56,98.32,98.48,69899.125,98.32,98.56,98.32,98.48,69899.125
2020-01-17 15:00:00,98.48,98.56,98.4,98.48,31914.0,98.48,98.56,98.4,98.48,31914.0
2020-01-17 15:30:00,98.56,98.64,98.48,98.64,137422.125,98.56,98.64,98.48,98.64,137422.125
2020-01-21 09:30:00,97.76,98.08,97.68,98.0,166956.5,97.76,98.08,97.68,98.0,166956.5
2020-01-21 10:00:00,98.0,98.24,97.76,98.16,207851.75,98.0,98.24,97.76,98.16,207851.75
2020-01-21 10:30:00,98.08,98.48,98.08,98.24,60338.125,98.08,98.48,98.08,98.24,60338.125
2020-01-21 11:00:00,98.16,98.32,97.84,97.92,107478.125,98.16,98.32,97.84,97.92,107478.125
2020-01-21 11:30:00,97.84,98.16,97.84,98.16,69487.75,97.84,98.16,97.84,98.16,69487.75
2020-01-21 12:00:00,98.16,98.32,98.0,98.24,69654.625,98.16,98.32,98.0,98.24,69654.625
2020-01-21 12:30:00,98.24,98.48,98.16,98.4,54357.125,98.24,98.48,98.16,98.4,54357.125
2020-01-21 13:00:00,98.48,98.72,98.32,98.48,116764.75,98.48,98.72,98.32,98.48,116764.75
2020-01-21 13:30:00,98.48,98.56,98.24,98.4,21655.125,98.48,98.56,98.24,98.4,21655.125
2020-01-21 14:00:00,98.32,98.4,97.84,98.0,165430.375,98.32,98.4,97.84,98.0,165430.375
2020-01-21 14:30:00,98.0,98.08,97.84,97.92,38369.0,98.0,98.08,97.84,97.92,38369.0
2020-01-21 15:00:00,97.92,97.92,97.76,97.84,55655.5,97.92,97.92,97.76,97.84,55655.5
2020-01-21 15:30:00,97.84,97.92,97.76,97.92,125721.5,97.84,97.92,97.76,97.92,125721.5
2020-01-22 09:30:00,96.24,96.32,95.76,96.08,473809.0,96.24,96.32,95.76,96.08,473809.0
2020-01-22 10:00:00,96.0,96.08,95.52,95.6,332331.75,96.0,96.08,95.52,95.6,332331.75
2020-01-22 10:30:00,95.52,96.24,95.28,96.08,314931.75,95.52,96.24,95.28,96.08,314931.75
2020-01-22 11:00:00,96.0,96.08,95.44,95.6,320225.125,96.0,96.08,95.44,95.6,320225.125
2020-01-22 11:30:00,95.68,95.92,95.44,95.6,120425.25,95.68,95.92,95.44,95.6,120425.25
2020-01-22 12:00:00,95.6,95.6,95.2,95.52,106644.5,95.6,95.6,95.2,95.52,106644.5
2020-01-22 12:30:00,95.52,95.52,95.2,95.28,144773.625,95.52,95.52,95.2,95.28,144773.625
2020-01-22 13:00:00,95.2,95.84,95.04,95.76,195252.625,95.2,95.84,95.04,95.76,195252.625
2020-01-22 13:30:00,95.76,95.84,95.6,95.76,130582.5,95.76,95.84,95.6,95.76,130582.5
2020-01-22 14:00:00,95.68,95.84,94.96,95.28,239556.625,95.68,95.84,94.96,95.28,239556.625
2020-01-22 14:30:00,95.36,95.44,95.12,95.36,119172.25,95.36,95.44,95.12,95.36,119172.25
2020-01-22 15:00:00,95.36,95.36,95.12,95.2,115542.25,95.36,95.36,95.12,95.2,115542.25
2020-01-22 15:30:00,95.2,95.28,95.12,95.2,306196.625,95.2,95.28,95.12,95.2,306196.625
2020-01-23 09:30:00,92.72,92.8,92.0,92.4,459660.25,92.72,92.8,92.0,92.4,459660.25
2020-01-23 10:00:00,92.4,92.56,92.08,92.32,425518.375,92.4,92.56,92.08,92.32,425518.375
2020-01-23 10:30:00,92.24,92.48,92.16,92.32,225288.125,92.24,92.48,92.16,92.32,225288.125
2020-01-23 11:00:00,92.32,93.2,92.32,92.96,434759.25,92.32,93.2,92.32,92.96,434759.25
2020-01-23 11:30:00,92.96,93.44,92.96,93.2,235467.875,92.96,93.44,92.96,93.2,235467.875
2020-01-23 12:00:00,93.2,93.2,92.64,92.72,68030.375,93.2,93.2,92.64,92.72,68030.375
2020-01-23 12:30:00,92.72,92.72,92.24,92.32,171289.75,92.72,92.72,92.24,92.32,171289.75
2020-01-23 13:00:00,92.32,92.64,92.08,92.64,348351.625,92.32,92.64,92.08,92.64,348351.625
2020-01-23 13:30:00,92.64,92.88,92.48,92.72,171102.75,92.64,92.88,92.48,92.72,171102.75
2020-01-23 14:00:00,92.72,93.44,92.72,93.36,274509.625,92.72,93.44,92.72,93.36,274509.625
2020-01-23 14:30:00,93.44,93.68,93.2,93.28,160134.125,93.44,93.68,93.2,93.28,160134.125
2020-01-23 15:00:00,93.28,93.36,93.12,93.36,202606.125,93.28,93.36,93.12,93.36,202606.125
2020-01-23 15:30:00,93.28,93.44,93.28,93.28,324276.625,93.28,93.44,93.28,93.28,324276.625
2020-01-24 09:30:00,91.92,91.92,91.36,91.84,480150.75,91.92,91.92,91.36,91.84,480150.75
2020-01-24 10:00:00,91.84,92.0,91.44,91.6,209752.25,91.84,92.0,91.44,91.6,209752.25
2020-01-24 10:30:00,91.52,91.76,90.96,91.04,350046.625,91.52,91.76,90.96,91.04,350046.625
2020-01-24 11:00:00,90.96,91.28,90.56,90.72,322958.125,90.96,91.28,90.56,90.72,322958.125
2020-01-24 11:30:00,90.72,91.12,90.56,90.96,189577.875,90.72,91.12,90.56,90.96,189577.875
2020-01-24 12:00:00,90.88,91.04,90.48,90.72,131770.75,90.88,91.04,90.48,90.72,131770.75
2020-01-24 12:30:00,90.8,91.12,90.64,91.04,164380.875,90.8,91.12,90.64,91.04,164380.875
2020-01-24 13:00:00,91.04,91.28,90.72,91.04,196827.875,91.04,91.28,90.72,91.04,196827.875
2020-01-24 13:30:00,91.04,91.28,90.8,90.96,103964.875,91.04,91.28,90.8,90.96,103964.875
2020-01-24 14:00:00,90.88,91.12,90.56,91.04,214041.25,90.88,91.12,90.56,91.04,214041.25
2020-01-24 14:30:00,91.04,91.2,90.88,91.12,163205.875,91.04,91.2,90.88,91.12,163205.875
2020-01-24 15:00:00,91.12,91.36,91.04,91.28,77717.875,91.12,91.36,91.04,91.28,77717.875
2020-01-24 15:30:00,91.28,91.44,91.04,91.36,262428.375,91.28,91.44,91.04,91.36,262428.375
2020-01-27 09:30:00,88.88,89.76,88.64,89.6,599099.375,88.88,89.76,88.64,89.6,599099.375
2020-01-27 10:00:00,89.6,89.92,89.12,89.6,227108.375,89.6,89.92,89.12,89.6,227108.375
2020-01-27 10:30:00,89.52,89.68,88.48,88.56,267621.875,89.52,89.68,88.48,88.56,267621.875
2020-01-27 11:00:00,88.64,88.8,88.32,88.64,220164.0,88.64,88.8,88.32,88.64,220164.0
2020-01-27 11:30:00,88.64,88.8,88.16,88.32,450578.25,88.64,88.8,88.16,88.32,450578.25
2020-01-27 12:00:00,88.24,88.56,88.24,88.32,144501.625,88.24,88.56,88.24,88.32,144501.625
2020-01-27 12:30:00,88.32,88.72,88.24,88.48,151002.125,88.32,88.72,88.24,88.48,151002.125
2020-01-27 13:00:00,88.48,89.12,88.48,89.04,124754.5,88.48,89.12,88.48,89.04,124754.5
2020-01-27 13:30:00,89.12,89.36,88.96,89.12,103006.375,89.12,89.36,88.96,89.12,103006.375
2020-01-27 14:00:00,89.12,89.36,88.72,89.28,180582.25,89.12,89.36,88.72,89.28,180582.25
2020-01-27 14:30:00,89.28,89.44,88.96,89.04,101324.875,89.28,89.44,88.96,89.04,101324.875
2020-01-27 15:00:00,89.04,89.12,88.96,88.96,30163.375,89.04,89.12,88.96,88.96,30163.375
2020-01-27 15:30:00,88.96,89.04,88.8,88.8,263553.75,88.96,89.04,88.8,88.8,263553.75
2020-01-28 09:30:00,89.28,89.36,88.88,89.04,193344.375,89.28,89.36,88.88,89.04,193344.375
2020-01-28 10:00:00,89.04,90.4,89.04,90.32,270399.5,89.04,90.4,89.04,90.32,270399.5
2020-01-28 10:30:00,90.32,90.56,90.0,90.4,272346.125,90.32,90.56,90.0,90.4,272346.125
2020-01-28 11:00:00,90.4,90.4,89.76,90.08,263248.125,90.4,90.4,89.76,90.08,263248.125
2020-01-28 11:30:00,90.08,90.4,89.84,90.16,137717.625,90.08,90.4,89.84,90.16,137717.625
2020-01-28 12:00:00,90.16,90.32,89.76,90.0,150003.125,90.16,90.32,89.76,90.0,150003.125
2020-01-28 12:30:00,89.92,90.0,89.6,89.68,108060.25,89.92,90.0,89.6,89.68,108060.25
2020-01-28 13:00:00,89.68,89.84,89.44,89.76,172035.625,89.68,89.84,89.44,89.76,172035.625
2020-01-28 13:30:00,89.76,89.84,89.6,89.68,147896.75,89.76,89.84,89.6,89.68,147896.75
2020-01-28 14:00:00,89.6,90.24,89.6,89.68,313076.875,89.6,90.24,89.6,89.68,313076.875
2020-01-28 14:30:00,89.68,89.92,89.6,89.84,224615.375,89.68,89.92,89.6,89.84,224615.375
2020-01-28 15:00:00,89.76,90.08,89.76,90.08,139455.375,89.76,90.08,89.76,90.08,139455.375
2020-01-28 15:30:00,90.08,90.08,89.92,90.08,380399.375,90.08,90.08,89.92,90.08,380399.375
2020-01-29 09:30:00,90.24,90.32,89.36,89.52,313107.625,90.24,90.32,89.36,89.52,313107.625
2020-01-29 10:00:00,89.52,89.6,89.12,89.52,348785.75,89.52,89.6,89.12,89.52,348785.75
2020-01-29 10:30:00,89.44,89.76,88.72,89.6,450934.375,89.44,89.76,88.72,89.6,450934.375
2020-01-29 11:00:00,89.6,89.92,89.52,89.76,155291.625,89.6,89.92,89.52,89.76,155291.625
2020-01-29 11:30:00,89.76,90.0,89.2,90.0,188839.125,89.76,90.0,89.2,90.0,188839.125
2020-01-29 12:00:00,90.0,90.0,89.44,89.52,101151.125,90.0,90.0,89.44,89.52,101151.125
2020-01-29 12:30:00,89.52,89.68,89.2,89.44,138657.5,89.52,89.68,89.2,89.44,138657.5
2020-01-29 13:00:00,89.44,89.52,89.2,89.28,119646.0,89.44,89.52,89.2,89.28,119646.0
2020-01-29 13:30:00,89.28,89.44,89.04,89.36,103022.0,89.28,89.44,89.04,89.36,103022.0
2020-01-29 14:00:00,89.36,89.68,89.2,89.68,100590.25,89.36,89.68,89.2,89.68,100590.25
2020-01-29 14:30:00,89.6,89.68,89.44,89.52,129391.25,89.6,89.68,89.44,89.52,129391.25
2020-01-29 15:00:00,89.44,89.52,89.12,89.2,184681.5,89.44,89.52,89.12,89.2,184681.5
2020-01-29 15:30:00,89.2,89.36,89.12,89.28,228800.875,89.2,89.36,89.12,89.28,228800.875
2020-01-30 09:30:00,87.44,88.56,87.44,88.24,536473.625,87.44,88.56,87.44,88.24,536473.625
2020-01-30 10:00:00,88.24,88.4,87.68,88.08,358157.375,88.24,88.4,87.68,88.08,358157.375
2020-01-30 10:30:00,88.0,88.08,87.44,87.52,235169.125,88.0,88.08,87.44,87.52,235169.125
2020-01-30 11:00:00,87.6,88.16,87.52,87.92,156241.5,87.6,88.16,87.52,87.92,156241.5
2020-01-30 11:30:00,87.84,88.16,87.52,87.6,129743.5,87.84,88.16,87.52,87.6,129743.5
2020-01-30 12:00:00,87.68,87.76,86.96,87.2,268193.25,87.68,87.76,86.96,87.2,268193.25
2020-01-30 12:30:00,87.2,87.44,86.8,87.04,257794.0,87.2,87.44,86.8,87.04,257794.0
2020-01-30 13:00:00,87.12,87.2,86.88,86.96,125430.75,87.12,87.2,86.88,86.96,125430.75
2020-01-30 13:30:00,86.96,87.28,86.8,87.04,168314.375,86.96,87.28,86.8,87.04,168314.375
2020-01-30 14:00:00,87.12,87.68,86.96,87.68,218533.625,87.12,87.68,86.96,87.68,218533.625
2020-01-30 14:30:00,87.68,88.4,87.44,88.08,479312.75,87.68,88.4,87.44,88.08,479312.75
2020-01-30 15:00:00,88.08,88.56,88.0,88.4,191024.375,88.08,88.56,88.0,88.4,191024.375
2020-01-30 15:30:00,88.4,88.72,88.32,88.72,230703.25,88.4,88.72,88.32,88.72,230703.25
2020-01-31 09:30:00,87.04,87.36,86.72,87.2,442745.0,87.04,87.36,86.72,87.2,442745.0
2020-01-31 10:00:00,87.2,87.28,86.8,86.88,254424.5,87.2,87.28,86.8,86.88,254424.5
2020-01-31 10:30:00,86.88,86.96,86.48,86.64,354873.625,86.88,86.96,86.48,86.64,354873.625
2020-01-31 11:00:00,86.64,86.8,86.08,86.64,544380.75,86.64,86.8,86.08,86.64,544380.75
2020-01-31 11:30:00,86.64,87.84,86.48,87.6,401872.5,86.64,87.84,86.48,87.6,401872.5
2020-01-31 12:00:00,87.52,87.68,86.32,86.32,252533.625,87.52,87.68,86.32,86.32,252533.625
2020-01-31 12:30:00,86.32,86.48,85.76,86.16,225596.375,86.32,86.48,85.76,86.16,225596.375
2020-01-31 13:00:00,86.16,86.4,85.92,86.0,117579.125,86.16,86.4,85.92,86.0,117579.125
2020-01-31 13:30:00,86.08,86.08,85.6,85.76,205942.875,86.08,86.08,85.6,85.76,205942.875
2020-01-31 14:00:00,85.68,86.8,85.6,86.64,244795.0,85.68,86.8,85.6,86.64,244795.0
2020-01-31 14:30:00,86.64,86.96,86.4,86.64,135315.5,86.64,86.96,86.4,86.64,135315.5
2020-01-31 15:00:00,86.64,86.64,86.24,86.24,115905.875,86.64,86.64,86.24,86.24,115905.875
2020-01-31 15:30:00,86.24,86.88,86.24,86.8,526437.75,86.24,86.88,86.24,86.8,526437.75
2020-02-03 09:30:00,86.0,86.32,85.36,86.16,441796.5,86.0,86.32,85.36,86.16,441796.5
2020-02-03 10:00:00,86.16,86.72,85.68,86.16,480317.25,86.16,86.72,85.68,86.16,480317.25
2020-02-03 10:30:00,86.08,86.24,85.52,85.76,281033.0,86.08,86.24,85.52,85.76,281033.0
2020-02-03 11:00:00,85.76,85.84,84.56,84.56,297960.625,85.76,85.84,84.56,84.56,297960.625
2020-02-03 11:30:00,84.56,84.96,83.84,84.4,470201.75,84.56,84.96,83.84,84.4,470201.75
2020-02-03 12:00:00,84.4,84.8,84.32,84.8,281748.625,84.4,84.8,84.32,84.8,281748.625
2020-02-03 12:30:00,84.8,85.36,84.56,85.2,236248.25,84.8,85.36,84.56,85.2,236248.25
2020-02-03 13:00:00,85.2,85.6,84.72,84.8,268656.125,85.2,85.6,84.72,84.8,268656.125
2020-02-03 13:30:00,84.8,84.88,84.48,84.64,138652.25,84.8,84.88,84.48,84.64,138652.25
2020-02-03 14:00:00,84.64,84.72,84.08,84.08,345492.0,84.64,84.72,84.08,84.08,345492.0
2020-02-03 14:30:00,84.16,84.32,83.84,84.08,488490.0,84.16,84.32,83.84,84.08,488490.0
2020-02-03 15:00:00,84.08,84.24,83.92,84.24,219771.25,84.08,84.24,83.92,84.24,219771.25
2020-02-03 15:30:00,84.24,84.24,83.92,83.92,616856.875,84.24,84.24,83.92,83.92,616856.875
2020-02-04 09:30:00,85.44,85.6,84.96,85.04,711676.875,85.44,85.6,84.96,85.04,711676.875
2020-02-04 10:00:00,85.04,85.04,84.4,84.88,605276.5,85.04,85.04,84.4,84.88,605276.5
2020-02-04 10:30:00,84.88,85.04,84.32,84.8,422596.0,84.88,85.04,84.32,84.8,422596.0
2020-02-04 11:00:00,84.8,85.44,84.64,84.88,278657.75,84.8,85.44,84.64,84.88,278657.75
2020-02-04 11:30:00,84.88,85.2,84.64,84.88,228029.375,84.88,85.2,84.64,84.88,228029.375
2020-02-04 12:00:00,84.88,84.96,84.48,84.88,301861.5,84.88,84.96,84.48,84.88,301861.5
2020-02-04 12:30:00,84.88,85.12,84.48,84.56,280020.375,84.88,85.12,84.48,84.56,280020.375
2020-02-04 13:00:00,84.56,84.72,84.16,84.4,258735.375,84.56,84.72,84.16,84.4,258735.375
2020-02-04 13:30:00,84.4,84.4,83.92,84.32,358972.75,84.4,84.4,83.92,84.32,358972.75
2020-02-04 14:00:00,84.24,84.32,83.28,83.36,510752.5,84.24,84.32,83.28,83.36,510752.5
2020-02-04 14:30:00,83.44,83.6,83.2,83.6,242760.375,83.44,83.6,83.2,83.6,242760.375
2020-02-04 15:00:00,83.6,84.0,83.52,83.76,175083.125,83.6,84.0,83.52,83.76,175083.125
2020-02-04 15:30:00,83.68,83.84,83.44,83.52,272742.5,83.68,83.84,83.44,83.52,272742.5
2020-02-05 09:30:00,86.0,86.8,85.92,86.4,710456.5,86.0,86.8,85.92,86.4,710456.5
2020-02-05 10:00:00,86.48,86.96,86.16,86.48,430162.625,86.48,86.96,86.16,86.48,430162.625
2020-02-05 10:30:00,86.56,87.04,86.24,86.4,573546.375,86.56,87.04,86.24,86.4,573546.375
2020-02-05 11:00:00,86.4,86.56,86.0,86.48,373100.0,86.4,86.56,86.0,86.48,373100.0
2020-02-05 11:30:00,86.48,86.64,86.32,86.56,157031.625,86.48,86.64,86.32,86.56,157031.625
2020-02-05 12:00:00,86.56,86.8,86.48,86.64,96612.875,86.56,86.8,86.48,86.64,96612.875
2020-02-05 12:30:00,86.72,87.12,86.64,86.8,146982.25,86.72,87.12,86.64,86.8,146982.25
2020-02-05 13:00:00,86.72,86.8,86.16,86.24,214096.125,86.72,86.8,86.16,86.24,214096.125
2020-02-05 13:30:00,86.16,86.4,86.08,86.08,156813.75,86.16,86.4,86.08,86.08,156813.75
2020-02-05 14:00:00,86.08,86.08,84.96,85.44,479861.625,86.08,86.08,84.96,85.44,479861.625
2020-02-05 14:30:00,85.44,85.76,84.72,85.68,874679.625,85.44,85.76,84.72,85.68,874679.625
2020-02-05 15:00:00,85.68,86.16,85.6,85.92,136448.5,85.68,86.16,85.6,85.92,136448.5
2020-02-05 15:30:00,85.92,86.0,85.6,85.76,340826.75,85.92,86.0,85.6,85.76,340826.75
2020-02-06 09:30:00,85.12,85.28,84.4,85.2,482093.875,85.12,85.28,84.4,85.2,482093.875
2020-02-06 10:00:00,85.2,85.6,84.96,85.52,293746.625,85.2,85.6,84.96,85.52,293746.625
2020-02-06 10:30:00,85.6,85.84,84.96,85.12,312690.125,85.6,85.84,84.96,85.12,312690.125
2020-02-06 11:00:00,85.12,86.16,85.04,85.68,268879.0,85.12,86.16,85.04,85.68,268879.0
2020-02-06 11:30:00,85.6,85.76,85.12,85.2,200625.5,85.6,85.76,85.12,85.2,200625.5
2020-02-06 12:00:00,85.2,85.68,85.2,85.68,116243.5,85.2,85.68,85.2,85.68,116243.5
2020-02-06 12:30:00,85.6,85.76,85.36,85.68,110539.25,85.6,85.76,85.36,85.68,110539.25
2020-02-06 13:00:00,85.68,85.68,85.28,85.52,215941.125,85.68,85.68,85.28,85.52,215941.125
2020-02-06 13:30:00,85.44,85.44,85.12,85.28,125141.625,85.44,85.44,85.12,85.28,125141.625
2020-02-06 14:00:00,85.28,85.68,85.12,85.6,362796.625,85.28,85.68,85.12,85.6,362796.625
2020-02-06 14:30:00,85.68,85.84,85.6,85.6,96211.125,85.68,85.84,85.6,85.6,96211.125
2020-02-06 15:00:00,85.6,85.92,85.6,85.84,90218.875,85.6,85.92,85.6,85.84,90218.875
2020-02-06 15:30:00,85.84,85.92,85.6,85.84,211767.5,85.84,85.92,85.6,85.84,211767.5
2020-02-07 09:30:00,84.72,84.8,84.32,84.48,279066.0,84.72,84.8,84.32,84.48,279066.0
2020-02-07 10:00:00,84.4,85.2,84.24,85.04,367010.75,84.4,85.2,84.24,85.04,367010.75
2020-02-07 10:30:00,85.04,85.36,84.88,85.28,121816.25,85.04,85.36,84.88,85.28,121816.25
2020-02-07 11:00:00,85.2,85.76,84.96,85.6,251175.875,85.2,85.76,84.96,85.6,251175.875
2020-02-07 11:30:00,85.6,85.68,85.04,85.2,131130.75,85.6,85.68,85.04,85.2,131130.75
2020-02-07 12:00:00,85.12,85.36,84.96,85.04,179862.0,85.12,85.36,84.96,85.04,179862.0
2020-02-07 12:30:00,85.04,85.12,84.72,84.8,141703.0,85.04,85.12,84.72,84.8,141703.0
2020-02-07 13:00:00,84.72,84.96,84.72,84.96,46668.125,84.72,84.96,84.72,84.96,46668.125
2020-02-07 13:30:00,84.96,85.12,84.56,84.64,256030.25,84.96,85.12,84.56,84.64,256030.25
2020-02-07 14:00:00,84.64,84.8,84.48,84.56,117688.125,84.64,84.8,84.48,84.56,117688.125
2020-02-07 14:30:00,84.64,84.8,84.48,84.64,60246.875,84.64,84.8,84.48,84.64,60246.875
2020-02-07 15:00:00,84.64,84.88,84.56,84.8,96240.375,84.64,84.88,84.56,84.8,96240.375
2020-02-07 15:30:00,84.8,84.8,84.64,84.64,187897.0,84.8,84.8,84.64,84.64,187897.0
2020-02-10 09:30:00,83.84,84.32,83.68,84.24,240216.75,83.84,84.32,83.68,84.24,240216.75
2020-02-10 10:00:00,84.24,84.4,83.76,84.0,251310.125,84.24,84.4,83.76,84.0,251310.125
2020-02-10 10:30:00,83.92,84.48,83.6,84.24,296584.125,83.92,84.48,83.6,84.24,296584.125
2020-02-10 11:00:00,84.24,84.4,83.76,83.76,132017.75,84.24,84.4,83.76,83.76,132017.75
2020-02-10 11:30:00,83.76,83.92,83.36,83.52,236068.375,83.76,83.92,83.36,83.52,236068.375
2020-02-10 12:00:00,83.6,83.68,83.28,83.36,223705.5,83.6,83.68,83.28,83.36,223705.5
2020-02-10 12:30:00,83.36,83.44,83.12,83.28,258195.625,83.36,83.44,83.12,83.28,258195.625
2020-02-10 13:00:00,83.36,83.44,83.04,83.2,295957.875,83.36,83.44,83.04,83.2,295957.875
2020-02-10 13:30:00,83.2,83.36,83.04,83.28,71486.75,83.2,83.36,83.04,83.28,71486.75
2020-02-10 14:00:00,83.28,83.44,83.12,83.28,174511.125,83.28,83.44,83.12,83.28,174511.125
2020-02-10 14:30:00,83.36,83.44,83.2,83.36,94111.25,83.36,83.44,83.2,83.36,94111.25
2020-02-10 15:00:00,83.44,83.44,83.2,83.28,107227.125,83.44,83.44,83.2,83.28,107227.125
2020-02-10 15:30:00,83.28,83.36,83.2,83.36,253148.875,83.28,83.36,83.2,83.36,253148.875
2020-02-11 09:30:00,85.04,85.12,84.4,84.56,412605.625,85.04,85.12,84.4,84.56,412605.625
2020-02-11 10:00:00,84.64,84.88,84.4,84.56,238784.625,84.64,84.88,84.4,84.56,238784.625
2020-02-11 10:30:00,84.64,84.88,84.56,84.72,232211.25,84.64,84.88,84.56,84.72,232211.25
2020-02-11 11:00:00,84.72,84.88,84.08,84.16,437449.75,84.72,84.88,84.08,84.16,437449.75
2020-02-11 11:30:00,84.16,84.24,83.84,84.16,266196.25,84.16,84.24,83.84,84.16,266196.25
2020-02-11 12:00:00,84.16,84.48,84.08,84.4,107024.375,84.16,84.48,84.08,84.4,107024.375
2020-02-11 12:30:00,84.4,84.56,84.32,84.4,117202.0,84.4,84.56,84.32,84.4,117202.0
2020-02-11 13:00:00,84.32,84.4,84.08,84.16,92465.875,84.32,84.4,84.08,84.16,92465.875
2020-02-11 13:30:00,84.08,84.16,83.68,83.84,176065.875,84.08,84.16,83.68,83.84,176065.875
2020-02-11 14:00:00,83.84,84.08,83.76,84.08,158881.25,83.84,84.08,83.76,84.08,158881.25
2020-02-11 14:30:00,84.0,84.08,83.76,83.76,117554.125,84.0,84.08,83.76,83.76,117554.125
2020-02-11 15:00:00,83.76,83.84,83.6,83.68,48792.25,83.76,83.84,83.6,83.68,48792.25
2020-02-11 15:30:00,83.68,84.32,83.6,84.0,415257.875,83.68,84.32,83.6,84.0,415257.875
2020-02-12 09:30:00,86.56,86.8,86.16,86.32,426552.375,86.56,86.8,86.16,86.32,426552.375
2020-02-12 10:00:00,86.4,86.88,86.24,86.72,436843.75,86.4,86.88,86.24,86.72,436843.75
2020-02-12 10:30:00,86.64,86.8,86.0,86.16,429853.75,86.64,86.8,86.0,86.16,429853.75
2020-02-12 11:00:00,86.16,86.24,85.68,85.92,269576.5,86.16,86.24,85.68,85.92,269576.5
2020-02-12 11:30:00,85.92,86.4,85.76,86.24,197181.375,85.92,86.4,85.76,86.24,197181.375
2020-02-12 12:00:00,86.24,86.4,86.0,86.24,194565.875,86.24,86.4,86.0,86.24,194565.875
2020-02-12 12:30:00,86.24,86.4,86.08,86.24,119789.75,86.24,86.4,86.08,86.24,119789.75
2020-02-12 13:00:00,86.24,86.32,86.0,86.08,63924.125,86.24,86.32,86.0,86.08,63924.125
2020-02-12 13:30:00,86.08,86.24,85.92,86.16,98918.25,86.08,86.24,85.92,86.16,98918.25
2020-02-12 14:00:00,86.16,86.4,85.92,86.0,327805.375,86.16,86.4,85.92,86.0,327805.375
2020-02-12 14:30:00,86.0,86.4,85.92,86.24,217830.25,86.0,86.4,85.92,86.24,217830.25
2020-02-12 15:00:00,86.32,86.64,86.24,86.64,103340.375,86.32,86.64,86.24,86.64,103340.375
2020-02-12 15:30:00,86.56,86.72,86.48,86.56,655577.75,86.56,86.72,86.48,86.56,655577.75
2020-02-13 09:30:00,86.56,87.04,86.48,86.56,675288.125,86.56,87.04,86.48,86.56,675288.125
2020-02-13 10:00:00,86.48,86.8,86.32,86.4,369379.5,86.48,86.8,86.32,86.4,369379.5
2020-02-13 10:30:00,86.32,86.48,86.0,86.32,517677.875,86.32,86.48,86.0,86.32,517677.875
2020-02-13 11:00:00,86.32,86.64,86.24,86.32,206320.5,86.32,86.64,86.24,86.32,206320.5
2020-02-13 11:30:00,86.32,86.56,86.16,86.4,129677.5,86.32,86.56,86.16,86.4,129677.5
2020-02-13 12:00:00,86.48,87.2,86.48,86.8,157483.125,86.48,87.2,86.48,86.8,157483.125
2020-02-13 12:30:00,86.72,86.8,86.56,86.72,93834.625,86.72,86.8,86.56,86.72,93834.625
2020-02-13 13:00:00,86.64,86.72,86.24,86.4,348508.75,86.64,86.72,86.24,86.4,348508.75
2020-02-13 13:30:00,86.32,86.48,86.0,86.16,134410.5,86.32,86.48,86.0,86.16,134410.5
2020-02-13 14:00:00,86.08,86.48,86.08,86.4,143913.875,86.08,86.48,86.08,86.4,143913.875
2020-02-13 14:30:00,86.4,86.72,86.32,86.64,101064.875,86.4,86.72,86.32,86.64,101064.875
2020-02-13 15:00:00,86.64,86.8,86.56,86.8,95912.0,86.64,86.8,86.56,86.8,95912.0
2020-02-13 15:30:00,86.8,86.8,86.64,86.72,345025.875,86.8,86.8,86.64,86.72,345025.875
2020-02-14 09:30:00,87.68,87.92,87.36,87.6,314001.875,87.68,87.92,87.36,87.6,314001.875
2020-02-14 10:00:00,87.52,87.68,87.28,87.28,283972.875,87.52,87.68,87.28,87.28,283972.875
2020-02-14 10:30:00,87.28,87.44,86.96,87.2,228073.75,87.28,87.44,86.96,87.2,228073.75
2020-02-14 11:00:00,87.2,87.44,87.04,87.44,190031.125,87.2,87.44,87.04,87.44,190031.125
2020-02-14 11:30:00,87.36,87.6,87.04,87.2,270681.375,87.36,87.6,87.04,87.2,270681.375
2020-02-14 12:00:00,87.12,87.28,86.8,86.88,137996.25,87.12,87.28,86.8,86.88,137996.25
2020-02-14 12:30:00,86.88,87.04,86.72,86.96,103685.375,86.88,87.04,86.72,86.96,103685.375
2020-02-14 13:00:00,87.04,87.2,86.88,87.12,151416.75,87.04,87.2,86.88,87.12,151416.75
2020-02-14 13:30:00,87.12,87.44,87.04,87.28,165091.0,87.12,87.44,87.04,87.28,165091.0
2020-02-14 14:00:00,87.28,87.6,87.2,87.52,182357.25,87.28,87.6,87.2,87.52,182357.25
2020-02-14 14:30:00,87.44,87.52,86.96,87.52,547104.375,87.44,87.52,86.96,87.52,547104.375
2020-02-14 15:00:00,87.52,87.6,87.44,87.6,111533.875,87.52,87.6,87.44,87.6,111533.875
2020-02-14 15:30:00,87.6,87.68,87.52,87.6,165785.5,87.6,87.68,87.52,87.6,165785.5
2020-02-18 09:30:00,86.08,86.56,86.0,86.4,316963.25,86.08,86.56,86.0,86.4,316963.25
2020-02-18 10:00:00,86.48,86.88,86.4,86.4,262905.625,86.48,86.88,86.4,86.4,262905.625
2020-02-18 10:30:00,86.4,87.28,86.24,86.96,278183.25,86.4,87.28,86.24,86.96,278183.25
2020-02-18 11:00:00,86.88,86.96,86.08,86.56,373743.125,86.88,86.96,86.08,86.56,373743.125
2020-02-18 11:30:00,86.56,86.88,86.48,86.72,151876.75,86.56,86.88,86.48,86.72,151876.75
2020-02-18 12:00:00,86.8,86.96,86.72,86.88,81959.875,86.8,86.96,86.72,86.88,81959.875
2020-02-18 12:30:00,86.88,87.04,86.72,86.96,87337.625,86.88,87.04,86.72,86.96,87337.625
2020-02-18 13:00:00,86.96,87.2,86.8,87.04,212941.0,86.96,87.2,86.8,87.04,212941.0
2020-02-18 13:30:00,86.96,87.12,86.96,87.12,100476.0,86.96,87.12,86.96,87.12,100476.0
2020-02-18 14:00:00,87.12,87.6,87.04,87.6,156944.375,87.12,87.6,87.04,87.6,156944.375
2020-02-18 14:30:00,87.52,87.6,87.44,87.44,95188.625,87.52,87.6,87.44,87.44,95188.625
2020-02-18 15:00:00,87.52,87.6,87.36,87.6,79825.375,87.52,87.6,87.36,87.6,79825.375
2020-02-18 15:30:00,87.6,87.6,87.44,87.52,311412.125,87.6,87.6,87.44,87.52,311412.125
2020-02-19 09:30:00,89.04,89.2,88.56,88.56,410034.75,89.04,89.2,88.56,88.56,410034.75
2020-02-19 10:00:00,88.56,88.64,88.16,88.48,246407.625,88.56,88.64,88.16,88.48,246407.625
2020-02-19 10:30:00,88.48,89.12,88.4,89.04,251414.625,88.48,89.12,88.4,89.04,251414.625
2020-02-19 11:00:00,89.04,89.68,88.96,89.6,323930.5,89.04,89.68,88.96,89.6,323930.5
2020-02-19 11:30:00,89.6,89.68,89.2,89.36,146105.75,89.6,89.68,89.2,89.36,146105.75
2020-02-19 12:00:00,89.36,89.68,89.2,89.6,187478.125,89.36,89.68,89.2,89.6,187478.125
2020-02-19 12:30:00,89.6,89.84,89.52,89.68,126911.5,89.6,89.84,89.52,89.68,126911.5
2020-02-19 13:00:00,89.68,89.84,89.52,89.6,142498.125,89.68,89.84,89.52,89.6,142498.125
2020-02-19 13:30:00,89.6,89.68,89.44,89.6,110577.125,89.6,89.68,89.44,89.6,110577.125
2020-02-19 14:00:00,89.6,89.68,89.36,89.52,154949.75,89.6,89.68,89.36,89.52,154949.75
2020-02-19 14:30:00,89.52,89.76,89.44,89.68,124688.125,89.52,89.76,89.44,89.68,124688.125
2020-02-19 15:00:00,89.68,89.76,89.52,89.6,165592.25,89.68,89.76,89.52,89.6,165592.25
2020-02-19 15:30:00,89.6,89.6,89.36,89.36,391773.0,89.6,89.6,89.36,89.36,391773.0
2020-02-20 09:30:00,90.48,90.64,90.32,90.48,278002.25,90.48,90.64,90.32,90.48,278002.25
2020-02-20 10:00:00,90.4,90.96,90.4,90.88,236122.375,90.4,90.96,90.4,90.88,236122.375
2020-02-20 10:30:00,90.88,91.2,90.8,91.04,277959.625,90.88,91.2,90.8,91.04,277959.625
2020-02-20 11:00:00,91.12,91.44,90.72,90.8,489354.875,91.12,91.44,90.72,90.8,489354.875
2020-02-20 11:30:00,90.8,90.96,89.92,90.16,387760.75,90.8,90.96,89.92,90.16,387760.75
2020-02-20 12:00:00,90.08,90.56,90.0,90.24,229676.75,90.08,90.56,90.0,90.24,229676.75
2020-02-20 12:30:00,90.24,90.4,90.0,90.32,199291.5,90.24,90.4,90.0,90.32,199291.5
2020-02-20 13:00:00,90.32,90.72,90.24,90.32,151073.5,90.32,90.72,90.24,90.32,151073.5
2020-02-20 13:30:00,90.32,90.4,90.08,90.16,74796.25,90.32,90.4,90.08,90.16,74796.25
2020-02-20 14:00:00,90.16,90.48,90.0,90.24,273902.125,90.16,90.48,90.0,90.24,273902.125
2020-02-20 14:30:00,90.24,90.32,90.08,90.16,160729.75,90.24,90.32,90.08,90.16,160729.75
2020-02-20 15:00:00,90.16,90.24,90.0,90.16,157861.25,90.16,90.24,90.0,90.16,157861.25
2020-02-20 15:30:00,90.16,90.32,90.08,90.24,294833.375,90.16,90.32,90.08,90.24,294833.375
2020-02-21 09:30:00,88.64,88.8,87.92,88.48,662827.375,88.64,88.8,87.92,88.48,662827.375
2020-02-21 10:00:00,88.4,89.2,88.16,89.04,364039.75,88.4,89.2,88.16,89.04,364039.75
2020-02-21 10:30:00,89.04,89.12,88.4,88.48,310196.625,89.04,89.12,88.4,88.48,310196.625
2020-02-21 11:00:00,88.4,88.88,88.32,88.88,257288.5,88.4,88.88,88.32,88.88,257288.5
2020-02-21 11:30:00,88.88,89.28,88.8,89.12,241979.25,88.88,89.28,88.8,89.12,241979.25
2020-02-21 12:00:00,89.2,89.36,88.96,89.12,238662.875,89.2,89.36,88.96,89.12,238662.875
2020-02-21 12:30:00,89.12,89.44,89.04,89.44,273466.375,89.12,89.44,89.04,89.44,273466.375
2020-02-21 13:00:00,89.44,89.68,89.28,89.44,160590.75,89.44,89.68,89.28,89.44,160590.75
2020-02-21 13:30:00,89.36,89.52,89.04,89.36,136528.125,89.36,89.52,89.04,89.36,136528.125
2020-02-21 14:00:00,89.36,89.52,89.04,89.28,178936.75,89.36,89.52,89.04,89.28,178936.75
2020-02-21 14:30:00,89.28,89.44,89.2,89.28,56950.875,89.28,89.44,89.2,89.28,56950.875
2020-02-21 15:00:00,89.36,89.44,89.28,89.36,56730.875,89.36,89.44,89.28,89.36,56730.875
2020-02-21 15:30:00,89.36,89.36,89.2,89.28,217510.0,89.36,89.36,89.2,89.28,217510.0
2020-02-24 09:30:00,85.04,85.76,84.96,85.68,672940.0,85.04,85.76,84.96,85.68,672940.0
2020-02-24 10:00:00,85.68,85.84,85.36,85.44,369180.375,85.68,85.84,85.36,85.44,369180.375
2020-02-24 10:30:00,85.36,85.44,85.12,85.44,271644.5,85.36,85.44,85.12,85.44,271644.5
2020-02-24 11:00:00,85.44,85.52,84.96,85.12,276164.875,85.44,85.52,84.96,85.12,276164.875
2020-02-24 11:30:00,85.12,85.36,84.8,84.88,194348.5,85.12,85.36,84.8,84.88,194348.5
2020-02-24 12:00:00,84.88,84.88,84.64,84.8,211592.375,84.88,84.88,84.64,84.8,211592.375
2020-02-24 12:30:00,84.8,85.04,84.64,84.88,254906.875,84.8,85.04,84.64,84.88,254906.875
2020-02-24 13:00:00,84.8,85.04,84.4,85.04,246569.625,84.8,85.04,84.4,85.04,246569.625
2020-02-24 13:30:00,85.04,85.52,84.96,85.44,220955.75,85.04,85.52,84.96,85.44,220955.75
2020-02-24 14:00:00,85.44,86.16,85.36,86.0,470223.375,85.44,86.16,85.36,86.0,470223.375
2020-02-24 14:30:00,86.0,86.32,86.0,86.32,139263.5,86.0,86.32,86.0,86.32,139263.5
2020-02-24 15:00:00,86.32,86.48,85.92,86.08,191179.375,86.32,86.48,85.92,86.08,191179.375
2020-02-24 15:30:00,86.08,86.08,85.76,85.84,730121.625,86.08,86.08,85.76,85.84,730121.625
2020-02-25 09:30:00,86.08,86.24,85.28,85.68,251778.875,86.08,86.24,85.28,85.68,251778.875
2020-02-25 10:00:00,85.6,85.76,84.64,84.72,310978.375,85.6,85.76,84.64,84.72,310978.375
2020-02-25 10:30:00,84.72,85.12,84.32,84.8,339713.875,84.72,85.12,84.32,84.8,339713.875
2020-02-25 11:00:00,84.8,84.96,84.48,84.8,347322.75,84.8,84.96,84.48,84.8,347322.75
2020-02-25 11:30:00,84.8,84.96,84.4,84.72,283654.375,84.8,84.96,84.4,84.72,283654.375
2020-02-25 12:00:00,84.8,84.88,84.32,84.4,122025.0,84.8,84.88,84.32,84.4,122025.0
2020-02-25 12:30:00,84.4,84.64,84.32,84.56,157643.0,84.4,84.64,84.32,84.56,157643.0
2020-02-25 13:00:00,84.56,84.72,83.84,84.0,441280.625,84.56,84.72,83.84,84.0,441280.625
2020-02-25 13:30:00,83.92,84.08,83.76,83.84,244860.0,83.92,84.08,83.76,83.84,244860.0
2020-02-25 14:00:00,83.76,83.92,83.36,83.44,286528.5,83.76,83.92,83.36,83.44,286528.5
2020-02-25 14:30:00,83.52,83.6,83.2,83.28,452193.75,83.52,83.6,83.2,83.28,452193.75
2020-02-25 15:00:00,83.36,83.6,83.28,83.52,257362.75,83.36,83.6,83.28,83.52,257362.75
2020-02-25 15:30:00,83.44,83.52,83.2,83.28,377234.875,83.44,83.52,83.2,83.28,377234.875
2020-02-26 09:30:00,83.04,84.0,82.88,83.76,434783.375,83.04,84.0,82.88,83.76,434783.375
2020-02-26 10:00:00,83.76,83.84,83.28,83.68,384347.75,83.76,83.84,83.28,83.68,384347.75
2020-02-26 10:30:00,83.76,84.4,83.52,83.76,362425.75,83.76,84.4,83.52,83.76,362425.75
2020-02-26 11:00:00,83.76,83.92,83.36,83.68,166241.75,83.76,83.92,83.36,83.68,166241.75
2020-02-26 11:30:00,83.68,83.76,82.72,82.88,267264.75,83.68,83.76,82.72,82.88,267264.75
2020-02-26 12:00:00,82.88,83.04,82.48,82.72,399672.75,82.88,83.04,82.48,82.72,399672.75
2020-02-26 12:30:00,82.72,82.96,82.48,82.64,230331.75,82.72,82.96,82.48,82.64,230331.75
2020-02-26 13:00:00,82.64,82.88,82.24,82.72,182323.625,82.64,82.88,82.24,82.72,182323.625
2020-02-26 13:30:00,82.8,82.8,80.88,80.96,511747.75,82.8,82.8,80.88,80.96,511747.75
2020-02-26 14:00:00,80.88,81.68,80.8,81.52,595801.0,80.88,81.68,80.8,81.52,595801.0
2020-02-26 14:30:00,81.52,81.76,81.28,81.44,275417.875,81.52,81.76,81.28,81.44,275417.875
2020-02-26 15:00:00,81.44,81.76,81.28,81.68,156166.625,81.44,81.76,81.28,81.68,156166.625
2020-02-26 15:30:00,81.68,81.76,81.44,81.52,550191.875,81.68,81.76,81.44,81.52,550191.875
2020-02-27 09:30:00,77.76,78.0,77.2,77.76,1211130.75,77.76,78.0,77.2,77.76,1211130.75
2020-02-27 10:00:00,77.76,78.0,77.28,77.36,483854.375,77.76,78.0,77.28,77.36,483854.375
2020-02-27 10:30:00,77.36,78.24,76.8,78.16,433633.375,77.36,78.24,76.8,78.16,433633.375
2020-02-27 11:00:00,78.16,78.88,78.0,78.48,471187.375,78.16,78.88,78.0,78.48,471187.375
2020-02-27 11:30:00,78.4,78.72,77.6,78.72,396864.625,78.4,78.72,77.6,78.72,396864.625
2020-02-27 12:00:00,78.72,79.68,78.56,79.2,436180.125,78.72,79.68,78.56,79.2,436180.125
2020-02-27 12:30:00,79.2,79.92,79.12,79.28,313159.25,79.2,79.92,79.12,79.28,313159.25
2020-02-27 13:00:00,79.2,79.52,78.08,78.16,206325.75,79.2,79.52,78.08,78.16,206325.75
2020-02-27 13:30:00,78.16,78.56,77.84,78.08,238442.875,78.16,78.56,77.84,78.08,238442.875
2020-02-27 14:00:00,78.08,79.04,77.92,78.96,237310.125,78.08,79.04,77.92,78.96,237310.125
2020-02-27 14:30:00,78.96,79.12,78.48,78.64,128081.375,78.96,79.12,78.48,78.64,128081.375
2020-02-27 15:00:00,78.64,78.88,78.32,78.32,176069.75,78.64,78.88,78.32,78.32,176069.75
2020-02-27 15:30:00,78.32,78.8,78.16,78.24,599954.125,78.32,78.8,78.16,78.24,599954.125
2020-02-28 09:30:00,75.36,76.0,75.12,75.44,780808.375,75.36,76.0,75.12,75.44,780808.375
2020-02-28 10:00:00,75.44,75.6,74.48,74.48,448174.125,75.44,75.6,74.48,74.48,448174.125
2020-02-28 10:30:00,74.4,74.64,73.84,74.0,590491.375,74.4,74.64,73.84,74.0,590491.375
2020-02-28 11:00:00,74.0,74.64,73.36,74.4,469609.75,74.0,74.64,73.36,74.4,469609.75
2020-02-28 11:30:00,74.4,75.6,74.32,74.8,682851.5,74.4,75.6,74.32,74.8,682851.5
2020-02-28 12:00:00,74.8,75.44,74.48,75.36,172840.25,74.8,75.44,74.48,75.36,172840.25
2020-02-28 12:30:00,75.44,75.52,74.72,75.2,144872.0,75.44,75.52,74.72,75.2,144872.0
2020-02-28 13:00:00,75.2,75.2,74.56,74.8,161977.5,75.2,75.2,74.56,74.8,161977.5
2020-02-28 13:30:00,74.8,75.04,74.16,74.96,238574.875,74.8,75.04,74.16,74.96,238574.875
2020-02-28 14:00:00,74.88,75.12,74.64,74.96,394068.25,74.88,75.12,74.64,74.96,394068.25
2020-02-28 14:30:00,75.04,75.92,74.96,75.76,245438.375,75.04,75.92,74.96,75.76,245438.375
2020-02-28 15:00:00,75.68,75.76,75.2,75.28,162060.625,75.68,75.76,75.2,75.28,162060.625
2020-02-28 15:30:00,75.28,75.76,75.2,75.68,408662.0,75.28,75.76,75.2,75.68,408662.0
2020-03-02 09:30:00,77.36,77.44,76.32,76.72,659944.25,77.36,77.44,76.32,76.72,659944.25
2020-03-02 10:00:00,76.72,77.12,76.32,76.8,293806.375,76.72,77.12,76.32,76.8,293806.375
2020-03-02 10:30:00,76.8,77.68,76.48,77.36,237382.375,76.8,77.68,76.48,77.36,237382.375
2020-03-02 11:00:00,77.44,78.48,76.88,78.16,598443.875,77.44,78.48,76.88,78.16,598443.875
2020-03-02 11:30:00,78.08,79.04,78.08,78.64,275214.25,78.08,79.04,78.08,78.64,275214.25
2020-03-02 12:00:00,78.64,79.12,78.24,78.56,879926.375,78.64,79.12,78.24,78.56,879926.375
2020-03-02 12:30:00,78.56,79.04,78.56,78.8,137839.375,78.56,79.04,78.56,78.8,137839.375
2020-03-02 13:00:00,78.8,78.88,78.16,78.24,205818.375,78.8,78.88,78.16,78.24,205818.375
2020-03-02 13:30:00,78.24,78.64,78.08,78.64,229615.75,78.24,78.64,78.08,78.64,229615.75
2020-03-02 14:00:00,78.64,78.88,78.08,78.32,286833.0,78.64,78.88,78.08,78.32,286833.0
2020-03-02 14:30:00,78.32,78.32,77.76,78.16,189704.125,78.32,78.32,77.76,78.16,189704.125
2020-03-02 15:00:00,78.16,79.04,78.16,79.04,209444.625,78.16,79.04,78.16,79.04,209444.625
2020-03-02 15:30:00,79.04,79.36,78.8,79.28,510969.75,79.04,79.36,78.8,79.28,510969.75
2020-03-03 09:30:00,80.0,80.0,79.28,79.6,487066.75,80.0,80.0,79.28,79.6,487066.75
2020-03-03 10:00:00,79.68,81.44,78.88,79.84,1027157.25,79.68,81.44,78.88,79.84,1027157.25
2020-03-03 10:30:00,79.84,81.04,79.84,80.8,418270.0,79.84,81.04,79.84,80.8,418270.0
2020-03-03 11:00:00,80.8,80.88,78.32,78.72,740004.625,80.8,80.88,78.32,78.72,740004.625
2020-03-03 11:30:00,78.72,79.68,78.72,79.44,501766.5,78.72,79.68,78.72,79.44,501766.5
2020-03-03 12:00:00,79.44,79.92,79.2,79.36,502365.25,79.44,79.92,79.2,79.36,502365.25
2020-03-03 12:30:00,79.44,79.52,78.96,79.2,123268.875,79.44,79.52,78.96,79.2,123268.875
2020-03-03 13:00:00,79.2,79.2,78.08,78.32,425824.5,79.2,79.2,78.08,78.32,425824.5
2020-03-03 13:30:00,78.32,78.96,78.08,78.16,254704.125,78.32,78.96,78.08,78.16,254704.125
2020-03-03 14:00:00,78.16,79.12,77.76,79.04,526061.875,78.16,79.12,77.76,79.04,526061.875
2020-03-03 14:30:00,79.12,79.28,78.56,79.28,158449.25,79.12,79.28,78.56,79.28,158449.25
2020-03-03 15:00:00,79.28,79.6,79.2,79.52,156834.875,79.28,79.6,79.2,79.52,156834.875
2020-03-03 15:30:00,79.52,79.52,78.96,79.2,504997.875,79.52,79.52,78.96,79.2,504997.875
2020-03-04 09:30:00,80.88,81.04,80.16,80.32,373133.5,80.88,81.04,80.16,80.32,373133.5
2020-03-04 10:00:00,80.32,81.04,80.16,80.48,422829.75,80.32,81.04,80.16,80.48,422829.75
2020-03-04 10:30:00,80.48,80.8,79.76,79.84,697991.875,80.48,80.8,79.76,79.84,697991.875
2020-03-04 11:00:00,79.84,80.08,79.04,79.2,926774.875,79.84,80.08,79.04,79.2,926774.875
2020-03-04 11:30:00,79.2,79.36,78.16,78.4,504723.0,79.2,79.36,78.16,78.4,504723.0
2020-03-04 12:00:00,78.4,78.96,78.08,78.88,413214.125,78.4,78.96,78.08,78.88,413214.125
2020-03-04 12:30:00,78.96,79.44,78.88,79.2,381945.25,78.96,79.44,78.88,79.2,381945.25
2020-03-04 13:00:00,79.28,79.6,79.04,79.2,276518.5,79.28,79.6,79.04,79.2,276518.5
2020-03-04 13:30:00,79.2,79.28,78.8,78.8,263376.75,79.2,79.28,78.8,78.8,263376.75
2020-03-04 14:00:00,78.8,79.04,78.16,78.24,291520.125,78.8,79.04,78.16,78.24,291520.125
2020-03-04 14:30:00,78.32,78.72,78.24,78.64,127959.0,78.32,78.72,78.24,78.64,127959.0
2020-03-04 15:00:00,78.64,78.96,78.56,78.96,89966.75,78.64,78.96,78.56,78.96,89966.75
2020-03-04 15:30:00,78.96,79.04,78.72,78.88,437210.125,78.96,79.04,78.72,78.88,437210.125
2020-03-05 09:30:00,78.48,78.64,77.92,78.16,376235.25,78.48,78.64,77.92,78.16,376235.25
2020-03-05 10:00:00,78.16,78.48,77.76,78.16,366552.875,78.16,78.48,77.76,78.16,366552.875
2020-03-05 10:30:00,78.16,78.32,77.84,78.24,140211.125,78.16,78.32,77.84,78.24,140211.125
2020-03-05 11:00:00,78.16,78.8,78.08,78.56,239173.5,78.16,78.8,78.08,78.56,239173.5
2020-03-05 11:30:00,78.56,78.64,77.84,78.0,172016.75,78.56,78.64,77.84,78.0,172016.75
2020-03-05 12:00:00,78.08,78.32,77.92,78.0,318253.0,78.08,78.32,77.92,78.0,318253.0
2020-03-05 12:30:00,78.08,78.16,77.12,77.36,455748.25,78.08,78.16,77.12,77.36,455748.25
2020-03-05 13:00:00,77.44,77.52,76.8,77.36,308311.875,77.44,77.52,76.8,77.36,308311.875
2020-03-05 13:30:00,77.36,77.76,77.12,77.28,341230.875,77.36,77.76,77.12,77.28,341230.875
2020-03-05 14:00:00,77.28,77.44,76.8,76.88,255300.875,77.28,77.44,76.8,76.88,255300.875
2020-03-05 14:30:00,76.88,76.88,76.48,76.72,186773.125,76.88,76.88,76.48,76.72,186773.125
2020-03-05 15:00:00,76.72,76.96,76.4,76.56,138328.5,76.72,76.96,76.4,76.56,138328.5
2020-03-05 15:30:00,76.56,76.96,76.48,76.96,524593.875,76.56,76.96,76.48,76.96,524593.875
2020-03-06 09:30:00,74.08,74.16,71.68,72.48,1542656.0,74.08,74.16,71.68,72.48,1542656.0
2020-03-06 10:00:00,72.4,72.56,70.8,71.52,1192078.5,72.4,72.56,70.8,71.52,1192078.5
2020-03-06 10:30:00,71.44,72.0,70.88,71.04,647751.0,71.44,72.0,70.88,71.04,647751.0
2020-03-06 11:00:00,71.04,71.04,69.92,70.16,783424.625,71.04,71.04,69.92,70.16,783424.625
2020-03-06 11:30:00,70.16,71.2,70.0,71.04,382338.25,70.16,71.2,70.0,71.04,382338.25
2020-03-06 12:00:00,71.04,71.28,70.32,70.72,428004.75,71.04,71.28,70.32,70.72,428004.75
2020-03-06 12:30:00,70.72,70.88,70.4,70.8,225653.625,70.72,70.88,70.4,70.8,225653.625
2020-03-06 13:00:00,70.8,70.96,70.4,70.64,373923.5,70.8,70.96,70.4,70.64,373923.5
2020-03-06 13:30:00,70.64,70.88,70.4,70.56,225430.25,70.64,70.88,70.4,70.56,225430.25
2020-03-06 14:00:00,70.64,70.96,68.88,69.28,708105.75,70.64,70.96,68.88,69.28,708105.75
2020-03-06 14:30:00,69.2,69.84,68.8,68.96,326503.5,69.2,69.84,68.8,68.96,326503.5
2020-03-06 15:00:00,68.96,69.36,68.88,69.04,372318.375,68.96,69.36,68.88,69.04,372318.375
2020-03-06 15:30:00,69.04,69.92,68.88,69.76,1066242.5,69.04,69.92,68.88,69.76,1066242.5
2020-03-09 09:30:00,54.56,56.08,53.76,55.68,2073056.25,54.56,56.08,53.76,55.68,2073056.25
2020-03-09 10:00:00,55.6,58.4,55.44,57.68,1996882.25,55.6,58.4,55.44,57.68,1996882.25
2020-03-09 10:30:00,57.6,57.76,55.92,56.72,1904250.625,57.6,57.76,55.92,56.72,1904250.625
2020-03-09 11:00:00,56.72,57.76,56.64,56.96,1028055.5,56.72,57.76,56.64,56.96,1028055.5
2020-03-09 11:30:00,56.88,57.6,56.48,57.2,1070124.625,56.88,57.6,56.48,57.2,1070124.625
2020-03-09 12:00:00,57.12,58.08,56.48,56.56,971959.0,57.12,58.08,56.48,56.56,971959.0
2020-03-09 12:30:00,56.56,56.8,55.36,55.76,936861.875,56.56,56.8,55.36,55.76,936861.875
2020-03-09 13:00:00,55.68,56.08,54.8,54.88,776613.125,55.68,56.08,54.8,54.88,776613.125
2020-03-09 13:30:00,54.88,55.36,54.24,54.4,889819.0,54.88,55.36,54.24,54.4,889819.0
2020-03-09 14:00:00,54.4,54.56,52.24,52.32,1782311.0,54.4,54.56,52.24,52.32,1782311.0
2020-03-09 14:30:00,52.32,53.2,52.0,52.72,1419293.25,52.32,53.2,52.0,52.72,1419293.25
2020-03-09 15:00:00,52.72,52.96,52.0,52.24,732389.25,52.72,52.96,52.0,52.24,732389.25
2020-03-09 15:30:00,52.16,52.48,52.0,52.0,1881317.25,52.16,52.48,52.0,52.0,1881317.25
2020-03-10 09:30:00,56.56,56.88,55.68,56.24,1496970.0,56.56,56.88,55.68,56.24,1496970.0
2020-03-10 10:00:00,56.24,57.36,56.08,56.48,500234.125,56.24,57.36,56.08,56.48,500234.125
2020-03-10 10:30:00,56.48,56.8,55.2,55.36,611268.75,56.48,56.8,55.2,55.36,611268.75
2020-03-10 11:00:00,55.44,56.16,54.8,55.36,591321.375,55.44,56.16,54.8,55.36,591321.375
2020-03-10 11:30:00,55.44,56.08,54.88,55.52,693052.25,55.44,56.08,54.88,55.52,693052.25
2020-03-10 12:00:00,55.52,56.4,55.28,56.0,1099442.25,55.52,56.4,55.28,56.0,1099442.25
2020-03-10 12:30:00,56.0,57.12,55.84,56.48,826629.25,56.0,57.12,55.84,56.48,826629.25
2020-03-10 13:00:00,56.48,57.04,56.08,56.32,416837.75,56.48,57.04,56.08,56.32,416837.75
2020-03-10 13:30:00,56.32,56.88,56.0,56.16,404869.5,56.32,56.88,56.0,56.16,404869.5
2020-03-10 14:00:00,56.08,57.84,55.84,57.44,917829.125,56.08,57.84,55.84,57.44,917829.125
2020-03-10 14:30:00,57.36,58.64,57.04,57.84,845757.125,57.36,58.64,57.04,57.84,845757.125
2020-03-10 15:00:00,57.84,58.24,57.68,58.0,598620.25,57.84,58.24,57.68,58.0,598620.25
2020-03-10 15:30:00,58.0,58.16,57.68,57.92,841437.625,58.0,58.16,57.68,57.92,841437.625
2020-03-11 09:30:00,56.16,56.32,55.68,55.92,1040005.5,56.16,56.32,55.68,55.92,1040005.5
2020-03-11 10:00:00,56.0,56.64,55.76,56.4,504014.375,56.0,56.64,55.76,56.4,504014.375
2020-03-11 10:30:00,56.4,56.64,55.68,56.32,689526.0,56.4,56.64,55.68,56.32,689526.0
2020-03-11 11:00:00,56.32,56.4,55.36,55.84,538435.25,56.32,56.4,55.36,55.84,538435.25
2020-03-11 11:30:00,55.92,56.32,55.6,55.84,435442.375,55.92,56.32,55.6,55.84,435442.375
2020-03-11 12:00:00,55.84,56.72,55.6,55.92,757202.375,55.84,56.72,55.6,55.92,757202.375
2020-03-11 12:30:00,55.92,56.32,55.84,56.16,326465.375,55.92,56.32,55.84,56.16,326465.375
2020-03-11 13:00:00,56.16,56.16,55.52,55.92,277806.25,56.16,56.16,55.52,55.92,277806.25
2020-03-11 13:30:00,55.92,56.32,55.68,56.24,297254.875,55.92,56.32,55.68,56.24,297254.875
2020-03-11 14:00:00,56.24,56.24,54.64,55.36,946024.375,56.24,56.24,54.64,55.36,946024.375
2020-03-11 14:30:00,55.36,55.84,55.04,55.36,412032.0,55.36,55.84,55.04,55.36,412032.0
2020-03-11 15:00:00,55.28,55.36,54.72,54.88,393767.375,55.28,55.36,54.72,54.88,393767.375
2020-03-11 15:30:00,54.88,55.52,54.88,55.52,796966.125,54.88,55.52,54.88,55.52,796966.125
2020-03-12 09:30:00,51.52,52.56,51.44,52.48,1124241.25,51.52,52.56,51.44,52.48,1124241.25
2020-03-12 10:00:00,52.48,52.64,51.84,52.32,1083001.0,52.48,52.64,51.84,52.32,1083001.0
2020-03-12 10:30:00,52.32,52.96,52.08,52.72,1038699.25,52.32,52.96,52.08,52.72,1038699.25
2020-03-12 11:00:00,52.72,52.96,52.4,52.8,559820.0,52.72,52.96,52.4,52.8,559820.0
2020-03-12 11:30:00,52.8,54.0,52.4,52.96,1063329.5,52.8,54.0,52.4,52.96,1063329.5
2020-03-12 12:00:00,52.88,53.04,51.68,52.0,768205.0,52.88,53.04,51.68,52.0,768205.0
2020-03-12 12:30:00,51.92,53.44,51.6,53.36,620547.0,51.92,53.44,51.6,53.36,620547.0
2020-03-12 13:00:00,53.36,54.4,52.32,52.64,972395.375,53.36,54.4,52.32,52.64,972395.375
2020-03-12 13:30:00,52.64,52.72,51.84,52.4,687186.625,52.64,52.72,51.84,52.4,687186.625
2020-03-12 14:00:00,52.4,53.28,51.68,53.2,700490.25,52.4,53.28,51.68,53.2,700490.25
2020-03-12 14:30:00,53.12,53.52,52.56,52.64,597201.25,53.12,53.52,52.56,52.64,597201.25
2020-03-12 15:00:00,52.72,53.04,52.24,52.32,359275.75,52.72,53.04,52.24,52.32,359275.75
2020-03-12 15:30:00,52.32,52.4,52.16,52.24,1083378.625,52.32,52.4,52.16,52.24,1083378.625
2020-03-13 09:30:00,55.12,55.28,54.24,54.56,1312144.625,55.12,55.28,54.24,54.56,1312144.625
2020-03-13 10:00:00,54.64,55.44,54.48,55.12,600228.125,54.64,55.44,54.48,55.12,600228.125
2020-03-13 10:30:00,55.12,55.28,54.0,54.08,444397.0,55.12,55.28,54.0,54.08,444397.0
2020-03-13 11:00:00,54.08,54.48,53.12,53.28,626019.625,54.08,54.48,53.12,53.28,626019.625
2020-03-13 11:30:00,53.28,53.52,52.4,52.88,526220.75,53.28,53.52,52.4,52.88,526220.75
2020-03-13 12:00:00,52.96,53.04,52.32,52.8,339772.125,52.96,53.04,52.32,52.8,339772.125
2020-03-13 12:30:00,52.72,54.08,52.56,53.36,444434.875,52.72,54.08,52.56,53.36,444434.875
2020-03-13 13:00:00,53.36,54.0,53.12,53.76,375903.375,53.36,54.0,53.12,53.76,375903.375
2020-03-13 13:30:00,53.68,54.4,53.44,54.32,330028.625,53.68,54.4,53.44,54.32,330028.625
2020-03-13 14:00:00,54.4,54.4,53.04,53.28,316949.875,54.4,54.4,53.04,53.28,316949.875
2020-03-13 14:30:00,53.36,53.76,53.2,53.68,285243.75,53.36,53.76,53.2,53.68,285243.75
2020-03-13 15:00:00,53.6,54.08,53.44,53.52,377821.375,53.6,54.08,53.44,53.52,377821.375
2020-03-13 15:30:00,53.6,57.04,53.12,55.68,3256620.375,53.6,57.04,53.12,55.68,3256620.375
2020-03-16 09:30:00,48.72,51.04,46.56,49.2,956742.375,48.72,51.04,46.56,49.2,956742.375
2020-03-16 10:00:00,49.28,50.16,48.64,49.84,737189.625,49.28,50.16,48.64,49.84,737189.625
2020-03-16 10:30:00,49.76,50.88,49.76,50.16,631347.625,49.76,50.88,49.76,50.16,631347.625
2020-03-16 11:00:00,50.16,51.04,49.68,50.64,628424.875,50.16,51.04,49.68,50.64,628424.875
2020-03-16 11:30:00,50.56,50.88,50.0,50.24,446326.75,50.56,50.88,50.0,50.24,446326.75
2020-03-16 12:00:00,50.24,50.4,49.04,49.04,386764.25,50.24,50.4,49.04,49.04,386764.25
2020-03-16 12:30:00,49.12,49.52,48.64,48.88,403666.875,49.12,49.52,48.64,48.88,403666.875
2020-03-16 13:00:00,48.88,49.28,48.64,49.12,373293.0,48.88,49.28,48.64,49.12,373293.0
2020-03-16 13:30:00,49.12,49.2,48.16,48.32,847791.375,49.12,49.2,48.16,48.32,847791.375
2020-03-16 14:00:00,48.4,48.88,48.0,48.32,1170317.0,48.4,48.88,48.0,48.32,1170317.0
2020-03-16 14:30:00,48.32,48.88,48.16,48.8,765428.375,48.32,48.88,48.16,48.8,765428.375
2020-03-16 15:00:00,48.8,49.12,48.56,48.64,554463.5,48.8,49.12,48.56,48.64,554463.5
2020-03-16 15:30:00,48.64,48.64,48.32,48.32,716954.25,48.64,48.64,48.32,48.32,716954.25
2020-03-17 09:30:00,48.32,48.4,47.68,47.76,1245675.375,48.32,48.4,47.68,47.76,1245675.375
2020-03-17 10:00:00,47.84,48.56,47.68,48.48,410227.625,47.84,48.56,47.68,48.48,410227.625
2020-03-17 10:30:00,48.4,48.72,48.0,48.08,416549.375,48.4,48.72,48.0,48.08,416549.375
2020-03-17 11:00:00,48.08,48.88,47.92,48.56,457156.125,48.08,48.88,47.92,48.56,457156.125
2020-03-17 11:30:00,48.64,48.8,48.08,48.56,336053.0,48.64,48.8,48.08,48.56,336053.0
2020-03-17 12:00:00,48.48,49.2,47.92,47.92,543960.75,48.48,49.2,47.92,47.92,543960.75
2020-03-17 12:30:00,48.0,48.24,47.2,47.28,476234.25,48.0,48.24,47.2,47.28,476234.25
2020-03-17 13:00:00,47.28,47.6,46.8,47.44,580058.875,47.28,47.6,46.8,47.44,580058.875
2020-03-17 13:30:00,47.44,47.52,46.72,46.72,264603.25,47.44,47.52,46.72,46.72,264603.25
2020-03-17 14:00:00,46.72,46.96,45.2,45.44,1021910.75,46.72,46.96,45.2,45.44,1021910.75
2020-03-17 14:30:00,45.44,45.84,45.2,45.44,602684.25,45.44,45.84,45.2,45.44,602684.25
2020-03-17 15:00:00,45.44,45.84,45.04,45.12,617553.625,45.44,45.84,45.04,45.12,617553.625
2020-03-17 15:30:00,45.12,45.92,45.04,45.68,1149631.0,45.12,45.92,45.04,45.68,1149631.0
2020-03-18 09:30:00,40.48,41.44,40.4,40.96,2565239.125,40.48,41.44,40.4,40.96,2565239.125
2020-03-18 10:00:00,41.04,41.28,40.48,40.72,957625.0,41.04,41.28,40.48,40.72,957625.0
2020-03-18 10:30:00,40.64,40.88,39.6,39.68,1330550.25,40.64,40.88,39.6,39.68,1330550.25
2020-03-18 11:00:00,39.6,39.68,38.48,38.96,1889003.5,39.6,39.68,38.48,38.96,1889003.5
2020-03-18 11:30:00,38.96,39.36,38.8,39.04,1038073.625,38.96,39.36,38.8,39.04,1038073.625
2020-03-18 12:00:00,39.04,39.04,37.52,37.84,2154892.375,39.04,39.04,37.52,37.84,2154892.375
2020-03-18 12:30:00,37.92,38.4,37.68,38.0,1629182.875,37.92,38.4,37.68,38.0,1629182.875
2020-03-18 13:00:00,38.0,38.08,36.64,36.8,1137160.375,38.0,38.08,36.64,36.8,1137160.375
2020-03-18 13:30:00,36.8,37.12,35.44,35.92,1864247.25,36.8,37.12,35.44,35.92,1864247.25
2020-03-18 14:00:00,35.92,35.92,34.32,34.8,2435976.0,35.92,35.92,34.32,34.8,2435976.0
2020-03-18 14:30:00,34.8,38.32,34.72,38.0,1943052.25,34.8,38.32,34.72,38.0,1943052.25
2020-03-18 15:00:00,38.0,38.4,37.2,37.92,1542681.625,38.0,38.4,37.2,37.92,1542681.625
2020-03-18 15:30:00,37.84,38.08,37.04,37.52,1787017.625,37.84,38.08,37.04,37.52,1787017.625
2020-03-19 09:30:00,38.32,38.64,36.8,37.92,1862137.0,38.32,38.64,36.8,37.92,1862137.0
2020-03-19 10:00:00,37.92,39.2,37.6,39.2,1207836.5,37.92,39.2,37.6,39.2,1207836.5
2020-03-19 10:30:00,39.2,39.6,38.56,39.28,780577.625,39.2,39.6,38.56,39.28,780577.625
2020-03-19 11:00:00,39.36,41.6,39.28,41.6,1083937.0,39.36,41.6,39.28,41.6,1083937.0
2020-03-19 11:30:00,41.6,42.56,40.4,40.56,1787908.5,41.6,42.56,40.4,40.56,1787908.5
2020-03-19 12:00:00,40.56,40.96,40.0,40.88,732288.375,40.56,40.96,40.0,40.88,732288.375
2020-03-19 12:30:00,40.88,42.72,40.32,42.24,1777368.75,40.88,42.72,40.32,42.24,1777368.75
2020-03-19 13:00:00,42.24,42.48,41.84,42.16,734165.125,42.24,42.48,41.84,42.16,734165.125
2020-03-19 13:30:00,42.16,43.04,41.36,42.48,1011875.75,42.16,43.04,41.36,42.48,1011875.75
2020-03-19 14:00:00,42.48,43.12,42.32,42.8,1058255.5,42.48,43.12,42.32,42.8,1058255.5
2020-03-19 14:30:00,42.72,45.36,42.16,43.52,1291588.75,42.72,45.36,42.16,43.52,1291588.75
2020-03-19 15:00:00,43.6,43.6,42.88,43.2,524157.0,43.6,43.6,42.88,43.2,524157.0
2020-03-19 15:30:00,43.28,43.6,42.96,43.04,1581022.125,43.28,43.6,42.96,43.04,1581022.125
2020-03-20 09:30:00,42.24,42.24,40.16,40.64,2686778.25,42.24,42.24,40.16,40.64,2686778.25
2020-03-20 10:00:00,40.56,41.52,40.24,40.96,1437230.0,40.56,41.52,40.24,40.96,1437230.0
2020-03-20 10:30:00,40.96,41.92,40.8,41.44,887139.625,40.96,41.92,40.8,41.44,887139.625
2020-03-20 11:00:00,41.44,41.76,39.28,39.68,1559091.75,41.44,41.76,39.28,39.68,1559091.75
2020-03-20 11:30:00,39.68,39.92,38.72,39.52,1694034.5,39.68,39.92,38.72,39.52,1694034.5
2020-03-20 12:00:00,39.6,41.2,39.44,41.04,1068052.625,39.6,41.2,39.44,41.04,1068052.625
2020-03-20 12:30:00,41.04,42.72,41.04,42.16,823904.25,41.04,42.72,41.04,42.16,823904.25
2020-03-20 13:00:00,42.16,42.96,40.72,41.36,699926.375,42.16,42.96,40.72,41.36,699926.375
2020-03-20 13:30:00,41.36,41.76,40.88,41.44,382125.875,41.36,41.76,40.88,41.44,382125.875
2020-03-20 14:00:00,41.52,41.76,37.44,37.68,2214151.25,41.52,41.76,37.44,37.68,2214151.25
2020-03-20 14:30:00,37.68,38.96,37.68,38.4,1305736.125,37.68,38.96,37.68,38.4,1305736.125
2020-03-20 15:00:00,38.48,39.2,38.16,39.12,893984.625,38.48,39.2,38.16,39.12,893984.625
2020-03-20 15:30:00,39.12,39.68,38.88,39.44,1547439.375,39.12,39.68,38.88,39.44,1547439.375
2020-03-23 09:30:00,38.16,38.16,36.88,37.84,1510461.125,38.16,38.16,36.88,37.84,1510461.125
2020-03-23 10:00:00,37.92,38.24,37.04,37.44,705276.0,37.92,38.24,37.04,37.44,705276.0
2020-03-23 10:30:00,37.36,37.84,36.88,37.6,439168.25,37.36,37.84,36.88,37.6,439168.25
2020-03-23 11:00:00,37.6,37.84,36.88,37.04,408474.5,37.6,37.84,36.88,37.04,408474.5
2020-03-23 11:30:00,37.04,37.12,36.16,36.24,640727.375,37.04,37.12,36.16,36.24,640727.375
2020-03-23 12:00:00,36.24,36.96,36.24,36.4,354094.25,36.24,36.96,36.24,36.4,354094.25
2020-03-23 12:30:00,36.4,37.76,36.32,37.6,702448.25,36.4,37.76,36.32,37.6,702448.25
2020-03-23 13:00:00,37.6,38.0,37.2,37.44,338683.75,37.6,38.0,37.2,37.44,338683.75
2020-03-23 13:30:00,37.36,37.68,36.88,37.44,280304.125,37.36,37.68,36.88,37.44,280304.125
2020-03-23 14:00:00,37.44,39.2,36.64,38.88,572773.75,37.44,39.2,36.64,38.88,572773.75
2020-03-23 14:30:00,38.88,39.2,38.64,38.8,583909.75,38.88,39.2,38.64,38.8,583909.75
2020-03-23 15:00:00,38.88,39.04,38.48,38.64,329455.125,38.88,39.04,38.48,38.64,329455.125
2020-03-23 15:30:00,38.56,39.04,38.48,38.96,727399.625,38.56,39.04,38.48,38.96,727399.625
2020-03-24 09:30:00,40.48,40.56,38.96,39.2,1780456.125,40.48,40.56,38.96,39.2,1780456.125
2020-03-24 10:00:00,39.2,39.28,38.64,39.12,1132580.125,39.2,39.28,38.64,39.12,1132580.125
2020-03-24 10:30:00,39.12,39.2,38.48,38.88,861057.375,39.12,39.2,38.48,38.88,861057.375
2020-03-24 11:00:00,38.88,39.52,38.72,38.96,646487.5,38.88,39.52,38.72,38.96,646487.5
2020-03-24 11:30:00,38.96,39.44,38.48,39.28,697579.0,38.96,39.44,38.48,39.28,697579.0
2020-03-24 12:00:00,39.2,39.68,39.04,39.36,509381.25,39.2,39.68,39.04,39.36,509381.25
2020-03-24 12:30:00,39.36,39.44,38.8,39.04,701557.25,39.36,39.44,38.8,39.04,701557.25
2020-03-24 13:00:00,39.12,39.2,38.32,39.04,552773.5,39.12,39.2,38.32,39.04,552773.5
2020-03-24 13:30:00,38.96,39.12,38.32,38.4,389742.875,38.96,39.12,38.32,38.4,389742.875
2020-03-24 14:00:00,38.4,40.16,38.32,39.68,874480.125,38.4,40.16,38.32,39.68,874480.125
2020-03-24 14:30:00,39.6,40.0,39.2,39.68,415249.5,39.6,40.0,39.2,39.68,415249.5
2020-03-24 15:00:00,39.6,39.76,39.28,39.6,306689.625,39.6,39.76,39.28,39.6,306689.625
2020-03-24 15:30:00,39.6,40.0,39.52,39.68,901394.0,39.6,40.0,39.52,39.68,901394.0
2020-03-25 09:30:00,39.12,39.68,38.56,39.12,2016310.0,39.12,39.68,38.56,39.12,2016310.0
2020-03-25 10:00:00,39.12,39.2,38.0,38.56,1388022.0,39.12,39.2,38.0,38.56,1388022.0
2020-03-25 10:30:00,38.56,39.36,38.32,39.2,1655139.0,38.56,39.36,38.32,39.2,1655139.0
2020-03-25 11:00:00,39.28,40.16,39.04,39.92,637399.125,39.28,40.16,39.04,39.92,637399.125
2020-03-25 11:30:00,39.92,40.32,39.36,39.44,756661.5,39.92,40.32,39.36,39.44,756661.5
2020-03-25 12:00:00,39.52,40.0,39.44,39.92,587096.0,39.52,40.0,39.44,39.92,587096.0
2020-03-25 12:30:00,39.92,40.8,39.76,40.56,748072.25,39.92,40.8,39.76,40.56,748072.25
2020-03-25 13:00:00,40.56,40.88,40.32,40.8,447971.375,40.56,40.88,40.32,40.8,447971.375
2020-03-25 13:30:00,40.72,41.2,40.64,40.88,552662.25,40.72,41.2,40.64,40.88,552662.25
2020-03-25 14:00:00,40.88,41.2,40.16,40.72,523907.625,40.88,41.2,40.16,40.72,523907.625
2020-03-25 14:30:00,40.64,41.28,40.4,41.28,425314.5,40.64,41.28,40.4,41.28,425314.5
2020-03-25 15:00:00,41.28,41.28,40.96,40.96,533225.75,41.28,41.28,40.96,40.96,533225.75
2020-03-25 15:30:00,41.04,41.2,40.56,40.64,1118105.625,41.04,41.2,40.56,40.64,1118105.625
2020-03-26 09:30:00,39.2,39.36,38.48,39.12,1925746.25,39.2,39.36,38.48,39.12,1925746.25
2020-03-26 10:00:00,39.04,39.52,38.56,39.2,1411962.5,39.04,39.52,38.56,39.2,1411962.5
2020-03-26 10:30:00,39.28,39.68,39.04,39.52,857190.125,39.28,39.68,39.04,39.52,857190.125
2020-03-26 11:00:00,39.52,39.6,38.56,38.8,939911.25,39.52,39.6,38.56,38.8,939911.25
2020-03-26 11:30:00,38.8,39.2,38.72,38.96,781231.375,38.8,39.2,38.72,38.96,781231.375
2020-03-26 12:00:00,38.88,38.96,38.24,38.64,1167316.125,38.88,38.96,38.24,38.64,1167316.125
2020-03-26 12:30:00,38.72,38.96,38.48,38.64,493280.625,38.72,38.96,38.48,38.64,493280.625
2020-03-26 13:00:00,38.64,38.64,37.6,37.84,1454914.5,38.64,38.64,37.6,37.84,1454914.5
2020-03-26 13:30:00,37.84,37.92,37.12,37.6,1609541.75,37.84,37.92,37.12,37.6,1609541.75
2020-03-26 14:00:00,37.6,38.16,37.2,37.52,1222867.375,37.6,38.16,37.2,37.52,1222867.375
2020-03-26 14:30:00,37.52,37.92,37.44,37.84,943879.5,37.52,37.92,37.44,37.84,943879.5
2020-03-26 15:00:00,37.76,38.16,37.76,38.0,595867.75,37.76,38.16,37.76,38.0,595867.75
2020-03-26 15:30:00,38.0,38.64,37.92,38.56,1378854.625,38.0,38.64,37.92,38.56,1378854.625
2020-03-27 09:30:00,36.16,36.24,35.36,35.68,3062252.125,36.16,36.24,35.36,35.68,3062252.125
2020-03-27 10:00:00,35.6,36.0,35.12,35.28,1872908.875,35.6,36.0,35.12,35.28,1872908.875
2020-03-27 10:30:00,35.28,35.44,34.96,35.36,1751894.375,35.28,35.44,34.96,35.36,1751894.375
2020-03-27 11:00:00,35.36,35.76,35.2,35.52,709995.5,35.36,35.76,35.2,35.52,709995.5
2020-03-27 11:30:00,35.6,35.68,35.2,35.2,606154.0,35.6,35.68,35.2,35.2,606154.0
2020-03-27 12:00:00,35.28,35.68,35.12,35.36,630987.125,35.28,35.68,35.12,35.36,630987.125
2020-03-27 12:30:00,35.36,36.0,35.2,35.76,607477.625,35.36,36.0,35.2,35.76,607477.625
2020-03-27 13:00:00,35.76,35.76,35.2,35.28,874159.0,35.76,35.76,35.2,35.28,874159.0
2020-03-27 13:30:00,35.28,35.44,35.12,35.2,872678.75,35.28,35.44,35.12,35.2,872678.75
2020-03-27 14:00:00,35.2,35.92,34.64,35.92,1324327.5,35.2,35.92,34.64,35.92,1324327.5
2020-03-27 14:30:00,35.92,36.24,35.68,36.16,410840.75,35.92,36.24,35.68,36.16,410840.75
2020-03-27 15:00:00,36.08,36.16,35.76,36.0,445228.125,36.08,36.16,35.76,36.0,445228.125
2020-03-27 15:30:00,36.0,36.08,35.68,35.76,888344.875,36.0,36.08,35.68,35.76,888344.875
2020-03-30 09:30:00,33.68,33.76,33.28,33.52,2801461.375,33.68,33.76,33.28,33.52,2801461.375
2020-03-30 10:00:00,33.52,33.76,33.2,33.36,1415330.5,33.52,33.76,33.2,33.36,1415330.5
2020-03-30 10:30:00,33.36,34.16,33.28,33.68,1097488.375,33.36,34.16,33.28,33.68,1097488.375
2020-03-30 11:00:00,33.76,34.24,33.12,34.16,1822529.0,33.76,34.24,33.12,34.16,1822529.0
2020-03-30 11:30:00,34.08,34.24,33.6,33.84,1165770.0,34.08,34.24,33.6,33.84,1165770.0
2020-03-30 12:00:00,33.84,34.0,33.52,33.84,783552.625,33.84,34.0,33.52,33.84,783552.625
2020-03-30 12:30:00,33.84,34.08,33.6,34.0,658858.25,33.84,34.08,33.6,34.0,658858.25
2020-03-30 13:00:00,34.0,34.0,33.36,33.44,1113243.75,34.0,34.0,33.36,33.44,1113243.75
2020-03-30 13:30:00,33.44,33.44,32.4,32.56,2279597.25,33.44,33.44,32.4,32.56,2279597.25
2020-03-30 14:00:00,32.48,33.84,32.24,33.76,2440364.875,32.48,33.84,32.24,33.76,2440364.875
2020-03-30 14:30:00,33.68,33.92,33.2,33.52,1329175.875,33.68,33.92,33.2,33.52,1329175.875
2020-03-30 15:00:00,33.52,33.6,33.36,33.44,774139.125,33.52,33.6,33.36,33.44,774139.125
2020-03-30 15:30:00,33.44,33.92,33.36,33.84,1245238.125,33.44,33.92,33.36,33.84,1245238.125
2020-03-31 09:30:00,34.96,34.96,33.76,34.0,2690605.625,34.96,34.96,33.76,34.0,2690605.625
2020-03-31 10:00:00,34.08,34.4,34.0,34.32,1045807.25,34.08,34.4,34.0,34.32,1045807.25
2020-03-31 10:30:00,34.32,34.72,34.0,34.56,1166686.25,34.32,34.72,34.0,34.56,1166686.25
2020-03-31 11:00:00,34.56,34.56,34.0,34.24,1261991.375,34.56,34.56,34.0,34.24,1261991.375
2020-03-31 11:30:00,34.24,34.56,33.6,33.84,1271637.5,34.24,34.56,33.6,33.84,1271637.5
2020-03-31 12:00:00,33.92,34.16,33.76,34.0,671821.5,33.92,34.16,33.76,34.0,671821.5
2020-03-31 12:30:00,34.0,34.0,33.44,33.6,873841.875,34.0,34.0,33.44,33.6,873841.875
2020-03-31 13:00:00,33.6,33.84,33.28,33.52,688986.0,33.6,33.84,33.28,33.52,688986.0
2020-03-31 13:30:00,33.44,34.24,33.44,34.0,749591.0,33.44,34.24,33.44,34.0,749591.0
2020-03-31 14:00:00,34.0,34.72,33.6,34.0,1480146.375,34.0,34.72,33.6,34.0,1480146.375
2020-03-31 14:30:00,34.08,34.16,33.76,34.0,548082.0,34.08,34.16,33.76,34.0,548082.0
2020-03-31 15:00:00,34.0,34.08,33.76,33.92,560240.0,34.0,34.08,33.76,33.92,560240.0
2020-03-31 15:30:00,33.92,33.92,33.6,33.6,785193.125,33.92,33.92,33.6,33.6,785193.125
2020-04-01 09:30:00,33.92,34.0,33.6,33.68,1038113.75,33.92,34.0,33.6,33.68,1038113.75
2020-04-01 10:00:00,33.76,33.92,33.52,33.76,698771.75,33.76,33.92,33.52,33.76,698771.75
2020-04-01 10:30:00,33.76,34.0,33.04,33.84,1761891.375,33.76,34.0,33.04,33.84,1761891.375
2020-04-01 11:00:00,33.84,34.24,33.6,33.68,1169973.0,33.84,34.24,33.6,33.68,1169973.0
2020-04-01 11:30:00,33.68,34.32,33.68,33.84,681297.375,33.68,34.32,33.68,33.84,681297.375
2020-04-01 12:00:00,33.84,33.92,33.52,33.68,533685.875,33.84,33.92,33.52,33.68,533685.875
2020-04-01 12:30:00,33.68,33.76,33.28,33.68,537051.125,33.68,33.76,33.28,33.68,537051.125
2020-04-01 13:00:00,33.6,33.76,33.36,33.52,322475.5,33.6,33.76,33.36,33.52,322475.5
2020-04-01 13:30:00,33.52,34.16,33.44,34.16,861624.375,33.52,34.16,33.44,34.16,861624.375
2020-04-01 14:00:00,34.16,35.04,33.52,33.68,1786812.75,34.16,35.04,33.52,33.68,1786812.75
2020-04-01 14:30:00,33.76,34.24,33.68,34.24,1018553.875,33.76,34.24,33.68,34.24,1018553.875
2020-04-01 15:00:00,34.24,34.8,34.16,34.48,1149607.25,34.24,34.8,34.16,34.48,1149607.25
2020-04-01 15:30:00,34.48,34.96,34.24,34.96,1309678.75,34.48,34.96,34.24,34.96,1309678.75
2020-04-02 09:30:00,36.64,36.88,36.0,36.32,2549725.375,36.64,36.88,36.0,36.32,2549725.375
2020-04-02 10:00:00,36.32,37.36,36.08,37.36,1884260.375,36.32,37.36,36.08,37.36,1884260.375
2020-04-02 10:30:00,37.36,45.36,37.28,42.88,10887522.0,37.36,45.36,37.28,42.88,10887522.0
2020-04-02 11:00:00,42.96,43.36,40.0,40.08,5321603.125,42.96,43.36,40.0,40.08,5321603.125
2020-04-02 11:30:00,40.0,42.0,40.0,41.76,2620880.125,40.0,42.0,40.0,41.76,2620880.125
2020-04-02 12:00:00,41.76,42.16,41.12,41.6,1864699.875,41.76,42.16,41.12,41.6,1864699.875
2020-04-02 12:30:00,41.68,42.0,41.36,42.0,1559034.25,41.68,42.0,41.36,42.0,1559034.25
2020-04-02 13:00:00,41.92,42.0,40.64,40.8,1739976.375,41.92,42.0,40.64,40.8,1739976.375
2020-04-02 13:30:00,40.72,40.96,39.84,39.84,1459568.875,40.72,40.96,39.84,39.84,1459568.875
2020-04-02 14:00:00,39.84,42.24,38.72,41.76,3563986.5,39.84,42.24,38.72,41.76,3563986.5
2020-04-02 14:30:00,41.68,42.16,40.88,41.2,1551884.25,41.68,42.16,40.88,41.2,1551884.25
2020-04-02 15:00:00,41.2,41.36,40.72,41.12,991423.125,41.2,41.36,40.72,41.12,991423.125
2020-04-02 15:30:00,41.04,41.2,40.72,40.96,2129460.125,41.04,41.2,40.72,40.96,2129460.125
2020-04-03 09:30:00,45.6,45.6,43.76,44.32,3826197.125,45.6,45.6,43.76,44.32,3826197.125
2020-04-03 10:00:00,44.24,44.72,43.6,43.6,1607592.875,44.24,44.72,43.6,43.6,1607592.875
2020-04-03 10:30:00,43.68,45.28,43.52,44.72,1673632.875,43.68,45.28,43.52,44.72,1673632.875
2020-04-03 11:00:00,44.72,44.88,43.76,43.92,1599951.0,44.72,44.88,43.76,43.92,1599951.0
2020-04-03 11:30:00,43.92,44.4,43.76,44.08,653757.875,43.92,44.4,43.76,44.08,653757.875
2020-04-03 12:00:00,44.08,44.48,43.92,44.48,633086.75,44.08,44.48,43.92,44.48,633086.75
2020-04-03 12:30:00,44.4,45.6,44.16,44.8,1886592.25,44.4,45.6,44.16,44.8,1886592.25
2020-04-03 13:00:00,44.8,44.96,44.4,44.88,612496.25,44.8,44.96,44.4,44.88,612496.25
2020-04-03 13:30:00,44.88,46.0,44.72,45.68,1883519.75,44.88,46.0,44.72,45.68,1883519.75
2020-04-03 14:00:00,45.68,47.12,45.28,46.88,2530092.125,45.68,47.12,45.28,46.88,2530092.125
2020-04-03 14:30:00,46.88,47.6,46.72,47.12,1952862.5,46.88,47.6,46.72,47.12,1952862.5
2020-04-03 15:00:00,47.12,48.16,47.12,47.52,2203599.875,47.12,48.16,47.12,47.52,2203599.875
2020-04-03 15:30:00,47.52,47.68,46.56,47.28,3285087.75,47.52,47.68,46.56,47.28,3285087.75
2020-04-06 09:30:00,44.96,45.68,44.4,45.2,3109059.75,44.96,45.68,44.4,45.2,3109059.75
2020-04-06 10:00:00,45.28,45.44,44.56,44.72,1405911.125,45.28,45.44,44.56,44.72,1405911.125
2020-04-06 10:30:00,44.72,44.8,43.68,44.0,1534832.25,44.72,44.8,43.68,44.0,1534832.25
2020-04-06 11:00:00,43.92,44.4,43.44,43.6,1249952.125,43.92,44.4,43.44,43.6,1249952.125
2020-04-06 11:30:00,43.68,45.44,43.6,44.88,2585904.125,43.68,45.44,43.6,44.88,2585904.125
2020-04-06 12:00:00,44.96,45.04,43.92,44.56,991276.0,44.96,45.04,43.92,44.56,991276.0
2020-04-06 12:30:00,44.64,44.64,43.68,43.92,748182.0,44.64,44.64,43.68,43.92,748182.0
2020-04-06 13:00:00,43.92,44.24,43.84,44.16,633100.25,43.92,44.24,43.84,44.16,633100.25
2020-04-06 13:30:00,44.16,44.32,43.84,44.16,673724.0,44.16,44.32,43.84,44.16,673724.0
2020-04-06 14:00:00,44.08,44.16,42.96,43.44,1427177.125,44.08,44.16,42.96,43.44,1427177.125
2020-04-06 14:30:00,43.52,43.68,43.04,43.36,1161799.375,43.52,43.68,43.04,43.36,1161799.375
2020-04-06 15:00:00,43.36,43.6,43.12,43.52,653092.75,43.36,43.6,43.12,43.52,653092.75
2020-04-06 15:30:00,43.52,44.24,43.44,43.76,2314291.125,43.52,44.24,43.44,43.76,2314291.125
2020-04-07 09:30:00,43.68,44.16,43.44,44.16,2229050.25,43.68,44.16,43.44,44.16,2229050.25
2020-04-07 10:00:00,44.08,44.24,43.84,44.0,1480667.625,44.08,44.24,43.84,44.0,1480667.625
2020-04-07 10:30:00,44.0,44.24,43.52,43.6,980072.375,44.0,44.24,43.52,43.6,980072.375
2020-04-07 11:00:00,43.6,43.92,43.36,43.6,1130170.75,43.6,43.92,43.36,43.6,1130170.75
2020-04-07 11:30:00,43.6,43.68,43.12,43.52,1215848.75,43.6,43.68,43.12,43.52,1215848.75
2020-04-07 12:00:00,43.52,43.76,43.44,43.52,734669.625,43.52,43.76,43.44,43.52,734669.625
2020-04-07 12:30:00,43.6,43.6,42.72,42.88,1057817.125,43.6,43.6,42.72,42.88,1057817.125
2020-04-07 13:00:00,42.88,43.04,42.08,42.32,1180798.625,42.88,43.04,42.08,42.32,1180798.625
2020-04-07 13:30:00,42.32,42.4,41.52,41.52,1117222.125,42.32,42.4,41.52,41.52,1117222.125
2020-04-07 14:00:00,41.6,41.6,39.12,39.28,4139295.75,41.6,41.6,39.12,39.28,4139295.75
2020-04-07 14:30:00,39.28,40.16,39.2,40.0,2808257.25,39.28,40.16,39.2,40.0,2808257.25
2020-04-07 15:00:00,40.0,40.24,39.84,40.16,1071862.0,40.0,40.24,39.84,40.16,1071862.0
2020-04-07 15:30:00,40.16,40.96,40.0,40.64,2908975.875,40.16,40.96,40.0,40.64,2908975.875
2020-04-08 09:30:00,40.64,41.36,40.48,41.28,2071762.875,40.64,41.36,40.48,41.28,2071762.875
2020-04-08 10:00:00,41.2,41.28,40.64,40.72,856912.0,41.2,41.28,40.64,40.72,856912.0
2020-04-08 10:30:00,40.8,41.6,40.0,40.48,2094363.625,40.8,41.6,40.0,40.48,2094363.625
2020-04-08 11:00:00,40.4,41.12,40.16,40.88,734936.125,40.4,41.12,40.16,40.88,734936.125
2020-04-08 11:30:00,40.88,40.88,40.16,40.48,907754.625,40.88,40.88,40.16,40.48,907754.625
2020-04-08 12:00:00,40.48,40.88,40.24,40.4,523859.0,40.48,40.88,40.24,40.4,523859.0
2020-04-08 12:30:00,40.4,40.48,39.84,40.0,1075732.125,40.4,40.48,39.84,40.0,1075732.125
2020-04-08 13:00:00,40.08,40.32,39.6,39.84,1037890.25,40.08,40.32,39.6,39.84,1037890.25
2020-04-08 13:30:00,39.84,40.08,39.52,39.68,1154973.875,39.84,40.08,39.52,39.68,1154973.875
2020-04-08 14:00:00,39.76,42.64,39.6,41.6,2271027.5,39.76,42.64,39.6,41.6,2271027.5
2020-04-08 14:30:00,41.6,42.56,41.44,42.48,1488375.25,41.6,42.56,41.44,42.48,1488375.25
2020-04-08 15:00:00,42.48,42.72,42.08,42.72,1008630.375,42.48,42.72,42.08,42.72,1008630.375
2020-04-08 15:30:00,42.64,43.2,42.48,43.04,3799566.0,42.64,43.2,42.48,43.04,3799566.0
2020-04-09 09:30:00,43.2,43.76,43.2,43.68,2290434.625,43.2,43.76,43.2,43.68,2290434.625
2020-04-09 10:00:00,43.68,44.88,41.44,44.64,4914903.375,43.68,44.88,41.44,44.64,4914903.375
2020-04-09 10:30:00,44.64,46.24,43.44,43.76,5701230.625,44.64,46.24,43.44,43.76,5701230.625
2020-04-09 11:00:00,43.84,43.92,41.68,42.88,3763840.875,43.84,43.92,41.68,42.88,3763840.875
2020-04-09 11:30:00,42.88,43.04,41.52,42.48,1777504.5,42.88,43.04,41.52,42.48,1777504.5
2020-04-09 12:00:00,42.48,43.36,42.32,43.12,1123218.625,42.48,43.36,42.32,43.12,1123218.625
2020-04-09 12:30:00,43.12,43.28,41.92,42.16,1266396.75,43.12,43.28,41.92,42.16,1266396.75
2020-04-09 13:00:00,42.24,42.48,41.76,42.08,1414773.375,42.24,42.48,41.76,42.08,1414773.375
2020-04-09 13:30:00,42.08,42.24,40.4,40.88,2534540.625,42.08,42.24,40.4,40.88,2534540.625
2020-04-09 14:00:00,40.88,40.88,38.4,38.8,4643964.75,40.88,40.88,38.4,38.8,4643964.75
2020-04-09 14:30:00,38.8,39.6,38.64,39.6,1990999.875,38.8,39.6,38.64,39.6,1990999.875
2020-04-09 15:00:00,39.6,39.84,39.04,39.68,1645167.125,39.6,39.84,39.04,39.68,1645167.125
2020-04-09 15:30:00,39.68,40.0,39.44,39.76,1928670.5,39.68,40.0,39.44,39.76,1928670.5
2020-04-13 09:30:00,39.68,40.08,39.36,40.0,3781329.375,39.68,40.08,39.36,40.0,3781329.375
2020-04-13 10:00:00,40.0,40.56,39.44,39.92,1908707.75,40.0,40.56,39.44,39.92,1908707.75
2020-04-13 10:30:00,39.92,40.0,38.96,39.2,1079668.0,39.92,40.0,38.96,39.2,1079668.0
2020-04-13 11:00:00,39.2,39.84,39.12,39.76,715736.125,39.2,39.84,39.12,39.76,715736.125
2020-04-13 11:30:00,39.76,39.84,39.52,39.6,489388.0,39.76,39.84,39.52,39.6,489388.0
2020-04-13 12:00:00,39.6,40.08,39.52,39.68,729129.875,39.6,40.08,39.52,39.68,729129.875
2020-04-13 12:30:00,39.76,39.76,39.44,39.44,471294.0,39.76,39.76,39.44,39.44,471294.0
2020-04-13 13:00:00,39.52,39.6,39.28,39.52,262334.5,39.52,39.6,39.28,39.52,262334.5
2020-04-13 13:30:00,39.44,39.68,39.12,39.2,650112.875,39.44,39.68,39.12,39.2,650112.875
2020-04-13 14:00:00,39.2,39.6,38.8,38.96,856508.25,39.2,39.6,38.8,38.96,856508.25
2020-04-13 14:30:00,38.96,39.2,38.88,39.2,410423.25,38.96,39.2,38.88,39.2,410423.25
2020-04-13 15:00:00,39.12,39.44,39.04,39.36,320011.25,39.12,39.44,39.04,39.36,320011.25
2020-04-13 15:30:00,39.36,39.44,39.28,39.36,804409.875,39.36,39.44,39.28,39.36,804409.875
2020-04-14 09:30:00,38.0,38.32,37.92,38.32,3022719.875,38.0,38.32,37.92,38.32,3022719.875
2020-04-14 10:00:00,38.32,38.4,37.92,38.0,1548898.875,38.32,38.4,37.92,38.0,1548898.875
2020-04-14 10:30:00,38.0,38.08,37.76,37.76,1603113.375,38.0,38.08,37.76,37.76,1603113.375
2020-04-14 11:00:00,37.84,37.84,37.04,37.44,2285026.25,37.84,37.84,37.04,37.44,2285026.25
2020-04-14 11:30:00,37.44,37.52,37.04,37.2,1471961.875,37.44,37.52,37.04,37.2,1471961.875
2020-04-14 12:00:00,37.28,37.52,37.2,37.28,937342.375,37.28,37.52,37.2,37.28,937342.375
2020-04-14 12:30:00,37.28,37.44,37.04,37.28,947867.625,37.28,37.44,37.04,37.28,947867.625
2020-04-14 13:00:00,37.28,37.28,36.88,37.12,1272333.25,37.28,37.28,36.88,37.12,1272333.25
2020-04-14 13:30:00,37.04,37.2,36.8,36.88,1215527.625,37.04,37.2,36.8,36.88,1215527.625
2020-04-14 14:00:00,36.8,37.04,36.24,36.56,3152074.0,36.8,37.04,36.24,36.56,3152074.0
2020-04-14 14:30:00,36.56,37.28,36.48,37.12,1417337.0,36.56,37.28,36.48,37.12,1417337.0
2020-04-14 15:00:00,37.12,37.28,36.8,37.04,1107231.0,37.12,37.28,36.8,37.04,1107231.0
2020-04-14 15:30:00,37.12,37.28,37.04,37.28,1577011.125,37.12,37.28,37.04,37.28,1577011.125
2020-04-15 09:30:00,35.44,35.76,35.2,35.6,4278288.5,35.44,35.76,35.2,35.6,4278288.5
2020-04-15 10:00:00,35.68,35.68,35.2,35.36,2415462.5,35.68,35.68,35.2,35.36,2415462.5
2020-04-15 10:30:00,35.36,35.44,34.48,34.56,3840611.75,35.36,35.44,34.48,34.56,3840611.75
2020-04-15 11:00:00,34.64,34.72,34.4,34.48,1890623.375,34.64,34.72,34.4,34.48,1890623.375
2020-04-15 11:30:00,34.48,34.72,34.48,34.64,882978.125,34.48,34.72,34.48,34.64,882978.125
2020-04-15 12:00:00,34.64,34.8,34.4,34.8,1100490.625,34.64,34.8,34.4,34.8,1100490.625
2020-04-15 12:30:00,34.72,35.2,34.72,35.12,951989.125,34.72,35.2,34.72,35.12,951989.125
2020-04-15 13:00:00,35.04,35.68,34.96,35.36,1323400.5,35.04,35.68,34.96,35.36,1323400.5
2020-04-15 13:30:00,35.36,35.52,35.2,35.36,752418.25,35.36,35.52,35.2,35.36,752418.25
2020-04-15 14:00:00,35.36,35.36,34.48,34.72,1703522.5,35.36,35.36,34.48,34.72,1703522.5
2020-04-15 14:30:00,34.8,35.04,34.72,34.88,839313.5,34.8,35.04,34.72,34.88,839313.5
2020-04-15 15:00:00,34.96,35.44,34.8,35.2,1573366.375,34.96,35.44,34.8,35.2,1573366.375
2020-04-15 15:30:00,35.2,35.52,35.12,35.44,2226918.875,35.2,35.52,35.12,35.44,2226918.875
2020-04-16 09:30:00,35.2,35.28,34.56,34.64,3650127.375,35.2,35.28,34.56,34.64,3650127.375
2020-04-16 10:00:00,34.64,34.64,34.08,34.32,3825842.25,34.64,34.64,34.08,34.32,3825842.25
2020-04-16 10:30:00,34.32,34.56,34.0,34.08,2186079.875,34.32,34.56,34.0,34.08,2186079.875
2020-04-16 11:00:00,34.08,34.24,33.84,34.0,2501572.0,34.08,34.24,33.84,34.0,2501572.0
2020-04-16 11:30:00,34.0,34.08,33.68,33.92,1532446.75,34.0,34.08,33.68,33.92,1532446.75
2020-04-16 12:00:00,33.92,34.0,33.6,33.6,1649261.875,33.92,34.0,33.6,33.6,1649261.875
2020-04-16 12:30:00,33.6,33.68,33.2,33.36,2481376.0,33.6,33.68,33.2,33.36,2481376.0
2020-04-16 13:00:00,33.28,33.6,33.2,33.6,1078958.25,33.28,33.6,33.2,33.6,1078958.25
2020-04-16 13:30:00,33.6,33.68,33.44,33.6,699111.375,33.6,33.68,33.44,33.6,699111.375
2020-04-16 14:00:00,33.52,34.08,33.52,34.08,1115777.625,33.52,34.08,33.52,34.08,1115777.625
2020-04-16 14:30:00,34.08,34.24,33.76,33.92,792907.0,34.08,34.24,33.76,33.92,792907.0
2020-04-16 15:00:00,33.84,34.16,33.76,34.16,757692.125,33.84,34.16,33.76,34.16,757692.125
2020-04-16 15:30:00,34.16,34.88,34.08,34.8,3137867.875,34.16,34.88,34.08,34.8,3137867.875
2020-04-17 09:30:00,33.2,34.0,33.04,33.68,4668741.625,33.2,34.0,33.04,33.68,4668741.625
2020-04-17 10:00:00,33.68,33.92,33.28,33.52,2123393.0,33.68,33.92,33.28,33.52,2123393.0
2020-04-17 10:30:00,33.52,34.08,33.28,33.76,2102188.0,33.52,34.08,33.28,33.76,2102188.0
2020-04-17 11:00:00,33.76,34.0,33.28,33.36,1966338.5,33.76,34.0,33.28,33.36,1966338.5
2020-04-17 11:30:00,33.36,33.68,33.28,33.6,1161961.125,33.36,33.68,33.28,33.6,1161961.125
2020-04-17 12:00:00,33.6,33.76,33.44,33.68,1326264.25,33.6,33.76,33.44,33.68,1326264.25
2020-04-17 12:30:00,33.68,33.68,33.2,33.6,1689091.375,33.68,33.68,33.2,33.6,1689091.375
2020-04-17 13:00:00,33.6,33.6,33.2,33.44,1498892.125,33.6,33.6,33.2,33.44,1498892.125
2020-04-17 13:30:00,33.44,33.52,33.2,33.28,1313334.625,33.44,33.52,33.2,33.28,1313334.625
2020-04-17 14:00:00,33.28,33.44,32.8,33.44,4178311.125,33.28,33.44,32.8,33.44,4178311.125
2020-04-17 14:30:00,33.44,33.6,33.28,33.36,991602.625,33.44,33.6,33.28,33.36,991602.625
2020-04-17 15:00:00,33.36,33.44,33.2,33.36,1048061.625,33.36,33.44,33.2,33.36,1048061.625
2020-04-17 15:30:00,33.36,33.6,33.28,33.6,2970216.875,33.36,33.6,33.28,33.6,2970216.875
2020-04-20 09:30:00,30.08,31.2,30.0,31.2,13654677.875,30.08,31.2,30.0,31.2,13654677.875
2020-04-20 10:00:00,31.2,31.2,30.48,30.64,7085090.5,31.2,31.2,30.48,30.64,7085090.5
2020-04-20 10:30:00,30.64,30.96,30.56,30.72,4324499.25,30.64,30.96,30.56,30.72,4324499.25
2020-04-20 11:00:00,30.64,30.88,30.48,30.48,4300434.0,30.64,30.88,30.48,30.48,4300434.0
2020-04-20 11:30:00,30.48,30.88,30.4,30.88,3272435.375,30.48,30.88,30.4,30.88,3272435.375
2020-04-20 12:00:00,30.88,30.96,30.56,30.64,4243347.375,30.88,30.96,30.56,30.64,4243347.375
2020-04-20 12:30:00,30.64,30.88,30.56,30.8,3780423.625,30.64,30.88,30.56,30.8,3780423.625
2020-04-20 13:00:00,30.8,31.2,30.64,31.2,5216290.25,30.8,31.2,30.64,31.2,5216290.25
2020-04-20 13:30:00,31.2,32.4,30.96,32.0,8478797.625,31.2,32.4,30.96,32.0,8478797.625
2020-04-20 14:00:00,32.08,32.08,30.0,30.0,10317012.125,32.08,32.08,30.0,30.0,10317012.125
2020-04-20 14:30:00,30.08,30.8,29.92,30.8,10507584.0,30.08,30.8,29.92,30.8,10507584.0
2020-04-20 15:00:00,30.72,31.52,30.08,30.4,7734100.75,30.72,31.52,30.08,30.4,7734100.75
2020-04-20 15:30:00,30.4,30.4,29.6,29.76,10344825.25,30.4,30.4,29.6,29.76,10344825.25
2020-04-21 09:30:00,25.52,27.2,24.0,25.84,16559357.875,25.52,27.2,24.0,25.84,16559357.875
2020-04-21 10:00:00,25.84,26.0,24.4,24.8,9271852.875,25.84,26.0,24.4,24.8,9271852.875
2020-04-21 10:30:00,24.88,25.04,24.32,24.8,6199168.875,24.88,25.04,24.32,24.8,6199168.875
2020-04-21 11:00:00,24.72,24.8,24.24,24.24,4358183.625,24.72,24.8,24.24,24.24,4358183.625
2020-04-21 11:30:00,24.32,24.32,23.04,23.84,9893795.625,24.32,24.32,23.04,23.84,9893795.625
2020-04-21 12:00:00,23.84,23.92,21.6,21.76,8748575.125,23.84,23.92,21.6,21.76,8748575.125
2020-04-21 12:30:00,21.68,21.76,19.76,20.96,10082862.5,21.68,21.76,19.76,20.96,10082862.5
2020-04-21 13:00:00,21.04,21.76,19.84,20.4,9574034.0,21.04,21.76,19.84,20.4,9574034.0
2020-04-21 13:30:00,20.32,20.64,18.48,19.44,8817090.25,20.32,20.64,18.48,19.44,8817090.25
2020-04-21 14:00:00,19.44,19.76,18.8,19.2,4521355.5,19.44,19.76,18.8,19.2,4521355.5
2020-04-21 14:30:00,20.08,22.0,19.12,22.0,9521822.625,20.08,22.0,19.12,22.0,9521822.625
2020-04-21 15:00:00,21.92,24.64,21.44,23.12,10921150.625,21.92,24.64,21.44,23.12,10921150.625
2020-04-21 15:30:00,23.12,23.36,22.0,22.48,6508092.25,23.12,23.36,22.0,22.48,6508092.25
2020-04-22 09:30:00,23.2,23.52,20.88,21.84,12644269.0,23.2,23.52,20.88,21.84,12644269.0
2020-04-22 10:00:00,21.76,22.08,21.2,21.36,5032926.625,21.76,22.08,21.2,21.36,5032926.625
2020-04-22 10:30:00,21.36,22.0,21.2,21.6,3761875.0,21.36,22.0,21.2,21.6,3761875.0
2020-04-22 11:00:00,21.68,21.68,20.88,21.04,3739391.375,21.68,21.68,20.88,21.04,3739391.375
2020-04-22 11:30:00,21.12,21.28,20.24,20.48,3620556.0,21.12,21.28,20.24,20.48,3620556.0
2020-04-22 12:00:00,20.48,20.64,20.0,20.0,4411466.5,20.48,20.64,20.0,20.0,4411466.5
2020-04-22 12:30:00,20.08,20.48,20.0,20.16,3111462.0,20.08,20.48,20.0,20.16,3111462.0
2020-04-22 13:00:00,20.16,20.96,20.08,20.48,2890800.375,20.16,20.96,20.08,20.48,2890800.375
2020-04-22 13:30:00,20.48,20.56,20.08,20.16,1782275.125,20.48,20.56,20.08,20.16,1782275.125
2020-04-22 14:00:00,20.24,20.72,20.08,20.48,1727414.0,20.24,20.72,20.08,20.48,1727414.0
2020-04-22 14:30:00,20.48,20.8,20.4,20.48,2070713.5,20.48,20.8,20.4,20.48,2070713.5
2020-04-22 15:00:00,20.48,20.64,20.16,20.16,1740756.5,20.48,20.64,20.16,20.16,1740756.5
2020-04-22 15:30:00,20.16,20.4,20.0,20.0,3702423.125,20.16,20.4,20.0,20.0,3702423.125
2020-04-23 09:30:00,21.44,21.6,20.88,21.28,5899957.75,21.44,21.6,20.88,21.28,5899957.75
2020-04-23 10:00:00,21.2,22.32,21.2,22.16,5124077.0,21.2,22.32,21.2,22.16,5124077.0
2020-04-23 10:30:00,22.16,22.96,22.0,22.64,4923446.125,22.16,22.96,22.0,22.64,4923446.125
2020-04-23 11:00:00,22.64,22.64,22.08,22.24,2995133.5,22.64,22.64,22.08,22.24,2995133.5
2020-04-23 11:30:00,22.24,22.32,22.08,22.16,1682516.375,22.24,22.32,22.08,22.16,1682516.375
2020-04-23 12:00:00,22.16,22.24,22.08,22.16,1182929.0,22.16,22.24,22.08,22.16,1182929.0
2020-04-23 12:30:00,22.16,22.32,22.0,22.16,2498675.25,22.16,22.32,22.0,22.16,2498675.25
2020-04-23 13:00:00,22.24,22.24,22.0,22.0,1936543.0,22.24,22.24,22.0,22.0,1936543.0
2020-04-23 13:30:00,22.08,22.08,21.2,21.2,2761533.5,22.08,22.08,21.2,21.2,2761533.5
2020-04-23 14:00:00,21.2,21.28,20.8,21.12,2550409.5,21.2,21.28,20.8,21.12,2550409.5
2020-04-23 14:30:00,21.04,21.28,20.96,21.04,2100367.125,21.04,21.28,20.96,21.04,2100367.125
2020-04-23 15:00:00,21.04,21.2,20.96,21.04,1137648.75,21.04,21.2,20.96,21.04,1137648.75
2020-04-23 15:30:00,21.04,21.28,20.96,21.2,2689815.375,21.04,21.28,20.96,21.2,2689815.375
2020-04-24 09:30:00,21.52,21.84,21.36,21.44,3115327.5,21.52,21.84,21.36,21.44,3115327.5
2020-04-24 10:00:00,21.44,21.52,20.8,20.96,2263150.125,21.44,21.52,20.8,20.96,2263150.125
2020-04-24 10:30:00,20.96,20.96,20.8,20.8,1303588.875,20.96,20.96,20.8,20.8,1303588.875
2020-04-24 11:00:00,20.8,20.88,20.08,20.56,3099988.875,20.8,20.88,20.08,20.56,3099988.875
2020-04-24 11:30:00,20.56,20.88,20.48,20.64,1477316.5,20.56,20.88,20.48,20.64,1477316.5
2020-04-24 12:00:00,20.72,20.72,20.4,20.48,1015374.875,20.72,20.72,20.4,20.48,1015374.875
2020-04-24 12:30:00,20.48,20.56,20.4,20.48,767152.625,20.48,20.56,20.4,20.48,767152.625
2020-04-24 13:00:00,20.48,20.56,20.32,20.48,959676.75,20.48,20.56,20.32,20.48,959676.75
2020-04-24 13:30:00,20.48,20.8,20.4,20.64,1019650.5,20.48,20.8,20.4,20.64,1019650.5
2020-04-24 14:00:00,20.72,20.8,20.32,20.8,1094676.625,20.72,20.8,20.32,20.8,1094676.625
2020-04-24 14:30:00,20.8,20.96,20.64,20.8,1239402.125,20.8,20.96,20.64,20.8,1239402.125
2020-04-24 15:00:00,20.88,20.88,20.72,20.8,1253270.125,20.88,20.88,20.72,20.8,1253270.125
2020-04-24 15:30:00,20.8,20.8,20.56,20.64,2153451.25,20.8,20.8,20.56,20.64,2153451.25
2020-04-27 09:30:00,18.4,18.4,17.04,17.52,7792514.125,18.4,18.4,17.04,17.52,7792514.125
2020-04-27 10:00:00,17.52,17.52,17.28,17.36,2289182.375,17.52,17.52,17.28,17.36,2289182.375
2020-04-27 10:30:00,17.36,17.44,17.28,17.36,2215932.25,17.36,17.44,17.28,17.36,2215932.25
2020-04-27 11:00:00,17.28,17.52,17.2,17.28,2094021.125,17.28,17.52,17.2,17.28,2094021.125
2020-04-27 11:30:00,17.28,17.28,17.04,17.12,1709838.0,17.28,17.28,17.04,17.12,1709838.0
2020-04-27 12:00:00,17.2,17.36,17.12,17.28,1493566.75,17.2,17.36,17.12,17.28,1493566.75
2020-04-27 12:30:00,17.28,17.36,17.12,17.2,1356162.125,17.28,17.36,17.12,17.2,1356162.125
2020-04-27 13:00:00,17.12,17.36,17.12,17.36,1322913.375,17.12,17.36,17.12,17.36,1322913.375
2020-04-27 13:30:00,17.36,17.6,17.2,17.28,2153791.125,17.36,17.6,17.2,17.28,2153791.125
2020-04-27 14:00:00,17.28,17.36,17.12,17.2,1625182.875,17.28,17.36,17.12,17.2,1625182.875
2020-04-27 14:30:00,17.2,17.6,17.2,17.6,1763092.25,17.2,17.6,17.2,17.6,1763092.25
2020-04-27 15:00:00,17.6,17.76,17.52,17.52,1367033.75,17.6,17.76,17.52,17.52,1367033.75
2020-04-27 15:30:00,17.6,17.6,17.36,17.44,2553030.25,17.6,17.6,17.36,17.44,2553030.25
2020-04-28 09:30:00,17.28,17.6,17.04,17.6,3221468.125,17.28,17.6,17.04,17.6,3221468.125
2020-04-28 10:00:00,17.6,18.0,17.52,17.76,2823230.625,17.6,18.0,17.52,17.76,2823230.625
2020-04-28 10:30:00,17.68,17.76,17.12,17.12,1837353.875,17.68,17.76,17.12,17.12,1837353.875
2020-04-28 11:00:00,17.12,17.2,16.88,17.2,1631650.125,17.12,17.2,16.88,17.2,1631650.125
2020-04-28 11:30:00,17.2,17.2,16.96,17.04,764956.875,17.2,17.2,16.96,17.04,764956.875
2020-04-28 12:00:00,17.12,17.12,17.04,17.12,592620.75,17.12,17.12,17.04,17.12,592620.75
2020-04-28 12:30:00,17.04,17.2,16.96,17.2,1282293.375,17.04,17.2,16.96,17.2,1282293.375
2020-04-28 13:00:00,17.2,17.2,17.04,17.04,619419.0,17.2,17.2,17.04,17.04,619419.0
2020-04-28 13:30:00,17.12,17.28,16.96,16.96,999295.25,17.12,17.28,16.96,16.96,999295.25
2020-04-28 14:00:00,17.04,17.04,16.88,17.04,1362562.875,17.04,17.04,16.88,17.04,1362562.875
2020-04-28 14:30:00,17.04,17.2,16.96,17.04,739598.625,17.04,17.2,16.96,17.04,739598.625
2020-04-28 15:00:00,17.12,17.2,17.04,17.12,734874.5,17.12,17.2,17.04,17.12,734874.5
2020-04-28 15:30:00,17.12,17.12,17.04,17.12,1239130.25,17.12,17.12,17.04,17.12,1239130.25
2020-04-29 09:30:00,18.0,18.07,17.56,17.61,5178101.0,18.0,18.07,17.56,17.61,5178101.0
2020-04-29 10:00:00,17.63,17.76,17.46,17.71,2427257.0,17.63,17.76,17.46,17.71,2427257.0
2020-04-29 10:30:00,17.73,18.22,17.56,18.01,2742669.0,17.73,18.22,17.56,18.01,2742669.0
2020-04-29 11:00:00,18.0,18.04,17.82,17.89,1349795.0,18.0,18.04,17.82,17.89,1349795.0
2020-04-29 11:30:00,17.87,17.98,17.82,17.93,1069494.0,17.87,17.98,17.82,17.93,1069494.0
2020-04-29 12:00:00,17.91,17.99,17.85,17.93,764560.0,17.91,17.99,17.85,17.93,764560.0
2020-04-29 12:30:00,17.93,18.09,17.88,18.02,766167.0,17.93,18.09,17.88,18.02,766167.0
2020-04-29 13:00:00,18.02,18.08,17.81,17.88,1249977.0,18.02,18.08,17.81,17.88,1249977.0
2020-04-29 13:30:00,17.87,17.94,17.76,17.89,790101.0,17.87,17.94,17.76,17.89,790101.0
2020-04-29 14:00:00,17.9,17.97,17.74,17.8,1234224.0,17.9,17.97,17.74,17.8,1234224.0
2020-04-29 14:30:00,17.81,17.88,17.55,17.57,971133.0,17.81,17.88,17.55,17.57,971133.0
2020-04-29 15:00:00,17.56,17.73,17.55,17.71,669765.0,17.56,17.73,17.55,17.71,669765.0
2020-04-29 15:30:00,17.71,17.82,17.68,17.78,1262576.0,17.71,17.82,17.68,17.78,1262576.0
2020-04-30 09:30:00,18.76,19.22,18.65,19.17,3220441.0,18.76,19.22,18.65,19.17,3220441.0
2020-04-30 10:00:00,19.18,19.26,18.95,19.03,2241656.0,19.18,19.26,18.95,19.03,2241656.0
2020-04-30 10:30:00,19.03,19.24,19.01,19.14,1380917.0,19.03,19.24,19.01,19.14,1380917.0
2020-04-30 11:00:00,19.14,19.21,19.0,19.11,1535391.0,19.14,19.21,19.0,19.11,1535391.0
2020-04-30 11:30:00,19.11,19.22,18.95,18.96,1217123.0,19.11,19.22,18.95,18.96,1217123.0
2020-04-30 12:00:00,18.96,18.96,18.64,18.8,1552701.0,18.96,18.96,18.64,18.8,1552701.0
2020-04-30 12:30:00,18.8,18.8,18.46,18.47,981346.0,18.8,18.8,18.46,18.47,981346.0
2020-04-30 13:00:00,18.47,18.47,18.29,18.32,982560.0,18.47,18.47,18.29,18.32,982560.0
2020-04-30 13:30:00,18.32,18.33,17.86,17.97,1415884.0,18.32,18.33,17.86,17.97,1415884.0
2020-04-30 14:00:00,17.97,19.2,17.96,18.87,2907367.0,17.97,19.2,17.96,18.87,2907367.0
2020-04-30 14:30:00,18.86,19.17,18.64,19.13,1628100.0,18.86,19.17,18.64,19.13,1628100.0
2020-04-30 15:00:00,19.13,19.15,19.02,19.04,857518.0,19.13,19.15,19.02,19.04,857518.0
2020-04-30 15:30:00,19.03,19.3,19.03,19.22,1809377.0,19.03,19.3,19.03,19.22,1809377.0
2020-05-01 09:30:00,19.12,19.15,18.6,18.7,2612608.0,19.12,19.15,18.6,18.7,2612608.0
2020-05-01 10:00:00,18.7,18.82,18.58,18.66,1210197.0,18.7,18.82,18.58,18.66,1210197.0
2020-05-01 10:30:00,18.66,18.96,18.51,18.77,1125929.0,18.66,18.96,18.51,18.77,1125929.0
2020-05-01 11:00:00,18.76,18.85,18.63,18.74,855361.0,18.76,18.85,18.63,18.74,855361.0
2020-05-01 11:30:00,18.74,18.8,18.42,18.44,996097.0,18.74,18.8,18.42,18.44,996097.0
2020-05-01 12:00:00,18.44,18.74,18.43,18.65,666503.0,18.44,18.74,18.43,18.65,666503.0
2020-05-01 12:30:00,18.65,18.72,18.59,18.62,470931.0,18.65,18.72,18.59,18.62,470931.0
2020-05-01 13:00:00,18.62,18.75,18.58,18.72,543456.0,18.62,18.75,18.58,18.72,543456.0
2020-05-01 13:30:00,18.72,18.79,18.66,18.76,439619.0,18.72,18.79,18.66,18.76,439619.0
2020-05-01 14:00:00,18.76,19.18,18.74,18.84,1275765.0,18.76,19.18,18.74,18.84,1275765.0
2020-05-01 14:30:00,18.83,18.86,18.73,18.78,658290.0,18.83,18.86,18.73,18.78,658290.0
2020-05-01 15:00:00,18.79,18.89,18.77,18.89,345687.0,18.79,18.89,18.77,18.89,345687.0
2020-05-01 15:30:00,18.88,19.11,18.85,18.94,1144129.0,18.88,19.11,18.85,18.94,1144129.0
2020-05-04 09:30:00,18.58,18.85,18.36,18.82,1513402.0,18.58,18.85,18.36,18.82,1513402.0
2020-05-04 10:00:00,18.81,19.17,18.8,18.93,1767096.0,18.81,19.17,18.8,18.93,1767096.0
2020-05-04 10:30:00,18.91,19.04,18.79,18.81,1231184.0,18.91,19.04,18.79,18.81,1231184.0
2020-05-04 11:00:00,18.81,18.89,18.6,18.65,1370265.0,18.81,18.89,18.6,18.65,1370265.0
2020-05-04 11:30:00,18.66,18.92,18.64,18.89,548910.0,18.66,18.92,18.64,18.89,548910.0
2020-05-04 12:00:00,18.89,19.03,18.86,18.98,673430.0,18.89,19.03,18.86,18.98,673430.0
2020-05-04 12:30:00,18.98,19.1,18.95,19.01,746516.0,18.98,19.1,18.95,19.01,746516.0
2020-05-04 13:00:00,19.0,19.0,18.85,18.96,457858.0,19.0,19.0,18.85,18.96,457858.0
2020-05-04 13:30:00,18.96,19.06,18.87,18.99,590978.0,18.96,19.06,18.87,18.99,590978.0
2020-05-04 14:00:00,18.99,19.27,18.96,19.22,1044465.0,18.99,19.27,18.96,19.22,1044465.0
2020-05-04 14:30:00,19.23,19.49,19.2,19.45,791045.0,19.23,19.49,19.2,19.45,791045.0
2020-05-04 15:00:00,19.45,19.48,19.36,19.45,724752.0,19.45,19.48,19.36,19.45,724752.0
2020-05-04 15:30:00,19.45,19.68,19.44,19.66,1193251.0,19.45,19.68,19.44,19.66,1193251.0
2020-05-05 09:30:00,20.76,21.19,20.74,21.08,3480122.0,20.76,21.19,20.74,21.08,3480122.0
2020-05-05 10:00:00,21.07,21.31,21.05,21.2,1931771.0,21.07,21.31,21.05,21.2,1931771.0
2020-05-05 10:30:00,21.2,21.23,20.9,20.91,1342368.0,21.2,21.23,20.9,20.91,1342368.0
2020-05-05 11:00:00,20.91,21.2,20.9,21.06,1008918.0,20.91,21.2,20.9,21.06,1008918.0
2020-05-05 11:30:00,21.07,21.37,21.04,21.25,1323385.0,21.07,21.37,21.04,21.25,1323385.0
2020-05-05 12:00:00,21.25,21.42,21.22,21.34,790918.0,21.25,21.42,21.22,21.34,790918.0
2020-05-05 12:30:00,21.34,21.7,21.33,21.64,1789649.0,21.34,21.7,21.33,21.64,1789649.0
2020-05-05 13:00:00,21.64,21.67,21.27,21.28,1333841.0,21.64,21.67,21.27,21.28,1333841.0
2020-05-05 13:30:00,21.28,21.49,21.26,21.46,671829.0,21.28,21.49,21.26,21.46,671829.0
2020-05-05 14:00:00,21.46,21.72,21.36,21.57,1286832.0,21.46,21.72,21.36,21.57,1286832.0
2020-05-05 14:30:00,21.57,21.79,21.49,21.66,1120659.0,21.57,21.79,21.49,21.66,1120659.0
2020-05-05 15:00:00,21.66,21.74,21.63,21.65,602684.0,21.66,21.74,21.63,21.65,602684.0
2020-05-05 15:30:00,21.64,21.69,21.51,21.63,1435356.0,21.64,21.69,21.51,21.63,1435356.0
2020-05-06 09:30:00,21.29,21.51,20.9,20.93,3013352.0,21.29,21.51,20.9,20.93,3013352.0
2020-05-06 10:00:00,20.93,21.0,20.69,20.87,1689571.0,20.93,21.0,20.69,20.87,1689571.0
2020-05-06 10:30:00,20.87,21.34,20.57,20.85,3001628.0,20.87,21.34,20.57,20.85,3001628.0
2020-05-06 11:00:00,20.83,20.87,20.43,20.53,994130.0,20.83,20.87,20.43,20.53,994130.0
2020-05-06 11:30:00,20.54,20.59,20.3,20.47,937200.0,20.54,20.59,20.3,20.47,937200.0
2020-05-06 12:00:00,20.48,20.7,20.44,20.67,703308.0,20.48,20.7,20.44,20.67,703308.0
2020-05-06 12:30:00,20.67,20.7,20.44,20.58,464783.0,20.67,20.7,20.44,20.58,464783.0
2020-05-06 13:00:00,20.58,20.58,20.42,20.48,356188.0,20.58,20.58,20.42,20.48,356188.0
2020-05-06 13:30:00,20.48,20.77,20.45,20.62,492830.0,20.48,20.77,20.45,20.62,492830.0
2020-05-06 14:00:00,20.62,21.04,20.49,20.82,1015433.0,20.62,21.04,20.49,20.82,1015433.0
2020-05-06 14:30:00,20.83,20.92,20.77,20.85,469691.0,20.83,20.92,20.77,20.85,469691.0
2020-05-06 15:00:00,20.86,21.06,20.85,21.03,494107.0,20.86,21.06,20.85,21.03,494107.0
2020-05-06 15:30:00,21.02,21.09,20.83,20.85,817646.0,21.02,21.09,20.83,20.85,817646.0
2020-05-07 09:30:00,21.88,21.91,21.64,21.69,1736226.0,21.88,21.91,21.64,21.69,1736226.0
2020-05-07 10:00:00,21.69,21.72,21.27,21.28,1132390.0,21.69,21.72,21.27,21.28,1132390.0
2020-05-07 10:30:00,21.27,21.53,21.21,21.22,924570.0,21.27,21.53,21.21,21.22,924570.0
2020-05-07 11:00:00,21.24,21.53,21.24,21.47,701665.0,21.24,21.53,21.24,21.47,701665.0
2020-05-07 11:30:00,21.46,21.68,21.43,21.43,695075.0,21.46,21.68,21.43,21.43,695075.0
2020-05-07 12:00:00,21.43,21.48,21.21,21.29,668237.0,21.43,21.48,21.21,21.29,668237.0
2020-05-07 12:30:00,21.29,21.35,21.16,21.22,471073.0,21.29,21.35,21.16,21.22,471073.0
2020-05-07 13:00:00,21.22,21.23,20.7,20.8,815111.0,21.22,21.23,20.7,20.8,815111.0
2020-05-07 13:30:00,20.8,20.85,20.66,20.84,596037.0,20.8,20.85,20.66,20.84,596037.0
2020-05-07 14:00:00,20.83,21.02,20.45,20.6,1118282.0,20.83,21.02,20.45,20.6,1118282.0
2020-05-07 14:30:00,20.59,20.66,20.32,20.41,584684.0,20.59,20.66,20.32,20.41,584684.0
2020-05-07 15:00:00,20.43,20.45,20.3,20.35,516951.0,20.43,20.45,20.3,20.35,516951.0
2020-05-07 15:30:00,20.35,20.47,20.27,20.47,1002078.0,20.35,20.47,20.27,20.47,1002078.0
2020-05-08 09:30:00,21.07,21.14,20.83,21.05,1144582.0,21.07,21.14,20.83,21.05,1144582.0
2020-05-08 10:00:00,21.05,21.3,21.01,21.1,917083.0,21.05,21.3,21.01,21.1,917083.0
2020-05-08 10:30:00,21.1,21.12,20.66,20.96,932334.0,21.1,21.12,20.66,20.96,932334.0
2020-05-08 11:00:00,20.95,21.13,20.91,21.1,528390.0,20.95,21.13,20.91,21.1,528390.0
2020-05-08 11:30:00,21.09,21.2,20.98,21.11,469126.0,21.09,21.2,20.98,21.11,469126.0
2020-05-08 12:00:00,21.11,21.15,21.01,21.1,368090.0,21.11,21.15,21.01,21.1,368090.0
2020-05-08 12:30:00,21.1,21.13,21.04,21.12,202804.0,21.1,21.13,21.04,21.12,202804.0
2020-05-08 13:00:00,21.12,21.15,21.06,21.14,279103.0,21.12,21.15,21.06,21.14,279103.0
2020-05-08 13:30:00,21.13,21.24,21.1,21.23,379612.0,21.13,21.24,21.1,21.23,379612.0
2020-05-08 14:00:00,21.23,21.63,21.14,21.53,1165980.0,21.23,21.63,21.14,21.53,1165980.0
2020-05-08 14:30:00,21.53,21.67,21.43,21.48,1040581.0,21.53,21.67,21.43,21.48,1040581.0
2020-05-08 15:00:00,21.49,21.58,21.44,21.48,694113.0,21.49,21.58,21.44,21.48,694113.0
2020-05-08 15:30:00,21.48,21.6,21.47,21.47,1010819.0,21.48,21.6,21.47,21.47,1010819.0
2020-05-11 09:30:00,21.53,21.6,21.3,21.34,1665241.0,21.53,21.6,21.3,21.34,1665241.0
2020-05-11 10:00:00,21.34,21.47,21.27,21.36,853975.0,21.34,21.47,21.27,21.36,853975.0
2020-05-11 10:30:00,21.35,21.41,21.21,21.25,697707.0,21.35,21.41,21.21,21.25,697707.0
2020-05-11 11:00:00,21.24,21.27,21.03,21.04,631805.0,21.24,21.27,21.03,21.04,631805.0
2020-05-11 11:30:00,21.04,21.18,20.93,21.14,745938.0,21.04,21.18,20.93,21.14,745938.0
2020-05-11 12:00:00,21.15,21.18,21.05,21.12,637975.0,21.15,21.18,21.05,21.12,637975.0
2020-05-11 12:30:00,21.12,21.18,21.08,21.14,361643.0,21.12,21.18,21.08,21.14,361643.0
2020-05-11 13:00:00,21.14,21.25,21.04,21.05,474387.0,21.14,21.25,21.04,21.05,474387.0
2020-05-11 13:30:00,21.05,21.08,21.01,21.05,379832.0,21.05,21.08,21.01,21.05,379832.0
2020-05-11 14:00:00,21.05,21.1,20.76,20.93,1505714.0,21.05,21.1,20.76,20.93,1505714.0
2020-05-11 14:30:00,20.92,21.09,20.9,21.05,427401.0,20.92,21.09,20.9,21.05,427401.0
2020-05-11 15:00:00,21.05,21.16,20.99,21.12,378987.0,21.05,21.16,20.99,21.12,378987.0
2020-05-11 15:30:00,21.12,21.18,21.1,21.18,417836.0,21.12,21.18,21.1,21.18,417836.0
2020-05-12 09:30:00,21.4,21.46,21.17,21.26,2001512.0,21.4,21.46,21.17,21.26,2001512.0
2020-05-12 10:00:00,21.26,21.3,21.14,21.17,607357.0,21.26,21.3,21.14,21.17,607357.0
2020-05-12 10:30:00,21.17,21.18,21.02,21.08,813680.0,21.17,21.18,21.02,21.08,813680.0
2020-05-12 11:00:00,21.09,21.57,21.02,21.06,1416955.0,21.09,21.57,21.02,21.06,1416955.0
2020-05-12 11:30:00,21.06,21.16,21.01,21.13,438287.0,21.06,21.16,21.01,21.13,438287.0
2020-05-12 12:00:00,21.13,21.23,21.1,21.11,628379.0,21.13,21.23,21.1,21.11,628379.0
2020-05-12 12:30:00,21.12,21.25,21.11,21.24,418838.0,21.12,21.25,21.11,21.24,418838.0
2020-05-12 13:00:00,21.23,21.29,21.1,21.13,340124.0,21.23,21.29,21.1,21.13,340124.0
2020-05-12 13:30:00,21.13,21.23,21.1,21.13,282329.0,21.13,21.23,21.1,21.13,282329.0
2020-05-12 14:00:00,21.12,21.16,21.01,21.06,562448.0,21.12,21.16,21.01,21.06,562448.0
2020-05-12 14:30:00,21.06,21.15,21.02,21.1,245718.0,21.06,21.15,21.02,21.1,245718.0
2020-05-12 15:00:00,21.1,21.22,21.08,21.08,279085.0,21.1,21.22,21.08,21.08,279085.0
2020-05-12 15:30:00,21.08,21.09,20.89,20.96,1008360.0,21.08,21.09,20.89,20.96,1008360.0
2020-05-13 09:30:00,21.05,21.08,20.75,20.79,1013362.0,21.05,21.08,20.75,20.79,1013362.0
2020-05-13 10:00:00,20.78,20.83,20.67,20.82,1326274.0,20.78,20.83,20.67,20.82,1326274.0
2020-05-13 10:30:00,20.84,21.31,20.71,20.78,1514245.0,20.84,21.31,20.71,20.78,1514245.0
2020-05-13 11:00:00,20.75,20.81,20.63,20.76,585215.0,20.75,20.81,20.63,20.76,585215.0
2020-05-13 11:30:00,20.76,20.8,20.58,20.66,711702.0,20.76,20.8,20.58,20.66,711702.0
2020-05-13 12:00:00,20.64,20.72,20.54,20.56,527565.0,20.64,20.72,20.54,20.56,527565.0
2020-05-13 12:30:00,20.57,20.59,20.45,20.49,530590.0,20.57,20.59,20.45,20.49,530590.0
2020-05-13 13:00:00,20.49,20.62,20.45,20.59,369024.0,20.49,20.62,20.45,20.59,369024.0
2020-05-13 13:30:00,20.59,20.61,20.5,20.51,197404.0,20.59,20.61,20.5,20.51,197404.0
2020-05-13 14:00:00,20.51,20.56,20.3,20.5,659695.0,20.51,20.56,20.3,20.5,659695.0
2020-05-13 14:30:00,20.51,20.52,20.4,20.46,390918.0,20.51,20.52,20.4,20.46,390918.0
2020-05-13 15:00:00,20.46,20.53,20.4,20.42,445268.0,20.46,20.53,20.4,20.42,445268.0
2020-05-13 15:30:00,20.42,20.6,20.41,20.56,855547.0,20.42,20.6,20.41,20.56,855547.0
2020-05-14 09:30:00,20.73,20.87,20.62,20.65,1376104.0,20.73,20.87,20.62,20.65,1376104.0
2020-05-14 10:00:00,20.64,20.92,20.59,20.86,860537.0,20.64,20.92,20.59,20.86,860537.0
2020-05-14 10:30:00,20.87,21.08,20.81,21.0,1096574.0,20.87,21.08,20.81,21.0,1096574.0
2020-05-14 11:00:00,21.01,21.13,20.86,20.87,796964.0,21.01,21.13,20.86,20.87,796964.0
2020-05-14 11:30:00,20.87,21.09,20.87,21.02,460456.0,20.87,21.09,20.87,21.02,460456.0
2020-05-14 12:00:00,21.03,21.19,20.99,21.17,626245.0,21.03,21.19,20.99,21.17,626245.0
2020-05-14 12:30:00,21.17,21.4,21.15,21.38,737255.0,21.17,21.4,21.15,21.38,737255.0
2020-05-14 13:00:00,21.38,21.39,21.27,21.37,473650.0,21.38,21.39,21.27,21.37,473650.0
2020-05-14 13:30:00,21.38,21.49,21.35,21.42,713006.0,21.38,21.49,21.35,21.42,713006.0
2020-05-14 14:00:00,21.42,21.82,21.35,21.56,1537224.0,21.42,21.82,21.35,21.56,1537224.0
2020-05-14 14:30:00,21.56,21.56,21.45,21.54,529664.0,21.56,21.56,21.45,21.54,529664.0
2020-05-14 15:00:00,21.54,21.56,21.45,21.54,452424.0,21.54,21.56,21.45,21.54,452424.0
2020-05-14 15:30:00,21.55,21.55,21.42,21.5,849489.0,21.55,21.55,21.42,21.5,849489.0
2020-05-15 09:30:00,21.95,22.0,21.68,21.85,1117054.0,21.95,22.0,21.68,21.85,1117054.0
2020-05-15 10:00:00,21.85,22.18,21.79,21.98,1164061.0,21.85,22.18,21.79,21.98,1164061.0
2020-05-15 10:30:00,21.97,22.0,21.81,21.86,555430.0,21.97,22.0,21.81,21.86,555430.0
2020-05-15 11:00:00,21.86,22.09,21.69,22.09,850175.0,21.86,22.09,21.69,22.09,850175.0
2020-05-15 11:30:00,22.08,22.18,22.01,22.13,760335.0,22.08,22.18,22.01,22.13,760335.0
2020-05-15 12:00:00,22.13,22.38,22.1,22.3,595586.0,22.13,22.38,22.1,22.3,595586.0
2020-05-15 12:30:00,22.31,22.34,22.22,22.33,528823.0,22.31,22.34,22.22,22.33,528823.0
2020-05-15 13:00:00,22.34,22.43,22.3,22.37,635787.0,22.34,22.43,22.3,22.37,635787.0
2020-05-15 13:30:00,22.37,22.61,22.34,22.54,975918.0,22.37,22.61,22.34,22.54,975918.0
2020-05-15 14:00:00,22.54,22.61,22.41,22.45,931491.0,22.54,22.61,22.41,22.45,931491.0
2020-05-15 14:30:00,22.44,22.48,22.31,22.46,641000.0,22.44,22.48,22.31,22.46,641000.0
2020-05-15 15:00:00,22.46,22.59,22.46,22.48,444203.0,22.46,22.59,22.46,22.48,444203.0
2020-05-15 15:30:00,22.48,22.49,22.44,22.46,819188.0,22.48,22.49,22.44,22.46,819188.0
2020-05-18 09:30:00,24.04,24.21,23.93,23.99,3390279.0,24.04,24.21,23.93,23.99,3390279.0
2020-05-18 10:00:00,24.0,24.08,23.94,24.05,1646529.0,24.0,24.08,23.94,24.05,1646529.0
2020-05-18 10:30:00,24.06,24.48,24.06,24.45,1821290.0,24.06,24.48,24.06,24.45,1821290.0
2020-05-18 11:00:00,24.45,24.8,24.43,24.69,1670412.0,24.45,24.8,24.43,24.69,1670412.0
2020-05-18 11:30:00,24.69,24.73,24.39,24.57,1118363.0,24.69,24.73,24.39,24.57,1118363.0
2020-05-18 12:00:00,24.56,24.58,24.33,24.47,819294.0,24.56,24.58,24.33,24.47,819294.0
2020-05-18 12:30:00,24.46,24.48,23.8,24.15,1935613.0,24.46,24.48,23.8,24.15,1935613.0
2020-05-18 13:00:00,24.15,24.37,24.1,24.14,898717.0,24.15,24.37,24.1,24.14,898717.0
2020-05-18 13:30:00,24.14,24.15,23.92,24.06,796500.0,24.14,24.15,23.92,24.06,796500.0
2020-05-18 14:00:00,24.07,24.39,24.01,24.1,1039186.0,24.07,24.39,24.01,24.1,1039186.0
2020-05-18 14:30:00,24.09,24.36,24.06,24.28,456802.0,24.09,24.36,24.06,24.28,456802.0
2020-05-18 15:00:00,24.29,24.3,24.21,24.29,482148.0,24.29,24.3,24.21,24.29,482148.0
2020-05-18 15:30:00,24.29,24.43,24.28,24.36,1157444.0,24.29,24.43,24.28,24.36,1157444.0
2020-05-19 09:30:00,24.47,24.71,24.32,24.6,2401697.0,24.47,24.71,24.32,24.6,2401697.0
2020-05-19 10:00:00,24.6,24.66,24.4,24.41,968379.0,24.6,24.66,24.4,24.41,968379.0
2020-05-19 10:30:00,24.42,24.48,24.25,24.41,752053.0,24.42,24.48,24.25,24.41,752053.0
2020-05-19 11:00:00,24.42,24.5,24.24,24.26,561681.0,24.42,24.5,24.24,24.26,561681.0
2020-05-19 11:30:00,24.25,24.31,24.05,24.07,724685.0,24.25,24.31,24.05,24.07,724685.0
2020-05-19 12:00:00,24.06,24.22,24.04,24.22,480401.0,24.06,24.22,24.04,24.22,480401.0
2020-05-19 12:30:00,24.22,24.32,24.12,24.29,262823.0,24.22,24.32,24.12,24.29,262823.0
2020-05-19 13:00:00,24.29,24.3,24.14,24.15,227610.0,24.29,24.3,24.14,24.15,227610.0
2020-05-19 13:30:00,24.15,24.36,24.12,24.34,316956.0,24.15,24.36,24.12,24.34,316956.0
2020-05-19 14:00:00,24.33,24.57,24.29,24.41,538211.0,24.33,24.57,24.29,24.41,538211.0
2020-05-19 14:30:00,24.42,24.5,24.33,24.34,368952.0,24.42,24.5,24.33,24.34,368952.0
2020-05-19 15:00:00,24.34,24.52,24.3,24.35,316547.0,24.34,24.52,24.3,24.35,316547.0
2020-05-19 15:30:00,24.35,24.44,24.28,24.43,427517.0,24.35,24.44,24.28,24.43,427517.0
2020-05-20 09:30:00,24.96,25.32,24.88,25.25,2233663.0,24.96,25.32,24.88,25.25,2233663.0
2020-05-20 10:00:00,25.25,25.54,25.25,25.34,1547359.0,25.25,25.54,25.25,25.34,1547359.0
2020-05-20 10:30:00,25.35,25.42,25.06,25.26,939472.0,25.35,25.42,25.06,25.26,939472.0
2020-05-20 11:00:00,25.27,25.32,24.93,25.16,812071.0,25.27,25.32,24.93,25.16,812071.0
2020-05-20 11:30:00,25.15,25.25,25.1,25.17,741183.0,25.15,25.25,25.1,25.17,741183.0
2020-05-20 12:00:00,25.18,25.21,25.06,25.1,521653.0,25.18,25.21,25.06,25.1,521653.0
2020-05-20 12:30:00,25.1,25.2,24.96,25.15,611511.0,25.1,25.2,24.96,25.15,611511.0
2020-05-20 13:00:00,25.16,25.18,25.01,25.08,481593.0,25.16,25.18,25.01,25.08,481593.0
2020-05-20 13:30:00,25.08,25.2,25.06,25.11,430119.0,25.08,25.2,25.06,25.11,430119.0
2020-05-20 14:00:00,25.11,25.36,25.1,25.34,530709.0,25.11,25.36,25.1,25.34,530709.0
2020-05-20 14:30:00,25.33,25.39,25.28,25.36,391911.0,25.33,25.39,25.28,25.36,391911.0
2020-05-20 15:00:00,25.36,25.48,25.35,25.43,499308.0,25.36,25.48,25.35,25.43,499308.0
2020-05-20 15:30:00,25.43,25.48,25.28,25.37,739156.0,25.43,25.48,25.28,25.37,739156.0
2020-05-21 09:30:00,26.5,27.36,26.41,27.22,4260807.0,26.5,27.36,26.41,27.22,4260807.0
2020-05-21 10:00:00,27.22,27.49,26.63,27.12,3016150.0,27.22,27.49,26.63,27.12,3016150.0
2020-05-21 10:30:00,27.11,27.14,26.67,26.83,1607085.0,27.11,27.14,26.67,26.83,1607085.0
2020-05-21 11:00:00,26.84,26.85,26.01,26.12,2173983.0,26.84,26.85,26.01,26.12,2173983.0
2020-05-21 11:30:00,26.13,26.18,25.88,26.09,1444762.0,26.13,26.18,25.88,26.09,1444762.0
2020-05-21 12:00:00,26.09,26.29,26.05,26.2,1123355.0,26.09,26.29,26.05,26.2,1123355.0
2020-05-21 12:30:00,26.2,26.25,26.01,26.02,765632.0,26.2,26.25,26.01,26.02,765632.0
2020-05-21 13:00:00,26.01,26.12,26.0,26.05,535562.0,26.01,26.12,26.0,26.05,535562.0
2020-05-21 13:30:00,26.06,26.12,26.05,26.08,451506.0,26.06,26.12,26.05,26.08,451506.0
2020-05-21 14:00:00,26.07,26.24,26.03,26.23,613708.0,26.07,26.24,26.03,26.23,613708.0
2020-05-21 14:30:00,26.24,26.34,26.14,26.23,521272.0,26.24,26.34,26.14,26.23,521272.0
2020-05-21 15:00:00,26.24,26.88,26.23,26.77,1101550.0,26.24,26.88,26.23,26.77,1101550.0
2020-05-21 15:30:00,26.78,26.81,26.53,26.6,1328445.0,26.78,26.81,26.53,26.6,1328445.0
2020-05-22 09:30:00,26.09,26.15,25.51,25.56,1741025.0,26.09,26.15,25.51,25.56,1741025.0
2020-05-22 10:00:00,25.55,25.56,25.06,25.19,1500507.0,25.55,25.56,25.06,25.19,1500507.0
2020-05-22 10:30:00,25.2,25.35,25.15,25.27,872595.0,25.2,25.35,25.15,25.27,872595.0
2020-05-22 11:00:00,25.27,25.57,25.25,25.43,719125.0,25.27,25.57,25.25,25.43,719125.0
2020-05-22 11:30:00,25.43,25.49,25.4,25.46,375969.0,25.43,25.49,25.4,25.46,375969.0
2020-05-22 12:00:00,25.47,25.68,25.45,25.64,341115.0,25.47,25.68,25.45,25.64,341115.0
2020-05-22 12:30:00,25.64,25.78,25.63,25.66,301468.0,25.64,25.78,25.63,25.66,301468.0
2020-05-22 13:00:00,25.67,25.93,25.65,25.89,455772.0,25.67,25.93,25.65,25.89,455772.0
2020-05-22 13:30:00,25.89,25.92,25.63,25.64,521799.0,25.89,25.92,25.63,25.64,521799.0
2020-05-22 14:00:00,25.63,25.66,25.47,25.54,746783.0,25.63,25.66,25.47,25.54,746783.0
2020-05-22 14:30:00,25.56,25.7,25.53,25.61,227965.0,25.56,25.7,25.53,25.61,227965.0
2020-05-22 15:00:00,25.61,25.7,25.6,25.66,271804.0,25.61,25.7,25.6,25.66,271804.0
2020-05-22 15:30:00,25.65,25.69,25.5,25.58,919150.0,25.65,25.69,25.5,25.58,919150.0
2020-05-26 09:30:00,25.93,25.99,25.69,25.71,2195831.0,25.93,25.99,25.69,25.71,2195831.0
2020-05-26 10:00:00,25.71,25.74,25.33,25.48,2316953.0,25.71,25.74,25.33,25.48,2316953.0
2020-05-26 10:30:00,25.49,25.65,25.48,25.58,838709.0,25.49,25.65,25.48,25.58,838709.0
2020-05-26 11:00:00,25.56,25.61,25.4,25.55,622010.0,25.56,25.61,25.4,25.55,622010.0
2020-05-26 11:30:00,25.56,25.57,25.41,25.41,495710.0,25.56,25.57,25.41,25.41,495710.0
2020-05-26 12:00:00,25.42,25.46,25.35,25.36,371152.0,25.42,25.46,25.35,25.36,371152.0
2020-05-26 12:30:00,25.36,25.51,25.35,25.5,369295.0,25.36,25.51,25.35,25.5,369295.0
2020-05-26 13:00:00,25.5,25.7,25.47,25.53,512977.0,25.5,25.7,25.47,25.53,512977.0
2020-05-26 13:30:00,25.54,25.55,25.41,25.46,583364.0,25.54,25.55,25.41,25.46,583364.0
2020-05-26 14:00:00,25.46,25.92,25.43,25.89,679697.0,25.46,25.92,25.43,25.89,679697.0
2020-05-26 14:30:00,25.87,25.91,25.51,25.76,992320.0,25.87,25.91,25.51,25.76,992320.0
2020-05-26 15:00:00,25.76,25.78,25.56,25.76,432429.0,25.76,25.78,25.56,25.76,432429.0
2020-05-26 15:30:00,25.76,25.85,25.67,25.7,975919.0,25.76,25.85,25.67,25.7,975919.0
2020-05-27 09:30:00,25.18,25.34,25.07,25.09,2106312.0,25.18,25.34,25.07,25.09,2106312.0
2020-05-27 10:00:00,25.08,25.16,24.85,24.95,1198266.0,25.08,25.16,24.85,24.95,1198266.0
2020-05-27 10:30:00,24.94,24.95,24.26,24.48,2069110.0,24.94,24.95,24.26,24.48,2069110.0
2020-05-27 11:00:00,24.48,24.71,24.44,24.57,1053209.0,24.48,24.71,24.44,24.57,1053209.0
2020-05-27 11:30:00,24.58,25.09,24.56,25.03,1419053.0,24.58,25.09,24.56,25.03,1419053.0
2020-05-27 12:00:00,25.02,25.2,25.0,25.14,739583.0,25.02,25.2,25.0,25.14,739583.0
2020-05-27 12:30:00,25.16,25.17,25.02,25.07,456799.0,25.16,25.17,25.02,25.07,456799.0
2020-05-27 13:00:00,25.07,25.14,24.92,24.93,522021.0,25.07,25.14,24.92,24.93,522021.0
2020-05-27 13:30:00,24.93,25.0,24.81,24.98,525482.0,24.93,25.0,24.81,24.98,525482.0
2020-05-27 14:00:00,24.97,25.03,24.81,24.84,501373.0,24.97,25.03,24.81,24.84,501373.0
2020-05-27 14:30:00,24.84,24.86,24.61,24.68,495185.0,24.84,24.86,24.61,24.68,495185.0
2020-05-27 15:00:00,24.68,24.81,24.65,24.78,410864.0,24.68,24.81,24.65,24.78,410864.0
2020-05-27 15:30:00,24.78,24.98,24.75,24.98,821078.0,24.78,24.98,24.75,24.98,821078.0
2020-05-28 09:30:00,24.84,24.87,24.56,24.84,1009035.0,24.84,24.87,24.56,24.84,1009035.0
2020-05-28 10:00:00,24.85,24.86,24.58,24.63,270444.0,24.85,24.86,24.58,24.63,270444.0
2020-05-28 10:30:00,24.62,24.85,24.57,24.75,373065.0,24.62,24.85,24.57,24.75,373065.0
2020-05-28 11:00:00,24.78,24.8,24.55,24.73,574042.0,24.78,24.8,24.55,24.73,574042.0
2020-05-28 11:30:00,24.74,25.08,24.65,25.0,672004.0,24.74,25.08,24.65,25.0,672004.0
2020-05-28 12:00:00,25.01,25.4,24.99,25.17,765369.0,25.01,25.4,24.99,25.17,765369.0
2020-05-28 12:30:00,25.18,25.5,25.12,25.46,586049.0,25.18,25.5,25.12,25.46,586049.0
2020-05-28 13:00:00,25.46,25.58,25.36,25.45,624526.0,25.46,25.58,25.36,25.45,624526.0
2020-05-28 13:30:00,25.45,25.53,25.35,25.39,294713.0,25.45,25.53,25.35,25.39,294713.0
2020-05-28 14:00:00,25.38,25.45,25.15,25.18,305621.0,25.38,25.45,25.15,25.18,305621.0
2020-05-28 14:30:00,25.18,25.29,25.15,25.29,277477.0,25.18,25.29,25.15,25.29,277477.0
2020-05-28 15:00:00,25.3,25.32,25.02,25.05,327534.0,25.3,25.32,25.02,25.05,327534.0
2020-05-28 15:30:00,25.04,25.1,24.8,25.03,1260055.0,25.04,25.1,24.8,25.03,1260055.0
2020-05-29 09:30:00,24.63,24.9,24.6,24.88,728636.0,24.63,24.9,24.6,24.88,728636.0
2020-05-29 10:00:00,24.87,25.12,24.77,24.97,750487.0,24.87,25.12,24.77,24.97,750487.0
2020-05-29 10:30:00,24.96,25.02,24.9,24.96,680984.0,24.96,25.02,24.9,24.96,680984.0
2020-05-29 11:00:00,24.98,25.2,24.97,25.17,485614.0,24.98,25.2,24.97,25.17,485614.0
2020-05-29 11:30:00,25.18,25.2,24.94,24.96,626708.0,25.18,25.2,24.94,24.96,626708.0
2020-05-29 12:00:00,24.97,24.99,24.86,24.89,620815.0,24.97,24.99,24.86,24.89,620815.0
2020-05-29 12:30:00,24.89,24.95,24.81,24.9,784078.0,24.89,24.95,24.81,24.9,784078.0
2020-05-29 13:00:00,24.88,25.2,24.85,25.2,736557.0,24.88,25.2,24.85,25.2,736557.0
2020-05-29 13:30:00,25.2,25.43,25.12,25.43,564474.0,25.2,25.43,25.12,25.43,564474.0
2020-05-29 14:00:00,25.42,26.44,25.36,26.1,2055245.0,25.42,26.44,25.36,26.1,2055245.0
2020-05-29 14:30:00,26.09,26.25,25.7,26.13,1733655.0,26.09,26.25,25.7,26.13,1733655.0
2020-05-29 15:00:00,26.14,26.24,25.9,25.96,1128308.0,26.14,26.24,25.9,25.96,1128308.0
2020-05-29 15:30:00,25.94,26.03,25.88,25.99,908941.0,25.94,26.03,25.88,25.99,908941.0
2020-06-01 09:30:00,25.72,25.9,25.56,25.89,774554.0,25.72,25.9,25.56,25.89,774554.0
2020-06-01 10:00:00,25.89,26.06,25.82,26.03,518168.0,25.89,26.06,25.82,26.03,518168.0
2020-06-01 10:30:00,26.03,26.05,25.76,25.77,478137.0,26.03,26.05,25.76,25.77,478137.0
2020-06-01 11:00:00,25.78,26.1,25.63,25.71,1158577.0,25.78,26.1,25.63,25.71,1158577.0
2020-06-01 11:30:00,25.72,25.89,25.71,25.78,288185.0,25.72,25.89,25.71,25.78,288185.0
2020-06-01 12:00:00,25.78,25.82,25.69,25.8,244412.0,25.78,25.82,25.69,25.8,244412.0
2020-06-01 12:30:00,25.81,25.92,25.8,25.88,248274.0,25.81,25.92,25.8,25.88,248274.0
2020-06-01 13:00:00,25.89,26.09,25.86,26.03,463296.0,25.89,26.09,25.86,26.03,463296.0
2020-06-01 13:30:00,26.03,26.12,25.97,26.0,452658.0,26.03,26.12,25.97,26.0,452658.0
2020-06-01 14:00:00,25.99,26.2,25.9,26.16,751325.0,25.99,26.2,25.9,26.16,751325.0
2020-06-01 14:30:00,26.16,26.42,26.15,26.35,624880.0,26.16,26.42,26.15,26.35,624880.0
2020-06-01 15:00:00,26.35,26.47,26.34,26.38,523587.0,26.35,26.47,26.34,26.38,523587.0
2020-06-01 15:30:00,26.38,26.44,26.11,26.28,823844.0,26.38,26.44,26.11,26.28,823844.0
2020-06-02 09:30:00,26.55,26.65,26.46,26.6,994848.0,26.55,26.65,26.46,26.6,994848.0
2020-06-02 10:00:00,26.6,26.75,26.52,26.73,661289.0,26.6,26.75,26.52,26.73,661289.0
2020-06-02 10:30:00,26.74,26.75,26.56,26.67,656540.0,26.74,26.75,26.56,26.67,656540.0
2020-06-02 11:00:00,26.66,26.79,26.6,26.76,610775.0,26.66,26.79,26.6,26.76,610775.0
2020-06-02 11:30:00,26.77,26.79,26.62,26.63,515991.0,26.77,26.79,26.62,26.63,515991.0
2020-06-02 12:00:00,26.63,26.79,26.62,26.79,479258.0,26.63,26.79,26.62,26.79,479258.0
2020-06-02 12:30:00,26.79,26.83,26.71,26.74,564225.0,26.79,26.83,26.71,26.74,564225.0
2020-06-02 13:00:00,26.74,26.96,26.73,26.83,585387.0,26.74,26.96,26.73,26.83,585387.0
2020-06-02 13:30:00,26.83,26.89,26.75,26.84,362720.0,26.83,26.89,26.75,26.84,362720.0
2020-06-02 14:00:00,26.84,27.1,26.78,27.04,1038746.0,26.84,27.1,26.78,27.04,1038746.0
2020-06-02 14:30:00,27.04,27.08,26.93,26.98,458305.0,27.04,27.08,26.93,26.98,458305.0
2020-06-02 15:00:00,26.98,27.0,26.93,26.95,444272.0,26.98,27.0,26.93,26.95,444272.0
2020-06-02 15:30:00,26.96,27.09,26.95,27.08,812994.0,26.96,27.09,26.95,27.08,812994.0
2020-06-03 09:30:00,27.17,27.2,27.01,27.13,864377.0,27.17,27.2,27.01,27.13,864377.0
2020-06-03 10:00:00,27.13,27.33,27.12,27.21,846691.0,27.13,27.33,27.12,27.21,846691.0
2020-06-03 10:30:00,27.21,27.3,26.85,27.21,920148.0,27.21,27.3,26.85,27.21,920148.0
2020-06-03 11:00:00,27.2,27.38,27.11,27.13,573789.0,27.2,27.38,27.11,27.13,573789.0
2020-06-03 11:30:00,27.13,27.2,26.71,26.85,1121280.0,27.13,27.2,26.71,26.85,1121280.0
2020-06-03 12:00:00,26.85,26.9,26.65,26.82,451439.0,26.85,26.9,26.65,26.82,451439.0
2020-06-03 12:30:00,26.83,26.93,26.77,26.89,358094.0,26.83,26.93,26.77,26.89,358094.0
2020-06-03 13:00:00,26.89,27.04,26.87,26.93,790412.0,26.89,27.04,26.87,26.93,790412.0
2020-06-03 13:30:00,26.92,27.08,26.91,27.07,396499.0,26.92,27.08,26.91,27.07,396499.0
2020-06-03 14:00:00,27.06,27.3,27.01,27.27,804710.0,27.06,27.3,27.01,27.27,804710.0
2020-06-03 14:30:00,27.26,27.53,27.21,27.37,1058134.0,27.26,27.53,27.21,27.37,1058134.0
2020-06-03 15:00:00,27.37,27.4,26.78,26.98,773952.0,27.37,27.4,26.78,26.98,773952.0
2020-06-03 15:30:00,26.99,27.44,26.98,27.07,1048193.0,26.99,27.44,26.98,27.07,1048193.0
2020-06-04 09:30:00,27.08,27.21,26.88,27.0,1274537.0,27.08,27.21,26.88,27.0,1274537.0
2020-06-04 10:00:00,27.0,27.09,26.95,27.0,1456431.0,27.0,27.09,26.95,27.0,1456431.0
2020-06-04 10:30:00,27.0,27.05,26.81,26.94,2062822.0,27.0,27.05,26.81,26.94,2062822.0
2020-06-04 11:00:00,26.95,27.05,26.85,26.88,606863.0,26.95,27.05,26.85,26.88,606863.0
2020-06-04 11:30:00,26.88,27.09,26.88,27.04,537903.0,26.88,27.09,26.88,27.04,537903.0
2020-06-04 12:00:00,27.04,27.18,27.04,27.13,381006.0,27.04,27.18,27.04,27.13,381006.0
2020-06-04 12:30:00,27.14,27.26,27.04,27.21,488364.0,27.14,27.26,27.04,27.21,488364.0
2020-06-04 13:00:00,27.22,27.4,27.18,27.3,414891.0,27.22,27.4,27.18,27.3,414891.0
2020-06-04 13:30:00,27.31,27.39,27.2,27.38,525294.0,27.31,27.39,27.2,27.38,525294.0
2020-06-04 14:00:00,27.39,27.62,27.34,27.53,1148598.0,27.39,27.62,27.34,27.53,1148598.0
2020-06-04 14:30:00,27.54,27.58,27.36,27.37,421807.0,27.54,27.58,27.36,27.37,421807.0
2020-06-04 15:00:00,27.37,27.46,27.31,27.4,370204.0,27.37,27.46,27.31,27.4,370204.0
2020-06-04 15:30:00,27.4,27.5,27.37,27.49,644972.0,27.4,27.5,27.37,27.49,644972.0
2020-06-05 09:30:00,28.59,28.6,28.37,28.52,1754296.0,28.59,28.6,28.37,28.52,1754296.0
2020-06-05 10:00:00,28.51,28.76,28.51,28.63,989205.0,28.51,28.76,28.51,28.63,989205.0
2020-06-05 10:30:00,28.64,28.8,28.63,28.8,786673.0,28.64,28.8,28.63,28.8,786673.0
2020-06-05 11:00:00,28.8,28.95,28.72,28.95,852867.0,28.8,28.95,28.72,28.95,852867.0
2020-06-05 11:30:00,28.96,28.98,28.85,28.88,981935.0,28.96,28.98,28.85,28.88,981935.0
2020-06-05 12:00:00,28.88,28.95,28.78,28.82,548433.0,28.88,28.95,28.78,28.82,548433.0
2020-06-05 12:30:00,28.83,28.93,28.79,28.92,487267.0,28.83,28.93,28.79,28.92,487267.0
2020-06-05 13:00:00,28.93,29.14,28.92,29.12,882591.0,28.93,29.14,28.92,29.12,882591.0
2020-06-05 13:30:00,29.12,29.16,29.07,29.15,426335.0,29.12,29.16,29.07,29.15,426335.0
2020-06-05 14:00:00,29.16,29.19,29.02,29.13,568832.0,29.16,29.19,29.02,29.13,568832.0
2020-06-05 14:30:00,29.13,29.13,28.94,28.94,555577.0,29.13,29.13,28.94,28.94,555577.0
2020-06-05 15:00:00,28.94,28.98,28.81,28.91,514334.0,28.94,28.98,28.81,28.91,514334.0
2020-06-05 15:30:00,28.91,28.98,28.85,28.92,744126.0,28.91,28.98,28.85,28.92,744126.0
2020-06-08 09:30:00,28.97,29.0,28.63,28.68,2436684.0,28.97,29.0,28.63,28.68,2436684.0
2020-06-08 10:00:00,28.68,28.77,28.16,28.22,1728594.0,28.68,28.77,28.16,28.22,1728594.0
2020-06-08 10:30:00,28.22,28.55,28.11,28.4,1184542.0,28.22,28.55,28.11,28.4,1184542.0
2020-06-08 11:00:00,28.4,28.54,28.27,28.53,892132.0,28.4,28.54,28.27,28.53,892132.0
2020-06-08 11:30:00,28.52,28.54,28.37,28.41,777382.0,28.52,28.54,28.37,28.41,777382.0
2020-06-08 12:00:00,28.42,28.46,28.32,28.39,509660.0,28.42,28.46,28.32,28.39,509660.0
2020-06-08 12:30:00,28.39,28.58,28.38,28.49,517492.0,28.39,28.58,28.38,28.49,517492.0
2020-06-08 13:00:00,28.49,28.57,28.35,28.36,424151.0,28.49,28.57,28.35,28.36,424151.0
2020-06-08 13:30:00,28.37,28.59,28.32,28.5,1080668.0,28.37,28.59,28.32,28.5,1080668.0
2020-06-08 14:00:00,28.5,28.54,28.36,28.48,563013.0,28.5,28.54,28.36,28.48,563013.0
2020-06-08 14:30:00,28.48,28.57,28.41,28.43,463322.0,28.48,28.57,28.41,28.43,463322.0
2020-06-08 15:00:00,28.44,28.48,28.4,28.44,420080.0,28.44,28.48,28.4,28.44,420080.0
2020-06-08 15:30:00,28.45,28.48,28.4,28.42,896090.0,28.45,28.48,28.4,28.42,896090.0
2020-06-09 09:30:00,28.07,28.1,27.86,27.94,1579937.0,28.07,28.1,27.86,27.94,1579937.0
2020-06-09 10:00:00,27.93,27.94,27.68,27.89,1026550.0,27.93,27.94,27.68,27.89,1026550.0
2020-06-09 10:30:00,27.88,27.91,27.75,27.83,486330.0,27.88,27.91,27.75,27.83,486330.0
2020-06-09 11:00:00,27.83,28.02,27.76,27.95,692871.0,27.83,28.02,27.76,27.95,692871.0
2020-06-09 11:30:00,27.94,28.16,27.91,27.99,599254.0,27.94,28.16,27.91,27.99,599254.0
2020-06-09 12:00:00,27.98,28.0,27.82,27.86,372951.0,27.98,28.0,27.82,27.86,372951.0
2020-06-09 12:30:00,27.86,27.95,27.83,27.93,324887.0,27.86,27.95,27.83,27.93,324887.0
2020-06-09 13:00:00,27.92,27.94,27.8,27.91,454994.0,27.92,27.94,27.8,27.91,454994.0
2020-06-09 13:30:00,27.92,28.11,27.91,28.02,319773.0,27.92,28.11,27.91,28.02,319773.0
2020-06-09 14:00:00,28.02,28.46,27.97,28.41,959849.0,28.02,28.46,27.97,28.41,959849.0
2020-06-09 14:30:00,28.4,28.55,28.18,28.5,706459.0,28.4,28.55,28.18,28.5,706459.0
2020-06-09 15:00:00,28.5,28.51,28.37,28.41,458700.0,28.5,28.51,28.37,28.41,458700.0
2020-06-09 15:30:00,28.4,28.45,28.24,28.4,801017.0,28.4,28.45,28.24,28.4,801017.0
2020-06-10 09:30:00,28.08,28.12,27.86,27.97,960190.0,28.08,28.12,27.86,27.97,960190.0
2020-06-10 10:00:00,27.96,27.99,27.76,27.81,791910.0,27.96,27.99,27.76,27.81,791910.0
2020-06-10 10:30:00,27.81,28.09,27.72,27.78,820225.0,27.81,28.09,27.72,27.78,820225.0
2020-06-10 11:00:00,27.78,28.3,27.78,28.18,661194.0,27.78,28.3,27.78,28.18,661194.0
2020-06-10 11:30:00,28.18,28.39,28.15,28.26,360382.0,28.18,28.39,28.15,28.26,360382.0
2020-06-10 12:00:00,28.26,28.46,28.25,28.37,378336.0,28.26,28.46,28.25,28.37,378336.0
2020-06-10 12:30:00,28.39,28.39,28.27,28.35,196141.0,28.39,28.39,28.27,28.35,196141.0
2020-06-10 13:00:00,28.35,28.46,28.27,28.41,308349.0,28.35,28.46,28.27,28.41,308349.0
2020-06-10 13:30:00,28.42,28.68,28.4,28.65,540875.0,28.42,28.68,28.4,28.65,540875.0
2020-06-10 14:00:00,28.65,29.07,28.59,28.84,949834.0,28.65,29.07,28.59,28.84,949834.0
2020-06-10 14:30:00,28.83,28.84,28.5,28.52,448201.0,28.83,28.84,28.5,28.52,448201.0
2020-06-10 15:00:00,28.51,28.6,28.36,28.59,337317.0,28.51,28.6,28.36,28.59,337317.0
2020-06-10 15:30:00,28.6,28.62,28.4,28.43,675047.0,28.6,28.62,28.4,28.43,675047.0
2020-06-11 09:30:00,26.8,26.93,26.51,26.86,3356799.0,26.8,26.93,26.51,26.86,3356799.0
2020-06-11 10:00:00,26.86,27.17,26.8,27.03,1994261.0,26.86,27.17,26.8,27.03,1994261.0
2020-06-11 10:30:00,27.03,27.07,26.68,26.71,968927.0,27.03,27.07,26.68,26.71,968927.0
2020-06-11 11:00:00,26.71,26.71,26.53,26.66,967724.0,26.71,26.71,26.53,26.66,967724.0
2020-06-11 11:30:00,26.66,26.78,26.56,26.62,1542144.0,26.66,26.78,26.56,26.62,1542144.0
2020-06-11 12:00:00,26.61,26.62,25.94,25.99,1978687.0,26.61,26.62,25.94,25.99,1978687.0
2020-06-11 12:30:00,25.99,26.46,25.97,26.42,1564062.0,25.99,26.46,25.97,26.42,1564062.0
2020-06-11 13:00:00,26.42,26.68,26.41,26.43,874145.0,26.42,26.68,26.41,26.43,874145.0
2020-06-11 13:30:00,26.43,26.8,26.41,26.69,1284099.0,26.43,26.8,26.41,26.69,1284099.0
2020-06-11 14:00:00,26.68,26.73,26.45,26.51,1664914.0,26.68,26.73,26.45,26.51,1664914.0
2020-06-11 14:30:00,26.52,26.53,26.05,26.12,941765.0,26.52,26.53,26.05,26.12,941765.0
2020-06-11 15:00:00,26.13,26.18,25.98,26.07,1313468.0,26.13,26.18,25.98,26.07,1313468.0
2020-06-11 15:30:00,26.05,26.44,26.04,26.4,2077600.0,26.05,26.44,26.04,26.4,2077600.0
2020-06-12 09:30:00,26.64,26.77,26.46,26.7,1638044.0,26.64,26.77,26.46,26.7,1638044.0
2020-06-12 10:00:00,26.69,26.81,26.38,26.43,732471.0,26.69,26.81,26.38,26.43,732471.0
2020-06-12 10:30:00,26.44,26.44,25.93,25.95,869997.0,26.44,26.44,25.93,25.95,869997.0
2020-06-12 11:00:00,25.95,26.2,25.85,26.18,1074343.0,25.95,26.2,25.85,26.18,1074343.0
2020-06-12 11:30:00,26.18,26.43,26.15,26.43,434667.0,26.18,26.43,26.15,26.43,434667.0
2020-06-12 12:00:00,26.42,26.54,26.24,26.38,270394.0,26.42,26.54,26.24,26.38,270394.0
2020-06-12 12:30:00,26.39,26.4,26.19,26.39,179478.0,26.39,26.4,26.19,26.39,179478.0
2020-06-12 13:00:00,26.4,26.44,26.27,26.29,201367.0,26.4,26.44,26.27,26.29,201367.0
2020-06-12 13:30:00,26.3,26.33,26.04,26.21,369367.0,26.3,26.33,26.04,26.21,369367.0
2020-06-12 14:00:00,26.21,26.44,26.19,26.34,482885.0,26.21,26.44,26.19,26.34,482885.0
2020-06-12 14:30:00,26.34,26.45,26.33,26.44,207990.0,26.34,26.45,26.33,26.44,207990.0
2020-06-12 15:00:00,26.44,26.57,26.43,26.47,368581.0,26.44,26.57,26.43,26.47,368581.0
2020-06-12 15:30:00,26.46,26.5,26.36,26.42,650325.0,26.46,26.5,26.36,26.42,650325.0
2020-06-15 09:30:00,25.47,25.67,25.36,25.64,1030576.0,25.47,25.67,25.36,25.64,1030576.0
2020-06-15 10:00:00,25.63,25.86,25.58,25.69,403335.0,25.63,25.86,25.58,25.69,403335.0
2020-06-15 10:30:00,25.69,26.13,25.69,26.04,715741.0,25.69,26.13,25.69,26.04,715741.0
2020-06-15 11:00:00,26.03,26.39,25.98,26.36,502277.0,26.03,26.39,25.98,26.36,502277.0
2020-06-15 11:30:00,26.36,26.51,26.26,26.36,461088.0,26.36,26.51,26.26,26.36,461088.0
2020-06-15 12:00:00,26.36,26.69,26.35,26.58,384700.0,26.36,26.69,26.35,26.58,384700.0
2020-06-15 12:30:00,26.59,26.76,26.51,26.76,349344.0,26.59,26.76,26.51,26.76,349344.0
2020-06-15 13:00:00,26.76,26.85,26.67,26.75,368593.0,26.76,26.85,26.67,26.75,368593.0
2020-06-15 13:30:00,26.74,26.79,26.65,26.74,361116.0,26.74,26.79,26.65,26.74,361116.0
2020-06-15 14:00:00,26.74,27.07,26.74,27.03,533259.0,26.74,27.07,26.74,27.03,533259.0
2020-06-15 14:30:00,27.02,27.03,26.85,26.94,346991.0,27.02,27.03,26.85,26.94,346991.0
2020-06-15 15:00:00,26.93,27.03,26.89,26.9,330609.0,26.93,27.03,26.89,26.9,330609.0
2020-06-15 15:30:00,26.91,27.0,26.82,26.96,764479.0,26.91,27.0,26.82,26.96,764479.0
2020-06-16 09:30:00,27.86,28.15,27.79,28.15,1440803.0,27.86,28.15,27.79,28.15,1440803.0
2020-06-16 10:00:00,28.15,28.29,27.98,28.21,908937.0,28.15,28.29,27.98,28.21,908937.0
2020-06-16 10:30:00,28.21,28.23,27.38,27.4,1615002.0,28.21,28.23,27.38,27.4,1615002.0
2020-06-16 11:00:00,27.38,27.57,27.17,27.3,1269052.0,27.38,27.57,27.17,27.3,1269052.0
2020-06-16 11:30:00,27.31,27.33,26.97,27.13,650887.0,27.31,27.33,26.97,27.13,650887.0
2020-06-16 12:00:00,27.13,27.21,27.02,27.19,371180.0,27.13,27.21,27.02,27.19,371180.0
2020-06-16 12:30:00,27.18,27.59,27.16,27.41,545694.0,27.18,27.59,27.16,27.41,545694.0
2020-06-16 13:00:00,27.41,27.73,27.41,27.71,322588.0,27.41,27.73,27.41,27.71,322588.0
2020-06-16 13:30:00,27.72,27.78,27.63,27.73,380588.0,27.72,27.78,27.63,27.73,380588.0
2020-06-16 14:00:00,27.72,27.85,27.53,27.73,524440.0,27.72,27.85,27.53,27.73,524440.0
2020-06-16 14:30:00,27.74,27.77,27.49,27.55,352893.0,27.74,27.77,27.49,27.55,352893.0
2020-06-16 15:00:00,27.58,27.63,27.44,27.6,233011.0,27.58,27.63,27.44,27.6,233011.0
2020-06-16 15:30:00,27.61,27.71,27.53,27.64,1759513.0,27.61,27.71,27.53,27.64,1759513.0
2020-06-17 09:30:00,27.47,27.58,27.4,27.43,1308802.0,27.47,27.58,27.4,27.43,1308802.0
2020-06-17 10:00:00,27.42,27.45,27.17,27.23,520539.0,27.42,27.45,27.17,27.23,520539.0
2020-06-17 10:30:00,27.23,27.75,27.23,27.68,1208644.0,27.23,27.75,27.23,27.68,1208644.0
2020-06-17 11:00:00,27.66,27.72,27.41,27.45,319252.0,27.66,27.72,27.41,27.45,319252.0
2020-06-17 11:30:00,27.45,27.55,27.32,27.36,363382.0,27.45,27.55,27.32,27.36,363382.0
2020-06-17 12:00:00,27.37,27.46,27.28,27.45,411950.0,27.37,27.46,27.28,27.45,411950.0
2020-06-17 12:30:00,27.44,27.58,27.37,27.5,321790.0,27.44,27.58,27.37,27.5,321790.0
2020-06-17 13:00:00,27.51,27.6,27.46,27.5,194402.0,27.51,27.6,27.46,27.5,194402.0
2020-06-17 13:30:00,27.49,27.56,27.47,27.51,185334.0,27.49,27.56,27.47,27.51,185334.0
2020-06-17 14:00:00,27.52,27.57,27.39,27.39,348915.0,27.52,27.57,27.39,27.39,348915.0
2020-06-17 14:30:00,27.39,27.44,27.34,27.41,192201.0,27.39,27.44,27.34,27.41,192201.0
2020-06-17 15:00:00,27.4,27.41,27.3,27.33,129270.0,27.4,27.41,27.3,27.33,129270.0
2020-06-17 15:30:00,27.33,27.35,27.23,27.26,1158531.0,27.33,27.35,27.23,27.26,1158531.0
2020-06-18 09:30:00,27.31,27.48,27.24,27.38,587827.0,27.31,27.48,27.24,27.38,587827.0
2020-06-18 10:00:00,27.39,27.75,27.39,27.65,474360.0,27.39,27.75,27.39,27.65,474360.0
2020-06-18 10:30:00,27.65,27.79,27.56,27.76,468767.0,27.65,27.79,27.56,27.76,468767.0
2020-06-18 11:00:00,27.78,27.83,27.64,27.8,363848.0,27.78,27.83,27.64,27.8,363848.0
2020-06-18 11:30:00,27.8,27.95,27.76,27.85,552431.0,27.8,27.95,27.76,27.85,552431.0
2020-06-18 12:00:00,27.85,27.97,27.78,27.96,305859.0,27.85,27.97,27.78,27.96,305859.0
2020-06-18 12:30:00,27.96,28.01,27.87,27.91,481537.0,27.96,28.01,27.87,27.91,481537.0
2020-06-18 13:00:00,27.91,27.96,27.77,27.82,300804.0,27.91,27.96,27.77,27.82,300804.0
2020-06-18 13:30:00,27.81,27.94,27.79,27.86,196788.0,27.81,27.94,27.79,27.86,196788.0
2020-06-18 14:00:00,27.86,27.99,27.78,27.92,271997.0,27.86,27.99,27.78,27.92,271997.0
2020-06-18 14:30:00,27.91,28.03,27.89,27.94,275136.0,27.91,28.03,27.89,27.94,275136.0
2020-06-18 15:00:00,27.94,27.98,27.85,27.96,175020.0,27.94,27.98,27.85,27.96,175020.0
2020-06-18 15:30:00,27.96,27.97,27.86,27.9,393083.0,27.96,27.97,27.86,27.9,393083.0
2020-06-19 09:30:00,28.66,28.72,28.58,28.67,1613758.0,28.66,28.72,28.58,28.67,1613758.0
2020-06-19 10:00:00,28.67,28.86,28.62,28.79,1190980.0,28.67,28.86,28.62,28.79,1190980.0
2020-06-19 10:30:00,28.78,28.79,28.53,28.57,823083.0,28.78,28.79,28.53,28.57,823083.0
2020-06-19 11:00:00,28.57,28.72,28.53,28.71,999402.0,28.57,28.72,28.53,28.71,999402.0
2020-06-19 11:30:00,28.71,28.73,28.31,28.31,813764.0,28.71,28.73,28.31,28.31,813764.0
2020-06-19 12:00:00,28.32,28.33,27.54,27.7,2229257.0,28.32,28.33,27.54,27.7,2229257.0
2020-06-19 12:30:00,27.71,28.18,27.67,28.16,680868.0,27.71,28.18,27.67,28.16,680868.0
2020-06-19 13:00:00,28.18,28.36,28.15,28.35,428534.0,28.18,28.36,28.15,28.35,428534.0
2020-06-19 13:30:00,28.34,28.43,28.27,28.32,418728.0,28.34,28.43,28.27,28.32,418728.0
2020-06-19 14:00:00,28.32,28.44,28.16,28.37,776402.0,28.32,28.44,28.16,28.37,776402.0
2020-06-19 14:30:00,28.37,28.46,28.34,28.36,303826.0,28.37,28.46,28.34,28.36,303826.0
2020-06-19 15:00:00,28.37,28.39,28.3,28.32,247155.0,28.37,28.39,28.3,28.32,247155.0
2020-06-19 15:30:00,28.32,28.33,28.22,28.25,946587.0,28.32,28.33,28.22,28.25,946587.0
2020-06-22 09:30:00,28.43,28.5,28.33,28.43,1585828.0,28.43,28.5,28.33,28.43,1585828.0
2020-06-22 10:00:00,28.44,28.65,28.41,28.54,672442.0,28.44,28.65,28.41,28.54,672442.0
2020-06-22 10:30:00,28.55,28.58,28.46,28.55,838107.0,28.55,28.58,28.46,28.55,838107.0
2020-06-22 11:00:00,28.55,28.75,28.48,28.74,718933.0,28.55,28.75,28.48,28.74,718933.0
2020-06-22 11:30:00,28.75,28.75,28.65,28.74,513768.0,28.75,28.75,28.65,28.74,513768.0
2020-06-22 12:00:00,28.73,28.79,28.64,28.67,501464.0,28.73,28.79,28.64,28.67,501464.0
2020-06-22 12:30:00,28.67,28.78,28.62,28.78,264900.0,28.67,28.78,28.62,28.78,264900.0
2020-06-22 13:00:00,28.77,28.8,28.7,28.75,361353.0,28.77,28.8,28.7,28.75,361353.0
2020-06-22 13:30:00,28.76,28.8,28.66,28.8,309030.0,28.76,28.8,28.66,28.8,309030.0
2020-06-22 14:00:00,28.79,29.04,28.76,29.01,1136366.0,28.79,29.04,28.76,29.01,1136366.0
2020-06-22 14:30:00,29.01,29.03,28.94,28.98,399948.0,29.01,29.03,28.94,28.98,399948.0
2020-06-22 15:00:00,28.98,29.02,28.92,28.95,327251.0,28.98,29.02,28.92,28.95,327251.0
2020-06-22 15:30:00,28.95,29.0,28.94,28.98,518077.0,28.95,29.0,28.94,28.98,518077.0
2020-06-23 09:30:00,29.3,29.33,28.97,29.03,1392917.0,29.3,29.33,28.97,29.03,1392917.0
2020-06-23 10:00:00,29.01,29.27,29.0,29.22,647236.0,29.01,29.27,29.0,29.22,647236.0
2020-06-23 10:30:00,29.23,29.29,29.06,29.26,320443.0,29.23,29.29,29.06,29.26,320443.0
2020-06-23 11:00:00,29.25,29.4,29.2,29.36,442484.0,29.25,29.4,29.2,29.36,442484.0
2020-06-23 11:30:00,29.36,29.42,29.1,29.18,555050.0,29.36,29.42,29.1,29.18,555050.0
2020-06-23 12:00:00,29.2,29.24,29.04,29.17,306847.0,29.2,29.24,29.04,29.17,306847.0
2020-06-23 12:30:00,29.17,29.25,28.95,29.06,305180.0,29.17,29.25,28.95,29.06,305180.0
2020-06-23 13:00:00,29.07,29.16,28.82,28.87,359176.0,29.07,29.16,28.82,28.87,359176.0
2020-06-23 13:30:00,28.88,28.94,28.7,28.71,515770.0,28.88,28.94,28.7,28.71,515770.0
2020-06-23 14:00:00,28.7,28.84,28.59,28.83,479288.0,28.7,28.84,28.59,28.83,479288.0
2020-06-23 14:30:00,28.81,28.88,28.76,28.78,303343.0,28.81,28.88,28.76,28.78,303343.0
2020-06-23 15:00:00,28.78,28.79,28.62,28.66,247709.0,28.78,28.79,28.62,28.66,247709.0
2020-06-23 15:30:00,28.66,28.74,28.65,28.73,433303.0,28.66,28.74,28.65,28.73,433303.0
2020-06-24 09:30:00,28.41,28.62,28.24,28.24,1017512.0,28.41,28.62,28.24,28.24,1017512.0
2020-06-24 10:00:00,28.25,28.4,28.16,28.34,606007.0,28.25,28.4,28.16,28.34,606007.0
2020-06-24 10:30:00,28.34,28.36,27.52,27.55,1311197.0,28.34,28.36,27.52,27.55,1311197.0
2020-06-24 11:00:00,27.54,27.59,27.27,27.47,1329659.0,27.54,27.59,27.27,27.47,1329659.0
2020-06-24 11:30:00,27.47,27.48,26.82,27.23,1584011.0,27.47,27.48,26.82,27.23,1584011.0
2020-06-24 12:00:00,27.21,27.34,27.19,27.3,544264.0,27.21,27.34,27.19,27.3,544264.0
2020-06-24 12:30:00,27.3,27.63,27.06,27.62,425539.0,27.3,27.63,27.06,27.62,425539.0
2020-06-24 13:00:00,27.62,27.68,27.41,27.44,478212.0,27.62,27.68,27.41,27.44,478212.0
2020-06-24 13:30:00,27.43,27.49,27.28,27.38,411610.0,27.43,27.49,27.28,27.38,411610.0
2020-06-24 14:00:00,27.36,27.39,27.07,27.28,736826.0,27.36,27.39,27.07,27.28,736826.0
2020-06-24 14:30:00,27.28,27.37,27.19,27.28,359509.0,27.28,27.37,27.19,27.28,359509.0
2020-06-24 15:00:00,27.27,27.3,27.11,27.12,453900.0,27.27,27.3,27.11,27.12,453900.0
2020-06-24 15:30:00,27.12,27.27,27.1,27.25,810586.0,27.12,27.27,27.1,27.25,810586.0
2020-06-25 09:30:00,27.18,27.53,27.09,27.49,1360074.0,27.18,27.53,27.09,27.49,1360074.0
2020-06-25 10:00:00,27.49,27.82,27.43,27.7,1413371.0,27.49,27.82,27.43,27.7,1413371.0
2020-06-25 10:30:00,27.71,27.74,27.46,27.47,572520.0,27.71,27.74,27.46,27.47,572520.0
2020-06-25 11:00:00,27.47,27.68,27.38,27.67,420875.0,27.47,27.68,27.38,27.67,420875.0
2020-06-25 11:30:00,27.67,27.69,27.31,27.59,636456.0,27.67,27.69,27.31,27.59,636456.0
2020-06-25 12:00:00,27.6,27.84,27.57,27.84,708743.0,27.6,27.84,27.57,27.84,708743.0
2020-06-25 12:30:00,27.84,27.88,27.71,27.85,411979.0,27.84,27.88,27.71,27.85,411979.0
2020-06-25 13:00:00,27.85,28.05,27.73,27.87,570208.0,27.85,28.05,27.73,27.87,570208.0
2020-06-25 13:30:00,27.87,27.94,27.78,27.83,253745.0,27.87,27.94,27.78,27.83,253745.0
2020-06-25 14:00:00,27.83,27.9,27.7,27.79,392550.0,27.83,27.9,27.7,27.79,392550.0
2020-06-25 14:30:00,27.79,27.84,27.66,27.78,236175.0,27.79,27.84,27.66,27.78,236175.0
2020-06-25 15:00:00,27.79,28.0,27.78,27.92,346603.0,27.79,28.0,27.78,27.92,346603.0
2020-06-25 15:30:00,27.92,28.01,27.9,27.93,608795.0,27.92,28.01,27.9,27.93,608795.0
2020-06-26 09:30:00,27.67,27.7,27.43,27.56,845966.0,27.67,27.7,27.43,27.56,845966.0
2020-06-26 10:00:00,27.55,27.56,27.27,27.39,429167.0,27.55,27.56,27.27,27.39,429167.0
2020-06-26 10:30:00,27.39,27.48,27.12,27.27,581061.0,27.39,27.48,27.12,27.27,581061.0
2020-06-26 11:00:00,27.28,27.44,27.18,27.31,220564.0,27.28,27.44,27.18,27.31,220564.0
2020-06-26 11:30:00,27.31,27.45,27.22,27.28,189972.0,27.31,27.45,27.22,27.28,189972.0
2020-06-26 12:00:00,27.28,27.34,27.14,27.34,205846.0,27.28,27.34,27.14,27.34,205846.0
2020-06-26 12:30:00,27.34,27.51,27.28,27.49,224969.0,27.34,27.51,27.28,27.49,224969.0
2020-06-26 13:00:00,27.49,27.59,27.49,27.5,186039.0,27.49,27.59,27.49,27.5,186039.0
2020-06-26 13:30:00,27.5,27.53,27.42,27.47,440688.0,27.5,27.53,27.42,27.47,440688.0
2020-06-26 14:00:00,27.47,27.6,27.42,27.55,391686.0,27.47,27.6,27.42,27.55,391686.0
2020-06-26 14:30:00,27.54,27.54,27.43,27.47,171768.0,27.54,27.54,27.43,27.47,171768.0
2020-06-26 15:00:00,27.47,27.49,27.34,27.39,307603.0,27.47,27.49,27.34,27.39,307603.0
2020-06-26 15:30:00,27.39,27.4,27.31,27.35,436210.0,27.39,27.4,27.31,27.35,436210.0
2020-06-29 09:30:00,27.81,27.86,27.69,27.76,990581.0,27.81,27.86,27.69,27.76,990581.0
2020-06-29 10:00:00,27.74,27.98,27.62,27.89,731355.0,27.74,27.98,27.62,27.89,731355.0
2020-06-29 10:30:00,27.89,28.08,27.85,27.91,575135.0,27.89,28.08,27.85,27.91,575135.0
2020-06-29 11:00:00,27.94,28.03,27.89,27.95,351576.0,27.94,28.03,27.89,27.95,351576.0
2020-06-29 11:30:00,27.95,28.02,27.86,27.97,241730.0,27.95,28.02,27.86,27.97,241730.0
2020-06-29 12:00:00,27.97,28.37,27.97,28.31,741819.0,27.97,28.37,27.97,28.31,741819.0
2020-06-29 12:30:00,28.31,28.36,28.19,28.23,338436.0,28.31,28.36,28.19,28.23,338436.0
2020-06-29 13:00:00,28.25,28.29,28.19,28.28,256258.0,28.25,28.29,28.19,28.28,256258.0
2020-06-29 13:30:00,28.28,28.35,28.21,28.27,377112.0,28.28,28.35,28.21,28.27,377112.0
2020-06-29 14:00:00,28.28,28.47,28.26,28.33,691735.0,28.28,28.47,28.26,28.33,691735.0
2020-06-29 14:30:00,28.34,28.41,28.32,28.36,314198.0,28.34,28.41,28.32,28.36,314198.0
2020-06-29 15:00:00,28.36,28.36,28.2,28.2,219332.0,28.36,28.36,28.2,28.2,219332.0
2020-06-29 15:30:00,28.2,28.29,28.14,28.27,501098.0,28.2,28.29,28.14,28.27,501098.0
2020-06-30 09:30:00,27.89,28.05,27.8,28.03,351807.0,27.89,28.05,27.8,28.03,351807.0
2020-06-30 10:00:00,28.04,28.2,27.89,27.93,808906.0,28.04,28.2,27.89,27.93,808906.0
2020-06-30 10:30:00,27.93,28.23,27.93,28.19,415673.0,27.93,28.23,27.93,28.19,415673.0
2020-06-30 11:00:00,28.19,28.37,28.17,28.22,256515.0,28.19,28.37,28.17,28.22,256515.0
2020-06-30 11:30:00,28.23,28.37,28.21,28.24,241554.0,28.23,28.37,28.21,28.24,241554.0
2020-06-30 12:00:00,28.23,28.31,28.2,28.28,151548.0,28.23,28.31,28.2,28.28,151548.0
2020-06-30 12:30:00,28.28,28.35,28.22,28.22,295790.0,28.28,28.35,28.22,28.22,295790.0
2020-06-30 13:00:00,28.22,28.55,28.22,28.45,462323.0,28.22,28.55,28.22,28.45,462323.0
2020-06-30 13:30:00,28.45,28.46,28.25,28.27,231800.0,28.45,28.46,28.25,28.27,231800.0
2020-06-30 14:00:00,28.26,28.26,27.82,28.01,1101515.0,28.26,28.26,27.82,28.01,1101515.0
2020-06-30 14:30:00,28.02,28.1,27.95,28.01,243860.0,28.02,28.1,27.95,28.01,243860.0
2020-06-30 15:00:00,28.01,28.13,27.96,28.11,236302.0,28.01,28.13,27.96,28.11,236302.0
2020-06-30 15:30:00,28.11,28.15,28.05,28.07,412552.0,28.11,28.15,28.05,28.07,412552.0
2020-07-01 09:30:00,28.3,28.5,28.07,28.15,419026.0,28.3,28.5,28.07,28.15,419026.0
2020-07-01 10:00:00,28.14,28.4,28.14,28.29,432281.0,28.14,28.4,28.14,28.29,432281.0
2020-07-01 10:30:00,28.3,28.43,27.93,28.31,875936.0,28.3,28.43,27.93,28.31,875936.0
2020-07-01 11:00:00,28.32,28.39,28.0,28.37,402785.0,28.32,28.39,28.0,28.37,402785.0
2020-07-01 11:30:00,28.38,28.51,28.06,28.37,2593512.0,28.38,28.51,28.06,28.37,2593512.0
2020-07-01 12:00:00,28.38,28.45,28.26,28.45,192129.0,28.38,28.45,28.26,28.45,192129.0
2020-07-01 12:30:00,28.45,28.48,28.33,28.37,368788.0,28.45,28.48,28.33,28.37,368788.0
2020-07-01 13:00:00,28.38,28.43,28.31,28.33,110588.0,28.38,28.43,28.31,28.33,110588.0
2020-07-01 13:30:00,28.33,28.43,28.3,28.42,219433.0,28.33,28.43,28.3,28.42,219433.0
2020-07-01 14:00:00,28.42,28.49,28.27,28.42,242333.0,28.42,28.49,28.27,28.42,242333.0
2020-07-01 14:30:00,28.4,28.43,28.35,28.4,103539.0,28.4,28.43,28.35,28.4,103539.0
2020-07-01 15:00:00,28.4,28.47,28.38,28.43,116435.0,28.4,28.47,28.38,28.43,116435.0
2020-07-01 15:30:00,28.43,28.44,28.34,28.35,354349.0,28.43,28.44,28.34,28.35,354349.0
2020-07-02 09:30:00,28.79,28.91,28.76,28.87,719745.0,28.79,28.91,28.76,28.87,719745.0
2020-07-02 10:00:00,28.88,28.96,28.49,28.5,478720.0,28.88,28.96,28.49,28.5,478720.0
2020-07-02 10:30:00,28.51,28.65,28.43,28.53,333122.0,28.51,28.65,28.43,28.53,333122.0
2020-07-02 11:00:00,28.52,28.66,28.34,28.66,272543.0,28.52,28.66,28.34,28.66,272543.0
2020-07-02 11:30:00,28.65,28.77,28.63,28.74,437132.0,28.65,28.77,28.63,28.74,437132.0
2020-07-02 12:00:00,28.75,28.78,28.64,28.71,179322.0,28.75,28.78,28.64,28.71,179322.0
2020-07-02 12:30:00,28.71,28.71,28.6,28.65,117873.0,28.71,28.71,28.6,28.65,117873.0
2020-07-02 13:00:00,28.65,28.78,28.63,28.74,222167.0,28.65,28.78,28.63,28.74,222167.0
2020-07-02 13:30:00,28.75,28.86,28.74,28.84,326202.0,28.75,28.86,28.74,28.84,326202.0
2020-07-02 14:00:00,28.84,29.05,28.78,28.98,917083.0,28.84,29.05,28.78,28.98,917083.0
2020-07-02 14:30:00,28.96,29.0,28.81,28.81,234122.0,28.96,29.0,28.81,28.81,234122.0
2020-07-02 15:00:00,28.8,28.81,28.72,28.75,157570.0,28.8,28.81,28.72,28.75,157570.0
2020-07-02 15:30:00,28.75,28.79,28.61,28.75,586594.0,28.75,28.79,28.61,28.75,586594.0
2020-07-06 09:30:00,28.79,29.05,28.77,29.02,1701491.0,28.79,29.05,28.77,29.02,1701491.0
2020-07-06 10:00:00,29.02,29.08,28.83,28.9,441166.0,29.02,29.08,28.83,28.9,441166.0
2020-07-06 10:30:00,28.89,29.16,28.86,29.14,577360.0,28.89,29.16,28.86,29.14,577360.0
2020-07-06 11:00:00,29.14,29.21,29.04,29.2,456376.0,29.14,29.21,29.04,29.2,456376.0
2020-07-06 11:30:00,29.21,29.26,28.96,28.96,473305.0,29.21,29.26,28.96,28.96,473305.0
2020-07-06 12:00:00,28.96,29.02,28.93,29.0,227599.0,28.96,29.02,28.93,29.0,227599.0
2020-07-06 12:30:00,29.0,29.0,28.8,28.89,154251.0,29.0,29.0,28.8,28.89,154251.0
2020-07-06 13:00:00,28.9,29.03,28.88,29.02,196825.0,28.9,29.03,28.88,29.02,196825.0
2020-07-06 13:30:00,29.02,29.11,29.02,29.11,208885.0,29.02,29.11,29.02,29.11,208885.0
2020-07-06 14:00:00,29.11,29.15,28.93,28.94,358105.0,29.11,29.15,28.93,28.94,358105.0
2020-07-06 14:30:00,28.91,29.0,28.88,28.98,236353.0,28.91,29.0,28.88,28.98,236353.0
2020-07-06 15:00:00,28.98,29.0,28.93,28.96,119476.0,28.98,29.0,28.93,28.96,119476.0
2020-07-06 15:30:00,28.96,29.01,28.93,28.98,410749.0,28.96,29.01,28.93,28.98,410749.0
2020-07-07 09:30:00,28.85,28.93,28.77,28.9,908525.0,28.85,28.93,28.77,28.9,908525.0
2020-07-07 10:00:00,28.9,29.15,28.9,29.12,466186.0,28.9,29.15,28.9,29.12,466186.0
2020-07-07 10:30:00,29.13,29.15,28.91,29.04,282576.0,29.13,29.15,28.91,29.04,282576.0
2020-07-07 11:00:00,29.04,29.16,28.99,29.14,284720.0,29.04,29.16,28.99,29.14,284720.0
2020-07-07 11:30:00,29.15,29.16,29.03,29.12,313549.0,29.15,29.16,29.03,29.12,313549.0
2020-07-07 12:00:00,29.12,29.21,29.12,29.15,367106.0,29.12,29.21,29.12,29.15,367106.0
2020-07-07 12:30:00,29.14,29.18,29.05,29.1,247151.0,29.14,29.18,29.05,29.1,247151.0
2020-07-07 13:00:00,29.11,29.15,29.07,29.12,130401.0,29.11,29.15,29.07,29.12,130401.0
2020-07-07 13:30:00,29.12,29.16,29.1,29.12,176679.0,29.12,29.16,29.1,29.12,176679.0
2020-07-07 14:00:00,29.12,29.12,28.91,28.98,239220.0,29.12,29.12,28.91,28.98,239220.0
2020-07-07 14:30:00,28.97,28.97,28.82,28.9,177855.0,28.97,28.97,28.82,28.9,177855.0
2020-07-07 15:00:00,28.9,28.91,28.81,28.82,125100.0,28.9,28.91,28.81,28.82,125100.0
2020-07-07 15:30:00,28.82,28.83,28.75,28.81,515781.0,28.82,28.83,28.75,28.81,515781.0
2020-07-08 09:30:00,29.03,29.12,28.98,29.09,438109.0,29.03,29.12,28.98,29.09,438109.0
2020-07-08 10:00:00,29.1,29.13,28.99,29.0,466157.0,29.1,29.13,28.99,29.0,466157.0
2020-07-08 10:30:00,29.02,29.07,28.85,29.06,749666.0,29.02,29.07,28.85,29.06,749666.0
2020-07-08 11:00:00,29.06,29.07,28.84,29.0,276986.0,29.06,29.07,28.84,29.0,276986.0
2020-07-08 11:30:00,29.0,29.06,28.96,28.97,221048.0,29.0,29.06,28.96,28.97,221048.0
2020-07-08 12:00:00,28.97,29.29,28.95,29.27,541495.0,28.97,29.29,28.95,29.27,541495.0
2020-07-08 12:30:00,29.27,29.29,29.15,29.25,323159.0,29.27,29.29,29.15,29.25,323159.0
2020-07-08 13:00:00,29.26,29.28,29.17,29.19,250793.0,29.26,29.28,29.17,29.19,250793.0
2020-07-08 13:30:00,29.2,29.23,29.14,29.17,135675.0,29.2,29.23,29.14,29.17,135675.0
2020-07-08 14:00:00,29.17,29.24,29.15,29.22,219781.0,29.17,29.24,29.15,29.22,219781.0
2020-07-08 14:30:00,29.22,29.24,29.16,29.24,95059.0,29.22,29.24,29.16,29.24,95059.0
2020-07-08 15:00:00,29.25,29.27,29.2,29.2,155443.0,29.25,29.27,29.2,29.2,155443.0
2020-07-08 15:30:00,29.21,29.22,29.16,29.18,364065.0,29.21,29.22,29.16,29.18,364065.0
2020-07-09 09:30:00,29.07,29.11,28.95,29.0,430798.0,29.07,29.11,28.95,29.0,430798.0
2020-07-09 10:00:00,29.0,29.05,28.47,28.66,1222272.0,29.0,29.05,28.47,28.66,1222272.0
2020-07-09 10:30:00,28.66,28.68,28.21,28.35,699976.0,28.66,28.68,28.21,28.35,699976.0
2020-07-09 11:00:00,28.32,28.54,28.28,28.5,494126.0,28.32,28.54,28.28,28.5,494126.0
2020-07-09 11:30:00,28.51,28.61,28.43,28.57,292750.0,28.51,28.61,28.43,28.57,292750.0
2020-07-09 12:00:00,28.57,28.72,28.56,28.58,175408.0,28.57,28.72,28.56,28.58,175408.0
2020-07-09 12:30:00,28.59,28.66,28.52,28.56,123646.0,28.59,28.66,28.52,28.56,123646.0
2020-07-09 13:00:00,28.56,28.62,28.44,28.48,258706.0,28.56,28.62,28.44,28.48,258706.0
2020-07-09 13:30:00,28.49,28.57,28.39,28.4,142122.0,28.49,28.57,28.39,28.4,142122.0
2020-07-09 14:00:00,28.4,28.54,28.38,28.46,231101.0,28.4,28.54,28.38,28.46,231101.0
2020-07-09 14:30:00,28.47,28.53,28.35,28.38,201499.0,28.47,28.53,28.35,28.38,201499.0
2020-07-09 15:00:00,28.37,28.43,28.34,28.35,448842.0,28.37,28.43,28.34,28.35,448842.0
2020-07-09 15:30:00,28.34,28.43,28.31,28.41,369238.0,28.34,28.43,28.31,28.41,369238.0
2020-07-10 09:30:00,28.48,28.74,28.41,28.67,778165.0,28.48,28.74,28.41,28.67,778165.0
2020-07-10 10:00:00,28.64,28.66,28.49,28.63,479906.0,28.64,28.66,28.49,28.63,479906.0
2020-07-10 10:30:00,28.63,28.82,28.62,28.77,360388.0,28.63,28.82,28.62,28.77,360388.0
2020-07-10 11:00:00,28.77,28.9,28.7,28.85,233567.0,28.77,28.9,28.7,28.85,233567.0
2020-07-10 11:30:00,28.85,28.89,28.78,28.87,144458.0,28.85,28.89,28.78,28.87,144458.0
2020-07-10 12:00:00,28.87,28.9,28.78,28.8,258791.0,28.87,28.9,28.78,28.8,258791.0
2020-07-10 12:30:00,28.8,28.83,28.69,28.82,403202.0,28.8,28.83,28.69,28.82,403202.0
2020-07-10 13:00:00,28.81,28.93,28.79,28.89,181509.0,28.81,28.93,28.79,28.89,181509.0
2020-07-10 13:30:00,28.88,29.15,28.84,29.14,441071.0,28.88,29.15,28.84,29.14,441071.0
2020-07-10 14:00:00,29.14,29.17,29.04,29.09,529951.0,29.14,29.17,29.04,29.09,529951.0
2020-07-10 14:30:00,29.11,29.15,29.06,29.08,132416.0,29.11,29.15,29.06,29.08,132416.0
2020-07-10 15:00:00,29.08,29.09,29.03,29.06,167169.0,29.08,29.09,29.03,29.06,167169.0
2020-07-10 15:30:00,29.06,29.08,28.99,29.05,718710.0,29.06,29.08,28.99,29.05,718710.0
2020-07-13 09:30:00,29.01,29.02,28.8,28.8,588594.0,29.01,29.02,28.8,28.8,588594.0
2020-07-13 10:00:00,28.8,28.94,28.77,28.94,372719.0,28.8,28.94,28.77,28.94,372719.0
2020-07-13 10:30:00,28.93,29.09,28.82,29.08,346704.0,28.93,29.09,28.82,29.08,346704.0
2020-07-13 11:00:00,29.08,29.12,29.0,29.06,308601.0,29.08,29.12,29.0,29.06,308601.0
2020-07-13 11:30:00,29.07,29.12,28.97,29.06,238319.0,29.07,29.12,28.97,29.06,238319.0
2020-07-13 12:00:00,29.06,29.13,29.01,29.12,295731.0,29.06,29.13,29.01,29.12,295731.0
2020-07-13 12:30:00,29.13,29.13,28.98,29.02,344889.0,29.13,29.13,28.98,29.02,344889.0
2020-07-13 13:00:00,29.03,29.15,29.02,29.13,260678.0,29.03,29.15,29.02,29.13,260678.0
2020-07-13 13:30:00,29.13,29.14,29.05,29.08,308531.0,29.13,29.14,29.05,29.08,308531.0
2020-07-13 14:00:00,29.09,29.11,28.72,28.75,471914.0,29.09,29.11,28.72,28.75,471914.0
2020-07-13 14:30:00,28.74,28.76,28.65,28.68,323715.0,28.74,28.76,28.65,28.68,323715.0
2020-07-13 15:00:00,28.68,28.68,28.5,28.54,474989.0,28.68,28.68,28.5,28.54,474989.0
2020-07-13 15:30:00,28.55,28.56,28.39,28.5,1356070.0,28.55,28.56,28.39,28.5,1356070.0
2020-07-14 09:30:00,28.23,28.78,28.16,28.67,867779.0,28.23,28.78,28.16,28.67,867779.0
2020-07-14 10:00:00,28.67,28.84,28.51,28.83,535913.0,28.67,28.84,28.51,28.83,535913.0
2020-07-14 10:30:00,28.83,28.99,28.78,28.98,331076.0,28.83,28.99,28.78,28.98,331076.0
2020-07-14 11:00:00,28.98,29.04,28.92,28.98,611556.0,28.98,29.04,28.92,28.98,611556.0
2020-07-14 11:30:00,28.98,29.08,28.94,29.04,312222.0,28.98,29.08,28.94,29.04,312222.0
2020-07-14 12:00:00,29.04,29.06,28.9,28.92,204718.0,29.04,29.06,28.9,28.92,204718.0
2020-07-14 12:30:00,28.93,29.01,28.92,28.93,125649.0,28.93,29.01,28.92,28.93,125649.0
2020-07-14 13:00:00,28.93,28.93,28.81,28.84,119467.0,28.93,28.93,28.81,28.84,119467.0
2020-07-14 13:30:00,28.84,28.98,28.82,28.87,384401.0,28.84,28.98,28.82,28.87,384401.0
2020-07-14 14:00:00,28.87,28.97,28.82,28.9,243291.0,28.87,28.97,28.82,28.9,243291.0
2020-07-14 14:30:00,28.89,28.93,28.86,28.88,87676.0,28.89,28.93,28.86,28.88,87676.0
2020-07-14 15:00:00,28.89,28.91,28.84,28.89,215077.0,28.89,28.91,28.84,28.89,215077.0
2020-07-14 15:30:00,28.89,28.92,28.88,28.89,535559.0,28.89,28.92,28.88,28.89,535559.0
2020-07-15 09:30:00,29.08,29.13,28.98,29.01,742232.0,29.08,29.13,28.98,29.01,742232.0
2020-07-15 10:00:00,29.02,29.07,28.81,29.06,404672.0,29.02,29.07,28.81,29.06,404672.0
2020-07-15 10:30:00,29.06,29.3,29.05,29.26,974506.0,29.06,29.3,29.05,29.26,974506.0
2020-07-15 11:00:00,29.26,29.3,29.17,29.26,354852.0,29.26,29.3,29.17,29.26,354852.0
2020-07-15 11:30:00,29.28,29.28,29.12,29.16,279342.0,29.28,29.28,29.12,29.16,279342.0
2020-07-15 12:00:00,29.16,29.19,28.98,29.17,409077.0,29.16,29.19,28.98,29.17,409077.0
2020-07-15 12:30:00,29.17,29.28,29.1,29.25,211432.0,29.17,29.28,29.1,29.25,211432.0
2020-07-15 13:00:00,29.25,29.47,29.22,29.4,983292.0,29.25,29.47,29.22,29.4,983292.0
2020-07-15 13:30:00,29.44,29.47,29.4,29.41,256173.0,29.44,29.47,29.4,29.41,256173.0
2020-07-15 14:00:00,29.42,29.5,29.37,29.44,617724.0,29.42,29.5,29.37,29.44,617724.0
2020-07-15 14:30:00,29.42,29.46,29.34,29.37,190538.0,29.42,29.46,29.34,29.37,190538.0
2020-07-15 15:00:00,29.37,29.42,29.31,29.4,229032.0,29.37,29.42,29.31,29.4,229032.0
2020-07-15 15:30:00,29.39,29.4,29.29,29.29,601357.0,29.39,29.4,29.29,29.29,601357.0
2020-07-16 09:30:00,29.18,29.25,29.12,29.21,385456.0,29.18,29.25,29.12,29.21,385456.0
2020-07-16 10:00:00,29.22,29.31,29.15,29.3,354450.0,29.22,29.31,29.15,29.3,354450.0
2020-07-16 10:30:00,29.3,29.39,29.25,29.36,239439.0,29.3,29.39,29.25,29.36,239439.0
2020-07-16 11:00:00,29.37,29.43,29.35,29.36,268510.0,29.37,29.43,29.35,29.36,268510.0
2020-07-16 11:30:00,29.36,29.4,29.3,29.36,216646.0,29.36,29.4,29.3,29.36,216646.0
2020-07-16 12:00:00,29.36,29.36,29.16,29.2,151709.0,29.36,29.36,29.16,29.2,151709.0
2020-07-16 12:30:00,29.2,29.25,29.12,29.13,100025.0,29.2,29.25,29.12,29.13,100025.0
2020-07-16 13:00:00,29.14,29.19,29.12,29.18,119961.0,29.14,29.19,29.12,29.18,119961.0
2020-07-16 13:30:00,29.18,29.19,29.12,29.13,137174.0,29.18,29.19,29.12,29.13,137174.0
2020-07-16 14:00:00,29.13,29.2,29.12,29.17,167231.0,29.13,29.2,29.12,29.17,167231.0
2020-07-16 14:30:00,29.17,29.2,29.04,29.06,260612.0,29.17,29.2,29.04,29.06,260612.0
2020-07-16 15:00:00,29.05,29.17,29.03,29.17,211408.0,29.05,29.17,29.03,29.17,211408.0
2020-07-16 15:30:00,29.17,29.18,29.12,29.16,286324.0,29.17,29.18,29.12,29.16,286324.0
2020-07-17 09:30:00,29.17,29.24,29.0,29.04,344767.0,29.17,29.24,29.0,29.04,344767.0
2020-07-17 10:00:00,29.04,29.08,28.77,28.84,581528.0,29.04,29.08,28.77,28.84,581528.0
2020-07-17 10:30:00,28.82,29.05,28.72,29.02,306902.0,28.82,29.05,28.72,29.02,306902.0
2020-07-17 11:00:00,29.03,29.1,28.96,29.09,168189.0,29.03,29.1,28.96,29.09,168189.0
2020-07-17 11:30:00,29.08,29.2,28.98,29.17,134317.0,29.08,29.2,28.98,29.17,134317.0
2020-07-17 12:00:00,29.18,29.21,29.15,29.17,257527.0,29.18,29.21,29.15,29.17,257527.0
2020-07-17 12:30:00,29.18,29.2,29.13,29.15,168450.0,29.18,29.2,29.13,29.15,168450.0
2020-07-17 13:00:00,29.16,29.2,29.1,29.2,245961.0,29.16,29.2,29.1,29.2,245961.0
2020-07-17 13:30:00,29.2,29.22,29.13,29.17,191121.0,29.2,29.22,29.13,29.17,191121.0
2020-07-17 14:00:00,29.17,29.18,29.08,29.08,206917.0,29.17,29.18,29.08,29.08,206917.0
2020-07-17 14:30:00,29.08,29.12,29.07,29.09,75105.0,29.08,29.12,29.07,29.09,75105.0
2020-07-17 15:00:00,29.1,29.11,29.06,29.08,56877.0,29.1,29.11,29.06,29.08,56877.0
2020-07-17 15:30:00,29.07,29.12,29.06,29.1,344870.0,29.07,29.12,29.06,29.1,344870.0
2020-07-20 09:30:00,28.9,28.95,28.67,28.68,540883.0,28.9,28.95,28.67,28.68,540883.0
2020-07-20 10:00:00,28.67,29.0,28.59,28.99,441198.0,28.67,29.0,28.59,28.99,441198.0
2020-07-20 10:30:00,29.0,29.06,28.98,29.05,369470.0,29.0,29.06,28.98,29.05,369470.0
2020-07-20 11:00:00,29.05,29.07,28.95,28.99,141908.0,29.05,29.07,28.95,28.99,141908.0
2020-07-20 11:30:00,28.99,29.13,28.99,29.09,240721.0,28.99,29.13,28.99,29.09,240721.0
2020-07-20 12:00:00,29.1,29.13,29.06,29.06,178200.0,29.1,29.13,29.06,29.06,178200.0
2020-07-20 12:30:00,29.06,29.2,29.06,29.19,239107.0,29.06,29.2,29.06,29.19,239107.0
2020-07-20 13:00:00,29.2,29.2,29.13,29.18,134998.0,29.2,29.2,29.13,29.18,134998.0
2020-07-20 13:30:00,29.17,29.23,29.13,29.21,222414.0,29.17,29.23,29.13,29.21,222414.0
2020-07-20 14:00:00,29.22,29.25,29.12,29.2,205350.0,29.22,29.25,29.12,29.2,205350.0
2020-07-20 14:30:00,29.19,29.22,29.16,29.16,126881.0,29.19,29.22,29.16,29.16,126881.0
2020-07-20 15:00:00,29.16,29.16,29.09,29.11,114364.0,29.16,29.16,29.09,29.11,114364.0
2020-07-20 15:30:00,29.12,29.15,29.08,29.11,320559.0,29.12,29.15,29.08,29.11,320559.0
2020-07-21 09:30:00,29.98,30.2,29.95,30.19,2469365.0,29.98,30.2,29.95,30.19,2469365.0
2020-07-21 10:00:00,30.19,30.22,30.0,30.01,883947.0,30.19,30.22,30.0,30.01,883947.0
2020-07-21 10:30:00,30.02,30.15,30.0,30.01,673250.0,30.02,30.15,30.0,30.01,673250.0
2020-07-21 11:00:00,30.01,30.12,29.96,30.05,491048.0,30.01,30.12,29.96,30.05,491048.0
2020-07-21 11:30:00,30.04,30.06,29.91,29.92,337717.0,30.04,30.06,29.91,29.92,337717.0
2020-07-21 12:00:00,29.91,29.92,29.7,29.75,440959.0,29.91,29.92,29.7,29.75,440959.0
2020-07-21 12:30:00,29.75,29.8,29.64,29.74,349402.0,29.75,29.8,29.64,29.74,349402.0
2020-07-21 13:00:00,29.75,29.79,29.71,29.78,242346.0,29.75,29.79,29.71,29.78,242346.0
2020-07-21 13:30:00,29.78,29.78,29.69,29.73,131997.0,29.78,29.78,29.69,29.73,131997.0
2020-07-21 14:00:00,29.73,29.99,29.71,29.8,529085.0,29.73,29.99,29.71,29.8,529085.0
2020-07-21 14:30:00,29.8,29.87,29.77,29.85,164066.0,29.8,29.87,29.77,29.85,164066.0
2020-07-21 15:00:00,29.86,29.89,29.73,29.75,336890.0,29.86,29.89,29.73,29.75,336890.0
2020-07-21 15:30:00,29.76,29.8,29.72,29.73,383846.0,29.76,29.8,29.72,29.73,383846.0
2020-07-22 09:30:00,29.44,29.62,29.42,29.56,549375.0,29.44,29.62,29.42,29.56,549375.0
2020-07-22 10:00:00,29.57,29.61,29.41,29.48,326648.0,29.57,29.61,29.41,29.48,326648.0
2020-07-22 10:30:00,29.48,29.6,29.36,29.46,447920.0,29.48,29.6,29.36,29.46,447920.0
2020-07-22 11:00:00,29.44,29.57,29.38,29.41,340695.0,29.44,29.57,29.38,29.41,340695.0
2020-07-22 11:30:00,29.42,29.56,29.42,29.54,204394.0,29.42,29.56,29.42,29.54,204394.0
2020-07-22 12:00:00,29.53,29.84,29.53,29.83,357842.0,29.53,29.84,29.53,29.83,357842.0
2020-07-22 12:30:00,29.83,29.83,29.73,29.75,117254.0,29.83,29.83,29.73,29.75,117254.0
2020-07-22 13:00:00,29.75,29.79,29.73,29.79,151123.0,29.75,29.79,29.73,29.79,151123.0
2020-07-22 13:30:00,29.78,29.83,29.74,29.79,191489.0,29.78,29.83,29.74,29.79,191489.0
2020-07-22 14:00:00,29.8,29.88,29.76,29.8,298455.0,29.8,29.88,29.76,29.8,298455.0
2020-07-22 14:30:00,29.79,29.89,29.77,29.83,215956.0,29.79,29.89,29.77,29.83,215956.0
2020-07-22 15:00:00,29.84,29.85,29.75,29.76,179981.0,29.84,29.85,29.75,29.76,179981.0
2020-07-22 15:30:00,29.76,29.77,29.74,29.76,287865.0,29.76,29.77,29.74,29.76,287865.0
2020-07-23 09:30:00,29.59,29.75,29.55,29.68,590820.0,29.59,29.75,29.55,29.68,590820.0
2020-07-23 10:00:00,29.68,29.73,29.59,29.68,309757.0,29.68,29.73,29.59,29.68,309757.0
2020-07-23 10:30:00,29.66,29.76,29.65,29.67,258435.0,29.66,29.76,29.65,29.67,258435.0
2020-07-23 11:00:00,29.67,29.74,29.63,29.73,221551.0,29.67,29.74,29.63,29.73,221551.0
2020-07-23 11:30:00,29.73,29.93,29.69,29.91,369161.0,29.73,29.93,29.69,29.91,369161.0
2020-07-23 12:00:00,29.91,29.92,29.84,29.91,196114.0,29.91,29.92,29.84,29.91,196114.0
2020-07-23 12:30:00,29.91,29.92,29.75,29.77,208990.0,29.91,29.92,29.75,29.77,208990.0
2020-07-23 13:00:00,29.76,29.81,29.59,29.64,439519.0,29.76,29.81,29.59,29.64,439519.0
2020-07-23 13:30:00,29.63,29.63,29.52,29.6,360892.0,29.63,29.63,29.52,29.6,360892.0
2020-07-23 14:00:00,29.6,29.6,29.12,29.25,1397877.0,29.6,29.6,29.12,29.25,1397877.0
2020-07-23 14:30:00,29.24,29.39,29.2,29.35,441813.0,29.24,29.39,29.2,29.35,441813.0
2020-07-23 15:00:00,29.35,29.39,29.3,29.35,211899.0,29.35,29.39,29.3,29.35,211899.0
2020-07-23 15:30:00,29.35,29.44,29.29,29.41,525253.0,29.35,29.44,29.29,29.41,525253.0
2020-07-24 09:30:00,29.37,29.43,29.19,29.27,998772.0,29.37,29.43,29.19,29.27,998772.0
2020-07-24 10:00:00,29.27,29.34,29.1,29.28,402246.0,29.27,29.34,29.1,29.28,402246.0
2020-07-24 10:30:00,29.29,29.37,29.22,29.32,315397.0,29.29,29.37,29.22,29.32,315397.0
2020-07-24 11:00:00,29.33,29.4,29.19,29.28,356720.0,29.33,29.4,29.19,29.28,356720.0
2020-07-24 11:30:00,29.28,29.28,29.05,29.13,360603.0,29.28,29.28,29.05,29.13,360603.0
2020-07-24 12:00:00,29.13,29.2,29.06,29.2,320190.0,29.13,29.2,29.06,29.2,320190.0
2020-07-24 12:30:00,29.19,29.25,29.14,29.25,265335.0,29.19,29.25,29.14,29.25,265335.0
2020-07-24 13:00:00,29.24,29.26,29.11,29.23,247993.0,29.24,29.26,29.11,29.23,247993.0
2020-07-24 13:30:00,29.23,29.3,29.19,29.3,187297.0,29.23,29.3,29.19,29.3,187297.0
2020-07-24 14:00:00,29.3,29.51,29.27,29.48,545492.0,29.3,29.51,29.27,29.48,545492.0
2020-07-24 14:30:00,29.49,29.49,29.42,29.43,173739.0,29.49,29.49,29.42,29.43,173739.0
2020-07-24 15:00:00,29.43,29.47,29.4,29.42,198543.0,29.43,29.47,29.4,29.42,198543.0
2020-07-24 15:30:00,29.43,29.46,29.41,29.43,218334.0,29.43,29.46,29.41,29.43,218334.0
2020-07-27 09:30:00,29.34,29.34,29.15,29.25,430201.0,29.34,29.34,29.15,29.25,430201.0
2020-07-27 10:00:00,29.24,29.24,28.97,29.1,725998.0,29.24,29.24,28.97,29.1,725998.0
2020-07-27 10:30:00,29.1,29.18,29.0,29.06,447623.0,29.1,29.18,29.0,29.06,447623.0
2020-07-27 11:00:00,29.05,29.16,29.02,29.11,736522.0,29.05,29.16,29.02,29.11,736522.0
2020-07-27 11:30:00,29.11,29.2,28.98,29.1,628446.0,29.11,29.2,28.98,29.1,628446.0
2020-07-27 12:00:00,29.1,29.33,29.08,29.32,234409.0,29.1,29.33,29.08,29.32,234409.0
2020-07-27 12:30:00,29.32,29.53,29.31,29.48,423363.0,29.32,29.53,29.31,29.48,423363.0
2020-07-27 13:00:00,29.49,29.65,29.49,29.63,247540.0,29.49,29.65,29.49,29.63,247540.0
2020-07-27 13:30:00,29.63,29.77,29.63,29.74,548365.0,29.63,29.77,29.63,29.74,548365.0
2020-07-27 14:00:00,29.74,29.86,29.64,29.74,600442.0,29.74,29.86,29.64,29.74,600442.0
2020-07-27 14:30:00,29.73,29.81,29.72,29.76,404833.0,29.73,29.81,29.72,29.76,404833.0
2020-07-27 15:00:00,29.76,29.78,29.73,29.74,194905.0,29.76,29.78,29.73,29.74,194905.0
2020-07-27 15:30:00,29.74,29.78,29.71,29.73,360740.0,29.74,29.78,29.71,29.73,360740.0
2020-07-28 09:30:00,29.46,29.54,29.4,29.44,545750.0,29.46,29.54,29.4,29.44,545750.0
2020-07-28 10:00:00,29.43,29.54,29.41,29.49,271434.0,29.43,29.54,29.41,29.49,271434.0
2020-07-28 10:30:00,29.5,29.53,29.4,29.44,280666.0,29.5,29.53,29.4,29.44,280666.0
2020-07-28 11:00:00,29.44,29.44,29.27,29.4,602032.0,29.44,29.44,29.27,29.4,602032.0
2020-07-28 11:30:00,29.41,29.5,29.41,29.46,392307.0,29.41,29.5,29.41,29.46,392307.0
2020-07-28 12:00:00,29.47,29.49,29.37,29.4,237025.0,29.47,29.49,29.37,29.4,237025.0
2020-07-28 12:30:00,29.39,29.42,29.36,29.38,177964.0,29.39,29.42,29.36,29.38,177964.0
2020-07-28 13:00:00,29.37,29.43,29.35,29.4,358554.0,29.37,29.43,29.35,29.4,358554.0
2020-07-28 13:30:00,29.4,29.42,29.32,29.32,225985.0,29.4,29.42,29.32,29.32,225985.0
2020-07-28 14:00:00,29.33,29.48,29.28,29.41,499804.0,29.33,29.48,29.28,29.41,499804.0
2020-07-28 14:30:00,29.41,29.44,29.38,29.41,153307.0,29.41,29.44,29.38,29.41,153307.0
2020-07-28 15:00:00,29.41,29.42,29.31,29.35,243060.0,29.41,29.42,29.31,29.35,243060.0
2020-07-28 15:30:00,29.35,29.37,29.28,29.34,214606.0,29.35,29.37,29.28,29.34,214606.0
2020-07-29 09:30:00,29.6,29.68,29.52,29.62,352796.0,29.6,29.68,29.52,29.62,352796.0
2020-07-29 10:00:00,29.63,29.65,29.56,29.6,184768.0,29.63,29.65,29.56,29.6,184768.0
2020-07-29 10:30:00,29.6,29.72,29.51,29.6,598980.0,29.6,29.72,29.51,29.6,598980.0
2020-07-29 11:00:00,29.6,29.72,29.48,29.7,224894.0,29.6,29.72,29.48,29.7,224894.0
2020-07-29 11:30:00,29.7,29.75,29.57,29.59,171396.0,29.7,29.75,29.57,29.59,171396.0
2020-07-29 12:00:00,29.59,29.66,29.57,29.62,108416.0,29.59,29.66,29.57,29.62,108416.0
2020-07-29 12:30:00,29.61,29.61,29.54,29.55,134923.0,29.61,29.61,29.54,29.55,134923.0
2020-07-29 13:00:00,29.56,29.57,29.51,29.54,171782.0,29.56,29.57,29.51,29.54,171782.0
2020-07-29 13:30:00,29.53,29.59,29.45,29.58,111437.0,29.53,29.59,29.45,29.58,111437.0
2020-07-29 14:00:00,29.58,29.62,29.56,29.6,126206.0,29.58,29.62,29.56,29.6,126206.0
2020-07-29 14:30:00,29.6,29.64,29.56,29.58,139646.0,29.6,29.64,29.56,29.58,139646.0
2020-07-29 15:00:00,29.58,29.62,29.54,29.6,281373.0,29.58,29.62,29.54,29.6,281373.0
2020-07-29 15:30:00,29.59,29.62,29.56,29.57,245155.0,29.59,29.62,29.56,29.57,245155.0
2020-07-30 09:30:00,28.99,29.01,28.66,28.7,1173003.0,28.99,29.01,28.66,28.7,1173003.0
2020-07-30 10:00:00,28.69,28.69,27.9,28.37,2110772.0,28.69,28.69,27.9,28.37,2110772.0
2020-07-30 10:30:00,28.36,28.61,28.19,28.57,924893.0,28.36,28.61,28.19,28.57,924893.0
2020-07-30 11:00:00,28.57,28.81,28.49,28.67,864589.0,28.57,28.81,28.49,28.67,864589.0
2020-07-30 11:30:00,28.68,28.8,28.65,28.72,816105.0,28.68,28.8,28.65,28.72,816105.0
2020-07-30 12:00:00,28.73,28.9,28.6,28.85,645029.0,28.73,28.9,28.6,28.85,645029.0
2020-07-30 12:30:00,28.84,28.94,28.8,28.83,275521.0,28.84,28.94,28.8,28.83,275521.0
2020-07-30 13:00:00,28.82,28.95,28.75,28.75,458994.0,28.82,28.95,28.75,28.75,458994.0
2020-07-30 13:30:00,28.76,28.82,28.58,28.6,321570.0,28.76,28.82,28.58,28.6,321570.0
2020-07-30 14:00:00,28.6,28.82,28.48,28.8,846468.0,28.6,28.82,28.48,28.8,846468.0
2020-07-30 14:30:00,28.8,29.0,28.8,28.89,349205.0,28.8,29.0,28.8,28.89,349205.0
2020-07-30 15:00:00,28.9,28.93,28.86,28.89,155507.0,28.9,28.93,28.86,28.89,155507.0
2020-07-30 15:30:00,28.89,28.95,28.87,28.92,512504.0,28.89,28.95,28.87,28.92,512504.0
2020-07-31 09:30:00,29.09,29.16,28.9,29.0,480176.0,29.09,29.16,28.9,29.0,480176.0
2020-07-31 10:00:00,29.0,29.0,28.71,28.75,621792.0,29.0,29.0,28.71,28.75,621792.0
2020-07-31 10:30:00,28.75,28.87,28.6,28.71,525574.0,28.75,28.87,28.6,28.71,525574.0
2020-07-31 11:00:00,28.71,28.86,28.6,28.82,467725.0,28.71,28.86,28.6,28.82,467725.0
2020-07-31 11:30:00,28.83,28.85,28.71,28.73,317960.0,28.83,28.85,28.71,28.73,317960.0
2020-07-31 12:00:00,28.73,28.73,28.59,28.69,271116.0,28.73,28.73,28.59,28.69,271116.0
2020-07-31 12:30:00,28.66,28.73,28.65,28.72,247161.0,28.66,28.73,28.65,28.72,247161.0
2020-07-31 13:00:00,28.71,28.99,28.71,28.92,433977.0,28.71,28.99,28.71,28.92,433977.0
2020-07-31 13:30:00,28.92,29.08,28.92,29.07,320764.0,28.92,29.08,28.92,29.07,320764.0
2020-07-31 14:00:00,29.07,29.07,28.87,28.99,357839.0,29.07,29.07,28.87,28.99,357839.0
2020-07-31 14:30:00,28.98,29.0,28.91,29.0,193820.0,28.98,29.0,28.91,29.0,193820.0
2020-07-31 15:00:00,28.99,29.04,28.97,29.0,165182.0,28.99,29.04,28.97,29.0,165182.0
2020-07-31 15:30:00,29.01,29.08,29.0,29.07,402148.0,29.01,29.08,29.0,29.07,402148.0
2020-08-03 09:30:00,29.15,29.18,29.03,29.11,491242.0,29.15,29.18,29.03,29.11,491242.0
2020-08-03 10:00:00,29.13,29.4,29.1,29.25,463377.0,29.13,29.4,29.1,29.25,463377.0
2020-08-03 10:30:00,29.25,29.47,29.25,29.46,381357.0,29.25,29.47,29.25,29.46,381357.0
2020-08-03 11:00:00,29.46,29.63,29.44,29.56,599276.0,29.46,29.63,29.44,29.56,599276.0
2020-08-03 11:30:00,29.56,29.62,29.5,29.51,384920.0,29.56,29.62,29.5,29.51,384920.0
2020-08-03 12:00:00,29.52,29.58,29.39,29.43,248314.0,29.52,29.58,29.39,29.43,248314.0
2020-08-03 12:30:00,29.42,29.57,29.38,29.57,317831.0,29.42,29.57,29.38,29.57,317831.0
2020-08-03 13:00:00,29.57,29.65,29.52,29.63,474658.0,29.57,29.65,29.52,29.63,474658.0
2020-08-03 13:30:00,29.63,29.66,29.59,29.61,428431.0,29.63,29.66,29.59,29.61,428431.0
2020-08-03 14:00:00,29.62,29.65,29.53,29.54,546733.0,29.62,29.65,29.53,29.54,546733.0
2020-08-03 14:30:00,29.53,29.56,29.39,29.47,604857.0,29.53,29.56,29.39,29.47,604857.0
2020-08-03 15:00:00,29.46,29.47,29.35,29.39,146309.0,29.46,29.47,29.35,29.39,146309.0
2020-08-03 15:30:00,29.39,29.42,29.34,29.35,353519.0,29.39,29.42,29.34,29.35,353519.0
2020-08-04 09:30:00,29.23,29.4,29.21,29.37,513676.0,29.23,29.4,29.21,29.37,513676.0
2020-08-04 10:00:00,29.37,29.57,29.37,29.52,777344.0,29.37,29.57,29.37,29.52,777344.0
2020-08-04 10:30:00,29.52,29.78,29.47,29.65,625245.0,29.52,29.78,29.47,29.65,625245.0
2020-08-04 11:00:00,29.65,29.83,29.65,29.81,594496.0,29.65,29.83,29.65,29.81,594496.0
2020-08-04 11:30:00,29.79,29.91,29.79,29.85,700929.0,29.79,29.91,29.79,29.85,700929.0
2020-08-04 12:00:00,29.85,29.91,29.82,29.88,357674.0,29.85,29.91,29.82,29.88,357674.0
2020-08-04 12:30:00,29.88,29.92,29.75,29.76,311534.0,29.88,29.92,29.75,29.76,311534.0
2020-08-04 13:00:00,29.77,29.95,29.73,29.93,594698.0,29.77,29.95,29.73,29.93,594698.0
2020-08-04 13:30:00,29.94,30.15,29.92,30.07,1305253.0,29.94,30.15,29.92,30.07,1305253.0
2020-08-04 14:00:00,30.07,30.14,29.87,29.89,507778.0,30.07,30.14,29.87,29.89,507778.0
2020-08-04 14:30:00,29.89,29.91,29.8,29.87,252518.0,29.89,29.91,29.8,29.87,252518.0
2020-08-04 15:00:00,29.86,29.88,29.77,29.79,321305.0,29.86,29.88,29.77,29.79,321305.0
2020-08-04 15:30:00,29.79,29.82,29.75,29.79,425921.0,29.79,29.82,29.75,29.79,425921.0
2020-08-05 09:30:00,30.84,30.99,30.78,30.96,1714511.0,30.84,30.99,30.78,30.96,1714511.0
2020-08-05 10:00:00,30.96,31.0,30.85,30.87,951041.0,30.96,31.0,30.85,30.87,951041.0
2020-08-05 10:30:00,30.87,31.02,30.69,30.88,1390804.0,30.87,31.02,30.69,30.88,1390804.0
2020-08-05 11:00:00,30.87,30.94,30.8,30.93,484702.0,30.87,30.94,30.8,30.93,484702.0
2020-08-05 11:30:00,30.92,30.94,30.67,30.68,484516.0,30.92,30.94,30.67,30.68,484516.0
2020-08-05 12:00:00,30.68,30.72,30.61,30.66,444500.0,30.68,30.72,30.61,30.66,444500.0
2020-08-05 12:30:00,30.66,30.66,30.42,30.53,643140.0,30.66,30.66,30.42,30.53,643140.0
2020-08-05 13:00:00,30.53,30.53,30.29,30.33,467282.0,30.53,30.53,30.29,30.33,467282.0
2020-08-05 13:30:00,30.34,30.38,30.15,30.29,540089.0,30.34,30.38,30.15,30.29,540089.0
2020-08-05 14:00:00,30.3,30.34,30.2,30.33,368571.0,30.3,30.34,30.2,30.33,368571.0
2020-08-05 14:30:00,30.32,30.38,30.24,30.36,215428.0,30.32,30.38,30.24,30.36,215428.0
2020-08-05 15:00:00,30.36,30.38,30.27,30.31,159280.0,30.36,30.38,30.27,30.31,159280.0
2020-08-05 15:30:00,30.31,30.33,30.23,30.23,448265.0,30.31,30.33,30.23,30.23,448265.0
2020-08-06 09:30:00,30.52,30.58,30.44,30.49,654680.0,30.52,30.58,30.44,30.49,654680.0
2020-08-06 10:00:00,30.5,30.51,30.31,30.34,236787.0,30.5,30.51,30.31,30.34,236787.0
2020-08-06 10:30:00,30.35,30.47,30.15,30.34,410595.0,30.35,30.47,30.15,30.34,410595.0
2020-08-06 11:00:00,30.34,30.42,30.2,30.24,293406.0,30.34,30.42,30.2,30.24,293406.0
2020-08-06 11:30:00,30.23,30.41,30.16,30.41,213536.0,30.23,30.41,30.16,30.41,213536.0
2020-08-06 12:00:00,30.42,30.51,30.4,30.43,272156.0,30.42,30.51,30.4,30.43,272156.0
2020-08-06 12:30:00,30.44,30.44,30.3,30.35,225547.0,30.44,30.44,30.3,30.35,225547.0
2020-08-06 13:00:00,30.34,30.36,30.2,30.28,286322.0,30.34,30.36,30.2,30.28,286322.0
2020-08-06 13:30:00,30.28,30.28,30.15,30.21,241936.0,30.28,30.28,30.15,30.21,241936.0
2020-08-06 14:00:00,30.21,30.26,30.12,30.17,339565.0,30.21,30.26,30.12,30.17,339565.0
2020-08-06 14:30:00,30.17,30.33,30.15,30.29,234277.0,30.17,30.33,30.15,30.29,234277.0
2020-08-06 15:00:00,30.29,30.3,30.16,30.19,158043.0,30.29,30.3,30.16,30.19,158043.0
2020-08-06 15:30:00,30.19,30.24,30.16,30.19,347900.0,30.19,30.24,30.16,30.19,347900.0
2020-08-07 09:30:00,29.89,29.92,29.72,29.79,912426.0,29.89,29.92,29.72,29.79,912426.0
2020-08-07 10:00:00,29.77,29.84,29.65,29.76,396562.0,29.77,29.84,29.65,29.76,396562.0
2020-08-07 10:30:00,29.78,29.92,29.76,29.78,291706.0,29.78,29.92,29.76,29.78,291706.0
2020-08-07 11:00:00,29.79,29.84,29.75,29.77,331218.0,29.79,29.84,29.75,29.77,331218.0
2020-08-07 11:30:00,29.77,29.84,29.72,29.74,270739.0,29.77,29.84,29.72,29.74,270739.0
2020-08-07 12:00:00,29.73,29.83,29.72,29.79,219481.0,29.73,29.83,29.72,29.79,219481.0
2020-08-07 12:30:00,29.79,29.81,29.69,29.7,175430.0,29.79,29.81,29.69,29.7,175430.0
2020-08-07 13:00:00,29.7,29.78,29.58,29.7,439336.0,29.7,29.78,29.58,29.7,439336.0
2020-08-07 13:30:00,29.7,29.72,29.63,29.66,236559.0,29.7,29.72,29.63,29.66,236559.0
2020-08-07 14:00:00,29.67,29.86,29.64,29.64,668116.0,29.67,29.86,29.64,29.64,668116.0
2020-08-07 14:30:00,29.65,29.78,29.64,29.78,176949.0,29.65,29.78,29.64,29.78,176949.0
2020-08-07 15:00:00,29.79,29.85,29.76,29.84,216409.0,29.79,29.85,29.76,29.84,216409.0
2020-08-07 15:30:00,29.84,29.87,29.82,29.85,237671.0,29.84,29.87,29.82,29.85,237671.0
2020-08-10 09:30:00,30.16,30.36,30.16,30.2,688508.0,30.16,30.36,30.16,30.2,688508.0
2020-08-10 10:00:00,30.2,30.25,30.15,30.18,207725.0,30.2,30.25,30.15,30.18,207725.0
2020-08-10 10:30:00,30.18,30.21,30.05,30.05,332305.0,30.18,30.21,30.05,30.05,332305.0
2020-08-10 11:00:00,30.06,30.14,29.97,30.04,628589.0,30.06,30.14,29.97,30.04,628589.0
2020-08-10 11:30:00,30.04,30.21,30.02,30.2,222482.0,30.04,30.21,30.02,30.2,222482.0
2020-08-10 12:00:00,30.2,30.25,30.14,30.24,231532.0,30.2,30.25,30.14,30.24,231532.0
2020-08-10 12:30:00,30.25,30.3,30.17,30.3,143348.0,30.25,30.3,30.17,30.3,143348.0
2020-08-10 13:00:00,30.31,30.33,30.14,30.2,342759.0,30.31,30.33,30.14,30.2,342759.0
2020-08-10 13:30:00,30.19,30.27,30.17,30.24,132566.0,30.19,30.27,30.17,30.24,132566.0
2020-08-10 14:00:00,30.23,30.28,30.07,30.12,323993.0,30.23,30.28,30.07,30.12,323993.0
2020-08-10 14:30:00,30.11,30.18,30.06,30.17,252819.0,30.11,30.18,30.06,30.17,252819.0
2020-08-10 15:00:00,30.17,30.17,30.11,30.12,163777.0,30.17,30.17,30.11,30.12,163777.0
2020-08-10 15:30:00,30.12,30.18,30.09,30.16,195105.0,30.12,30.18,30.09,30.16,195105.0
2020-08-11 09:30:00,30.6,30.66,30.43,30.45,714654.0,30.6,30.66,30.43,30.45,714654.0
2020-08-11 10:00:00,30.45,30.48,30.3,30.45,473844.0,30.45,30.48,30.3,30.45,473844.0
2020-08-11 10:30:00,30.45,30.53,30.35,30.37,268961.0,30.45,30.53,30.35,30.37,268961.0
2020-08-11 11:00:00,30.38,30.46,30.28,30.32,280288.0,30.38,30.46,30.28,30.32,280288.0
2020-08-11 11:30:00,30.31,30.39,30.23,30.38,264392.0,30.31,30.39,30.23,30.38,264392.0
2020-08-11 12:00:00,30.38,30.39,30.27,30.36,283397.0,30.38,30.39,30.27,30.36,283397.0
2020-08-11 12:30:00,30.35,30.36,30.22,30.26,187704.0,30.35,30.36,30.22,30.26,187704.0
2020-08-11 13:00:00,30.26,30.27,30.14,30.25,384247.0,30.26,30.27,30.14,30.25,384247.0
2020-08-11 13:30:00,30.25,30.25,30.06,30.1,412958.0,30.25,30.25,30.06,30.1,412958.0
2020-08-11 14:00:00,30.1,30.16,29.85,29.93,675169.0,30.1,30.16,29.85,29.93,675169.0
2020-08-11 14:30:00,29.94,30.07,29.92,30.05,220450.0,29.94,30.07,29.92,30.05,220450.0
2020-08-11 15:00:00,30.05,30.05,29.88,29.92,246722.0,30.05,30.05,29.88,29.92,246722.0
2020-08-11 15:30:00,29.92,29.93,29.81,29.83,657935.0,29.92,29.93,29.81,29.83,657935.0
2020-08-12 09:30:00,30.47,30.49,30.32,30.43,465187.0,30.47,30.49,30.32,30.43,465187.0
2020-08-12 10:00:00,30.44,30.55,30.34,30.49,418425.0,30.44,30.55,30.34,30.49,418425.0
2020-08-12 10:30:00,30.49,30.61,30.38,30.59,796098.0,30.49,30.61,30.38,30.59,796098.0
2020-08-12 11:00:00,30.58,30.61,30.45,30.47,367891.0,30.58,30.61,30.45,30.47,367891.0
2020-08-12 11:30:00,30.48,30.51,30.34,30.37,328791.0,30.48,30.51,30.34,30.37,328791.0
2020-08-12 12:00:00,30.37,30.44,30.31,30.36,274914.0,30.37,30.44,30.31,30.36,274914.0
2020-08-12 12:30:00,30.37,30.43,30.36,30.42,110459.0,30.37,30.43,30.36,30.42,110459.0
2020-08-12 13:00:00,30.42,30.46,30.38,30.4,190868.0,30.42,30.46,30.38,30.4,190868.0
2020-08-12 13:30:00,30.41,30.55,30.39,30.54,267008.0,30.41,30.55,30.39,30.54,267008.0
2020-08-12 14:00:00,30.55,30.76,30.54,30.57,1056153.0,30.55,30.76,30.54,30.57,1056153.0
2020-08-12 14:30:00,30.57,30.67,30.57,30.65,164939.0,30.57,30.67,30.57,30.65,164939.0
2020-08-12 15:00:00,30.65,30.67,30.6,30.6,133720.0,30.65,30.67,30.6,30.6,133720.0
2020-08-12 15:30:00,30.61,30.61,30.53,30.55,301447.0,30.61,30.61,30.53,30.55,301447.0
2020-08-13 09:30:00,30.48,30.66,30.45,30.63,340405.0,30.48,30.66,30.45,30.63,340405.0
2020-08-13 10:00:00,30.62,30.63,30.55,30.57,146400.0,30.62,30.63,30.55,30.57,146400.0
2020-08-13 10:30:00,30.57,30.61,30.4,30.43,290314.0,30.57,30.61,30.4,30.43,290314.0
2020-08-13 11:00:00,30.43,30.49,30.28,30.45,469711.0,30.43,30.49,30.28,30.45,469711.0
2020-08-13 11:30:00,30.45,30.48,30.39,30.41,248480.0,30.45,30.48,30.39,30.41,248480.0
2020-08-13 12:00:00,30.41,30.47,30.36,30.38,95185.0,30.41,30.47,30.36,30.38,95185.0
2020-08-13 12:30:00,30.37,30.4,30.34,30.35,135253.0,30.37,30.4,30.34,30.35,135253.0
2020-08-13 13:00:00,30.35,30.36,30.26,30.34,203097.0,30.35,30.36,30.26,30.34,203097.0
2020-08-13 13:30:00,30.34,30.38,30.27,30.36,158741.0,30.34,30.38,30.27,30.36,158741.0
2020-08-13 14:00:00,30.37,30.41,30.29,30.36,260894.0,30.37,30.41,30.29,30.36,260894.0
2020-08-13 14:30:00,30.36,30.38,30.31,30.37,167490.0,30.36,30.38,30.31,30.37,167490.0
2020-08-13 15:00:00,30.38,30.45,30.36,30.44,126968.0,30.38,30.45,30.36,30.44,126968.0
2020-08-13 15:30:00,30.44,30.45,30.39,30.4,255659.0,30.44,30.45,30.39,30.4,255659.0
2020-08-14 09:30:00,30.23,30.42,30.22,30.38,364339.0,30.23,30.42,30.22,30.38,364339.0
2020-08-14 10:00:00,30.39,30.4,30.27,30.29,355432.0,30.39,30.4,30.27,30.29,355432.0
2020-08-14 10:30:00,30.29,30.38,30.23,30.3,283309.0,30.29,30.38,30.23,30.3,283309.0
2020-08-14 11:00:00,30.3,30.32,30.23,30.24,174215.0,30.3,30.32,30.23,30.24,174215.0
2020-08-14 11:30:00,30.25,30.32,30.22,30.32,196796.0,30.25,30.32,30.22,30.32,196796.0
2020-08-14 12:00:00,30.32,30.33,30.19,30.2,334022.0,30.32,30.33,30.19,30.2,334022.0
2020-08-14 12:30:00,30.19,30.24,30.19,30.21,131909.0,30.19,30.24,30.19,30.21,131909.0
2020-08-14 13:00:00,30.21,30.27,30.19,30.2,298354.0,30.21,30.27,30.19,30.2,298354.0
2020-08-14 13:30:00,30.2,30.23,30.02,30.11,522416.0,30.2,30.23,30.02,30.11,522416.0
2020-08-14 14:00:00,30.11,30.27,30.08,30.27,309993.0,30.11,30.27,30.08,30.27,309993.0
2020-08-14 14:30:00,30.28,30.31,30.26,30.29,168623.0,30.28,30.31,30.26,30.29,168623.0
2020-08-14 15:00:00,30.29,30.35,30.28,30.32,178996.0,30.29,30.35,30.28,30.32,178996.0
2020-08-14 15:30:00,30.32,30.35,30.3,30.34,210687.0,30.32,30.35,30.3,30.34,210687.0
2020-08-17 09:30:00,30.24,30.6,30.21,30.57,659068.0,30.24,30.6,30.21,30.57,659068.0
2020-08-17 10:00:00,30.58,30.62,30.52,30.57,333680.0,30.58,30.62,30.52,30.57,333680.0
2020-08-17 10:30:00,30.57,30.6,30.5,30.6,294483.0,30.57,30.6,30.5,30.6,294483.0
2020-08-17 11:00:00,30.6,30.64,30.52,30.58,359663.0,30.6,30.64,30.52,30.58,359663.0
2020-08-17 11:30:00,30.57,30.57,30.44,30.46,240961.0,30.57,30.57,30.44,30.46,240961.0
2020-08-17 12:00:00,30.45,30.56,30.45,30.56,149099.0,30.45,30.56,30.45,30.56,149099.0
2020-08-17 12:30:00,30.56,30.6,30.53,30.58,167162.0,30.56,30.6,30.53,30.58,167162.0
2020-08-17 13:00:00,30.58,30.66,30.57,30.66,240721.0,30.58,30.66,30.57,30.66,240721.0
2020-08-17 13:30:00,30.66,30.75,30.64,30.74,271830.0,30.66,30.75,30.64,30.74,271830.0
2020-08-17 14:00:00,30.74,30.83,30.72,30.81,400373.0,30.74,30.83,30.72,30.81,400373.0
2020-08-17 14:30:00,30.8,30.85,30.75,30.76,289779.0,30.8,30.85,30.75,30.76,289779.0
2020-08-17 15:00:00,30.75,30.77,30.71,30.77,243859.0,30.75,30.77,30.71,30.77,243859.0
2020-08-17 15:30:00,30.77,30.79,30.74,30.76,350688.0,30.77,30.79,30.74,30.76,350688.0
2020-08-18 09:30:00,30.41,30.65,30.39,30.58,857025.0,30.41,30.65,30.39,30.58,857025.0
2020-08-18 10:00:00,30.59,30.65,30.4,30.42,669451.0,30.59,30.65,30.4,30.42,669451.0
2020-08-18 10:30:00,30.42,30.58,30.4,30.58,470394.0,30.42,30.58,30.4,30.58,470394.0
2020-08-18 11:00:00,30.58,30.67,30.55,30.66,306476.0,30.58,30.67,30.55,30.66,306476.0
2020-08-18 11:30:00,30.66,30.72,30.65,30.69,305217.0,30.66,30.72,30.65,30.69,305217.0
2020-08-18 12:00:00,30.68,30.76,30.68,30.75,291518.0,30.68,30.76,30.68,30.75,291518.0
2020-08-18 12:30:00,30.75,30.76,30.67,30.73,331995.0,30.75,30.76,30.67,30.73,331995.0
2020-08-18 13:00:00,30.73,30.73,30.64,30.68,267450.0,30.73,30.73,30.64,30.68,267450.0
2020-08-18 13:30:00,30.68,30.77,30.67,30.77,347444.0,30.68,30.77,30.67,30.77,347444.0
2020-08-18 14:00:00,30.76,30.83,30.72,30.78,317294.0,30.76,30.83,30.72,30.78,317294.0
2020-08-18 14:30:00,30.78,30.81,30.63,30.64,350062.0,30.78,30.81,30.63,30.64,350062.0
2020-08-18 15:00:00,30.64,30.67,30.57,30.61,303650.0,30.64,30.67,30.57,30.61,303650.0
2020-08-18 15:30:00,30.6,30.63,30.57,30.61,444697.0,30.6,30.63,30.57,30.61,444697.0
2020-08-19 09:30:00,30.58,30.62,30.45,30.46,551797.0,30.58,30.62,30.45,30.46,551797.0
2020-08-19 10:00:00,30.46,30.5,30.41,30.47,149014.0,30.46,30.5,30.41,30.47,149014.0
2020-08-19 10:30:00,30.47,30.72,30.45,30.53,595707.0,30.47,30.72,30.45,30.53,595707.0
2020-08-19 11:00:00,30.53,30.72,30.51,30.66,286431.0,30.53,30.72,30.51,30.66,286431.0
2020-08-19 11:30:00,30.67,30.82,30.67,30.78,288533.0,30.67,30.82,30.67,30.78,288533.0
2020-08-19 12:00:00,30.78,30.81,30.65,30.7,143483.0,30.78,30.81,30.65,30.7,143483.0
2020-08-19 12:30:00,30.7,30.72,30.66,30.71,118050.0,30.7,30.72,30.66,30.71,118050.0
2020-08-19 13:00:00,30.71,30.77,30.71,30.73,111558.0,30.71,30.77,30.71,30.73,111558.0
2020-08-19 13:30:00,30.73,30.76,30.68,30.75,141300.0,30.73,30.76,30.68,30.75,141300.0
2020-08-19 14:00:00,30.76,30.81,30.61,30.73,405421.0,30.76,30.81,30.61,30.73,405421.0
2020-08-19 14:30:00,30.72,30.79,30.68,30.73,258332.0,30.72,30.79,30.68,30.73,258332.0
2020-08-19 15:00:00,30.73,30.73,30.64,30.65,178407.0,30.73,30.73,30.64,30.65,178407.0
2020-08-19 15:30:00,30.66,30.67,30.62,30.66,187461.0,30.66,30.67,30.62,30.66,187461.0
2020-08-20 09:30:00,30.02,30.09,29.8,29.82,1840626.0,30.02,30.09,29.8,29.82,1840626.0
2020-08-20 10:00:00,29.82,30.44,29.78,30.35,939850.0,29.82,30.44,29.78,30.35,939850.0
2020-08-20 10:30:00,30.35,30.57,30.35,30.52,683555.0,30.35,30.57,30.35,30.52,683555.0
2020-08-20 11:00:00,30.52,30.55,30.37,30.41,435546.0,30.52,30.55,30.37,30.41,435546.0
2020-08-20 11:30:00,30.41,30.51,30.37,30.48,190140.0,30.41,30.51,30.37,30.48,190140.0
2020-08-20 12:00:00,30.5,30.5,30.38,30.41,188489.0,30.5,30.5,30.38,30.41,188489.0
2020-08-20 12:30:00,30.41,30.48,30.41,30.46,129600.0,30.41,30.48,30.41,30.46,129600.0
2020-08-20 13:00:00,30.47,30.55,30.46,30.5,177101.0,30.47,30.55,30.46,30.5,177101.0
2020-08-20 13:30:00,30.5,30.53,30.45,30.46,106035.0,30.5,30.53,30.45,30.46,106035.0
2020-08-20 14:00:00,30.46,30.58,30.45,30.56,202851.0,30.46,30.58,30.45,30.56,202851.0
2020-08-20 14:30:00,30.55,30.57,30.51,30.55,71875.0,30.55,30.57,30.51,30.55,71875.0
2020-08-20 15:00:00,30.55,30.59,30.51,30.54,219250.0,30.55,30.59,30.51,30.54,219250.0
2020-08-20 15:30:00,30.54,30.57,30.52,30.52,518284.0,30.54,30.57,30.52,30.52,518284.0
2020-08-21 09:30:00,30.0,30.06,29.86,30.05,1285722.0,30.0,30.06,29.86,30.05,1285722.0
2020-08-21 10:00:00,30.01,30.22,29.98,30.17,442940.0,30.01,30.22,29.98,30.17,442940.0
2020-08-21 10:30:00,30.18,30.2,29.99,30.02,427143.0,30.18,30.2,29.99,30.02,427143.0
2020-08-21 11:00:00,30.01,30.03,29.82,29.83,547104.0,30.01,30.03,29.82,29.83,547104.0
2020-08-21 11:30:00,29.84,29.84,29.64,29.67,650433.0,29.84,29.84,29.64,29.67,650433.0
2020-08-21 12:00:00,29.67,29.74,29.66,29.7,243239.0,29.67,29.74,29.66,29.7,243239.0
2020-08-21 12:30:00,29.7,29.79,29.66,29.77,228693.0,29.7,29.79,29.66,29.77,228693.0
2020-08-21 13:00:00,29.77,29.99,29.74,29.91,356947.0,29.77,29.99,29.74,29.91,356947.0
2020-08-21 13:30:00,29.91,30.05,29.91,30.03,359747.0,29.91,30.05,29.91,30.03,359747.0
2020-08-21 14:00:00,30.03,30.24,30.01,30.21,378828.0,30.03,30.24,30.01,30.21,378828.0
2020-08-21 14:30:00,30.21,30.23,30.15,30.21,205401.0,30.21,30.23,30.15,30.21,205401.0
2020-08-21 15:00:00,30.2,30.23,30.15,30.19,360756.0,30.2,30.23,30.15,30.19,360756.0
2020-08-21 15:30:00,30.18,30.19,30.13,30.16,490793.0,30.18,30.19,30.13,30.16,490793.0
2020-08-24 09:30:00,30.33,30.35,30.23,30.29,570908.0,30.33,30.35,30.23,30.29,570908.0
2020-08-24 10:00:00,30.29,30.52,30.29,30.46,476856.0,30.29,30.52,30.29,30.46,476856.0
2020-08-24 10:30:00,30.47,30.49,30.33,30.39,275739.0,30.47,30.49,30.33,30.39,275739.0
2020-08-24 11:00:00,30.39,30.46,30.34,30.45,360254.0,30.39,30.46,30.34,30.45,360254.0
2020-08-24 11:30:00,30.45,30.54,30.4,30.41,283027.0,30.45,30.54,30.4,30.41,283027.0
2020-08-24 12:00:00,30.41,30.43,30.32,30.35,278238.0,30.41,30.43,30.32,30.35,278238.0
2020-08-24 12:30:00,30.34,30.4,30.3,30.31,232203.0,30.34,30.4,30.3,30.31,232203.0
2020-08-24 13:00:00,30.31,30.45,30.31,30.44,159515.0,30.31,30.45,30.31,30.44,159515.0
2020-08-24 13:30:00,30.45,30.49,30.43,30.45,155137.0,30.45,30.49,30.43,30.45,155137.0
2020-08-24 14:00:00,30.45,30.49,30.37,30.46,361256.0,30.45,30.49,30.37,30.46,361256.0
2020-08-24 14:30:00,30.46,30.47,30.32,30.34,151226.0,30.46,30.47,30.32,30.34,151226.0
2020-08-24 15:00:00,30.34,30.36,30.3,30.33,107553.0,30.34,30.36,30.3,30.33,107553.0
2020-08-24 15:30:00,30.32,30.36,30.29,30.34,244744.0,30.32,30.36,30.29,30.34,244744.0
2020-08-25 09:30:00,30.97,31.02,30.79,30.85,1098599.0,30.97,31.02,30.79,30.85,1098599.0
2020-08-25 10:00:00,30.84,30.9,30.61,30.64,405767.0,30.84,30.9,30.61,30.64,405767.0
2020-08-25 10:30:00,30.62,30.8,30.59,30.77,256003.0,30.62,30.8,30.59,30.77,256003.0
2020-08-25 11:00:00,30.78,30.86,30.73,30.86,371128.0,30.78,30.86,30.73,30.86,371128.0
2020-08-25 11:30:00,30.86,30.93,30.8,30.88,439981.0,30.86,30.93,30.8,30.88,439981.0
2020-08-25 12:00:00,30.88,30.99,30.86,30.89,406358.0,30.88,30.99,30.86,30.89,406358.0
2020-08-25 12:30:00,30.89,30.97,30.83,30.92,130140.0,30.89,30.97,30.83,30.92,130140.0
2020-08-25 13:00:00,30.93,31.0,30.87,30.94,420910.0,30.93,31.0,30.87,30.94,420910.0
2020-08-25 13:30:00,30.94,30.98,30.9,30.9,120207.0,30.94,30.98,30.9,30.9,120207.0
2020-08-25 14:00:00,30.91,30.96,30.81,30.92,371989.0,30.91,30.96,30.81,30.92,371989.0
2020-08-25 14:30:00,30.92,30.98,30.87,30.89,205470.0,30.92,30.98,30.87,30.89,205470.0
2020-08-25 15:00:00,30.89,30.95,30.89,30.91,116845.0,30.89,30.95,30.89,30.91,116845.0
2020-08-25 15:30:00,30.91,30.95,30.9,30.93,282465.0,30.91,30.95,30.9,30.93,282465.0
2020-08-26 09:30:00,31.07,31.1,30.98,31.05,877175.0,31.07,31.1,30.98,31.05,877175.0
2020-08-26 10:00:00,31.05,31.19,31.01,31.09,536787.0,31.05,31.19,31.01,31.09,536787.0
2020-08-26 10:30:00,31.09,31.16,30.96,31.03,616179.0,31.09,31.16,30.96,31.03,616179.0
2020-08-26 11:00:00,31.03,31.05,30.83,30.96,352557.0,31.03,31.05,30.83,30.96,352557.0
2020-08-26 11:30:00,30.96,31.01,30.92,30.96,292924.0,30.96,31.01,30.92,30.96,292924.0
2020-08-26 12:00:00,30.97,31.03,30.93,31.02,774875.0,30.97,31.03,30.93,31.02,774875.0
2020-08-26 12:30:00,31.02,31.03,30.88,30.91,242896.0,31.02,31.03,30.88,30.91,242896.0
2020-08-26 13:00:00,30.92,31.03,30.89,31.01,161354.0,30.92,31.03,30.89,31.01,161354.0
2020-08-26 13:30:00,31.02,31.05,30.97,31.02,256905.0,31.02,31.05,30.97,31.02,256905.0
2020-08-26 14:00:00,31.02,31.04,30.94,30.96,259059.0,31.02,31.04,30.94,30.96,259059.0
2020-08-26 14:30:00,30.96,31.0,30.9,30.92,152963.0,30.96,31.0,30.9,30.92,152963.0
2020-08-26 15:00:00,30.92,30.97,30.91,30.96,127901.0,30.92,30.97,30.91,30.96,127901.0
2020-08-26 15:30:00,30.96,30.98,30.94,30.94,346186.0,30.96,30.98,30.94,30.94,346186.0
2020-08-27 09:30:00,30.89,30.9,30.56,30.69,610737.0,30.89,30.9,30.56,30.69,610737.0
2020-08-27 10:00:00,30.68,30.69,30.49,30.53,469722.0,30.68,30.69,30.49,30.53,469722.0
2020-08-27 10:30:00,30.52,30.53,30.33,30.42,737341.0,30.52,30.53,30.33,30.42,737341.0
2020-08-27 11:00:00,30.41,30.5,30.27,30.48,311537.0,30.41,30.5,30.27,30.48,311537.0
2020-08-27 11:30:00,30.49,30.82,30.45,30.81,524188.0,30.49,30.82,30.45,30.81,524188.0
2020-08-27 12:00:00,30.8,30.81,30.66,30.71,294330.0,30.8,30.81,30.66,30.71,294330.0
2020-08-27 12:30:00,30.72,30.72,30.46,30.47,233084.0,30.72,30.72,30.46,30.47,233084.0
2020-08-27 13:00:00,30.47,30.6,30.42,30.59,220402.0,30.47,30.6,30.42,30.59,220402.0
2020-08-27 13:30:00,30.6,30.64,30.55,30.6,184018.0,30.6,30.64,30.55,30.6,184018.0
2020-08-27 14:00:00,30.6,30.73,30.55,30.69,200142.0,30.6,30.73,30.55,30.69,200142.0
2020-08-27 14:30:00,30.68,30.73,30.62,30.65,122033.0,30.68,30.73,30.62,30.65,122033.0
2020-08-27 15:00:00,30.65,30.67,30.62,30.66,88097.0,30.65,30.67,30.62,30.66,88097.0
2020-08-27 15:30:00,30.65,30.69,30.64,30.66,160480.0,30.65,30.69,30.64,30.66,160480.0
2020-08-28 09:30:00,30.72,30.79,30.66,30.69,282687.0,30.72,30.79,30.66,30.69,282687.0
2020-08-28 10:00:00,30.69,30.7,30.52,30.66,321738.0,30.69,30.7,30.52,30.66,321738.0
2020-08-28 10:30:00,30.67,30.67,30.54,30.63,196399.0,30.67,30.67,30.54,30.63,196399.0
2020-08-28 11:00:00,30.63,30.73,30.6,30.69,230380.0,30.63,30.73,30.6,30.69,230380.0
2020-08-28 11:30:00,30.7,30.8,30.68,30.72,198903.0,30.7,30.8,30.68,30.72,198903.0
2020-08-28 12:00:00,30.72,30.79,30.71,30.71,137920.0,30.72,30.79,30.71,30.71,137920.0
2020-08-28 12:30:00,30.72,30.76,30.7,30.72,122142.0,30.72,30.76,30.7,30.72,122142.0
2020-08-28 13:00:00,30.73,30.77,30.68,30.68,98465.0,30.73,30.77,30.68,30.68,98465.0
2020-08-28 13:30:00,30.68,30.71,30.66,30.7,102349.0,30.68,30.71,30.66,30.7,102349.0
2020-08-28 14:00:00,30.7,30.79,30.65,30.7,216236.0,30.7,30.79,30.65,30.7,216236.0
2020-08-28 14:30:00,30.71,30.73,30.67,30.7,75362.0,30.71,30.73,30.67,30.7,75362.0
2020-08-28 15:00:00,30.7,30.74,30.69,30.71,90059.0,30.7,30.74,30.69,30.71,90059.0
2020-08-28 15:30:00,30.71,30.74,30.7,30.71,152126.0,30.71,30.74,30.7,30.71,152126.0
2020-08-31 09:30:00,30.9,30.9,30.7,30.77,345730.0,30.9,30.9,30.7,30.77,345730.0
2020-08-31 10:00:00,30.75,30.84,30.73,30.78,221593.0,30.75,30.84,30.73,30.78,221593.0
2020-08-31 10:30:00,30.78,30.84,30.74,30.83,188076.0,30.78,30.84,30.74,30.83,188076.0
2020-08-31 11:00:00,30.83,30.85,30.61,30.71,456247.0,30.83,30.85,30.61,30.71,456247.0
2020-08-31 11:30:00,30.7,30.85,30.66,30.77,339465.0,30.7,30.85,30.66,30.77,339465.0
2020-08-31 12:00:00,30.76,30.78,30.72,30.73,117898.0,30.76,30.78,30.72,30.73,117898.0
2020-08-31 12:30:00,30.74,30.75,30.65,30.68,217218.0,30.74,30.75,30.65,30.68,217218.0
2020-08-31 13:00:00,30.68,30.68,30.54,30.58,227267.0,30.68,30.68,30.54,30.58,227267.0
2020-08-31 13:30:00,30.57,30.63,30.52,30.53,123362.0,30.57,30.63,30.52,30.53,123362.0
2020-08-31 14:00:00,30.53,30.57,30.39,30.44,446000.0,30.53,30.57,30.39,30.44,446000.0
2020-08-31 14:30:00,30.44,30.56,30.4,30.55,115168.0,30.44,30.56,30.4,30.55,115168.0
2020-08-31 15:00:00,30.55,30.61,30.53,30.6,104217.0,30.55,30.61,30.53,30.6,104217.0
2020-08-31 15:30:00,30.6,30.61,30.53,30.53,425420.0,30.6,30.61,30.53,30.53,425420.0
2020-09-01 09:30:00,30.64,30.92,30.62,30.86,996245.0,30.64,30.92,30.62,30.86,996245.0
2020-09-01 10:00:00,30.86,30.94,30.78,30.88,295480.0,30.86,30.94,30.78,30.88,295480.0
2020-09-01 10:30:00,30.88,30.94,30.83,30.87,331502.0,30.88,30.94,30.83,30.87,331502.0
2020-09-01 11:00:00,30.87,30.91,30.71,30.71,273814.0,30.87,30.91,30.71,30.71,273814.0
2020-09-01 11:30:00,30.71,30.8,30.71,30.77,200789.0,30.71,30.8,30.71,30.77,200789.0
2020-09-01 12:00:00,30.77,30.81,30.76,30.8,116286.0,30.77,30.81,30.76,30.8,116286.0
2020-09-01 12:30:00,30.8,30.82,30.76,30.78,57693.0,30.8,30.82,30.76,30.78,57693.0
2020-09-01 13:00:00,30.78,30.79,30.6,30.65,404938.0,30.78,30.79,30.6,30.65,404938.0
2020-09-01 13:30:00,30.65,30.7,30.63,30.65,109556.0,30.65,30.7,30.63,30.65,109556.0
2020-09-01 14:00:00,30.64,30.67,30.54,30.56,167904.0,30.64,30.67,30.54,30.56,167904.0
2020-09-01 14:30:00,30.56,30.59,30.55,30.56,94182.0,30.56,30.59,30.55,30.56,94182.0
2020-09-01 15:00:00,30.56,30.63,30.56,30.62,114291.0,30.56,30.63,30.56,30.62,114291.0
2020-09-01 15:30:00,30.62,30.67,30.61,30.63,315619.0,30.62,30.67,30.61,30.63,315619.0
2020-09-02 09:30:00,30.58,30.6,30.34,30.37,872621.0,30.58,30.6,30.34,30.37,872621.0
2020-09-02 10:00:00,30.36,30.39,30.24,30.35,919016.0,30.36,30.39,30.24,30.35,919016.0
2020-09-02 10:30:00,30.36,30.59,29.98,30.06,948427.0,30.36,30.59,29.98,30.06,948427.0
2020-09-02 11:00:00,30.07,30.07,29.83,29.95,468952.0,30.07,30.07,29.83,29.95,468952.0
2020-09-02 11:30:00,29.93,30.08,29.83,29.86,230919.0,29.93,30.08,29.83,29.86,230919.0
2020-09-02 12:00:00,29.86,29.94,29.81,29.89,278606.0,29.86,29.94,29.81,29.89,278606.0
2020-09-02 12:30:00,29.89,29.91,29.8,29.81,300997.0,29.89,29.91,29.8,29.81,300997.0
2020-09-02 13:00:00,29.81,29.98,29.8,29.96,252901.0,29.81,29.98,29.8,29.96,252901.0
2020-09-02 13:30:00,29.95,29.98,29.65,29.67,675519.0,29.95,29.98,29.65,29.67,675519.0
2020-09-02 14:00:00,29.67,29.82,29.59,29.79,615314.0,29.67,29.82,29.59,29.79,615314.0
2020-09-02 14:30:00,29.79,29.8,29.65,29.67,180481.0,29.79,29.8,29.65,29.67,180481.0
2020-09-02 15:00:00,29.68,29.7,29.66,29.7,152865.0,29.68,29.7,29.66,29.7,152865.0
2020-09-02 15:30:00,29.7,29.86,29.7,29.84,625437.0,29.7,29.86,29.7,29.84,625437.0
2020-09-03 09:30:00,29.15,29.51,29.09,29.45,588865.0,29.15,29.51,29.09,29.45,588865.0
2020-09-03 10:00:00,29.46,29.71,29.37,29.46,531339.0,29.46,29.71,29.37,29.46,531339.0
2020-09-03 10:30:00,29.46,29.49,29.17,29.28,406854.0,29.46,29.49,29.17,29.28,406854.0
2020-09-03 11:00:00,29.27,29.29,29.04,29.09,519235.0,29.27,29.29,29.04,29.09,519235.0
2020-09-03 11:30:00,29.09,29.4,29.05,29.39,931746.0,29.09,29.4,29.05,29.39,931746.0
2020-09-03 12:00:00,29.39,29.59,29.39,29.56,1437060.0,29.39,29.59,29.39,29.56,1437060.0
2020-09-03 12:30:00,29.56,29.69,29.51,29.64,348190.0,29.56,29.69,29.51,29.64,348190.0
2020-09-03 13:00:00,29.65,29.78,29.53,29.67,416341.0,29.65,29.78,29.53,29.67,416341.0
2020-09-03 13:30:00,29.67,29.73,29.59,29.64,192619.0,29.67,29.73,29.59,29.64,192619.0
2020-09-03 14:00:00,29.64,29.72,29.55,29.69,300346.0,29.64,29.72,29.55,29.69,300346.0
2020-09-03 14:30:00,29.66,29.72,29.62,29.62,101203.0,29.66,29.72,29.62,29.62,101203.0
2020-09-03 15:00:00,29.62,29.64,29.56,29.6,157013.0,29.62,29.64,29.56,29.6,157013.0
2020-09-03 15:30:00,29.6,29.68,29.58,29.64,1243024.0,29.6,29.68,29.58,29.64,1243024.0
2020-09-04 09:30:00,29.42,29.45,29.19,29.21,692558.0,29.42,29.45,29.19,29.21,692558.0
2020-09-04 10:00:00,29.19,29.22,28.93,28.99,795813.0,29.19,29.22,28.93,28.99,795813.0
2020-09-04 10:30:00,28.98,29.05,28.73,28.91,624413.0,28.98,29.05,28.73,28.91,624413.0
2020-09-04 11:00:00,28.92,28.93,28.66,28.72,753763.0,28.92,28.93,28.66,28.72,753763.0
2020-09-04 11:30:00,28.72,29.06,28.71,28.77,456496.0,28.72,29.06,28.71,28.77,456496.0
2020-09-04 12:00:00,28.79,28.82,28.64,28.7,347375.0,28.79,28.82,28.64,28.7,347375.0
2020-09-04 12:30:00,28.7,28.73,28.59,28.62,643461.0,28.7,28.73,28.59,28.62,643461.0
2020-09-04 13:00:00,28.62,28.65,28.42,28.45,460713.0,28.62,28.65,28.42,28.45,460713.0
2020-09-04 13:30:00,28.46,28.68,28.4,28.68,490593.0,28.46,28.68,28.4,28.68,490593.0
2020-09-04 14:00:00,28.67,28.86,28.61,28.63,529334.0,28.67,28.86,28.61,28.63,529334.0
2020-09-04 14:30:00,28.63,28.71,28.54,28.7,460838.0,28.63,28.71,28.54,28.7,460838.0
2020-09-04 15:00:00,28.7,28.71,28.63,28.66,259267.0,28.7,28.71,28.63,28.66,259267.0
2020-09-04 15:30:00,28.66,28.66,28.49,28.5,416730.0,28.66,28.66,28.49,28.5,416730.0
2020-09-08 09:30:00,26.86,26.95,26.61,26.69,2120174.0,26.86,26.95,26.61,26.69,2120174.0
2020-09-08 10:00:00,26.68,26.77,26.48,26.76,1890031.0,26.68,26.77,26.48,26.76,1890031.0
2020-09-08 10:30:00,26.77,26.8,26.31,26.33,1215481.0,26.77,26.8,26.31,26.33,1215481.0
2020-09-08 11:00:00,26.32,26.62,26.27,26.61,906151.0,26.32,26.62,26.27,26.61,906151.0
2020-09-08 11:30:00,26.6,26.61,26.35,26.48,380040.0,26.6,26.61,26.35,26.48,380040.0
2020-09-08 12:00:00,26.49,26.96,26.48,26.81,624296.0,26.49,26.96,26.48,26.81,624296.0
2020-09-08 12:30:00,26.82,26.89,26.6,26.62,339306.0,26.82,26.89,26.6,26.62,339306.0
2020-09-08 13:00:00,26.63,26.63,26.51,26.55,363875.0,26.63,26.63,26.51,26.55,363875.0
2020-09-08 13:30:00,26.55,26.72,26.52,26.64,274049.0,26.55,26.72,26.52,26.64,274049.0
2020-09-08 14:00:00,26.64,26.78,26.43,26.67,668139.0,26.64,26.78,26.43,26.67,668139.0
2020-09-08 14:30:00,26.67,26.9,26.67,26.89,363015.0,26.67,26.9,26.67,26.89,363015.0
2020-09-08 15:00:00,26.88,26.92,26.82,26.89,209315.0,26.88,26.92,26.82,26.89,209315.0
2020-09-08 15:30:00,26.89,26.92,26.73,26.75,448523.0,26.89,26.92,26.73,26.75,448523.0
2020-09-09 09:30:00,26.84,27.07,26.78,27.01,782087.0,26.84,27.07,26.78,27.01,782087.0
2020-09-09 10:00:00,27.01,27.01,26.71,26.78,559810.0,27.01,27.01,26.71,26.78,559810.0
2020-09-09 10:30:00,26.78,27.02,26.76,26.98,470349.0,26.78,27.02,26.76,26.98,470349.0
2020-09-09 11:00:00,26.98,27.45,26.98,27.41,697716.0,26.98,27.45,26.98,27.41,697716.0
2020-09-09 11:30:00,27.41,27.53,27.3,27.32,616920.0,27.41,27.53,27.3,27.32,616920.0
2020-09-09 12:00:00,27.33,27.6,27.32,27.53,303618.0,27.33,27.6,27.32,27.53,303618.0
2020-09-09 12:30:00,27.54,27.69,27.53,27.58,225693.0,27.54,27.69,27.53,27.58,225693.0
2020-09-09 13:00:00,27.59,27.59,27.5,27.52,146006.0,27.59,27.59,27.5,27.52,146006.0
2020-09-09 13:30:00,27.51,27.61,27.48,27.51,176979.0,27.51,27.61,27.48,27.51,176979.0
2020-09-09 14:00:00,27.53,27.55,27.44,27.46,175219.0,27.53,27.55,27.44,27.46,175219.0
2020-09-09 14:30:00,27.47,27.55,27.4,27.42,247309.0,27.47,27.55,27.4,27.42,247309.0
2020-09-09 15:00:00,27.43,27.47,27.42,27.46,121496.0,27.43,27.47,27.42,27.46,121496.0
2020-09-09 15:30:00,27.45,27.49,27.39,27.39,360236.0,27.45,27.49,27.39,27.39,360236.0
2020-09-10 09:30:00,27.23,27.47,27.22,27.29,532222.0,27.23,27.47,27.22,27.29,532222.0
2020-09-10 10:00:00,27.29,27.36,27.15,27.18,286190.0,27.29,27.36,27.15,27.18,286190.0
2020-09-10 10:30:00,27.18,27.3,27.14,27.16,285298.0,27.18,27.3,27.14,27.16,285298.0
2020-09-10 11:00:00,27.17,27.43,27.07,27.22,678958.0,27.17,27.43,27.07,27.22,678958.0
2020-09-10 11:30:00,27.2,27.37,27.2,27.25,301724.0,27.2,27.37,27.2,27.25,301724.0
2020-09-10 12:00:00,27.24,27.35,27.18,27.2,121632.0,27.24,27.35,27.18,27.2,121632.0
2020-09-10 12:30:00,27.2,27.31,27.11,27.23,150158.0,27.2,27.31,27.11,27.23,150158.0
2020-09-10 13:00:00,27.24,27.35,27.19,27.21,198838.0,27.24,27.35,27.19,27.21,198838.0
2020-09-10 13:30:00,27.23,27.24,27.08,27.08,516135.0,27.23,27.24,27.08,27.08,516135.0
2020-09-10 14:00:00,27.09,27.14,26.95,26.96,283166.0,27.09,27.14,26.95,26.96,283166.0
2020-09-10 14:30:00,26.96,27.01,26.83,26.85,244929.0,26.96,27.01,26.83,26.85,244929.0
2020-09-10 15:00:00,26.84,26.89,26.75,26.79,353037.0,26.84,26.89,26.75,26.79,353037.0
2020-09-10 15:30:00,26.78,26.88,26.78,26.78,418665.0,26.78,26.88,26.78,26.78,418665.0
2020-09-11 09:30:00,26.92,26.99,26.73,26.79,439418.0,26.92,26.99,26.73,26.79,439418.0
2020-09-11 10:00:00,26.78,27.06,26.77,26.98,318658.0,26.78,27.06,26.77,26.98,318658.0
2020-09-11 10:30:00,26.99,27.16,26.9,27.1,286807.0,26.99,27.16,26.9,27.1,286807.0
2020-09-11 11:00:00,27.11,27.27,27.03,27.06,312898.0,27.11,27.27,27.03,27.06,312898.0
2020-09-11 11:30:00,27.05,27.09,26.98,27.08,180552.0,27.05,27.09,26.98,27.08,180552.0
2020-09-11 12:00:00,27.06,27.2,27.06,27.13,195324.0,27.06,27.2,27.06,27.13,195324.0
2020-09-11 12:30:00,27.13,27.17,27.08,27.08,264432.0,27.13,27.17,27.08,27.08,264432.0
2020-09-11 13:00:00,27.09,27.13,26.95,26.95,207072.0,27.09,27.13,26.95,26.95,207072.0
2020-09-11 13:30:00,26.97,27.0,26.89,26.89,184913.0,26.97,27.0,26.89,26.89,184913.0
2020-09-11 14:00:00,26.89,27.06,26.89,26.96,202357.0,26.89,27.06,26.89,26.96,202357.0
2020-09-11 14:30:00,26.94,27.0,26.9,26.98,123441.0,26.94,27.0,26.9,26.98,123441.0
2020-09-11 15:00:00,26.98,27.06,26.92,27.05,76101.0,26.98,27.06,26.92,27.05,76101.0
2020-09-11 15:30:00,27.05,27.12,27.05,27.06,243820.0,27.05,27.12,27.05,27.06,243820.0
2020-09-14 09:30:00,26.74,26.92,26.6,26.88,592949.0,26.74,26.92,26.6,26.88,592949.0
2020-09-14 10:00:00,26.88,26.94,26.82,26.89,249847.0,26.88,26.94,26.82,26.89,249847.0
2020-09-14 10:30:00,26.91,27.0,26.77,26.87,332476.0,26.91,27.0,26.77,26.87,332476.0
2020-09-14 11:00:00,26.86,26.95,26.74,26.76,526440.0,26.86,26.95,26.74,26.76,526440.0
2020-09-14 11:30:00,26.76,26.88,26.76,26.84,161029.0,26.76,26.88,26.76,26.84,161029.0
2020-09-14 12:00:00,26.85,26.92,26.81,26.81,94184.0,26.85,26.92,26.81,26.81,94184.0
2020-09-14 12:30:00,26.82,26.88,26.73,26.86,101179.0,26.82,26.88,26.73,26.86,101179.0
2020-09-14 13:00:00,26.87,26.99,26.86,26.99,98106.0,26.87,26.99,26.86,26.99,98106.0
2020-09-14 13:30:00,26.99,27.02,26.95,26.96,121073.0,26.99,27.02,26.95,26.96,121073.0
2020-09-14 14:00:00,26.96,27.01,26.82,26.87,239530.0,26.96,27.01,26.82,26.87,239530.0
2020-09-14 14:30:00,26.87,26.9,26.84,26.87,109866.0,26.87,26.9,26.84,26.87,109866.0
2020-09-14 15:00:00,26.87,26.92,26.86,26.88,71718.0,26.87,26.92,26.86,26.88,71718.0
2020-09-14 15:30:00,26.89,26.96,26.88,26.93,185616.0,26.89,26.96,26.88,26.93,185616.0
2020-09-15 09:30:00,27.06,27.21,26.98,27.06,926103.0,27.06,27.21,26.98,27.06,926103.0
2020-09-15 10:00:00,27.03,27.03,26.96,27.01,99223.0,27.03,27.03,26.96,27.01,99223.0
2020-09-15 10:30:00,27.01,27.14,26.98,27.07,158762.0,27.01,27.14,26.98,27.07,158762.0
2020-09-15 11:00:00,27.06,27.2,27.03,27.2,224295.0,27.06,27.2,27.03,27.2,224295.0
2020-09-15 11:30:00,27.2,27.52,27.19,27.23,418556.0,27.2,27.52,27.19,27.23,418556.0
2020-09-15 12:00:00,27.23,27.37,27.22,27.34,177868.0,27.23,27.37,27.22,27.34,177868.0
2020-09-15 12:30:00,27.35,27.57,27.33,27.54,190478.0,27.35,27.57,27.33,27.54,190478.0
2020-09-15 13:00:00,27.53,27.69,27.5,27.61,453030.0,27.53,27.69,27.5,27.61,453030.0
2020-09-15 13:30:00,27.62,27.7,27.51,27.62,330958.0,27.62,27.7,27.51,27.62,330958.0
2020-09-15 14:00:00,27.62,27.63,27.43,27.55,309799.0,27.62,27.63,27.43,27.55,309799.0
2020-09-15 14:30:00,27.55,27.63,27.51,27.63,94507.0,27.55,27.63,27.51,27.63,94507.0
2020-09-15 15:00:00,27.62,27.62,27.56,27.56,85172.0,27.62,27.62,27.56,27.56,85172.0
2020-09-15 15:30:00,27.57,27.57,27.47,27.51,170905.0,27.57,27.57,27.47,27.51,170905.0
2020-09-16 09:30:00,28.2,28.21,28.08,28.18,752179.0,28.2,28.21,28.08,28.18,752179.0
2020-09-16 10:00:00,28.19,28.42,28.18,28.27,553638.0,28.19,28.42,28.18,28.27,553638.0
2020-09-16 10:30:00,28.27,28.32,28.06,28.28,630767.0,28.27,28.32,28.06,28.28,630767.0
2020-09-16 11:00:00,28.28,28.58,28.27,28.46,482876.0,28.28,28.58,28.27,28.46,482876.0
2020-09-16 11:30:00,28.46,28.53,28.44,28.5,293045.0,28.46,28.53,28.44,28.5,293045.0
2020-09-16 12:00:00,28.5,28.66,28.49,28.64,222373.0,28.5,28.66,28.49,28.64,222373.0
2020-09-16 12:30:00,28.63,28.73,28.58,28.7,169608.0,28.63,28.73,28.58,28.7,169608.0
2020-09-16 13:00:00,28.7,28.72,28.53,28.55,510209.0,28.7,28.72,28.53,28.55,510209.0
2020-09-16 13:30:00,28.55,28.64,28.53,28.6,212864.0,28.55,28.64,28.53,28.6,212864.0
2020-09-16 14:00:00,28.58,28.8,28.58,28.7,533102.0,28.58,28.8,28.58,28.7,533102.0
2020-09-16 14:30:00,28.69,28.72,28.65,28.69,194241.0,28.69,28.72,28.65,28.69,194241.0
2020-09-16 15:00:00,28.69,28.77,28.66,28.77,157510.0,28.69,28.77,28.66,28.77,157510.0
2020-09-16 15:30:00,28.76,28.76,28.65,28.71,535930.0,28.76,28.76,28.65,28.71,535930.0
2020-09-17 09:30:00,28.57,28.7,28.43,28.66,388160.0,28.57,28.7,28.43,28.66,388160.0
2020-09-17 10:00:00,28.66,29.17,28.66,29.04,878653.0,28.66,29.17,28.66,29.04,878653.0
2020-09-17 10:30:00,29.04,29.24,29.04,29.08,357989.0,29.04,29.24,29.04,29.08,357989.0
2020-09-17 11:00:00,29.09,29.39,29.07,29.24,608651.0,29.09,29.39,29.07,29.24,608651.0
2020-09-17 11:30:00,29.25,29.3,29.15,29.2,217303.0,29.25,29.3,29.15,29.2,217303.0
2020-09-17 12:00:00,29.2,29.3,29.11,29.19,218952.0,29.2,29.3,29.11,29.19,218952.0
2020-09-17 12:30:00,29.19,29.28,29.16,29.27,100503.0,29.19,29.28,29.16,29.27,100503.0
2020-09-17 13:00:00,29.27,29.35,29.26,29.31,170842.0,29.27,29.35,29.26,29.31,170842.0
2020-09-17 13:30:00,29.31,29.35,29.26,29.27,163458.0,29.31,29.35,29.26,29.27,163458.0
2020-09-17 14:00:00,29.27,29.38,29.19,29.23,357312.0,29.27,29.38,29.19,29.23,357312.0
2020-09-17 14:30:00,29.22,29.31,29.17,29.2,273427.0,29.22,29.31,29.17,29.2,273427.0
2020-09-17 15:00:00,29.2,29.28,29.16,29.25,140981.0,29.2,29.28,29.16,29.25,140981.0
2020-09-17 15:30:00,29.25,29.28,29.19,29.24,353611.0,29.25,29.28,29.19,29.24,353611.0
2020-09-18 09:30:00,29.19,29.37,29.18,29.33,467107.0,29.19,29.37,29.18,29.33,467107.0
2020-09-18 10:00:00,29.34,29.42,29.26,29.37,179600.0,29.34,29.42,29.26,29.37,179600.0
2020-09-18 10:30:00,29.36,29.43,29.33,29.42,149537.0,29.36,29.43,29.33,29.42,149537.0
2020-09-18 11:00:00,29.43,29.43,29.32,29.37,123565.0,29.43,29.43,29.32,29.37,123565.0
2020-09-18 11:30:00,29.36,29.39,29.28,29.32,156613.0,29.36,29.39,29.28,29.32,156613.0
2020-09-18 12:00:00,29.32,29.33,29.16,29.18,154822.0,29.32,29.33,29.16,29.18,154822.0
2020-09-18 12:30:00,29.17,29.22,29.1,29.18,186584.0,29.17,29.22,29.1,29.18,186584.0
2020-09-18 13:00:00,29.18,29.23,28.94,28.94,119179.0,29.18,29.23,28.94,28.94,119179.0
2020-09-18 13:30:00,28.94,29.05,28.9,29.05,175634.0,28.94,29.05,28.9,29.05,175634.0
2020-09-18 14:00:00,29.06,29.28,29.03,29.23,188644.0,29.06,29.28,29.03,29.23,188644.0
2020-09-18 14:30:00,29.23,29.26,29.17,29.2,229339.0,29.23,29.26,29.17,29.2,229339.0
2020-09-18 15:00:00,29.21,29.22,29.11,29.17,153905.0,29.21,29.22,29.11,29.17,153905.0
2020-09-18 15:30:00,29.18,29.2,29.06,29.07,309836.0,29.18,29.2,29.06,29.07,309836.0
2020-09-21 09:30:00,28.67,28.76,28.35,28.39,890274.0,28.67,28.76,28.35,28.39,890274.0
2020-09-21 10:00:00,28.38,28.43,28.03,28.11,751692.0,28.38,28.43,28.03,28.11,751692.0
2020-09-21 10:30:00,28.08,28.17,27.85,28.03,383037.0,28.08,28.17,27.85,28.03,383037.0
2020-09-21 11:00:00,28.02,28.09,27.71,27.8,394577.0,28.02,28.09,27.71,27.8,394577.0
2020-09-21 11:30:00,27.79,28.07,27.65,28.05,364184.0,27.79,28.07,27.65,28.05,364184.0
2020-09-21 12:00:00,28.06,28.11,27.9,27.92,187582.0,28.06,28.11,27.9,27.92,187582.0
2020-09-21 12:30:00,27.92,28.05,27.84,28.01,238253.0,27.92,28.05,27.84,28.01,238253.0
2020-09-21 13:00:00,28.05,28.06,27.81,27.87,85612.0,28.05,28.06,27.81,27.87,85612.0
2020-09-21 13:30:00,27.86,27.92,27.79,27.9,149849.0,27.86,27.92,27.79,27.9,149849.0
2020-09-21 14:00:00,27.92,28.2,27.86,28.04,402919.0,27.92,28.2,27.86,28.04,402919.0
2020-09-21 14:30:00,28.05,28.13,28.01,28.1,301162.0,28.05,28.13,28.01,28.1,301162.0
2020-09-21 15:00:00,28.11,28.27,28.1,28.18,229655.0,28.11,28.27,28.1,28.18,229655.0
2020-09-21 15:30:00,28.19,28.28,28.16,28.28,388733.0,28.19,28.28,28.16,28.28,388733.0
2020-09-22 09:30:00,28.36,28.53,28.1,28.13,385023.0,28.36,28.53,28.1,28.13,385023.0
2020-09-22 10:00:00,28.13,28.35,28.09,28.29,153053.0,28.13,28.35,28.09,28.29,153053.0
2020-09-22 10:30:00,28.3,28.38,28.03,28.04,198053.0,28.3,28.38,28.03,28.04,198053.0
2020-09-22 11:00:00,28.04,28.24,28.02,28.22,243229.0,28.04,28.24,28.02,28.22,243229.0
2020-09-22 11:30:00,28.22,28.23,28.12,28.14,138107.0,28.22,28.23,28.12,28.14,138107.0
2020-09-22 12:00:00,28.14,28.3,28.12,28.19,110253.0,28.14,28.3,28.12,28.19,110253.0
2020-09-22 12:30:00,28.2,28.2,27.86,27.93,250155.0,28.2,28.2,27.86,27.93,250155.0
2020-09-22 13:00:00,27.93,28.12,27.82,28.11,329083.0,27.93,28.12,27.82,28.11,329083.0
2020-09-22 13:30:00,28.11,28.18,28.04,28.14,179619.0,28.11,28.18,28.04,28.14,179619.0
2020-09-22 14:00:00,28.14,28.29,28.14,28.21,308981.0,28.14,28.29,28.14,28.21,308981.0
2020-09-22 14:30:00,28.23,28.23,28.15,28.16,102770.0,28.23,28.23,28.15,28.16,102770.0
2020-09-22 15:00:00,28.16,28.23,28.14,28.2,157384.0,28.16,28.23,28.14,28.2,157384.0
2020-09-22 15:30:00,28.2,28.21,28.15,28.17,246069.0,28.2,28.21,28.15,28.17,246069.0
2020-09-23 09:30:00,28.35,28.4,28.25,28.32,215795.0,28.35,28.4,28.25,28.32,215795.0
2020-09-23 10:00:00,28.33,28.39,28.08,28.32,250551.0,28.33,28.39,28.08,28.32,250551.0
2020-09-23 10:30:00,28.33,28.69,28.22,28.58,501313.0,28.33,28.69,28.22,28.58,501313.0
2020-09-23 11:00:00,28.58,28.61,28.42,28.43,227337.0,28.58,28.61,28.42,28.43,227337.0
2020-09-23 11:30:00,28.44,28.46,28.16,28.19,335697.0,28.44,28.46,28.16,28.19,335697.0
2020-09-23 12:00:00,28.18,28.31,28.14,28.3,194222.0,28.18,28.31,28.14,28.3,194222.0
2020-09-23 12:30:00,28.3,28.84,28.27,28.42,1477672.0,28.3,28.84,28.27,28.42,1477672.0
2020-09-23 13:00:00,28.4,28.47,28.37,28.43,113927.0,28.4,28.47,28.37,28.43,113927.0
2020-09-23 13:30:00,28.43,28.47,28.23,28.27,263341.0,28.43,28.47,28.23,28.27,263341.0
2020-09-23 14:00:00,28.27,28.31,28.15,28.29,407796.0,28.27,28.31,28.15,28.29,407796.0
2020-09-23 14:30:00,28.28,28.32,28.2,28.24,122501.0,28.28,28.32,28.2,28.24,122501.0
2020-09-23 15:00:00,28.22,28.24,28.07,28.11,424431.0,28.22,28.24,28.07,28.11,424431.0
2020-09-23 15:30:00,28.1,28.13,28.0,28.03,332731.0,28.1,28.13,28.0,28.03,332731.0
2020-09-24 09:30:00,28.3,28.37,28.13,28.2,596511.0,28.3,28.37,28.13,28.2,596511.0
2020-09-24 10:00:00,28.22,28.49,28.22,28.37,357128.0,28.22,28.49,28.22,28.37,357128.0
2020-09-24 10:30:00,28.36,28.4,28.19,28.27,255398.0,28.36,28.4,28.19,28.27,255398.0
2020-09-24 11:00:00,28.25,28.33,28.19,28.27,286020.0,28.25,28.33,28.19,28.27,286020.0
2020-09-24 11:30:00,28.26,28.33,28.18,28.31,175127.0,28.26,28.33,28.18,28.31,175127.0
2020-09-24 12:00:00,28.33,28.41,28.3,28.36,162085.0,28.33,28.41,28.3,28.36,162085.0
2020-09-24 12:30:00,28.35,28.35,28.2,28.27,117805.0,28.35,28.35,28.2,28.27,117805.0
2020-09-24 13:00:00,28.27,28.53,28.27,28.53,222056.0,28.27,28.53,28.27,28.53,222056.0
2020-09-24 13:30:00,28.53,28.58,28.49,28.53,132022.0,28.53,28.58,28.49,28.53,132022.0
2020-09-24 14:00:00,28.53,28.6,28.5,28.55,257257.0,28.53,28.6,28.5,28.55,257257.0
2020-09-24 14:30:00,28.56,28.56,28.41,28.42,82803.0,28.56,28.56,28.41,28.42,82803.0
2020-09-24 15:00:00,28.43,28.48,28.41,28.45,57661.0,28.43,28.48,28.41,28.45,57661.0
2020-09-24 15:30:00,28.44,28.52,28.41,28.48,306428.0,28.44,28.52,28.41,28.48,306428.0
2020-09-25 09:30:00,28.3,28.44,28.23,28.31,240657.0,28.3,28.44,28.23,28.31,240657.0
2020-09-25 10:00:00,28.31,28.35,28.17,28.25,228087.0,28.31,28.35,28.17,28.25,228087.0
2020-09-25 10:30:00,28.26,28.44,28.21,28.37,307849.0,28.26,28.44,28.21,28.37,307849.0
2020-09-25 11:00:00,28.38,28.43,28.32,28.41,131552.0,28.38,28.43,28.32,28.41,131552.0
2020-09-25 11:30:00,28.4,28.45,28.28,28.39,137139.0,28.4,28.45,28.28,28.39,137139.0
2020-09-25 12:00:00,28.38,28.41,28.34,28.35,68356.0,28.38,28.41,28.34,28.35,68356.0
2020-09-25 12:30:00,28.36,28.51,28.35,28.5,132381.0,28.36,28.51,28.35,28.5,132381.0
2020-09-25 13:00:00,28.5,28.5,28.41,28.43,84020.0,28.5,28.5,28.41,28.43,84020.0
2020-09-25 13:30:00,28.44,28.51,28.4,28.5,191956.0,28.44,28.51,28.4,28.5,191956.0
2020-09-25 14:00:00,28.49,28.56,28.46,28.49,95178.0,28.49,28.56,28.46,28.49,95178.0
2020-09-25 14:30:00,28.48,28.5,28.43,28.49,78569.0,28.48,28.5,28.43,28.49,78569.0
2020-09-25 15:00:00,28.48,28.52,28.47,28.5,177270.0,28.48,28.52,28.47,28.5,177270.0
2020-09-25 15:30:00,28.5,28.51,28.35,28.35,329592.0,28.5,28.51,28.35,28.35,329592.0
2020-09-28 09:30:00,28.5,28.52,28.3,28.39,381603.0,28.5,28.52,28.3,28.39,381603.0
2020-09-28 10:00:00,28.41,28.67,28.39,28.65,252267.0,28.41,28.67,28.39,28.65,252267.0
2020-09-28 10:30:00,28.65,28.7,28.39,28.46,188434.0,28.65,28.7,28.39,28.46,188434.0
2020-09-28 11:00:00,28.46,28.62,28.42,28.61,98177.0,28.46,28.62,28.42,28.61,98177.0
2020-09-28 11:30:00,28.61,28.65,28.54,28.62,101986.0,28.61,28.65,28.54,28.62,101986.0
2020-09-28 12:00:00,28.63,28.71,28.63,28.65,90257.0,28.63,28.71,28.63,28.65,90257.0
2020-09-28 12:30:00,28.66,28.74,28.62,28.71,78755.0,28.66,28.74,28.62,28.71,78755.0
2020-09-28 13:00:00,28.71,28.73,28.63,28.64,59116.0,28.71,28.73,28.63,28.64,59116.0
2020-09-28 13:30:00,28.65,28.69,28.59,28.62,40958.0,28.65,28.69,28.59,28.62,40958.0
2020-09-28 14:00:00,28.62,28.75,28.59,28.75,127116.0,28.62,28.75,28.59,28.75,127116.0
2020-09-28 14:30:00,28.75,28.86,28.75,28.82,202608.0,28.75,28.86,28.75,28.82,202608.0
2020-09-28 15:00:00,28.83,28.84,28.71,28.71,142202.0,28.83,28.84,28.71,28.71,142202.0
2020-09-28 15:30:00,28.71,28.75,28.68,28.69,319612.0,28.71,28.75,28.68,28.69,319612.0
2020-09-29 09:30:00,28.31,28.32,28.16,28.24,485215.0,28.31,28.32,28.16,28.24,485215.0
2020-09-29 10:00:00,28.24,28.32,28.17,28.21,298275.0,28.24,28.32,28.17,28.21,298275.0
2020-09-29 10:30:00,28.22,28.22,27.74,27.92,653531.0,28.22,28.22,27.74,27.92,653531.0
2020-09-29 11:00:00,27.91,27.92,27.57,27.66,429094.0,27.91,27.92,27.57,27.66,429094.0
2020-09-29 11:30:00,27.65,27.66,27.43,27.43,430244.0,27.65,27.66,27.43,27.43,430244.0
2020-09-29 12:00:00,27.44,27.51,27.28,27.49,418175.0,27.44,27.51,27.28,27.49,418175.0
2020-09-29 12:30:00,27.49,27.55,27.42,27.51,351527.0,27.49,27.55,27.42,27.51,351527.0
2020-09-29 13:00:00,27.5,27.67,27.5,27.66,189835.0,27.5,27.67,27.5,27.66,189835.0
2020-09-29 13:30:00,27.66,27.68,27.57,27.62,182519.0,27.66,27.68,27.57,27.62,182519.0
2020-09-29 14:00:00,27.62,27.93,27.62,27.79,485142.0,27.62,27.93,27.62,27.79,485142.0
2020-09-29 14:30:00,27.8,27.83,27.7,27.77,121144.0,27.8,27.83,27.7,27.77,121144.0
2020-09-29 15:00:00,27.76,27.76,27.6,27.67,89346.0,27.76,27.76,27.6,27.67,89346.0
2020-09-29 15:30:00,27.66,27.7,27.64,27.69,391650.0,27.66,27.7,27.64,27.69,391650.0
2020-09-30 09:30:00,27.94,28.06,27.89,27.92,365508.0,27.94,28.06,27.89,27.92,365508.0
2020-09-30 10:00:00,27.92,28.07,27.91,27.94,356895.0,27.92,28.07,27.91,27.94,356895.0
2020-09-30 10:30:00,27.94,28.15,27.9,28.12,366807.0,27.94,28.15,27.9,28.12,366807.0
2020-09-30 11:00:00,28.11,28.27,28.06,28.06,225691.0,28.11,28.27,28.06,28.06,225691.0
2020-09-30 11:30:00,28.07,28.21,28.04,28.2,142593.0,28.07,28.21,28.04,28.2,142593.0
2020-09-30 12:00:00,28.21,28.29,28.21,28.26,159860.0,28.21,28.29,28.21,28.26,159860.0
2020-09-30 12:30:00,28.26,28.34,28.19,28.33,122654.0,28.26,28.34,28.19,28.33,122654.0
2020-09-30 13:00:00,28.33,28.33,28.14,28.19,86621.0,28.33,28.33,28.14,28.19,86621.0
2020-09-30 13:30:00,28.19,28.25,28.18,28.25,95207.0,28.19,28.25,28.18,28.25,95207.0
2020-09-30 14:00:00,28.26,28.57,28.23,28.47,400083.0,28.26,28.57,28.23,28.47,400083.0
2020-09-30 14:30:00,28.48,28.48,28.29,28.33,150573.0,28.48,28.48,28.29,28.33,150573.0
2020-09-30 15:00:00,28.33,28.35,28.21,28.28,117770.0,28.33,28.35,28.21,28.28,117770.0
2020-09-30 15:30:00,28.27,28.4,28.23,28.33,258081.0,28.27,28.4,28.23,28.33,258081.0
2020-10-01 09:30:00,27.76,27.86,27.54,27.56,496024.0,27.76,27.86,27.54,27.56,496024.0
2020-10-01 10:00:00,27.56,27.56,26.96,26.97,1167731.0,27.56,27.56,26.96,26.97,1167731.0
2020-10-01 10:30:00,26.96,27.23,26.93,27.03,590052.0,26.96,27.23,26.93,27.03,590052.0
2020-10-01 11:00:00,27.03,27.07,26.8,26.98,678142.0,27.03,27.07,26.8,26.98,678142.0
2020-10-01 11:30:00,26.98,27.16,26.76,27.12,444671.0,26.98,27.16,26.76,27.12,444671.0
2020-10-01 12:00:00,27.14,27.22,27.03,27.15,827961.0,27.14,27.22,27.03,27.15,827961.0
2020-10-01 12:30:00,27.14,27.23,27.08,27.21,205625.0,27.14,27.23,27.08,27.21,205625.0
2020-10-01 13:00:00,27.2,27.46,27.15,27.46,236169.0,27.2,27.46,27.15,27.46,236169.0
2020-10-01 13:30:00,27.44,27.54,27.37,27.38,152765.0,27.44,27.54,27.37,27.38,152765.0
2020-10-01 14:00:00,27.37,27.58,27.27,27.5,310107.0,27.37,27.58,27.27,27.5,310107.0
2020-10-01 14:30:00,27.51,27.58,27.5,27.54,253674.0,27.51,27.58,27.5,27.54,253674.0
2020-10-01 15:00:00,27.54,27.55,27.4,27.42,132291.0,27.54,27.55,27.4,27.42,132291.0
2020-10-01 15:30:00,27.43,27.54,27.4,27.5,424316.0,27.43,27.54,27.4,27.5,424316.0
2020-10-02 09:30:00,26.25,26.63,26.09,26.46,1628125.0,26.25,26.63,26.09,26.46,1628125.0
2020-10-02 10:00:00,26.46,26.7,26.37,26.66,735052.0,26.46,26.7,26.37,26.66,735052.0
2020-10-02 10:30:00,26.66,26.75,26.49,26.56,472419.0,26.66,26.75,26.49,26.56,472419.0
2020-10-02 11:00:00,26.55,26.78,26.5,26.75,789796.0,26.55,26.78,26.5,26.75,789796.0
2020-10-02 11:30:00,26.76,26.89,26.59,26.59,424027.0,26.76,26.89,26.59,26.59,424027.0
2020-10-02 12:00:00,26.59,26.84,26.57,26.76,463013.0,26.59,26.84,26.57,26.76,463013.0
2020-10-02 12:30:00,26.75,26.76,26.59,26.6,214497.0,26.75,26.76,26.59,26.6,214497.0
2020-10-02 13:00:00,26.59,26.7,26.43,26.59,248651.0,26.59,26.7,26.43,26.59,248651.0
2020-10-02 13:30:00,26.61,26.62,26.37,26.39,339106.0,26.61,26.62,26.37,26.39,339106.0
2020-10-02 14:00:00,26.38,26.55,26.38,26.4,241254.0,26.38,26.55,26.38,26.4,241254.0
2020-10-02 14:30:00,26.4,26.4,26.25,26.34,651837.0,26.4,26.4,26.25,26.34,651837.0
2020-10-02 15:00:00,26.34,26.38,26.25,26.36,634986.0,26.34,26.38,26.25,26.36,634986.0
2020-10-02 15:30:00,26.36,26.42,26.35,26.35,794973.0,26.36,26.42,26.35,26.35,794973.0
2020-10-05 09:30:00,27.58,27.75,27.44,27.62,1473907.0,27.58,27.75,27.44,27.62,1473907.0
2020-10-05 10:00:00,27.62,27.79,27.59,27.74,511926.0,27.62,27.79,27.59,27.74,511926.0
2020-10-05 10:30:00,27.76,27.99,27.75,27.94,863642.0,27.76,27.99,27.75,27.94,863642.0
2020-10-05 11:00:00,27.93,28.06,27.84,27.96,701976.0,27.93,28.06,27.84,27.96,701976.0
2020-10-05 11:30:00,27.97,28.15,27.85,27.88,958487.0,27.97,28.15,27.85,27.88,958487.0
2020-10-05 12:00:00,27.88,28.02,27.88,27.92,212933.0,27.88,28.02,27.88,27.92,212933.0
2020-10-05 12:30:00,27.93,28.12,27.93,28.07,206995.0,27.93,28.12,27.93,28.07,206995.0
2020-10-05 13:00:00,28.08,28.11,27.97,28.11,107265.0,28.08,28.11,27.97,28.11,107265.0
2020-10-05 13:30:00,28.11,28.16,28.0,28.03,225602.0,28.11,28.16,28.0,28.03,225602.0
2020-10-05 14:00:00,28.03,28.04,27.76,27.87,343876.0,28.03,28.04,27.76,27.87,343876.0
2020-10-05 14:30:00,27.86,27.94,27.77,27.9,255009.0,27.86,27.94,27.77,27.9,255009.0
2020-10-05 15:00:00,27.89,27.96,27.89,27.95,121886.0,27.89,27.96,27.89,27.95,121886.0
2020-10-05 15:30:00,27.96,27.96,27.91,27.92,566913.0,27.96,27.96,27.91,27.92,566913.0
2020-10-06 09:30:00,28.66,28.83,28.66,28.69,1113585.0,28.66,28.83,28.66,28.69,1113585.0
2020-10-06 10:00:00,28.7,28.87,28.62,28.84,454971.0,28.7,28.87,28.62,28.84,454971.0
2020-10-06 10:30:00,28.85,28.89,28.72,28.84,418484.0,28.85,28.89,28.72,28.84,418484.0
2020-10-06 11:00:00,28.84,28.88,28.53,28.67,320191.0,28.84,28.88,28.53,28.67,320191.0
2020-10-06 11:30:00,28.67,28.81,28.62,28.63,203175.0,28.67,28.81,28.62,28.63,203175.0
2020-10-06 12:00:00,28.63,28.66,28.46,28.48,176484.0,28.63,28.66,28.46,28.48,176484.0
2020-10-06 12:30:00,28.48,28.61,28.44,28.58,163284.0,28.48,28.61,28.44,28.58,163284.0
2020-10-06 13:00:00,28.58,28.63,28.53,28.62,112500.0,28.58,28.63,28.53,28.62,112500.0
2020-10-06 13:30:00,28.62,28.66,28.6,28.61,86638.0,28.62,28.66,28.6,28.61,86638.0
2020-10-06 14:00:00,28.61,28.84,28.6,28.79,282530.0,28.61,28.84,28.6,28.79,282530.0
2020-10-06 14:30:00,28.79,28.91,28.42,28.48,855924.0,28.79,28.91,28.42,28.48,855924.0
2020-10-06 15:00:00,28.48,28.5,28.31,28.43,480526.0,28.48,28.5,28.31,28.43,480526.0
2020-10-06 15:30:00,28.43,28.55,28.31,28.4,633468.0,28.43,28.55,28.31,28.4,633468.0
2020-10-07 09:30:00,28.16,28.3,28.07,28.07,368802.0,28.16,28.3,28.07,28.07,368802.0
2020-10-07 10:00:00,28.08,28.1,27.93,28.06,637005.0,28.08,28.1,27.93,28.06,637005.0
2020-10-07 10:30:00,28.06,28.19,27.89,27.92,442232.0,28.06,28.19,27.89,27.92,442232.0
2020-10-07 11:00:00,27.92,28.19,27.89,28.0,377943.0,27.92,28.19,27.89,28.0,377943.0
2020-10-07 11:30:00,28.0,28.13,28.0,28.06,142756.0,28.0,28.13,28.0,28.06,142756.0
2020-10-07 12:00:00,28.07,28.11,27.91,27.97,126532.0,28.07,28.11,27.91,27.97,126532.0
2020-10-07 12:30:00,27.98,28.01,27.89,28.0,217540.0,27.98,28.01,27.89,28.0,217540.0
2020-10-07 13:00:00,28.01,28.07,27.99,28.04,672232.0,28.01,28.07,27.99,28.04,672232.0
2020-10-07 13:30:00,28.03,28.34,28.01,28.23,309971.0,28.03,28.34,28.01,28.23,309971.0
2020-10-07 14:00:00,28.25,28.36,28.22,28.34,155494.0,28.25,28.36,28.22,28.34,155494.0
2020-10-07 14:30:00,28.32,28.39,28.27,28.3,289840.0,28.32,28.39,28.27,28.3,289840.0
2020-10-07 15:00:00,28.28,28.4,28.27,28.37,68383.0,28.28,28.4,28.27,28.37,68383.0
2020-10-07 15:30:00,28.37,28.41,28.34,28.38,1112482.0,28.37,28.41,28.34,28.38,1112482.0
2020-10-08 09:30:00,28.99,29.09,28.94,29.05,916998.0,28.99,29.09,28.94,29.05,916998.0
2020-10-08 10:00:00,29.05,29.11,28.91,28.93,520271.0,29.05,29.11,28.91,28.93,520271.0
2020-10-08 10:30:00,28.94,29.08,28.75,28.79,235845.0,28.94,29.08,28.75,28.79,235845.0
2020-10-08 11:00:00,28.82,28.86,28.76,28.84,282891.0,28.82,28.86,28.76,28.84,282891.0
2020-10-08 11:30:00,28.84,29.1,28.76,28.96,1264489.0,28.84,29.1,28.76,28.96,1264489.0
2020-10-08 12:00:00,28.96,29.02,28.88,28.93,357855.0,28.96,29.02,28.88,28.93,357855.0
2020-10-08 12:30:00,28.93,29.12,28.92,29.11,264673.0,28.93,29.12,28.92,29.11,264673.0
2020-10-08 13:00:00,29.12,29.2,29.09,29.1,593048.0,29.12,29.2,29.09,29.1,593048.0
2020-10-08 13:30:00,29.11,29.17,29.09,29.1,168772.0,29.11,29.17,29.09,29.1,168772.0
2020-10-08 14:00:00,29.1,29.18,29.09,29.14,232821.0,29.1,29.18,29.09,29.14,232821.0
2020-10-08 14:30:00,29.13,29.15,29.1,29.14,153714.0,29.13,29.15,29.1,29.14,153714.0
2020-10-08 15:00:00,29.14,29.18,29.11,29.13,243386.0,29.14,29.18,29.11,29.13,243386.0
2020-10-08 15:30:00,29.14,29.16,29.12,29.14,740653.0,29.14,29.16,29.12,29.14,740653.0
2020-10-09 09:30:00,28.99,29.11,28.88,29.03,570018.0,28.99,29.11,28.88,29.03,570018.0
2020-10-09 10:00:00,29.04,29.07,28.93,28.94,297190.0,29.04,29.07,28.93,28.94,297190.0
2020-10-09 10:30:00,28.94,29.07,28.91,29.01,228567.0,28.94,29.07,28.91,29.01,228567.0
2020-10-09 11:00:00,29.02,29.06,28.96,28.98,301997.0,29.02,29.06,28.96,28.98,301997.0
2020-10-09 11:30:00,28.99,29.25,28.98,29.2,336834.0,28.99,29.25,28.98,29.2,336834.0
2020-10-09 12:00:00,29.2,29.21,28.96,29.1,325149.0,29.2,29.21,28.96,29.1,325149.0
2020-10-09 12:30:00,29.1,29.12,28.73,28.74,434240.0,29.1,29.12,28.73,28.74,434240.0
2020-10-09 13:00:00,28.75,28.77,28.64,28.68,233058.0,28.75,28.77,28.64,28.68,233058.0
2020-10-09 13:30:00,28.68,28.79,28.59,28.75,244316.0,28.68,28.79,28.59,28.75,244316.0
2020-10-09 14:00:00,28.76,28.84,28.69,28.78,422156.0,28.76,28.84,28.69,28.78,422156.0
2020-10-09 14:30:00,28.78,28.79,28.67,28.67,187656.0,28.78,28.79,28.67,28.67,187656.0
2020-10-09 15:00:00,28.67,28.71,28.64,28.7,156370.0,28.67,28.71,28.64,28.7,156370.0
2020-10-09 15:30:00,28.69,28.71,28.67,28.7,348096.0,28.69,28.71,28.67,28.7,348096.0
2020-10-12 09:30:00,28.4,28.4,27.73,27.93,1126151.0,28.4,28.4,27.73,27.93,1126151.0
2020-10-12 10:00:00,27.93,28.04,27.83,28.01,443359.0,27.93,28.04,27.83,28.01,443359.0
2020-10-12 10:30:00,28.01,28.08,27.92,27.96,335235.0,28.01,28.08,27.92,27.96,335235.0
2020-10-12 11:00:00,27.98,28.03,27.89,27.95,220184.0,27.98,28.03,27.89,27.95,220184.0
2020-10-12 11:30:00,27.95,27.98,27.87,27.93,167073.0,27.95,27.98,27.87,27.93,167073.0
2020-10-12 12:00:00,27.94,28.07,27.9,28.0,192521.0,27.94,28.07,27.9,28.0,192521.0
2020-10-12 12:30:00,27.99,28.03,27.86,27.88,171524.0,27.99,28.03,27.86,27.88,171524.0
2020-10-12 13:00:00,27.87,27.92,27.8,27.91,228191.0,27.87,27.92,27.8,27.91,228191.0
2020-10-12 13:30:00,27.91,28.0,27.9,27.98,147974.0,27.91,28.0,27.9,27.98,147974.0
2020-10-12 14:00:00,27.98,28.13,27.93,27.95,299165.0,27.98,28.13,27.93,27.95,299165.0
2020-10-12 14:30:00,27.94,27.97,27.89,27.94,122594.0,27.94,27.97,27.89,27.94,122594.0
2020-10-12 15:00:00,27.93,28.13,27.91,28.11,163796.0,27.93,28.13,27.91,28.11,163796.0
2020-10-12 15:30:00,28.1,28.11,28.02,28.06,297706.0,28.1,28.11,28.02,28.06,297706.0
2020-10-13 09:30:00,28.46,28.49,28.27,28.45,467697.0,28.46,28.49,28.27,28.45,467697.0
2020-10-13 10:00:00,28.45,28.52,28.36,28.39,289062.0,28.45,28.52,28.36,28.39,289062.0
2020-10-13 10:30:00,28.39,28.41,28.27,28.4,301771.0,28.39,28.41,28.27,28.4,301771.0
2020-10-13 11:00:00,28.4,28.49,28.32,28.48,309740.0,28.4,28.49,28.32,28.48,309740.0
2020-10-13 11:30:00,28.47,28.6,28.42,28.46,264834.0,28.47,28.6,28.42,28.46,264834.0
2020-10-13 12:00:00,28.47,28.56,28.45,28.53,243022.0,28.47,28.56,28.45,28.53,243022.0
2020-10-13 12:30:00,28.53,28.59,28.48,28.58,377550.0,28.53,28.59,28.48,28.58,377550.0
2020-10-13 13:00:00,28.58,28.65,28.5,28.51,78047.0,28.58,28.65,28.5,28.51,78047.0
2020-10-13 13:30:00,28.51,28.56,28.46,28.5,68120.0,28.51,28.56,28.46,28.5,68120.0
2020-10-13 14:00:00,28.49,28.55,28.47,28.47,100348.0,28.49,28.55,28.47,28.47,100348.0
2020-10-13 14:30:00,28.46,28.53,28.45,28.52,64992.0,28.46,28.53,28.45,28.52,64992.0
2020-10-13 15:00:00,28.52,28.53,28.45,28.47,61952.0,28.52,28.53,28.45,28.47,61952.0
2020-10-13 15:30:00,28.48,28.52,28.46,28.46,339896.0,28.48,28.52,28.46,28.46,339896.0
2020-10-14 09:30:00,28.89,29.05,28.87,28.95,835740.0,28.89,29.05,28.87,28.95,835740.0
2020-10-14 10:00:00,28.95,28.99,28.8,28.83,325080.0,28.95,28.99,28.8,28.83,325080.0
2020-10-14 10:30:00,28.85,28.98,28.82,28.88,167845.0,28.85,28.98,28.82,28.88,167845.0
2020-10-14 11:00:00,28.88,28.93,28.8,28.92,127158.0,28.88,28.93,28.8,28.92,127158.0
2020-10-14 11:30:00,28.92,28.99,28.84,28.87,253298.0,28.92,28.99,28.84,28.87,253298.0
2020-10-14 12:00:00,28.88,28.93,28.86,28.9,94688.0,28.88,28.93,28.86,28.9,94688.0
2020-10-14 12:30:00,28.9,28.93,28.81,28.83,121738.0,28.9,28.93,28.81,28.83,121738.0
2020-10-14 13:00:00,28.82,28.88,28.82,28.87,65387.0,28.82,28.88,28.82,28.87,65387.0
2020-10-14 13:30:00,28.88,28.98,28.85,28.98,96948.0,28.88,28.98,28.85,28.98,96948.0
2020-10-14 14:00:00,28.98,29.01,28.93,28.99,238142.0,28.98,29.01,28.93,28.99,238142.0
2020-10-14 14:30:00,28.98,29.0,28.95,29.0,117357.0,28.98,29.0,28.95,29.0,117357.0
2020-10-14 15:00:00,29.0,29.04,28.99,29.01,122692.0,29.0,29.04,28.99,29.01,122692.0
2020-10-14 15:30:00,29.0,29.04,28.96,28.96,351636.0,29.0,29.04,28.96,28.96,351636.0
2020-10-15 09:30:00,28.07,28.18,28.0,28.11,1147293.0,28.07,28.18,28.0,28.11,1147293.0
2020-10-15 10:00:00,28.12,28.29,28.08,28.2,529274.0,28.12,28.29,28.08,28.2,529274.0
2020-10-15 10:30:00,28.2,28.27,28.1,28.15,336040.0,28.2,28.27,28.1,28.15,336040.0
2020-10-15 11:00:00,28.15,28.49,28.15,28.43,347929.0,28.15,28.49,28.15,28.43,347929.0
2020-10-15 11:30:00,28.45,28.57,28.39,28.4,128463.0,28.45,28.57,28.39,28.4,128463.0
2020-10-15 12:00:00,28.38,28.48,28.37,28.46,187227.0,28.38,28.48,28.37,28.46,187227.0
2020-10-15 12:30:00,28.46,28.64,28.39,28.62,96788.0,28.46,28.64,28.39,28.62,96788.0
2020-10-15 13:00:00,28.63,28.87,28.61,28.85,482852.0,28.63,28.87,28.61,28.85,482852.0
2020-10-15 13:30:00,28.85,28.87,28.74,28.8,167091.0,28.85,28.87,28.74,28.8,167091.0
2020-10-15 14:00:00,28.8,28.92,28.71,28.9,188604.0,28.8,28.92,28.71,28.9,188604.0
2020-10-15 14:30:00,28.9,28.9,28.84,28.88,65598.0,28.9,28.9,28.84,28.88,65598.0
2020-10-15 15:00:00,28.88,28.93,28.87,28.92,87212.0,28.88,28.93,28.87,28.92,87212.0
2020-10-15 15:30:00,28.92,28.95,28.91,28.93,472941.0,28.92,28.95,28.91,28.93,472941.0
2020-10-16 09:30:00,28.59,28.6,28.33,28.49,307090.0,28.59,28.6,28.33,28.49,307090.0
2020-10-16 10:00:00,28.49,28.65,28.46,28.59,197047.0,28.49,28.65,28.46,28.59,197047.0
2020-10-16 10:30:00,28.6,28.8,28.53,28.7,236267.0,28.6,28.8,28.53,28.7,236267.0
2020-10-16 11:00:00,28.71,28.87,28.69,28.82,196352.0,28.71,28.87,28.69,28.82,196352.0
2020-10-16 11:30:00,28.79,28.86,28.77,28.82,150138.0,28.79,28.86,28.77,28.82,150138.0
2020-10-16 12:00:00,28.82,28.84,28.74,28.83,87370.0,28.82,28.84,28.74,28.83,87370.0
2020-10-16 12:30:00,28.84,28.85,28.72,28.79,80038.0,28.84,28.85,28.72,28.79,80038.0
2020-10-16 13:00:00,28.79,28.83,28.76,28.79,166261.0,28.79,28.83,28.76,28.79,166261.0
2020-10-16 13:30:00,28.78,28.83,28.71,28.81,99554.0,28.78,28.83,28.71,28.81,99554.0
2020-10-16 14:00:00,28.82,28.86,28.77,28.79,131329.0,28.82,28.86,28.77,28.79,131329.0
2020-10-16 14:30:00,28.8,28.82,28.76,28.82,92589.0,28.8,28.82,28.76,28.82,92589.0
2020-10-16 15:00:00,28.82,28.83,28.75,28.76,81649.0,28.82,28.83,28.75,28.76,81649.0
2020-10-16 15:30:00,28.75,28.76,28.72,28.73,425791.0,28.75,28.76,28.72,28.73,425791.0
2020-10-19 09:30:00,28.83,28.99,28.79,28.91,387519.0,28.83,28.99,28.79,28.91,387519.0
2020-10-19 10:00:00,28.92,28.97,28.76,28.93,285601.0,28.92,28.97,28.76,28.93,285601.0
2020-10-19 10:30:00,28.93,28.98,28.84,28.96,185943.0,28.93,28.98,28.84,28.96,185943.0
2020-10-19 11:00:00,28.96,29.01,28.88,28.98,137297.0,28.96,29.01,28.88,28.98,137297.0
2020-10-19 11:30:00,28.98,28.99,28.86,28.91,167308.0,28.98,28.99,28.86,28.91,167308.0
2020-10-19 12:00:00,28.91,28.94,28.84,28.86,110252.0,28.91,28.94,28.84,28.86,110252.0
2020-10-19 12:30:00,28.87,28.93,28.83,28.84,173910.0,28.87,28.93,28.83,28.84,173910.0
2020-10-19 13:00:00,28.85,28.89,28.77,28.8,123076.0,28.85,28.89,28.77,28.8,123076.0
2020-10-19 13:30:00,28.79,28.81,28.75,28.78,110581.0,28.79,28.81,28.75,28.78,110581.0
2020-10-19 14:00:00,28.78,28.88,28.76,28.77,223979.0,28.78,28.88,28.76,28.77,223979.0
2020-10-19 14:30:00,28.77,28.78,28.65,28.67,99745.0,28.77,28.78,28.65,28.67,99745.0
2020-10-19 15:00:00,28.66,28.69,28.63,28.67,72852.0,28.66,28.69,28.63,28.67,72852.0
2020-10-19 15:30:00,28.66,28.67,28.58,28.61,304987.0,28.66,28.67,28.58,28.61,304987.0
2020-10-20 09:30:00,28.48,28.76,28.46,28.7,443173.0,28.48,28.76,28.46,28.7,443173.0
2020-10-20 10:00:00,28.72,28.73,28.46,28.47,253320.0,28.72,28.73,28.46,28.47,253320.0
2020-10-20 10:30:00,28.48,28.66,28.47,28.61,389905.0,28.48,28.66,28.47,28.61,389905.0
2020-10-20 11:00:00,28.6,28.75,28.55,28.61,306930.0,28.6,28.75,28.55,28.61,306930.0
2020-10-20 11:30:00,28.62,28.78,28.62,28.75,121746.0,28.62,28.78,28.62,28.75,121746.0
2020-10-20 12:00:00,28.75,28.86,28.74,28.84,132766.0,28.75,28.86,28.74,28.84,132766.0
2020-10-20 12:30:00,28.85,28.98,28.85,28.96,321286.0,28.85,28.98,28.85,28.96,321286.0
2020-10-20 13:00:00,28.96,29.01,28.92,28.95,268177.0,28.96,29.01,28.92,28.95,268177.0
2020-10-20 13:30:00,28.95,29.01,28.93,28.99,147592.0,28.95,29.01,28.93,28.99,147592.0
2020-10-20 14:00:00,28.99,29.31,28.98,29.17,750952.0,28.99,29.31,28.98,29.17,750952.0
2020-10-20 14:30:00,29.17,29.18,29.1,29.1,120215.0,29.17,29.18,29.1,29.1,120215.0
2020-10-20 15:00:00,29.11,29.13,29.04,29.12,192073.0,29.11,29.13,29.04,29.12,192073.0
2020-10-20 15:30:00,29.13,29.14,29.04,29.05,312248.0,29.13,29.14,29.04,29.05,312248.0
2020-10-21 09:30:00,28.61,28.77,28.61,28.73,483610.0,28.61,28.77,28.61,28.73,483610.0
2020-10-21 10:00:00,28.72,28.78,28.69,28.73,252271.0,28.72,28.78,28.69,28.73,252271.0
2020-10-21 10:30:00,28.73,28.77,28.21,28.38,917464.0,28.73,28.77,28.21,28.38,917464.0
2020-10-21 11:00:00,28.37,28.37,28.13,28.18,478824.0,28.37,28.37,28.13,28.18,478824.0
2020-10-21 11:30:00,28.18,28.34,28.16,28.23,359754.0,28.18,28.34,28.16,28.23,359754.0
2020-10-21 12:00:00,28.22,28.34,28.19,28.22,255846.0,28.22,28.34,28.19,28.22,255846.0
2020-10-21 12:30:00,28.22,28.22,27.94,27.96,586690.0,28.22,28.22,27.94,27.96,586690.0
2020-10-21 13:00:00,27.96,28.08,27.93,28.0,208389.0,27.96,28.08,27.93,28.0,208389.0
2020-10-21 13:30:00,28.0,28.14,27.98,28.09,146354.0,28.0,28.14,27.98,28.09,146354.0
2020-10-21 14:00:00,28.1,28.18,28.03,28.07,194913.0,28.1,28.18,28.03,28.07,194913.0
2020-10-21 14:30:00,28.08,28.16,28.08,28.16,128668.0,28.08,28.16,28.08,28.16,128668.0
2020-10-21 15:00:00,28.15,28.17,28.08,28.11,250201.0,28.15,28.17,28.08,28.11,250201.0
2020-10-21 15:30:00,28.11,28.12,28.05,28.09,364716.0,28.11,28.12,28.05,28.09,364716.0
2020-10-22 09:30:00,28.3,28.51,28.28,28.49,627851.0,28.3,28.51,28.28,28.49,627851.0
2020-10-22 10:00:00,28.48,28.57,28.41,28.43,170520.0,28.48,28.57,28.41,28.43,170520.0
2020-10-22 10:30:00,28.44,28.67,28.41,28.63,223954.0,28.44,28.67,28.41,28.63,223954.0
2020-10-22 11:00:00,28.65,28.75,28.58,28.7,219239.0,28.65,28.75,28.58,28.7,219239.0
2020-10-22 11:30:00,28.72,28.73,28.59,28.6,120151.0,28.72,28.73,28.59,28.6,120151.0
2020-10-22 12:00:00,28.6,28.61,28.52,28.55,50154.0,28.6,28.61,28.52,28.55,50154.0
2020-10-22 12:30:00,28.56,28.6,28.45,28.59,491593.0,28.56,28.6,28.45,28.59,491593.0
2020-10-22 13:00:00,28.6,28.6,28.48,28.5,103084.0,28.6,28.6,28.48,28.5,103084.0
2020-10-22 13:30:00,28.5,28.52,28.45,28.47,68604.0,28.5,28.52,28.45,28.47,68604.0
2020-10-22 14:00:00,28.47,28.55,28.41,28.5,369303.0,28.47,28.55,28.41,28.5,369303.0
2020-10-22 14:30:00,28.51,28.52,28.46,28.48,77526.0,28.51,28.52,28.46,28.48,77526.0
2020-10-22 15:00:00,28.48,28.51,28.48,28.48,35185.0,28.48,28.51,28.48,28.48,35185.0
2020-10-22 15:30:00,28.49,28.54,28.48,28.5,146274.0,28.49,28.54,28.48,28.5,146274.0
2020-10-23 09:30:00,28.55,28.56,28.42,28.42,164934.0,28.55,28.56,28.42,28.42,164934.0
2020-10-23 10:00:00,28.43,28.46,28.35,28.38,189897.0,28.43,28.46,28.35,28.38,189897.0
2020-10-23 10:30:00,28.37,28.45,28.3,28.3,174609.0,28.37,28.45,28.3,28.3,174609.0
2020-10-23 11:00:00,28.3,28.45,28.29,28.41,196374.0,28.3,28.45,28.29,28.41,196374.0
2020-10-23 11:30:00,28.4,28.41,28.02,28.15,536223.0,28.4,28.41,28.02,28.15,536223.0
2020-10-23 12:00:00,28.14,28.2,27.9,27.96,297452.0,28.14,28.2,27.9,27.96,297452.0
2020-10-23 12:30:00,27.97,28.03,27.92,27.98,204618.0,27.97,28.03,27.92,27.98,204618.0
2020-10-23 13:00:00,27.96,28.04,27.78,27.93,522988.0,27.96,28.04,27.78,27.93,522988.0
2020-10-23 13:30:00,27.94,27.99,27.81,27.87,332097.0,27.94,27.99,27.81,27.87,332097.0
2020-10-23 14:00:00,27.86,28.04,27.85,27.96,216138.0,27.86,28.04,27.85,27.96,216138.0
2020-10-23 14:30:00,27.98,27.98,27.89,27.9,105431.0,27.98,27.98,27.89,27.9,105431.0
2020-10-23 15:00:00,27.9,27.95,27.9,27.93,108012.0,27.9,27.95,27.9,27.93,108012.0
2020-10-23 15:30:00,27.93,27.93,27.83,27.89,623983.0,27.93,27.93,27.83,27.89,623983.0
2020-10-26 09:30:00,27.33,27.46,27.21,27.28,617652.0,27.33,27.46,27.21,27.28,617652.0
2020-10-26 10:00:00,27.27,27.28,27.11,27.12,541521.0,27.27,27.28,27.11,27.12,541521.0
2020-10-26 10:30:00,27.11,27.29,27.01,27.12,470514.0,27.11,27.29,27.01,27.12,470514.0
2020-10-26 11:00:00,27.13,27.15,26.95,27.08,426870.0,27.13,27.15,26.95,27.08,426870.0
2020-10-26 11:30:00,27.08,27.24,27.01,27.15,291932.0,27.08,27.24,27.01,27.15,291932.0
2020-10-26 12:00:00,27.16,27.19,27.08,27.16,187836.0,27.16,27.19,27.08,27.16,187836.0
2020-10-26 12:30:00,27.16,27.16,27.01,27.03,188620.0,27.16,27.16,27.01,27.03,188620.0
2020-10-26 13:00:00,27.04,27.19,27.03,27.03,164157.0,27.04,27.19,27.03,27.03,164157.0
2020-10-26 13:30:00,27.02,27.08,26.96,27.06,303596.0,27.02,27.08,26.96,27.06,303596.0
2020-10-26 14:00:00,27.05,27.15,27.02,27.13,242418.0,27.05,27.15,27.02,27.13,242418.0
2020-10-26 14:30:00,27.13,27.17,27.09,27.15,138158.0,27.13,27.17,27.09,27.15,138158.0
2020-10-26 15:00:00,27.15,27.16,27.08,27.1,133670.0,27.15,27.16,27.08,27.1,133670.0
2020-10-26 15:30:00,27.1,27.11,27.06,27.11,490726.0,27.1,27.11,27.06,27.11,490726.0
2020-10-27 09:30:00,27.31,27.39,27.23,27.37,309974.0,27.31,27.39,27.23,27.37,309974.0
2020-10-27 10:00:00,27.38,27.43,27.24,27.31,227942.0,27.38,27.43,27.24,27.31,227942.0
2020-10-27 10:30:00,27.31,27.42,27.25,27.41,272056.0,27.31,27.42,27.25,27.41,272056.0
2020-10-27 11:00:00,27.41,27.6,27.39,27.5,241252.0,27.41,27.6,27.39,27.5,241252.0
2020-10-27 11:30:00,27.51,27.76,27.43,27.71,259941.0,27.51,27.76,27.43,27.71,259941.0
2020-10-27 12:00:00,27.73,27.83,27.67,27.8,264938.0,27.73,27.83,27.67,27.8,264938.0
2020-10-27 12:30:00,27.8,27.82,27.69,27.77,107970.0,27.8,27.82,27.69,27.77,107970.0
2020-10-27 13:00:00,27.76,27.9,27.7,27.9,132442.0,27.76,27.9,27.7,27.9,132442.0
2020-10-27 13:30:00,27.9,27.95,27.81,27.87,138637.0,27.9,27.95,27.81,27.87,138637.0
2020-10-27 14:00:00,27.87,27.91,27.68,27.76,335892.0,27.87,27.91,27.68,27.76,335892.0
2020-10-27 14:30:00,27.76,27.81,27.65,27.68,110510.0,27.76,27.81,27.65,27.68,110510.0
2020-10-27 15:00:00,27.69,27.75,27.68,27.73,67960.0,27.69,27.75,27.68,27.73,67960.0
2020-10-27 15:30:00,27.74,27.74,27.68,27.69,189222.0,27.74,27.74,27.68,27.69,189222.0
2020-10-28 09:30:00,26.44,26.5,26.29,26.35,1200497.0,26.44,26.5,26.29,26.35,1200497.0
2020-10-28 10:00:00,26.35,26.38,26.21,26.3,760856.0,26.35,26.38,26.21,26.3,760856.0
2020-10-28 10:30:00,26.31,26.56,26.19,26.36,480713.0,26.31,26.56,26.19,26.36,480713.0
2020-10-28 11:00:00,26.34,26.48,26.15,26.31,362584.0,26.34,26.48,26.15,26.31,362584.0
2020-10-28 11:30:00,26.31,26.5,26.18,26.47,485869.0,26.31,26.5,26.18,26.47,485869.0
2020-10-28 12:00:00,26.47,26.53,26.25,26.37,293997.0,26.47,26.53,26.25,26.37,293997.0
2020-10-28 12:30:00,26.36,26.42,26.2,26.24,277238.0,26.36,26.42,26.2,26.24,277238.0
2020-10-28 13:00:00,26.23,26.3,26.09,26.29,495451.0,26.23,26.3,26.09,26.29,495451.0
2020-10-28 13:30:00,26.28,26.32,26.24,26.31,234716.0,26.28,26.32,26.24,26.31,234716.0
2020-10-28 14:00:00,26.3,26.4,26.14,26.4,321696.0,26.3,26.4,26.14,26.4,321696.0
2020-10-28 14:30:00,26.4,26.49,26.37,26.46,540283.0,26.4,26.49,26.37,26.46,540283.0
2020-10-28 15:00:00,26.47,26.48,26.39,26.42,195392.0,26.47,26.48,26.39,26.42,195392.0
2020-10-28 15:30:00,26.42,26.46,26.29,26.32,508106.0,26.42,26.46,26.29,26.32,508106.0
2020-10-29 09:30:00,24.92,25.14,24.75,25.07,1956563.0,24.92,25.14,24.75,25.07,1956563.0
2020-10-29 10:00:00,25.06,25.49,24.98,25.34,1116930.0,25.06,25.49,24.98,25.34,1116930.0
2020-10-29 10:30:00,25.35,25.61,25.35,25.61,523321.0,25.35,25.61,25.35,25.61,523321.0
2020-10-29 11:00:00,25.61,25.66,25.44,25.5,455020.0,25.61,25.66,25.44,25.5,455020.0
2020-10-29 11:30:00,25.49,25.53,25.33,25.35,392829.0,25.49,25.53,25.33,25.35,392829.0
2020-10-29 12:00:00,25.36,25.52,25.29,25.37,377051.0,25.36,25.52,25.29,25.37,377051.0
2020-10-29 12:30:00,25.37,25.43,25.25,25.3,258293.0,25.37,25.43,25.25,25.3,258293.0
2020-10-29 13:00:00,25.31,25.61,25.29,25.58,260725.0,25.31,25.61,25.29,25.58,260725.0
2020-10-29 13:30:00,25.58,25.64,25.51,25.64,304785.0,25.58,25.64,25.51,25.64,304785.0
2020-10-29 14:00:00,25.64,25.74,25.52,25.52,398225.0,25.64,25.74,25.52,25.52,398225.0
2020-10-29 14:30:00,25.52,25.65,25.52,25.61,163542.0,25.52,25.65,25.52,25.61,163542.0
2020-10-29 15:00:00,25.61,25.68,25.57,25.65,245694.0,25.61,25.68,25.57,25.65,245694.0
2020-10-29 15:30:00,25.67,25.73,25.61,25.61,433473.0,25.67,25.73,25.61,25.61,433473.0
2020-10-30 09:30:00,25.31,25.4,25.14,25.24,712859.0,25.31,25.4,25.14,25.24,712859.0
2020-10-30 10:00:00,25.25,25.3,25.04,25.11,429815.0,25.25,25.3,25.04,25.11,429815.0
2020-10-30 10:30:00,25.09,25.19,25.02,25.09,415486.0,25.09,25.19,25.02,25.09,415486.0
2020-10-30 11:00:00,25.09,25.22,24.98,25.02,520821.0,25.09,25.22,24.98,25.02,520821.0
2020-10-30 11:30:00,25.02,25.11,24.96,25.06,379948.0,25.02,25.11,24.96,25.06,379948.0
2020-10-30 12:00:00,25.05,25.21,25.03,25.18,471065.0,25.05,25.21,25.03,25.18,471065.0
2020-10-30 12:30:00,25.17,25.18,25.0,25.0,176868.0,25.17,25.18,25.0,25.0,176868.0
2020-10-30 13:00:00,25.0,25.08,24.96,25.08,392642.0,25.0,25.08,24.96,25.08,392642.0
2020-10-30 13:30:00,25.08,25.08,24.96,25.05,154945.0,25.08,25.08,24.96,25.05,154945.0
2020-10-30 14:00:00,25.06,25.39,25.06,25.29,529941.0,25.06,25.39,25.06,25.29,529941.0
2020-10-30 14:30:00,25.28,25.28,25.19,25.23,171523.0,25.28,25.28,25.19,25.23,171523.0
2020-10-30 15:00:00,25.22,25.23,25.08,25.11,195611.0,25.22,25.23,25.08,25.11,195611.0
2020-10-30 15:30:00,25.11,25.26,25.07,25.26,325678.0,25.11,25.26,25.07,25.26,325678.0
2020-11-02 09:30:00,25.16,25.57,25.14,25.52,619474.0,25.16,25.57,25.14,25.52,619474.0
2020-11-02 10:00:00,25.53,25.7,25.48,25.62,550184.0,25.53,25.7,25.48,25.62,550184.0
2020-11-02 10:30:00,25.61,25.62,25.34,25.41,341445.0,25.61,25.62,25.34,25.41,341445.0
2020-11-02 11:00:00,25.4,25.64,25.39,25.53,291386.0,25.4,25.64,25.39,25.53,291386.0
2020-11-02 11:30:00,25.53,25.69,25.43,25.68,298897.0,25.53,25.69,25.43,25.68,298897.0
2020-11-02 12:00:00,25.68,25.86,25.64,25.86,304743.0,25.68,25.86,25.64,25.86,304743.0
2020-11-02 12:30:00,25.84,26.04,25.83,26.02,367201.0,25.84,26.04,25.83,26.02,367201.0
2020-11-02 13:00:00,26.02,26.03,25.79,25.84,268775.0,26.02,26.03,25.79,25.84,268775.0
2020-11-02 13:30:00,25.85,25.89,25.75,25.77,160431.0,25.85,25.89,25.75,25.77,160431.0
2020-11-02 14:00:00,25.76,26.18,25.71,26.07,481365.0,25.76,26.18,25.71,26.07,481365.0
2020-11-02 14:30:00,26.07,26.23,26.05,26.19,177579.0,26.07,26.23,26.05,26.19,177579.0
2020-11-02 15:00:00,26.19,26.27,26.15,26.17,194960.0,26.19,26.27,26.15,26.17,194960.0
2020-11-02 15:30:00,26.17,26.29,26.17,26.24,627264.0,26.17,26.29,26.17,26.24,627264.0
2020-11-03 09:30:00,26.94,26.97,26.81,26.96,645770.0,26.94,26.97,26.81,26.96,645770.0
2020-11-03 10:00:00,26.97,27.01,26.73,26.74,527370.0,26.97,27.01,26.73,26.74,527370.0
2020-11-03 10:30:00,26.75,26.96,26.69,26.91,247268.0,26.75,26.96,26.69,26.91,247268.0
2020-11-03 11:00:00,26.92,26.94,26.45,26.47,348838.0,26.92,26.94,26.45,26.47,348838.0
2020-11-03 11:30:00,26.46,26.89,26.46,26.65,2531754.0,26.46,26.89,26.46,26.65,2531754.0
2020-11-03 12:00:00,26.65,26.74,26.61,26.71,272201.0,26.65,26.74,26.61,26.71,272201.0
2020-11-03 12:30:00,26.7,26.71,26.53,26.54,232620.0,26.7,26.71,26.53,26.54,232620.0
2020-11-03 13:00:00,26.55,26.68,26.53,26.65,177150.0,26.55,26.68,26.53,26.65,177150.0
2020-11-03 13:30:00,26.66,26.69,26.61,26.65,245615.0,26.66,26.69,26.61,26.65,245615.0
2020-11-03 14:00:00,26.65,26.8,26.57,26.57,341858.0,26.65,26.8,26.57,26.57,341858.0
2020-11-03 14:30:00,26.58,26.67,26.56,26.66,89975.0,26.58,26.67,26.56,26.66,89975.0
2020-11-03 15:00:00,26.66,26.69,26.61,26.69,84687.0,26.66,26.69,26.61,26.69,84687.0
2020-11-03 15:30:00,26.7,26.8,26.69,26.72,468472.0,26.7,26.8,26.69,26.72,468472.0
2020-11-04 09:30:00,27.12,27.17,26.68,26.83,1212320.0,27.12,27.17,26.68,26.83,1212320.0
2020-11-04 10:00:00,26.84,27.15,26.79,27.04,511297.0,26.84,27.15,26.79,27.04,511297.0
2020-11-04 10:30:00,27.05,27.35,26.96,27.32,585848.0,27.05,27.35,26.96,27.32,585848.0
2020-11-04 11:00:00,27.32,27.47,27.05,27.17,548544.0,27.32,27.47,27.05,27.17,548544.0
2020-11-04 11:30:00,27.17,27.47,27.13,27.47,346166.0,27.17,27.47,27.13,27.47,346166.0
2020-11-04 12:00:00,27.46,27.52,27.37,27.42,253099.0,27.46,27.52,27.37,27.42,253099.0
2020-11-04 12:30:00,27.43,27.49,27.34,27.49,216142.0,27.43,27.49,27.34,27.49,216142.0
2020-11-04 13:00:00,27.48,27.5,27.42,27.46,182832.0,27.48,27.5,27.42,27.46,182832.0
2020-11-04 13:30:00,27.46,27.57,27.46,27.53,223770.0,27.46,27.57,27.46,27.53,223770.0
2020-11-04 14:00:00,27.53,27.62,27.48,27.58,240343.0,27.53,27.62,27.48,27.58,240343.0
2020-11-04 14:30:00,27.58,27.63,27.49,27.51,174757.0,27.58,27.63,27.49,27.51,174757.0
2020-11-04 15:00:00,27.51,27.52,27.47,27.5,90922.0,27.51,27.52,27.47,27.5,90922.0
2020-11-04 15:30:00,27.5,27.51,27.44,27.44,460181.0,27.5,27.51,27.44,27.44,460181.0
2020-11-05 09:30:00,27.41,27.56,27.35,27.44,597254.0,27.41,27.56,27.35,27.44,597254.0
2020-11-05 10:00:00,27.44,27.7,27.41,27.55,536961.0,27.44,27.7,27.41,27.55,536961.0
2020-11-05 10:30:00,27.55,27.6,27.31,27.32,384335.0,27.55,27.6,27.31,27.32,384335.0
2020-11-05 11:00:00,27.31,27.34,27.09,27.27,537773.0,27.31,27.34,27.09,27.27,537773.0
2020-11-05 11:30:00,27.28,27.33,27.15,27.22,217743.0,27.28,27.33,27.15,27.22,217743.0
2020-11-05 12:00:00,27.23,27.29,27.09,27.18,278505.0,27.23,27.29,27.09,27.18,278505.0
2020-11-05 12:30:00,27.2,27.27,27.13,27.22,247757.0,27.2,27.27,27.13,27.22,247757.0
2020-11-05 13:00:00,27.23,27.41,27.22,27.38,420676.0,27.23,27.41,27.22,27.38,420676.0
2020-11-05 13:30:00,27.39,27.4,27.25,27.27,116842.0,27.39,27.4,27.25,27.27,116842.0
2020-11-05 14:00:00,27.28,27.39,27.27,27.3,289118.0,27.28,27.39,27.27,27.3,289118.0
2020-11-05 14:30:00,27.28,27.28,27.18,27.19,144096.0,27.28,27.28,27.18,27.19,144096.0
2020-11-05 15:00:00,27.19,27.22,27.11,27.17,251525.0,27.19,27.22,27.11,27.17,251525.0
2020-11-05 15:30:00,27.16,27.19,27.08,27.15,461379.0,27.16,27.19,27.08,27.15,461379.0
2020-11-06 09:30:00,26.83,26.87,26.62,26.71,585757.0,26.83,26.87,26.62,26.71,585757.0
2020-11-06 10:00:00,26.71,26.79,26.57,26.74,370935.0,26.71,26.79,26.57,26.74,370935.0
2020-11-06 10:30:00,26.74,26.75,26.49,26.52,360638.0,26.74,26.75,26.49,26.52,360638.0
2020-11-06 11:00:00,26.51,26.62,26.39,26.48,506781.0,26.51,26.62,26.39,26.48,506781.0
2020-11-06 11:30:00,26.47,26.54,26.28,26.34,406177.0,26.47,26.54,26.28,26.34,406177.0
2020-11-06 12:00:00,26.34,26.38,26.2,26.35,340175.0,26.34,26.38,26.2,26.35,340175.0
2020-11-06 12:30:00,26.34,26.42,26.24,26.41,181442.0,26.34,26.42,26.24,26.41,181442.0
2020-11-06 13:00:00,26.42,26.46,26.33,26.46,171468.0,26.42,26.46,26.33,26.46,171468.0
2020-11-06 13:30:00,26.46,26.46,26.31,26.4,153607.0,26.46,26.46,26.31,26.4,153607.0
2020-11-06 14:00:00,26.38,26.4,26.23,26.28,313617.0,26.38,26.4,26.23,26.28,313617.0
2020-11-06 14:30:00,26.26,26.37,26.21,26.34,216381.0,26.26,26.37,26.21,26.34,216381.0
2020-11-06 15:00:00,26.34,26.4,26.26,26.38,160120.0,26.34,26.4,26.26,26.38,160120.0
2020-11-06 15:30:00,26.38,26.47,26.37,26.46,520239.0,26.38,26.47,26.37,26.46,520239.0
2020-11-09 09:30:00,28.59,28.82,28.59,28.61,2260951.0,28.59,28.82,28.59,28.61,2260951.0
2020-11-09 10:00:00,28.62,28.72,28.42,28.46,1335528.0,28.62,28.72,28.42,28.46,1335528.0
2020-11-09 10:30:00,28.46,28.6,28.44,28.6,706423.0,28.46,28.6,28.44,28.6,706423.0
2020-11-09 11:00:00,28.61,28.61,28.27,28.39,423352.0,28.61,28.61,28.27,28.39,423352.0
2020-11-09 11:30:00,28.38,28.44,28.23,28.38,391201.0,28.38,28.44,28.23,28.38,391201.0
2020-11-09 12:00:00,28.39,28.48,28.34,28.39,421620.0,28.39,28.48,28.34,28.39,421620.0
2020-11-09 12:30:00,28.39,28.46,28.33,28.38,223057.0,28.39,28.46,28.33,28.38,223057.0
2020-11-09 13:00:00,28.37,28.44,28.31,28.4,193391.0,28.37,28.44,28.31,28.4,193391.0
2020-11-09 13:30:00,28.39,28.41,28.3,28.35,163469.0,28.39,28.41,28.3,28.35,163469.0
2020-11-09 14:00:00,28.35,28.37,28.19,28.25,469310.0,28.35,28.37,28.19,28.25,469310.0
2020-11-09 14:30:00,28.24,28.36,28.22,28.35,260583.0,28.24,28.36,28.22,28.35,260583.0
2020-11-09 15:00:00,28.35,28.35,28.18,28.19,337692.0,28.35,28.35,28.18,28.19,337692.0
2020-11-09 15:30:00,28.19,28.22,28.06,28.08,525657.0,28.19,28.22,28.06,28.08,525657.0
2020-11-10 09:30:00,28.66,28.77,28.59,28.71,930317.0,28.66,28.77,28.59,28.71,930317.0
2020-11-10 10:00:00,28.7,28.77,28.61,28.76,431768.0,28.7,28.77,28.61,28.76,431768.0
2020-11-10 10:30:00,28.77,28.8,28.47,28.5,334041.0,28.77,28.8,28.47,28.5,334041.0
2020-11-10 11:00:00,28.49,28.7,28.48,28.68,495646.0,28.49,28.7,28.48,28.68,495646.0
2020-11-10 11:30:00,28.68,28.87,28.64,28.79,890370.0,28.68,28.87,28.64,28.79,890370.0
2020-11-10 12:00:00,28.79,28.9,28.74,28.81,397426.0,28.79,28.9,28.74,28.81,397426.0
2020-11-10 12:30:00,28.81,28.83,28.7,28.75,118000.0,28.81,28.83,28.7,28.75,118000.0
2020-11-10 13:00:00,28.75,28.83,28.69,28.75,205743.0,28.75,28.83,28.69,28.75,205743.0
2020-11-10 13:30:00,28.76,28.85,28.73,28.84,235201.0,28.76,28.85,28.73,28.84,235201.0
2020-11-10 14:00:00,28.85,28.94,28.77,28.93,532265.0,28.85,28.94,28.77,28.93,532265.0
2020-11-10 14:30:00,28.92,28.97,28.91,28.94,351066.0,28.92,28.97,28.91,28.94,351066.0
2020-11-10 15:00:00,28.94,28.96,28.91,28.93,296845.0,28.94,28.96,28.91,28.93,296845.0
2020-11-10 15:30:00,28.94,28.94,28.88,28.91,415954.0,28.94,28.94,28.88,28.91,415954.0
2020-11-11 09:30:00,29.7,29.75,29.56,29.57,1347787.0,29.7,29.75,29.56,29.57,1347787.0
2020-11-11 10:00:00,29.58,29.65,29.52,29.62,493786.0,29.58,29.65,29.52,29.62,493786.0
2020-11-11 10:30:00,29.64,29.67,29.4,29.42,717056.0,29.64,29.67,29.4,29.42,717056.0
2020-11-11 11:00:00,29.42,29.53,29.36,29.43,263524.0,29.42,29.53,29.36,29.43,263524.0
2020-11-11 11:30:00,29.43,29.48,29.32,29.45,192660.0,29.43,29.48,29.32,29.45,192660.0
2020-11-11 12:00:00,29.45,29.5,29.35,29.36,137891.0,29.45,29.5,29.35,29.36,137891.0
2020-11-11 12:30:00,29.36,29.39,29.29,29.33,136879.0,29.36,29.39,29.29,29.33,136879.0
2020-11-11 13:00:00,29.33,29.35,29.23,29.3,251303.0,29.33,29.35,29.23,29.3,251303.0
2020-11-11 13:30:00,29.3,29.35,29.1,29.13,341159.0,29.3,29.35,29.1,29.13,341159.0
2020-11-11 14:00:00,29.13,29.23,28.92,28.98,284286.0,29.13,29.23,28.92,28.98,284286.0
2020-11-11 14:30:00,28.98,29.12,28.93,29.07,774321.0,28.98,29.12,28.93,29.07,774321.0
2020-11-11 15:00:00,29.07,29.09,28.94,28.96,152076.0,29.07,29.09,28.94,28.96,152076.0
2020-11-11 15:30:00,28.96,29.07,28.93,29.05,483317.0,28.96,29.07,28.93,29.05,483317.0
2020-11-12 09:30:00,29.21,29.36,29.11,29.34,918941.0,29.21,29.36,29.11,29.34,918941.0
2020-11-12 10:00:00,29.32,29.41,29.26,29.34,385706.0,29.32,29.41,29.26,29.34,385706.0
2020-11-12 10:30:00,29.35,29.44,29.32,29.36,375290.0,29.35,29.44,29.32,29.36,375290.0
2020-11-12 11:00:00,29.32,29.32,28.96,29.09,789921.0,29.32,29.32,28.96,29.09,789921.0
2020-11-12 11:30:00,29.1,29.38,29.09,29.38,203369.0,29.1,29.38,29.09,29.38,203369.0
2020-11-12 12:00:00,29.37,29.41,29.29,29.36,149666.0,29.37,29.41,29.29,29.36,149666.0
2020-11-12 12:30:00,29.36,29.37,29.2,29.27,181755.0,29.36,29.37,29.2,29.27,181755.0
2020-11-12 13:00:00,29.26,29.27,29.1,29.11,258767.0,29.26,29.27,29.1,29.11,258767.0
2020-11-12 13:30:00,29.11,29.18,28.96,29.03,232557.0,29.11,29.18,28.96,29.03,232557.0
2020-11-12 14:00:00,29.03,29.06,28.75,28.76,602145.0,29.03,29.06,28.75,28.76,602145.0
2020-11-12 14:30:00,28.76,28.8,28.62,28.7,487591.0,28.76,28.8,28.62,28.7,487591.0
2020-11-12 15:00:00,28.7,28.76,28.66,28.7,240762.0,28.7,28.76,28.66,28.7,240762.0
2020-11-12 15:30:00,28.7,28.71,28.64,28.68,590406.0,28.7,28.71,28.64,28.68,590406.0
2020-11-13 09:30:00,28.52,28.58,28.34,28.34,524531.0,28.52,28.58,28.34,28.34,524531.0
2020-11-13 10:00:00,28.33,28.38,28.19,28.32,423071.0,28.33,28.38,28.19,28.32,423071.0
2020-11-13 10:30:00,28.32,28.35,28.17,28.21,712087.0,28.32,28.35,28.17,28.21,712087.0
2020-11-13 11:00:00,28.21,28.31,28.12,28.28,304856.0,28.21,28.31,28.12,28.28,304856.0
2020-11-13 11:30:00,28.27,28.27,28.16,28.25,151569.0,28.27,28.27,28.16,28.25,151569.0
2020-11-13 12:00:00,28.25,28.35,28.24,28.33,222549.0,28.25,28.35,28.24,28.33,222549.0
2020-11-13 12:30:00,28.33,28.35,28.25,28.28,80941.0,28.33,28.35,28.25,28.28,80941.0
2020-11-13 13:00:00,28.28,28.3,28.22,28.25,84587.0,28.28,28.3,28.22,28.25,84587.0
2020-11-13 13:30:00,28.26,28.28,28.21,28.23,92438.0,28.26,28.28,28.21,28.23,92438.0
2020-11-13 14:00:00,28.23,28.28,28.09,28.09,476910.0,28.23,28.28,28.09,28.09,476910.0
2020-11-13 14:30:00,28.09,28.17,28.09,28.16,127310.0,28.09,28.17,28.09,28.16,127310.0
2020-11-13 15:00:00,28.15,28.17,28.09,28.1,157328.0,28.15,28.17,28.09,28.1,157328.0
2020-11-13 15:30:00,28.09,28.16,28.06,28.14,469760.0,28.09,28.16,28.06,28.14,469760.0
2020-11-16 09:30:00,29.12,29.17,28.81,28.94,966126.0,29.12,29.17,28.81,28.94,966126.0
2020-11-16 10:00:00,28.95,29.11,28.9,29.06,446366.0,28.95,29.11,28.9,29.06,446366.0
2020-11-16 10:30:00,29.07,29.14,29.0,29.08,293533.0,29.07,29.14,29.0,29.08,293533.0
2020-11-16 11:00:00,29.09,29.12,28.86,28.88,384836.0,29.09,29.12,28.86,28.88,384836.0
2020-11-16 11:30:00,28.89,28.98,28.86,28.93,142145.0,28.89,28.98,28.86,28.93,142145.0
2020-11-16 12:00:00,28.92,28.94,28.76,28.81,252847.0,28.92,28.94,28.76,28.81,252847.0
2020-11-16 12:30:00,28.78,28.9,28.78,28.88,86622.0,28.78,28.9,28.78,28.88,86622.0
2020-11-16 13:00:00,28.88,28.88,28.76,28.77,98402.0,28.88,28.88,28.76,28.77,98402.0
2020-11-16 13:30:00,28.76,28.78,28.66,28.77,229718.0,28.76,28.78,28.66,28.77,229718.0
2020-11-16 14:00:00,28.76,28.91,28.75,28.81,204096.0,28.76,28.91,28.75,28.81,204096.0
2020-11-16 14:30:00,28.81,28.87,28.75,28.86,97163.0,28.81,28.87,28.75,28.86,97163.0
2020-11-16 15:00:00,28.86,28.87,28.81,28.83,108751.0,28.86,28.87,28.81,28.83,108751.0
2020-11-16 15:30:00,28.83,28.85,28.78,28.82,396096.0,28.83,28.85,28.78,28.82,396096.0
2020-11-17 09:30:00,28.57,28.71,28.56,28.58,314900.0,28.57,28.71,28.56,28.58,314900.0
2020-11-17 10:00:00,28.58,28.82,28.58,28.73,320954.0,28.58,28.82,28.58,28.73,320954.0
2020-11-17 10:30:00,28.73,28.74,28.54,28.61,228902.0,28.73,28.74,28.54,28.61,228902.0
2020-11-17 11:00:00,28.6,28.67,28.53,28.54,448774.0,28.6,28.67,28.53,28.54,448774.0
2020-11-17 11:30:00,28.53,28.63,28.48,28.62,156854.0,28.53,28.63,28.48,28.62,156854.0
2020-11-17 12:00:00,28.62,28.72,28.58,28.67,118984.0,28.62,28.72,28.58,28.67,118984.0
2020-11-17 12:30:00,28.68,28.7,28.57,28.62,109478.0,28.68,28.7,28.57,28.62,109478.0
2020-11-17 13:00:00,28.62,28.66,28.53,28.64,98739.0,28.62,28.66,28.53,28.64,98739.0
2020-11-17 13:30:00,28.65,28.73,28.63,28.65,69313.0,28.65,28.73,28.63,28.65,69313.0
2020-11-17 14:00:00,28.65,28.9,28.65,28.86,319409.0,28.65,28.9,28.65,28.86,319409.0
2020-11-17 14:30:00,28.86,29.02,28.86,28.9,326640.0,28.86,29.02,28.86,28.9,326640.0
2020-11-17 15:00:00,28.9,28.94,28.87,28.88,446644.0,28.9,28.94,28.87,28.88,446644.0
2020-11-17 15:30:00,28.88,28.89,28.83,28.89,267873.0,28.88,28.89,28.83,28.89,267873.0
2020-11-18 09:30:00,29.07,29.21,29.04,29.2,434069.0,29.07,29.21,29.04,29.2,434069.0
2020-11-18 10:00:00,29.2,29.27,29.14,29.2,334981.0,29.2,29.27,29.14,29.2,334981.0
2020-11-18 10:30:00,29.2,29.26,28.98,29.2,387220.0,29.2,29.26,28.98,29.2,387220.0
2020-11-18 11:00:00,29.2,29.27,29.07,29.18,338723.0,29.2,29.27,29.07,29.18,338723.0
2020-11-18 11:30:00,29.19,29.34,29.17,29.29,290476.0,29.19,29.34,29.17,29.29,290476.0
2020-11-18 12:00:00,29.29,29.33,29.26,29.27,173660.0,29.29,29.33,29.26,29.27,173660.0
2020-11-18 12:30:00,29.27,29.31,29.23,29.3,162384.0,29.27,29.31,29.23,29.3,162384.0
2020-11-18 13:00:00,29.3,29.36,29.26,29.27,265177.0,29.3,29.36,29.26,29.27,265177.0
2020-11-18 13:30:00,29.27,29.31,29.24,29.29,104012.0,29.27,29.31,29.24,29.29,104012.0
2020-11-18 14:00:00,29.29,29.35,28.98,29.09,513524.0,29.29,29.35,28.98,29.09,513524.0
2020-11-18 14:30:00,29.08,29.21,29.07,29.14,194267.0,29.08,29.21,29.07,29.14,194267.0
2020-11-18 15:00:00,29.14,29.19,29.09,29.1,83883.0,29.14,29.19,29.09,29.1,83883.0
2020-11-18 15:30:00,29.1,29.1,28.96,28.99,362564.0,29.1,29.1,28.96,28.99,362564.0
2020-11-19 09:30:00,28.93,28.95,28.83,28.92,294593.0,28.93,28.95,28.83,28.92,294593.0
2020-11-19 10:00:00,28.92,28.97,28.85,28.85,171255.0,28.92,28.97,28.85,28.85,171255.0
2020-11-19 10:30:00,28.86,28.97,28.85,28.92,136282.0,28.86,28.97,28.85,28.92,136282.0
2020-11-19 11:00:00,28.9,28.92,28.79,28.79,229705.0,28.9,28.92,28.79,28.79,229705.0
2020-11-19 11:30:00,28.78,28.88,28.77,28.84,132563.0,28.78,28.88,28.77,28.84,132563.0
2020-11-19 12:00:00,28.84,28.86,28.75,28.83,189521.0,28.84,28.86,28.75,28.83,189521.0
2020-11-19 12:30:00,28.84,28.86,28.8,28.84,97096.0,28.84,28.86,28.8,28.84,97096.0
2020-11-19 13:00:00,28.85,28.86,28.75,28.79,124162.0,28.85,28.86,28.75,28.79,124162.0
2020-11-19 13:30:00,28.8,28.85,28.75,28.83,107632.0,28.8,28.85,28.75,28.83,107632.0
2020-11-19 14:00:00,28.83,28.99,28.82,28.99,275354.0,28.83,28.99,28.82,28.99,275354.0
2020-11-19 14:30:00,28.97,29.09,28.97,29.07,289007.0,28.97,29.09,28.97,29.07,289007.0
2020-11-19 15:00:00,29.08,29.14,29.08,29.1,168918.0,29.08,29.14,29.08,29.1,168918.0
2020-11-19 15:30:00,29.1,29.13,29.08,29.08,283721.0,29.1,29.13,29.08,29.08,283721.0
2020-11-20 09:30:00,28.93,28.98,28.92,28.96,440777.0,28.93,28.98,28.92,28.96,440777.0
2020-11-20 10:00:00,28.97,29.08,28.95,29.07,512015.0,28.97,29.08,28.95,29.07,512015.0
2020-11-20 10:30:00,29.08,29.14,28.99,29.01,426873.0,29.08,29.14,28.99,29.01,426873.0
2020-11-20 11:00:00,29.0,29.05,28.94,28.98,444812.0,29.0,29.05,28.94,28.98,444812.0
2020-11-20 11:30:00,28.98,28.99,28.94,28.97,394103.0,28.98,28.99,28.94,28.97,394103.0
2020-11-20 12:00:00,28.97,29.04,28.96,29.02,166372.0,28.97,29.04,28.96,29.02,166372.0
2020-11-20 12:30:00,29.03,29.08,29.02,29.08,133073.0,29.03,29.08,29.02,29.08,133073.0
2020-11-20 13:00:00,29.08,29.14,29.08,29.13,232901.0,29.08,29.14,29.08,29.13,232901.0
2020-11-20 13:30:00,29.13,29.26,29.12,29.21,348453.0,29.13,29.26,29.12,29.21,348453.0
2020-11-20 14:00:00,29.22,29.32,29.2,29.29,315171.0,29.22,29.32,29.2,29.29,315171.0
2020-11-20 14:30:00,29.28,29.32,29.25,29.29,154512.0,29.28,29.32,29.25,29.29,154512.0
2020-11-20 15:00:00,29.29,29.29,29.23,29.29,210392.0,29.29,29.29,29.23,29.29,210392.0
2020-11-20 15:30:00,29.28,29.36,29.26,29.28,728055.0,29.28,29.36,29.26,29.28,728055.0
2020-11-23 09:30:00,29.58,29.63,29.52,29.59,705142.0,29.58,29.63,29.52,29.59,705142.0
2020-11-23 10:00:00,29.59,29.61,29.41,29.5,469951.0,29.59,29.61,29.41,29.5,469951.0
2020-11-23 10:30:00,29.5,29.7,29.49,29.65,453897.0,29.5,29.7,29.49,29.65,453897.0
2020-11-23 11:00:00,29.64,29.67,29.5,29.61,293002.0,29.64,29.67,29.5,29.61,293002.0
2020-11-23 11:30:00,29.61,29.72,29.6,29.64,203286.0,29.61,29.72,29.6,29.64,203286.0
2020-11-23 12:00:00,29.65,29.69,29.61,29.66,103406.0,29.65,29.69,29.61,29.66,103406.0
2020-11-23 12:30:00,29.67,29.7,29.63,29.68,85308.0,29.67,29.7,29.63,29.68,85308.0
2020-11-23 13:00:00,29.67,29.67,29.56,29.56,112574.0,29.67,29.67,29.56,29.56,112574.0
2020-11-23 13:30:00,29.57,29.64,29.55,29.62,92088.0,29.57,29.64,29.55,29.62,92088.0
2020-11-23 14:00:00,29.62,29.72,29.56,29.7,141719.0,29.62,29.72,29.56,29.7,141719.0
2020-11-23 14:30:00,29.7,29.71,29.58,29.59,134167.0,29.7,29.71,29.58,29.59,134167.0
2020-11-23 15:00:00,29.58,29.64,29.55,29.58,326670.0,29.58,29.64,29.55,29.58,326670.0
2020-11-23 15:30:00,29.58,29.62,29.5,29.53,571762.0,29.58,29.62,29.5,29.53,571762.0
2020-11-24 09:30:00,30.23,30.64,30.21,30.63,2274103.0,30.23,30.64,30.21,30.63,2274103.0
2020-11-24 10:00:00,30.64,30.89,30.63,30.77,1024919.0,30.64,30.89,30.63,30.77,1024919.0
2020-11-24 10:30:00,30.78,30.89,30.7,30.79,608093.0,30.78,30.89,30.7,30.79,608093.0
2020-11-24 11:00:00,30.79,31.03,30.76,30.89,1364370.0,30.79,31.03,30.76,30.89,1364370.0
2020-11-24 11:30:00,30.9,30.94,30.8,30.88,370393.0,30.9,30.94,30.8,30.88,370393.0
2020-11-24 12:00:00,30.88,30.94,30.85,30.92,256551.0,30.88,30.94,30.85,30.92,256551.0
2020-11-24 12:30:00,30.93,30.96,30.85,30.86,512651.0,30.93,30.96,30.85,30.86,512651.0
2020-11-24 13:00:00,30.86,30.91,30.81,30.89,273578.0,30.86,30.91,30.81,30.89,273578.0
2020-11-24 13:30:00,30.89,30.91,30.83,30.85,356920.0,30.89,30.91,30.83,30.85,356920.0
2020-11-24 14:00:00,30.85,30.87,30.76,30.85,389412.0,30.85,30.87,30.76,30.85,389412.0
2020-11-24 14:30:00,30.84,30.85,30.76,30.81,154289.0,30.84,30.85,30.76,30.81,154289.0
2020-11-24 15:00:00,30.8,30.82,30.77,30.81,114132.0,30.8,30.82,30.77,30.81,114132.0
2020-11-24 15:30:00,30.82,30.87,30.8,30.81,475494.0,30.82,30.87,30.8,30.81,475494.0
2020-11-25 09:30:00,31.3,31.33,31.1,31.13,1290544.0,31.3,31.33,31.1,31.13,1290544.0
2020-11-25 10:00:00,31.12,31.18,31.02,31.1,287759.0,31.12,31.18,31.02,31.1,287759.0
2020-11-25 10:30:00,31.1,31.22,31.03,31.11,387149.0,31.1,31.22,31.03,31.11,387149.0
2020-11-25 11:00:00,31.1,31.24,31.07,31.12,292564.0,31.1,31.24,31.07,31.12,292564.0
2020-11-25 11:30:00,31.13,31.29,31.13,31.24,321195.0,31.13,31.29,31.13,31.24,321195.0
2020-11-25 12:00:00,31.24,31.34,31.22,31.33,269484.0,31.24,31.34,31.22,31.33,269484.0
2020-11-25 12:30:00,31.33,31.46,31.31,31.46,390498.0,31.33,31.46,31.31,31.46,390498.0
2020-11-25 13:00:00,31.45,31.65,31.44,31.56,469259.0,31.45,31.65,31.44,31.56,469259.0
2020-11-25 13:30:00,31.58,31.68,31.53,31.55,223640.0,31.58,31.68,31.53,31.55,223640.0
2020-11-25 14:00:00,31.56,31.56,31.31,31.39,341911.0,31.56,31.56,31.31,31.39,341911.0
2020-11-25 14:30:00,31.38,31.38,31.19,31.27,273531.0,31.38,31.38,31.19,31.27,273531.0
2020-11-25 15:00:00,31.27,31.34,31.25,31.31,186228.0,31.27,31.34,31.25,31.31,186228.0
2020-11-25 15:30:00,31.31,31.4,31.3,31.39,401292.0,31.31,31.4,31.3,31.39,401292.0
2020-11-27 09:30:00,31.12,31.27,31.04,31.05,572290.0,31.12,31.27,31.04,31.05,572290.0
2020-11-27 10:00:00,31.05,31.15,31.03,31.13,343521.0,31.05,31.15,31.03,31.13,343521.0
2020-11-27 10:30:00,31.14,31.21,31.05,31.2,423399.0,31.14,31.21,31.05,31.2,423399.0
2020-11-27 11:00:00,31.2,31.32,31.14,31.24,281202.0,31.2,31.32,31.14,31.24,281202.0
2020-11-27 11:30:00,31.25,31.25,31.13,31.16,225397.0,31.25,31.25,31.13,31.16,225397.0
2020-11-27 12:00:00,31.16,31.32,31.12,31.31,334363.0,31.16,31.32,31.12,31.31,334363.0
2020-11-27 12:30:00,31.31,31.36,31.16,31.23,340615.0,31.31,31.36,31.16,31.23,340615.0
2020-11-30 09:30:00,31.12,31.15,31.0,31.1,783773.0,31.12,31.15,31.0,31.1,783773.0
2020-11-30 10:00:00,31.11,31.14,30.96,30.99,500029.0,31.11,31.14,30.96,30.99,500029.0
2020-11-30 10:30:00,31.01,31.06,30.88,31.02,347406.0,31.01,31.06,30.88,31.02,347406.0
2020-11-30 11:00:00,31.02,31.06,30.68,30.7,805260.0,31.02,31.06,30.68,30.7,805260.0
2020-11-30 11:30:00,30.7,30.98,30.7,30.94,311608.0,30.7,30.98,30.7,30.94,311608.0
2020-11-30 12:00:00,30.93,30.94,30.78,30.8,176351.0,30.93,30.94,30.78,30.8,176351.0
2020-11-30 12:30:00,30.81,30.86,30.76,30.85,92093.0,30.81,30.86,30.76,30.85,92093.0
2020-11-30 13:00:00,30.85,30.86,30.78,30.81,98147.0,30.85,30.86,30.78,30.81,98147.0
2020-11-30 13:30:00,30.81,30.82,30.75,30.78,223595.0,30.81,30.82,30.75,30.78,223595.0
2020-11-30 14:00:00,30.78,31.19,30.73,31.15,615011.0,30.78,31.19,30.73,31.15,615011.0
2020-11-30 14:30:00,31.13,31.25,31.1,31.22,541551.0,31.13,31.25,31.1,31.22,541551.0
2020-11-30 15:00:00,31.22,31.29,31.16,31.21,343551.0,31.22,31.29,31.16,31.21,343551.0
2020-11-30 15:30:00,31.21,31.22,30.8,30.98,1213034.0,31.21,31.22,30.8,30.98,1213034.0
2020-12-01 09:30:00,30.92,30.96,30.82,30.89,403935.0,30.92,30.96,30.82,30.89,403935.0
2020-12-01 10:00:00,30.9,30.9,30.71,30.76,353469.0,30.9,30.9,30.71,30.76,353469.0
2020-12-01 10:30:00,30.77,30.77,30.34,30.49,613458.0,30.77,30.77,30.34,30.49,613458.0
2020-12-01 11:00:00,30.47,30.74,30.41,30.7,472084.0,30.47,30.74,30.41,30.7,472084.0
2020-12-01 11:30:00,30.71,30.77,30.65,30.67,260786.0,30.71,30.77,30.65,30.67,260786.0
2020-12-01 12:00:00,30.66,30.82,30.65,30.68,289918.0,30.66,30.82,30.65,30.68,289918.0
2020-12-01 12:30:00,30.68,30.73,30.66,30.67,118136.0,30.68,30.73,30.66,30.67,118136.0
2020-12-01 13:00:00,30.67,30.68,30.51,30.59,229423.0,30.67,30.68,30.51,30.59,229423.0
2020-12-01 13:30:00,30.59,30.61,30.5,30.54,215130.0,30.59,30.61,30.5,30.54,215130.0
2020-12-01 14:00:00,30.55,30.62,30.53,30.59,228077.0,30.55,30.62,30.53,30.59,228077.0
2020-12-01 14:30:00,30.59,30.64,30.56,30.63,110574.0,30.59,30.64,30.56,30.63,110574.0
2020-12-01 15:00:00,30.62,30.63,30.6,30.61,130985.0,30.62,30.63,30.6,30.61,130985.0
2020-12-01 15:30:00,30.61,30.63,30.58,30.62,354805.0,30.61,30.63,30.58,30.62,354805.0
2020-12-02 09:30:00,30.58,30.87,30.58,30.78,567887.0,30.58,30.87,30.58,30.78,567887.0
2020-12-02 10:00:00,30.78,30.95,30.74,30.8,374388.0,30.78,30.95,30.74,30.8,374388.0
2020-12-02 10:30:00,30.82,31.05,30.78,30.94,788268.0,30.82,31.05,30.78,30.94,788268.0
2020-12-02 11:00:00,30.94,31.19,30.93,31.18,509340.0,30.94,31.19,30.93,31.18,509340.0
2020-12-02 11:30:00,31.18,31.34,31.12,31.23,666799.0,31.18,31.34,31.12,31.23,666799.0
2020-12-02 12:00:00,31.24,31.43,31.23,31.37,342471.0,31.24,31.43,31.23,31.37,342471.0
2020-12-02 12:30:00,31.36,31.4,31.19,31.2,252728.0,31.36,31.4,31.19,31.2,252728.0
2020-12-02 13:00:00,31.19,31.25,31.1,31.2,162064.0,31.19,31.25,31.1,31.2,162064.0
2020-12-02 13:30:00,31.2,31.22,31.11,31.13,377132.0,31.2,31.22,31.11,31.13,377132.0
2020-12-02 14:00:00,31.13,31.13,31.0,31.05,950767.0,31.13,31.13,31.0,31.05,950767.0
2020-12-02 14:30:00,31.04,31.05,30.97,31.02,206933.0,31.04,31.05,30.97,31.02,206933.0
2020-12-02 15:00:00,31.02,31.06,30.97,31.01,222009.0,31.02,31.06,30.97,31.01,222009.0
2020-12-02 15:30:00,31.0,31.03,30.94,30.97,664783.0,31.0,31.03,30.94,30.97,664783.0
2020-12-03 09:30:00,30.89,31.03,30.81,30.96,451267.0,30.89,31.03,30.81,30.96,451267.0
2020-12-03 10:00:00,30.97,31.07,30.92,30.96,445682.0,30.97,31.07,30.92,30.96,445682.0
2020-12-03 10:30:00,30.96,31.09,30.96,31.04,320920.0,30.96,31.09,30.96,31.04,320920.0
2020-12-03 11:00:00,31.06,31.26,30.99,31.2,456814.0,31.06,31.26,30.99,31.2,456814.0
2020-12-03 11:30:00,31.21,31.26,30.87,31.06,390777.0,31.21,31.26,30.87,31.06,390777.0
2020-12-03 12:00:00,31.06,31.24,31.04,31.16,230812.0,31.06,31.24,31.04,31.16,230812.0
2020-12-03 12:30:00,31.16,31.36,31.16,31.32,225213.0,31.16,31.36,31.16,31.32,225213.0
2020-12-03 13:00:00,31.32,31.34,31.26,31.3,119510.0,31.32,31.34,31.26,31.3,119510.0
2020-12-03 13:30:00,31.3,31.35,31.24,31.28,127483.0,31.3,31.35,31.24,31.28,127483.0
2020-12-03 14:00:00,31.27,31.3,31.22,31.25,373377.0,31.27,31.3,31.22,31.25,373377.0
2020-12-03 14:30:00,31.26,31.32,31.24,31.32,413787.0,31.26,31.32,31.24,31.32,413787.0
2020-12-03 15:00:00,31.31,31.34,31.29,31.3,146205.0,31.31,31.34,31.29,31.3,146205.0
2020-12-03 15:30:00,31.3,31.32,31.05,31.24,887811.0,31.3,31.32,31.05,31.24,887811.0
2020-12-04 09:30:00,31.28,31.58,31.28,31.45,852347.0,31.28,31.58,31.28,31.45,852347.0
2020-12-04 10:00:00,31.45,31.57,31.39,31.55,655990.0,31.45,31.57,31.39,31.55,655990.0
2020-12-04 10:30:00,31.56,31.59,31.45,31.51,514499.0,31.56,31.59,31.45,31.51,514499.0
2020-12-04 11:00:00,31.51,31.55,31.43,31.55,480249.0,31.51,31.55,31.43,31.55,480249.0
2020-12-04 11:30:00,31.55,31.66,31.41,31.42,575570.0,31.55,31.66,31.41,31.42,575570.0
2020-12-04 12:00:00,31.42,31.44,31.36,31.42,397552.0,31.42,31.44,31.36,31.42,397552.0
2020-12-04 12:30:00,31.42,31.6,31.42,31.59,347648.0,31.42,31.6,31.42,31.59,347648.0
2020-12-04 13:00:00,31.59,31.7,31.55,31.68,299068.0,31.59,31.7,31.55,31.68,299068.0
2020-12-04 13:30:00,31.67,31.74,31.65,31.67,326019.0,31.67,31.74,31.65,31.67,326019.0
2020-12-04 14:00:00,31.66,31.68,31.57,31.67,483760.0,31.66,31.68,31.57,31.67,483760.0
2020-12-04 14:30:00,31.66,31.66,31.51,31.54,443826.0,31.66,31.66,31.51,31.54,443826.0
2020-12-04 15:00:00,31.54,31.55,31.48,31.5,207151.0,31.54,31.55,31.48,31.5,207151.0
2020-12-04 15:30:00,31.51,31.56,31.5,31.56,534593.0,31.51,31.56,31.5,31.56,534593.0
2020-12-07 09:30:00,31.42,31.62,31.34,31.39,458761.0,31.42,31.62,31.34,31.39,458761.0
2020-12-07 10:00:00,31.39,31.44,31.32,31.4,311362.0,31.39,31.44,31.32,31.4,311362.0
2020-12-07 10:30:00,31.4,31.55,31.37,31.49,277449.0,31.4,31.55,31.37,31.49,277449.0
2020-12-07 11:00:00,31.48,31.67,31.48,31.6,347781.0,31.48,31.67,31.48,31.6,347781.0
2020-12-07 11:30:00,31.59,31.68,31.53,31.68,152908.0,31.59,31.68,31.53,31.68,152908.0
2020-12-07 12:00:00,31.67,31.84,31.64,31.81,242186.0,31.67,31.84,31.64,31.81,242186.0
2020-12-07 12:30:00,31.81,31.87,31.77,31.82,173145.0,31.81,31.87,31.77,31.82,173145.0
2020-12-07 13:00:00,31.82,31.83,31.67,31.67,156712.0,31.82,31.83,31.67,31.67,156712.0
2020-12-07 13:30:00,31.68,31.7,31.54,31.58,162027.0,31.68,31.7,31.54,31.58,162027.0
2020-12-07 14:00:00,31.57,31.62,31.37,31.41,507492.0,31.57,31.62,31.37,31.41,507492.0
2020-12-07 14:30:00,31.41,31.42,31.33,31.38,401657.0,31.41,31.42,31.33,31.38,401657.0
2020-12-07 15:00:00,31.38,31.38,31.31,31.36,210341.0,31.38,31.38,31.31,31.36,210341.0
2020-12-07 15:30:00,31.37,31.41,31.32,31.4,442988.0,31.37,31.41,31.32,31.4,442988.0
2020-12-08 09:30:00,31.22,31.41,31.09,31.1,663399.0,31.22,31.41,31.09,31.1,663399.0
2020-12-08 10:00:00,31.1,31.25,31.04,31.24,364915.0,31.1,31.25,31.04,31.24,364915.0
2020-12-08 10:30:00,31.26,31.33,31.23,31.32,493178.0,31.26,31.33,31.23,31.32,493178.0
2020-12-08 11:00:00,31.32,31.47,31.3,31.41,389911.0,31.32,31.47,31.3,31.41,389911.0
2020-12-08 11:30:00,31.4,31.42,31.26,31.27,139439.0,31.4,31.42,31.26,31.27,139439.0
2020-12-08 12:00:00,31.28,31.42,31.25,31.37,296891.0,31.28,31.42,31.25,31.37,296891.0
2020-12-08 12:30:00,31.37,31.43,31.35,31.38,65929.0,31.37,31.43,31.35,31.38,65929.0
2020-12-08 13:00:00,31.39,31.42,31.35,31.41,71753.0,31.39,31.42,31.35,31.41,71753.0
2020-12-08 13:30:00,31.41,31.43,31.33,31.34,111787.0,31.41,31.43,31.33,31.34,111787.0
2020-12-08 14:00:00,31.34,31.42,31.32,31.34,163891.0,31.34,31.42,31.32,31.34,163891.0
2020-12-08 14:30:00,31.37,31.38,31.32,31.35,74838.0,31.37,31.38,31.32,31.35,74838.0
2020-12-08 15:00:00,31.35,31.36,31.32,31.35,46364.0,31.35,31.36,31.32,31.35,46364.0
2020-12-08 15:30:00,31.35,31.39,31.34,31.39,265484.0,31.35,31.39,31.34,31.39,265484.0
2020-12-09 09:30:00,31.55,31.66,31.48,31.6,637654.0,31.55,31.66,31.48,31.6,637654.0
2020-12-09 10:00:00,31.61,31.66,31.57,31.59,424288.0,31.61,31.66,31.57,31.59,424288.0
2020-12-09 10:30:00,31.59,31.6,30.99,31.14,2001400.0,31.59,31.6,30.99,31.14,2001400.0
2020-12-09 11:00:00,31.13,31.23,30.9,31.19,785612.0,31.13,31.23,30.9,31.19,785612.0
2020-12-09 11:30:00,31.2,31.45,31.11,31.45,444368.0,31.2,31.45,31.11,31.45,444368.0
2020-12-09 12:00:00,31.46,31.62,31.44,31.45,575878.0,31.46,31.62,31.44,31.45,575878.0
2020-12-09 12:30:00,31.46,31.48,31.26,31.35,287487.0,31.46,31.48,31.26,31.35,287487.0
2020-12-09 13:00:00,31.35,31.43,31.32,31.35,210344.0,31.35,31.43,31.32,31.35,210344.0
2020-12-09 13:30:00,31.35,31.35,31.23,31.24,143978.0,31.35,31.35,31.23,31.24,143978.0
2020-12-09 14:00:00,31.24,31.33,31.18,31.27,264022.0,31.24,31.33,31.18,31.27,264022.0
2020-12-09 14:30:00,31.26,31.28,31.19,31.24,157153.0,31.26,31.28,31.19,31.24,157153.0
2020-12-09 15:00:00,31.24,31.3,31.23,31.25,106039.0,31.24,31.3,31.23,31.25,106039.0
2020-12-09 15:30:00,31.25,31.36,31.25,31.33,444645.0,31.25,31.36,31.25,31.33,444645.0
2020-12-10 09:30:00,31.84,32.17,31.83,32.14,1375590.0,31.84,32.17,31.83,32.14,1375590.0
2020-12-10 10:00:00,32.14,32.39,32.14,32.35,1247406.0,32.14,32.39,32.14,32.35,1247406.0
2020-12-10 10:30:00,32.35,32.64,32.34,32.61,950486.0,32.35,32.64,32.34,32.61,950486.0
2020-12-10 11:00:00,32.61,32.65,32.45,32.53,453594.0,32.61,32.65,32.45,32.53,453594.0
2020-12-10 11:30:00,32.53,32.56,32.35,32.4,275535.0,32.53,32.56,32.35,32.4,275535.0
2020-12-10 12:00:00,32.39,32.43,32.32,32.33,355398.0,32.39,32.43,32.32,32.33,355398.0
2020-12-10 12:30:00,32.32,32.4,32.27,32.34,211547.0,32.32,32.4,32.27,32.34,211547.0
2020-12-10 13:00:00,32.32,32.33,32.17,32.18,237668.0,32.32,32.33,32.17,32.18,237668.0
2020-12-10 13:30:00,32.18,32.3,32.18,32.26,133757.0,32.18,32.3,32.18,32.26,133757.0
2020-12-10 14:00:00,32.26,32.27,32.01,32.06,617145.0,32.26,32.27,32.01,32.06,617145.0
2020-12-10 14:30:00,32.05,32.16,32.03,32.1,310008.0,32.05,32.16,32.03,32.1,310008.0
2020-12-10 15:00:00,32.11,32.14,32.1,32.12,56640.0,32.11,32.14,32.1,32.12,56640.0
2020-12-10 15:30:00,32.12,32.12,32.06,32.11,394126.0,32.12,32.12,32.06,32.11,394126.0
2020-12-11 09:30:00,32.03,32.06,31.77,31.96,678911.0,32.03,32.06,31.77,31.96,678911.0
2020-12-11 10:00:00,31.97,32.14,31.97,32.07,382853.0,31.97,32.14,31.97,32.07,382853.0
2020-12-11 10:30:00,32.07,32.12,31.96,32.0,149455.0,32.07,32.12,31.96,32.0,149455.0
2020-12-11 11:00:00,32.0,32.05,31.93,31.98,153777.0,32.0,32.05,31.93,31.98,153777.0
2020-12-11 11:30:00,31.97,32.0,31.87,31.95,116196.0,31.97,32.0,31.87,31.95,116196.0
2020-12-11 12:00:00,31.95,31.99,31.89,31.99,149942.0,31.95,31.99,31.89,31.99,149942.0
2020-12-11 12:30:00,31.99,31.99,31.9,31.96,159534.0,31.99,31.99,31.9,31.96,159534.0
2020-12-11 13:00:00,31.96,31.98,31.87,31.9,130180.0,31.96,31.98,31.87,31.9,130180.0
2020-12-11 13:30:00,31.9,31.91,31.82,31.86,170205.0,31.9,31.91,31.82,31.86,170205.0
2020-12-11 14:00:00,31.86,31.98,31.84,31.92,252892.0,31.86,31.98,31.84,31.92,252892.0
2020-12-11 14:30:00,31.92,31.96,31.92,31.92,158644.0,31.92,31.96,31.92,31.92,158644.0
2020-12-11 15:00:00,31.92,31.93,31.88,31.91,66950.0,31.92,31.93,31.88,31.91,66950.0
2020-12-11 15:30:00,31.91,31.93,31.89,31.93,224444.0,31.91,31.93,31.89,31.93,224444.0
2020-12-14 09:30:00,32.14,32.19,31.84,31.93,692061.0,32.14,32.19,31.84,31.93,692061.0
2020-12-14 10:00:00,31.92,32.02,31.82,32.02,453934.0,31.92,32.02,31.82,32.02,453934.0
2020-12-14 10:30:00,32.03,32.04,31.58,31.61,335829.0,32.03,32.04,31.58,31.61,335829.0
2020-12-14 11:00:00,31.58,31.68,31.37,31.65,588275.0,31.58,31.68,31.37,31.65,588275.0
2020-12-14 11:30:00,31.65,31.78,31.63,31.71,223668.0,31.65,31.78,31.63,31.71,223668.0
2020-12-14 12:00:00,31.71,31.86,31.7,31.85,169209.0,31.71,31.86,31.7,31.85,169209.0
2020-12-14 12:30:00,31.85,31.9,31.84,31.89,107749.0,31.85,31.9,31.84,31.89,107749.0
2020-12-14 13:00:00,31.89,32.04,31.88,32.01,180267.0,31.89,32.04,31.88,32.01,180267.0
2020-12-14 13:30:00,32.02,32.13,32.01,32.04,277944.0,32.02,32.13,32.01,32.04,277944.0
2020-12-14 14:00:00,32.04,32.22,32.0,32.2,388694.0,32.04,32.22,32.0,32.2,388694.0
2020-12-14 14:30:00,32.19,32.2,32.13,32.18,107758.0,32.19,32.2,32.13,32.18,107758.0
2020-12-14 15:00:00,32.19,32.23,32.15,32.2,72432.0,32.19,32.23,32.15,32.2,72432.0
2020-12-14 15:30:00,32.2,32.2,32.13,32.17,445112.0,32.2,32.2,32.13,32.17,445112.0
2020-12-15 09:30:00,32.32,32.41,32.25,32.33,442066.0,32.32,32.41,32.25,32.33,442066.0
2020-12-15 10:00:00,32.33,32.5,32.3,32.46,423466.0,32.33,32.5,32.3,32.46,423466.0
2020-12-15 10:30:00,32.46,32.63,32.41,32.58,525834.0,32.46,32.63,32.41,32.58,525834.0
2020-12-15 11:00:00,32.57,32.61,32.5,32.53,245283.0,32.57,32.61,32.5,32.53,245283.0
2020-12-15 11:30:00,32.52,32.56,32.44,32.45,141476.0,32.52,32.56,32.44,32.45,141476.0
2020-12-15 12:00:00,32.46,32.57,32.46,32.56,128751.0,32.46,32.57,32.46,32.56,128751.0
2020-12-15 12:30:00,32.55,32.56,32.47,32.47,143797.0,32.55,32.56,32.47,32.47,143797.0
2020-12-15 13:00:00,32.47,32.49,32.42,32.47,178001.0,32.47,32.49,32.42,32.47,178001.0
2020-12-15 13:30:00,32.47,32.47,32.4,32.46,116489.0,32.47,32.47,32.4,32.46,116489.0
2020-12-15 14:00:00,32.45,32.6,32.38,32.56,164828.0,32.45,32.6,32.38,32.56,164828.0
2020-12-15 14:30:00,32.58,32.62,32.52,32.56,211875.0,32.58,32.62,32.52,32.56,211875.0
2020-12-15 15:00:00,32.56,32.57,32.52,32.52,94091.0,32.56,32.57,32.52,32.52,94091.0
2020-12-15 15:30:00,32.52,32.59,32.51,32.54,260435.0,32.52,32.59,32.51,32.54,260435.0
2020-12-16 09:30:00,32.55,32.58,32.39,32.51,460039.0,32.55,32.58,32.39,32.51,460039.0
2020-12-16 10:00:00,32.5,32.54,32.32,32.49,563350.0,32.5,32.54,32.32,32.49,563350.0
2020-12-16 10:30:00,32.47,32.7,32.36,32.4,486000.0,32.47,32.7,32.36,32.4,486000.0
2020-12-16 11:00:00,32.4,32.52,32.35,32.52,298743.0,32.4,32.52,32.35,32.52,298743.0
2020-12-16 11:30:00,32.51,32.68,32.47,32.65,358264.0,32.51,32.68,32.47,32.65,358264.0
2020-12-16 12:00:00,32.64,32.7,32.61,32.62,186415.0,32.64,32.7,32.61,32.62,186415.0
2020-12-16 12:30:00,32.63,32.76,32.63,32.75,145335.0,32.63,32.76,32.63,32.75,145335.0
2020-12-16 13:00:00,32.76,32.76,32.64,32.69,158636.0,32.76,32.76,32.64,32.69,158636.0
2020-12-16 13:30:00,32.7,32.77,32.69,32.73,134035.0,32.7,32.77,32.69,32.73,134035.0
2020-12-16 14:00:00,32.73,32.81,32.63,32.76,332684.0,32.73,32.81,32.63,32.76,332684.0
2020-12-16 14:30:00,32.75,32.79,32.72,32.75,156906.0,32.75,32.79,32.72,32.75,156906.0
2020-12-16 15:00:00,32.74,32.76,32.69,32.73,133235.0,32.74,32.76,32.69,32.73,133235.0
2020-12-16 15:30:00,32.73,32.77,32.73,32.75,393831.0,32.73,32.77,32.73,32.75,393831.0
2020-12-17 09:30:00,33.01,33.16,33.0,33.14,894617.0,33.01,33.16,33.0,33.14,894617.0
2020-12-17 10:00:00,33.15,33.23,33.03,33.05,484675.0,33.15,33.23,33.03,33.05,484675.0
2020-12-17 10:30:00,33.06,33.08,32.92,33.08,369619.0,33.06,33.08,32.92,33.08,369619.0
2020-12-17 11:00:00,33.07,33.13,32.99,33.07,174317.0,33.07,33.13,32.99,33.07,174317.0
2020-12-17 11:30:00,33.07,33.07,32.99,33.04,107500.0,33.07,33.07,32.99,33.04,107500.0
2020-12-17 12:00:00,33.04,33.07,32.93,33.04,314591.0,33.04,33.07,32.93,33.04,314591.0
2020-12-17 12:30:00,33.05,33.1,33.04,33.09,186935.0,33.05,33.1,33.04,33.09,186935.0
2020-12-17 13:00:00,33.09,33.09,32.98,33.0,128077.0,33.09,33.09,32.98,33.0,128077.0
2020-12-17 13:30:00,32.99,33.1,32.98,33.08,98825.0,32.99,33.1,32.98,33.08,98825.0
2020-12-17 14:00:00,33.09,33.18,33.05,33.11,269272.0,33.09,33.18,33.05,33.11,269272.0
2020-12-17 14:30:00,33.12,33.14,33.1,33.12,138992.0,33.12,33.14,33.1,33.12,138992.0
2020-12-17 15:00:00,33.13,33.16,33.12,33.14,76675.0,33.13,33.16,33.12,33.14,76675.0
2020-12-17 15:30:00,33.15,33.18,33.11,33.16,634615.0,33.15,33.18,33.11,33.16,634615.0
2020-12-18 09:30:00,33.33,33.48,33.26,33.28,550152.0,33.33,33.48,33.26,33.28,550152.0
2020-12-18 10:00:00,33.29,33.55,33.29,33.52,587652.0,33.29,33.55,33.29,33.52,587652.0
2020-12-18 10:30:00,33.53,33.61,33.47,33.6,360961.0,33.53,33.61,33.47,33.6,360961.0
2020-12-18 11:00:00,33.6,33.63,33.45,33.55,404799.0,33.6,33.63,33.45,33.55,404799.0
2020-12-18 11:30:00,33.55,33.56,33.48,33.51,142286.0,33.55,33.56,33.48,33.51,142286.0
2020-12-18 12:00:00,33.51,33.53,33.44,33.5,154957.0,33.51,33.53,33.44,33.5,154957.0
2020-12-18 12:30:00,33.51,33.51,33.42,33.45,84113.0,33.51,33.51,33.42,33.45,84113.0
2020-12-18 13:00:00,33.45,33.47,33.39,33.45,226584.0,33.45,33.47,33.39,33.45,226584.0
2020-12-18 13:30:00,33.45,33.63,33.45,33.59,237620.0,33.45,33.63,33.45,33.59,237620.0
2020-12-18 14:00:00,33.6,33.67,33.53,33.53,353283.0,33.6,33.67,33.53,33.53,353283.0
2020-12-18 14:30:00,33.52,33.58,33.45,33.48,168964.0,33.52,33.58,33.45,33.48,168964.0
2020-12-18 15:00:00,33.48,33.49,33.42,33.44,175803.0,33.48,33.49,33.42,33.44,175803.0
2020-12-18 15:30:00,33.44,33.51,33.4,33.49,507599.0,33.44,33.51,33.4,33.49,507599.0
2020-12-21 09:30:00,32.18,32.5,32.13,32.41,1494913.0,32.18,32.5,32.13,32.41,1494913.0
2020-12-21 10:00:00,32.4,32.48,32.29,32.31,586430.0,32.4,32.48,32.29,32.31,586430.0
2020-12-21 10:30:00,32.3,32.43,32.28,32.38,394930.0,32.3,32.43,32.28,32.38,394930.0
2020-12-21 11:00:00,32.38,32.43,32.24,32.28,253472.0,32.38,32.43,32.24,32.28,253472.0
2020-12-21 11:30:00,32.27,32.32,32.12,32.22,471323.0,32.27,32.32,32.12,32.22,471323.0
2020-12-21 12:00:00,32.24,32.31,32.22,32.27,151619.0,32.24,32.31,32.22,32.27,151619.0
2020-12-21 12:30:00,32.28,32.42,32.22,32.41,260247.0,32.28,32.42,32.22,32.41,260247.0
2020-12-21 13:00:00,32.42,32.53,32.4,32.49,138429.0,32.42,32.53,32.4,32.49,138429.0
2020-12-21 13:30:00,32.53,32.77,32.51,32.7,281123.0,32.53,32.77,32.51,32.7,281123.0
2020-12-21 14:00:00,32.7,32.84,32.63,32.73,290761.0,32.7,32.84,32.63,32.73,290761.0
2020-12-21 14:30:00,32.72,32.76,32.66,32.72,154667.0,32.72,32.76,32.66,32.72,154667.0
2020-12-21 15:00:00,32.72,32.73,32.6,32.62,108797.0,32.72,32.73,32.6,32.62,108797.0
2020-12-21 15:30:00,32.62,32.65,32.54,32.65,368779.0,32.62,32.65,32.54,32.65,368779.0
2020-12-22 09:30:00,32.28,32.3,32.12,32.17,510251.0,32.28,32.3,32.12,32.17,510251.0
2020-12-22 10:00:00,32.17,32.37,32.17,32.35,416907.0,32.17,32.37,32.17,32.35,416907.0
2020-12-22 10:30:00,32.36,32.4,32.22,32.28,126570.0,32.36,32.4,32.22,32.28,126570.0
2020-12-22 11:00:00,32.3,32.47,32.29,32.35,186466.0,32.3,32.47,32.29,32.35,186466.0
2020-12-22 11:30:00,32.35,32.37,32.26,32.26,141993.0,32.35,32.37,32.26,32.26,141993.0
2020-12-22 12:00:00,32.25,32.31,32.16,32.16,161940.0,32.25,32.31,32.16,32.16,161940.0
2020-12-22 12:30:00,32.16,32.24,32.14,32.2,128406.0,32.16,32.24,32.14,32.2,128406.0
2020-12-22 13:00:00,32.21,32.23,32.04,32.12,201413.0,32.21,32.23,32.04,32.12,201413.0
2020-12-22 13:30:00,32.12,32.27,32.11,32.23,232960.0,32.12,32.27,32.11,32.23,232960.0
2020-12-22 14:00:00,32.25,32.3,32.11,32.12,202649.0,32.25,32.3,32.11,32.12,202649.0
2020-12-22 14:30:00,32.13,32.13,32.01,32.07,126402.0,32.13,32.13,32.01,32.07,126402.0
2020-12-22 15:00:00,32.06,32.09,32.01,32.02,233605.0,32.06,32.09,32.01,32.02,233605.0
2020-12-22 15:30:00,32.02,32.09,32.0,32.09,370132.0,32.02,32.09,32.0,32.09,370132.0
2020-12-23 09:30:00,32.33,32.56,32.33,32.51,658368.0,32.33,32.56,32.33,32.51,658368.0
2020-12-23 10:00:00,32.52,32.66,32.48,32.53,524615.0,32.52,32.66,32.48,32.53,524615.0
2020-12-23 10:30:00,32.54,32.8,32.45,32.75,574470.0,32.54,32.8,32.45,32.75,574470.0
2020-12-23 11:00:00,32.75,32.96,32.71,32.94,532618.0,32.75,32.96,32.71,32.94,532618.0
2020-12-23 11:30:00,32.94,33.07,32.89,33.0,329854.0,32.94,33.07,32.89,33.0,329854.0
2020-12-23 12:00:00,33.01,33.08,32.85,32.86,218913.0,33.01,33.08,32.85,32.86,218913.0
2020-12-23 12:30:00,32.86,32.89,32.79,32.87,120476.0,32.86,32.89,32.79,32.87,120476.0
2020-12-23 13:00:00,32.88,32.93,32.85,32.92,180333.0,32.88,32.93,32.85,32.92,180333.0
2020-12-23 13:30:00,32.91,32.98,32.88,32.95,160721.0,32.91,32.98,32.88,32.95,160721.0
2020-12-23 14:00:00,32.95,33.0,32.82,32.82,213429.0,32.95,33.0,32.82,32.82,213429.0
2020-12-23 14:30:00,32.82,32.86,32.71,32.72,123626.0,32.82,32.86,32.71,32.72,123626.0
2020-12-23 15:00:00,32.72,32.83,32.71,32.79,99669.0,32.72,32.83,32.71,32.79,99669.0
2020-12-23 15:30:00,32.79,32.85,32.76,32.77,496398.0,32.79,32.85,32.76,32.77,496398.0
2020-12-24 09:30:00,32.66,32.7,32.57,32.65,253662.0,32.66,32.7,32.57,32.65,253662.0
2020-12-24 10:00:00,32.64,32.8,32.6,32.77,247433.0,32.64,32.8,32.6,32.77,247433.0
2020-12-24 10:30:00,32.79,32.8,32.58,32.69,139466.0,32.79,32.8,32.58,32.69,139466.0
2020-12-24 11:00:00,32.7,32.78,32.62,32.73,120522.0,32.7,32.78,32.62,32.73,120522.0
2020-12-24 11:30:00,32.74,32.79,32.72,32.76,122470.0,32.74,32.79,32.72,32.76,122470.0
2020-12-24 12:00:00,32.77,32.88,32.75,32.88,163373.0,32.77,32.88,32.75,32.88,163373.0
2020-12-24 12:30:00,32.88,32.91,32.81,32.91,372413.0,32.88,32.91,32.81,32.91,372413.0
2020-12-28 09:30:00,32.88,33.01,32.77,33.01,972618.0,32.88,33.01,32.77,33.01,972618.0
2020-12-28 10:00:00,33.0,33.02,32.88,32.94,748313.0,33.0,33.02,32.88,32.94,748313.0
2020-12-28 10:30:00,32.95,32.97,32.79,32.84,463332.0,32.95,32.97,32.79,32.84,463332.0
2020-12-28 11:00:00,32.84,32.89,32.78,32.89,238927.0,32.84,32.89,32.78,32.89,238927.0
2020-12-28 11:30:00,32.89,32.99,32.87,32.95,344212.0,32.89,32.99,32.87,32.95,344212.0
2020-12-28 12:00:00,32.94,33.02,32.88,33.01,275809.0,32.94,33.02,32.88,33.01,275809.0
2020-12-28 12:30:00,33.02,33.05,32.92,32.94,161269.0,33.02,33.05,32.92,32.94,161269.0
2020-12-28 13:00:00,32.94,32.94,32.76,32.78,136657.0,32.94,32.94,32.76,32.78,136657.0
2020-12-28 13:30:00,32.77,32.81,32.68,32.69,183961.0,32.77,32.81,32.68,32.69,183961.0
2020-12-28 14:00:00,32.68,32.69,32.51,32.57,384833.0,32.68,32.69,32.51,32.57,384833.0
2020-12-28 14:30:00,32.57,32.6,32.54,32.58,128269.0,32.57,32.6,32.54,32.58,128269.0
2020-12-28 15:00:00,32.57,32.61,32.55,32.59,70889.0,32.57,32.61,32.55,32.59,70889.0
2020-12-28 15:30:00,32.59,32.62,32.56,32.59,235665.0,32.59,32.62,32.56,32.59,235665.0
2020-12-29 09:30:00,32.95,32.99,32.75,32.81,748711.0,32.95,32.99,32.75,32.81,748711.0
2020-12-29 10:00:00,32.81,32.89,32.72,32.85,475996.0,32.81,32.89,32.72,32.85,475996.0
2020-12-29 10:30:00,32.86,32.94,32.84,32.92,255671.0,32.86,32.94,32.84,32.92,255671.0
2020-12-29 11:00:00,32.91,32.98,32.78,32.78,212393.0,32.91,32.98,32.78,32.78,212393.0
2020-12-29 11:30:00,32.79,32.91,32.78,32.9,262096.0,32.79,32.91,32.78,32.9,262096.0
2020-12-29 12:00:00,32.89,32.9,32.78,32.8,136254.0,32.89,32.9,32.78,32.8,136254.0
2020-12-29 12:30:00,32.8,32.81,32.71,32.75,211265.0,32.8,32.81,32.71,32.75,211265.0
2020-12-29 13:00:00,32.74,32.8,32.72,32.79,106194.0,32.74,32.8,32.72,32.79,106194.0
2020-12-29 13:30:00,32.8,32.82,32.71,32.75,165907.0,32.8,32.82,32.71,32.75,165907.0
2020-12-29 14:00:00,32.75,32.82,32.66,32.77,227560.0,32.75,32.82,32.66,32.77,227560.0
2020-12-29 14:30:00,32.78,32.81,32.75,32.79,107548.0,32.78,32.81,32.75,32.79,107548.0
2020-12-29 15:00:00,32.79,32.83,32.78,32.82,159102.0,32.79,32.83,32.78,32.82,159102.0
2020-12-29 15:30:00,32.81,32.82,32.77,32.78,236075.0,32.81,32.82,32.77,32.78,236075.0
2020-12-30 09:30:00,32.58,32.97,32.55,32.96,475089.0,32.58,32.97,32.55,32.96,475089.0
2020-12-30 10:00:00,32.96,33.01,32.93,32.96,474386.0,32.96,33.01,32.93,32.96,474386.0
2020-12-30 10:30:00,32.96,33.22,32.89,33.0,915286.0,32.96,33.22,32.89,33.0,915286.0
2020-12-30 11:00:00,32.99,33.02,32.73,32.78,702632.0,32.99,33.02,32.73,32.78,702632.0
2020-12-30 11:30:00,32.79,32.79,32.7,32.76,248627.0,32.79,32.79,32.7,32.76,248627.0
2020-12-30 12:00:00,32.76,32.78,32.7,32.76,205614.0,32.76,32.78,32.7,32.76,205614.0
2020-12-30 12:30:00,32.76,32.78,32.6,32.72,208339.0,32.76,32.78,32.6,32.72,208339.0
2020-12-30 13:00:00,32.72,32.84,32.71,32.8,145528.0,32.72,32.84,32.71,32.8,145528.0
2020-12-30 13:30:00,32.81,32.95,32.8,32.88,222123.0,32.81,32.95,32.8,32.88,222123.0
2020-12-30 14:00:00,32.89,33.05,32.88,33.0,273247.0,32.89,33.05,32.88,33.0,273247.0
2020-12-30 14:30:00,33.0,33.0,32.92,32.93,179680.0,33.0,33.0,32.92,32.93,179680.0
2020-12-30 15:00:00,32.93,32.98,32.93,32.96,67462.0,32.93,32.98,32.93,32.96,67462.0
2020-12-30 15:30:00,32.97,32.97,32.9,32.91,205024.0,32.97,32.97,32.9,32.91,205024.0
2020-12-31 09:30:00,32.73,32.79,32.68,32.7,438159.0,32.73,32.79,32.68,32.7,438159.0
2020-12-31 10:00:00,32.7,32.76,32.63,32.68,365051.0,32.7,32.76,32.63,32.68,365051.0
2020-12-31 10:30:00,32.68,32.8,32.65,32.8,311547.0,32.68,32.8,32.65,32.8,311547.0
2020-12-31 11:00:00,32.8,32.89,32.78,32.86,255652.0,32.8,32.89,32.78,32.86,255652.0
2020-12-31 11:30:00,32.86,32.91,32.81,32.83,308536.0,32.86,32.91,32.81,32.83,308536.0
2020-12-31 12:00:00,32.84,32.92,32.81,32.9,223000.0,32.84,32.92,32.81,32.9,223000.0
2020-12-31 12:30:00,32.9,32.91,32.76,32.78,220020.0,32.9,32.91,32.76,32.78,220020.0
2020-12-31 13:00:00,32.79,32.91,32.76,32.88,229191.0,32.79,32.91,32.76,32.88,229191.0
2020-12-31 13:30:00,32.88,32.89,32.78,32.85,287880.0,32.88,32.89,32.78,32.85,287880.0
2020-12-31 14:00:00,32.85,33.11,32.85,33.05,638949.0,32.85,33.11,32.85,33.05,638949.0
2020-12-31 14:30:00,33.04,33.07,32.99,33.01,188240.0,33.04,33.07,32.99,33.01,188240.0
2020-12-31 15:00:00,33.01,33.02,32.99,33.02,129078.0,33.01,33.02,32.99,33.02,129078.0
2020-12-31 15:30:00,33.02,33.04,32.96,33.02,459325.0,33.02,33.04,32.96,33.02,459325.0
2021-01-04 09:30:00,33.0,33.27,32.91,33.21,1199730.0,33.0,33.27,32.91,33.21,1199730.0
2021-01-04 10:00:00,33.22,33.29,33.01,33.04,965605.0,33.22,33.29,33.01,33.04,965605.0
2021-01-04 10:30:00,33.03,33.06,32.3,32.56,4285202.0,33.03,33.06,32.3,32.56,4285202.0
2021-01-04 11:00:00,32.57,32.57,32.28,32.47,1205660.0,32.57,32.57,32.28,32.47,1205660.0
2021-01-04 11:30:00,32.46,32.64,32.36,32.58,1365509.0,32.46,32.64,32.36,32.58,1365509.0
2021-01-04 12:00:00,32.58,32.65,32.46,32.59,687779.0,32.58,32.65,32.46,32.59,687779.0
2021-01-04 12:30:00,32.58,32.58,32.43,32.54,321473.0,32.58,32.58,32.43,32.54,321473.0
2021-01-04 13:00:00,32.55,32.78,32.52,32.73,460357.0,32.55,32.78,32.52,32.73,460357.0
2021-01-04 13:30:00,32.72,32.81,32.65,32.78,281879.0,32.72,32.81,32.65,32.78,281879.0
2021-01-04 14:00:00,32.77,32.78,32.51,32.51,693042.0,32.77,32.78,32.51,32.51,693042.0
2021-01-04 14:30:00,32.52,32.52,32.31,32.49,762979.0,32.52,32.52,32.31,32.49,762979.0
2021-01-04 15:00:00,32.48,32.51,32.24,32.32,682771.0,32.48,32.51,32.24,32.32,682771.0
2021-01-04 15:30:00,32.32,32.42,32.3,32.38,437056.0,32.32,32.42,32.3,32.38,437056.0
2021-01-05 09:30:00,33.38,33.8,33.38,33.72,2177674.0,33.38,33.8,33.38,33.72,2177674.0
2021-01-05 10:00:00,33.74,33.93,33.73,33.87,1388164.0,33.74,33.93,33.73,33.87,1388164.0
2021-01-05 10:30:00,33.88,34.09,33.76,33.92,2950087.0,33.88,34.09,33.76,33.92,2950087.0
2021-01-05 11:00:00,33.92,34.05,33.82,33.84,559152.0,33.92,34.05,33.82,33.84,559152.0
2021-01-05 11:30:00,33.85,33.89,33.65,33.81,571649.0,33.85,33.89,33.65,33.81,571649.0
2021-01-05 12:00:00,33.8,34.0,33.78,33.98,731453.0,33.8,34.0,33.78,33.98,731453.0
2021-01-05 12:30:00,33.98,34.01,33.88,33.94,309955.0,33.98,34.01,33.88,33.94,309955.0
2021-01-05 13:00:00,33.94,34.12,33.91,34.08,1264794.0,33.94,34.12,33.91,34.08,1264794.0
2021-01-05 13:30:00,34.07,34.1,33.95,34.06,303239.0,34.07,34.1,33.95,34.06,303239.0
2021-01-05 14:00:00,34.06,34.1,33.94,33.95,591407.0,34.06,34.1,33.94,33.95,591407.0
2021-01-05 14:30:00,33.95,34.03,33.91,33.95,261895.0,33.95,34.03,33.91,33.95,261895.0
2021-01-05 15:00:00,33.94,33.98,33.88,33.95,275303.0,33.94,33.98,33.88,33.95,275303.0
2021-01-05 15:30:00,33.95,33.99,33.91,33.95,911816.0,33.95,33.99,33.91,33.95,911816.0
2021-01-06 09:30:00,33.94,34.04,33.86,33.94,974088.0,33.94,34.04,33.86,33.94,974088.0
2021-01-06 10:00:00,33.94,34.02,33.85,33.89,513421.0,33.94,34.02,33.85,33.89,513421.0
2021-01-06 10:30:00,33.89,34.25,33.89,34.17,703383.0,33.89,34.25,33.89,34.17,703383.0
2021-01-06 11:00:00,34.16,34.43,34.09,34.43,557579.0,34.16,34.43,34.09,34.43,557579.0
2021-01-06 11:30:00,34.43,34.46,34.3,34.41,438355.0,34.43,34.46,34.3,34.41,438355.0
2021-01-06 12:00:00,34.42,34.43,34.28,34.32,340298.0,34.42,34.43,34.28,34.32,340298.0
2021-01-06 12:30:00,34.32,34.38,34.22,34.35,268575.0,34.32,34.38,34.22,34.35,268575.0
2021-01-06 13:00:00,34.36,34.45,34.36,34.37,170798.0,34.36,34.45,34.36,34.37,170798.0
2021-01-06 13:30:00,34.38,34.47,34.38,34.42,194530.0,34.38,34.47,34.38,34.42,194530.0
2021-01-06 14:00:00,34.43,34.45,34.28,34.29,369516.0,34.43,34.45,34.28,34.29,369516.0
2021-01-06 14:30:00,34.29,34.29,33.98,34.05,498410.0,34.29,34.29,33.98,34.05,498410.0
2021-01-06 15:00:00,34.04,34.15,33.56,34.15,1079559.0,34.04,34.15,33.56,34.15,1079559.0
2021-01-06 15:30:00,34.14,34.18,34.07,34.11,624539.0,34.14,34.18,34.07,34.11,624539.0
2021-01-07 09:30:00,34.35,34.45,34.31,34.37,668713.0,34.35,34.45,34.31,34.37,668713.0
2021-01-07 10:00:00,34.37,34.44,34.29,34.35,434596.0,34.37,34.44,34.29,34.35,434596.0
2021-01-07 10:30:00,34.36,34.52,34.36,34.52,495479.0,34.36,34.52,34.36,34.52,495479.0
2021-01-07 11:00:00,34.51,34.57,34.47,34.53,340008.0,34.51,34.57,34.47,34.53,340008.0
2021-01-07 11:30:00,34.52,34.59,34.37,34.43,351231.0,34.52,34.59,34.37,34.43,351231.0
2021-01-07 12:00:00,34.42,34.47,34.33,34.4,196877.0,34.42,34.47,34.33,34.4,196877.0
2021-01-07 12:30:00,34.4,34.47,34.38,34.4,143540.0,34.4,34.47,34.38,34.4,143540.0
2021-01-07 13:00:00,34.4,34.48,34.36,34.44,158251.0,34.4,34.48,34.36,34.44,158251.0
2021-01-07 13:30:00,34.43,34.49,34.42,34.47,150378.0,34.43,34.49,34.42,34.47,150378.0
2021-01-07 14:00:00,34.47,34.5,34.4,34.44,236033.0,34.47,34.5,34.4,34.44,236033.0
2021-01-07 14:30:00,34.44,34.53,34.37,34.51,143887.0,34.44,34.53,34.37,34.51,143887.0
2021-01-07 15:00:00,34.5,34.53,34.47,34.51,93217.0,34.5,34.53,34.47,34.51,93217.0
2021-01-07 15:30:00,34.52,34.54,34.49,34.53,191233.0,34.52,34.54,34.49,34.53,191233.0
2021-01-08 09:30:00,34.93,34.96,34.75,34.83,787935.0,34.93,34.96,34.75,34.83,787935.0
2021-01-08 10:00:00,34.84,34.92,34.82,34.86,492795.0,34.84,34.92,34.82,34.86,492795.0
2021-01-08 10:30:00,34.87,35.02,34.86,34.97,1023263.0,34.87,35.02,34.86,34.97,1023263.0
2021-01-08 11:00:00,34.97,35.04,34.93,34.99,210907.0,34.97,35.04,34.93,34.99,210907.0
2021-01-08 11:30:00,34.98,34.99,34.9,34.93,218063.0,34.98,34.99,34.9,34.93,218063.0
2021-01-08 12:00:00,34.94,34.99,34.82,34.98,190045.0,34.94,34.99,34.82,34.98,190045.0
2021-01-08 12:30:00,34.98,35.06,34.95,35.04,395901.0,34.98,35.06,34.95,35.04,395901.0
2021-01-08 13:00:00,35.04,35.05,34.89,34.97,251480.0,35.04,35.05,34.89,34.97,251480.0
2021-01-08 13:30:00,34.96,35.08,34.94,35.07,276977.0,34.96,35.08,34.94,35.07,276977.0
2021-01-08 14:00:00,35.07,35.37,35.05,35.32,727815.0,35.07,35.37,35.05,35.32,727815.0
2021-01-08 14:30:00,35.33,35.35,35.21,35.3,371924.0,35.33,35.35,35.21,35.3,371924.0
2021-01-08 15:00:00,35.29,35.41,35.28,35.38,548175.0,35.29,35.41,35.28,35.38,548175.0
2021-01-08 15:30:00,35.37,35.5,35.34,35.44,930197.0,35.37,35.5,35.34,35.44,930197.0
2021-01-11 09:30:00,34.88,35.01,34.81,35.0,1247186.0,34.88,35.01,34.81,35.0,1247186.0
2021-01-11 10:00:00,34.99,35.14,34.93,35.13,375546.0,34.99,35.14,34.93,35.13,375546.0
2021-01-11 10:30:00,35.13,35.21,35.09,35.19,344338.0,35.13,35.21,35.09,35.19,344338.0
2021-01-11 11:00:00,35.18,35.25,35.12,35.22,324466.0,35.18,35.25,35.12,35.22,324466.0
2021-01-11 11:30:00,35.21,35.24,35.15,35.21,233698.0,35.21,35.24,35.15,35.21,233698.0
2021-01-11 12:00:00,35.22,35.25,35.13,35.18,166697.0,35.22,35.25,35.13,35.18,166697.0
2021-01-11 12:30:00,35.18,35.4,35.18,35.32,221685.0,35.18,35.4,35.18,35.32,221685.0
2021-01-11 13:00:00,35.32,35.4,35.22,35.24,110752.0,35.32,35.4,35.22,35.24,110752.0
2021-01-11 13:30:00,35.24,35.32,35.18,35.26,240717.0,35.24,35.32,35.18,35.26,240717.0
2021-01-11 14:00:00,35.27,35.41,35.26,35.31,285515.0,35.27,35.41,35.26,35.31,285515.0
2021-01-11 14:30:00,35.32,35.32,35.21,35.24,140975.0,35.32,35.32,35.21,35.24,140975.0
2021-01-11 15:00:00,35.25,35.26,35.17,35.23,159600.0,35.25,35.26,35.17,35.23,159600.0
2021-01-11 15:30:00,35.23,35.26,35.19,35.26,441464.0,35.23,35.26,35.19,35.26,441464.0
2021-01-12 09:30:00,35.65,35.73,35.57,35.61,590544.0,35.65,35.73,35.57,35.61,590544.0
2021-01-12 10:00:00,35.62,35.83,35.61,35.77,346627.0,35.62,35.83,35.61,35.77,346627.0
2021-01-12 10:30:00,35.77,35.9,35.77,35.87,404079.0,35.77,35.9,35.77,35.87,404079.0
2021-01-12 11:00:00,35.88,35.93,35.85,35.91,189806.0,35.88,35.93,35.85,35.91,189806.0
2021-01-12 11:30:00,35.91,35.95,35.81,35.87,234590.0,35.91,35.95,35.81,35.87,234590.0
2021-01-12 12:00:00,35.88,35.89,35.73,35.85,265131.0,35.88,35.89,35.73,35.85,265131.0
2021-01-12 12:30:00,35.84,35.88,35.81,35.82,74912.0,35.84,35.88,35.81,35.82,74912.0
2021-01-12 13:00:00,35.83,35.89,35.74,35.8,153643.0,35.83,35.89,35.74,35.8,153643.0
2021-01-12 13:30:00,35.8,35.92,35.79,35.89,141753.0,35.8,35.92,35.79,35.89,141753.0
2021-01-12 14:00:00,35.89,36.01,35.85,35.97,488494.0,35.89,36.01,35.85,35.97,488494.0
2021-01-12 14:30:00,35.96,35.99,35.91,35.95,109658.0,35.96,35.99,35.91,35.95,109658.0
2021-01-12 15:00:00,35.94,35.96,35.91,35.93,118936.0,35.94,35.96,35.91,35.93,118936.0
2021-01-12 15:30:00,35.93,35.95,35.9,35.91,500889.0,35.93,35.95,35.9,35.91,500889.0
2021-01-13 09:30:00,35.77,35.81,35.6,35.71,591118.0,35.77,35.81,35.6,35.71,591118.0
2021-01-13 10:00:00,35.7,35.95,35.69,35.93,324103.0,35.7,35.95,35.69,35.93,324103.0
2021-01-13 10:30:00,35.94,36.1,35.72,36.05,581559.0,35.94,36.1,35.72,36.05,581559.0
2021-01-13 11:00:00,36.06,36.09,35.86,35.99,443621.0,36.06,36.09,35.86,35.99,443621.0
2021-01-13 11:30:00,35.99,36.01,35.89,35.92,210636.0,35.99,36.01,35.89,35.92,210636.0
2021-01-13 12:00:00,35.92,35.93,35.73,35.82,231795.0,35.92,35.93,35.73,35.82,231795.0
2021-01-13 12:30:00,35.8,35.87,35.75,35.8,148316.0,35.8,35.87,35.75,35.8,148316.0
2021-01-13 13:00:00,35.8,35.91,35.78,35.89,155949.0,35.8,35.91,35.78,35.89,155949.0
2021-01-13 13:30:00,35.88,35.92,35.8,35.9,132735.0,35.88,35.92,35.8,35.9,132735.0
2021-01-13 14:00:00,35.89,35.97,35.85,35.86,307011.0,35.89,35.97,35.85,35.86,307011.0
2021-01-13 14:30:00,35.87,35.9,35.83,35.88,91889.0,35.87,35.9,35.83,35.88,91889.0
2021-01-13 15:00:00,35.88,35.88,35.8,35.82,111913.0,35.88,35.88,35.8,35.82,111913.0
2021-01-13 15:30:00,35.82,35.89,35.8,35.82,637512.0,35.82,35.89,35.8,35.82,637512.0
2021-01-14 09:30:00,35.7,35.86,35.68,35.85,610308.0,35.7,35.86,35.68,35.85,610308.0
2021-01-14 10:00:00,35.85,35.91,35.66,35.68,448429.0,35.85,35.91,35.66,35.68,448429.0
2021-01-14 10:30:00,35.68,35.72,35.61,35.64,254731.0,35.68,35.72,35.61,35.64,254731.0
2021-01-14 11:00:00,35.65,35.82,35.65,35.8,247821.0,35.65,35.82,35.65,35.8,247821.0
2021-01-14 11:30:00,35.81,35.85,35.73,35.84,207070.0,35.81,35.85,35.73,35.84,207070.0
2021-01-14 12:00:00,35.84,35.88,35.79,35.86,226381.0,35.84,35.88,35.79,35.86,226381.0
2021-01-14 12:30:00,35.86,36.05,35.83,36.05,462007.0,35.86,36.05,35.83,36.05,462007.0
2021-01-14 13:00:00,36.05,36.16,36.03,36.05,469457.0,36.05,36.16,36.03,36.05,469457.0
2021-01-14 13:30:00,36.05,36.1,36.01,36.05,129538.0,36.05,36.1,36.01,36.05,129538.0
2021-01-14 14:00:00,36.05,36.25,36.05,36.23,481965.0,36.05,36.25,36.05,36.23,481965.0
2021-01-14 14:30:00,36.23,36.32,36.18,36.25,280200.0,36.23,36.32,36.18,36.25,280200.0
2021-01-14 15:00:00,36.25,36.3,36.23,36.27,187627.0,36.25,36.3,36.23,36.27,187627.0
2021-01-14 15:30:00,36.28,36.29,36.21,36.26,594468.0,36.28,36.29,36.21,36.26,594468.0
2021-01-15 09:30:00,35.72,35.82,35.67,35.8,802595.0,35.72,35.82,35.67,35.8,802595.0
2021-01-15 10:00:00,35.8,35.81,35.17,35.23,1114903.0,35.8,35.81,35.17,35.23,1114903.0
2021-01-15 10:30:00,35.24,35.4,35.17,35.3,480884.0,35.24,35.4,35.17,35.3,480884.0
2021-01-15 11:00:00,35.3,35.36,35.12,35.35,321346.0,35.3,35.36,35.12,35.35,321346.0
2021-01-15 11:30:00,35.36,35.51,35.36,35.47,340621.0,35.36,35.51,35.36,35.47,340621.0
2021-01-15 12:00:00,35.46,35.49,35.24,35.32,282356.0,35.46,35.49,35.24,35.32,282356.0
2021-01-15 12:30:00,35.32,35.46,35.32,35.41,109055.0,35.32,35.46,35.32,35.41,109055.0
2021-01-15 13:00:00,35.43,35.47,35.36,35.46,99484.0,35.43,35.47,35.36,35.46,99484.0
2021-01-15 13:30:00,35.45,35.46,35.39,35.43,108603.0,35.45,35.46,35.39,35.43,108603.0
2021-01-15 14:00:00,35.44,35.51,35.39,35.49,292375.0,35.44,35.51,35.39,35.49,292375.0
2021-01-15 14:30:00,35.49,35.49,35.43,35.47,103491.0,35.49,35.49,35.43,35.47,103491.0
2021-01-15 15:00:00,35.47,35.47,35.34,35.34,196102.0,35.47,35.47,35.34,35.34,196102.0
2021-01-15 15:30:00,35.35,35.36,35.27,35.35,573852.0,35.35,35.36,35.27,35.35,573852.0
2021-01-19 09:30:00,35.71,35.78,35.53,35.62,705508.0,35.71,35.78,35.53,35.62,705508.0
2021-01-19 10:00:00,35.61,35.75,35.55,35.73,200443.0,35.61,35.75,35.55,35.73,200443.0
2021-01-19 10:30:00,35.74,35.88,35.74,35.8,380719.0,35.74,35.88,35.74,35.8,380719.0
2021-01-19 11:00:00,35.82,35.88,35.75,35.87,179133.0,35.82,35.88,35.75,35.87,179133.0
2021-01-19 11:30:00,35.86,35.89,35.77,35.8,233524.0,35.86,35.89,35.77,35.8,233524.0
2021-01-19 12:00:00,35.8,35.8,35.7,35.75,153914.0,35.8,35.8,35.7,35.75,153914.0
2021-01-19 12:30:00,35.75,35.83,35.74,35.8,141664.0,35.75,35.83,35.74,35.8,141664.0
2021-01-19 13:00:00,35.8,35.8,35.72,35.77,84952.0,35.8,35.8,35.72,35.77,84952.0
2021-01-19 13:30:00,35.77,35.83,35.74,35.78,169753.0,35.77,35.83,35.74,35.78,169753.0
2021-01-19 14:00:00,35.79,35.81,35.73,35.78,206396.0,35.79,35.81,35.73,35.78,206396.0
2021-01-19 14:30:00,35.78,35.79,35.71,35.77,97466.0,35.78,35.79,35.71,35.77,97466.0
2021-01-19 15:00:00,35.77,35.8,35.77,35.79,86388.0,35.77,35.8,35.77,35.79,86388.0
2021-01-19 15:30:00,35.79,35.8,35.72,35.76,179792.0,35.79,35.8,35.72,35.76,179792.0
2021-01-20 09:30:00,36.14,36.2,35.97,36.03,529869.0,36.14,36.2,35.97,36.03,529869.0
2021-01-20 10:00:00,36.03,36.12,35.98,36.0,242824.0,36.03,36.12,35.98,36.0,242824.0
2021-01-20 10:30:00,36.02,36.09,35.92,35.98,155146.0,36.02,36.09,35.92,35.98,155146.0
2021-01-20 11:00:00,35.98,36.06,35.96,36.02,122050.0,35.98,36.06,35.96,36.02,122050.0
2021-01-20 11:30:00,36.02,36.04,35.96,35.98,106394.0,36.02,36.04,35.96,35.98,106394.0
2021-01-20 12:00:00,35.98,36.03,35.96,35.98,67881.0,35.98,36.03,35.96,35.98,67881.0
2021-01-20 12:30:00,35.98,36.05,35.83,35.94,183683.0,35.98,36.05,35.83,35.94,183683.0
2021-01-20 13:00:00,35.95,36.1,35.94,36.08,115995.0,35.95,36.1,35.94,36.08,115995.0
2021-01-20 13:30:00,36.08,36.09,35.91,35.91,129767.0,36.08,36.09,35.91,35.91,129767.0
2021-01-20 14:00:00,35.91,35.96,35.8,35.96,253332.0,35.91,35.96,35.8,35.96,253332.0
2021-01-20 14:30:00,35.95,35.96,35.81,35.82,146828.0,35.95,35.96,35.81,35.82,146828.0
2021-01-20 15:00:00,35.82,35.84,35.68,35.76,276755.0,35.82,35.84,35.68,35.76,276755.0
2021-01-20 15:30:00,35.76,35.8,35.73,35.78,296410.0,35.76,35.8,35.73,35.78,296410.0
2021-01-21 09:30:00,35.82,35.95,35.66,35.68,420704.0,35.82,35.95,35.66,35.68,420704.0
2021-01-21 10:00:00,35.68,35.83,35.63,35.81,453949.0,35.68,35.83,35.63,35.81,453949.0
2021-01-21 10:30:00,35.8,35.9,35.77,35.89,223467.0,35.8,35.9,35.77,35.89,223467.0
2021-01-21 11:00:00,35.88,36.0,35.79,35.85,328506.0,35.88,36.0,35.79,35.85,328506.0
2021-01-21 11:30:00,35.85,35.88,35.74,35.8,146201.0,35.85,35.88,35.74,35.8,146201.0
2021-01-21 12:00:00,35.8,35.83,35.73,35.77,143047.0,35.8,35.83,35.73,35.77,143047.0
2021-01-21 12:30:00,35.78,35.9,35.76,35.87,236631.0,35.78,35.9,35.76,35.87,236631.0
2021-01-21 13:00:00,35.86,35.91,35.81,35.83,148808.0,35.86,35.91,35.81,35.83,148808.0
2021-01-21 13:30:00,35.83,35.86,35.78,35.86,155832.0,35.83,35.86,35.78,35.86,155832.0
2021-01-21 14:00:00,35.86,35.9,35.83,35.86,141917.0,35.86,35.9,35.83,35.86,141917.0
2021-01-21 14:30:00,35.87,35.89,35.82,35.82,114360.0,35.87,35.89,35.82,35.82,114360.0
2021-01-21 15:00:00,35.82,35.85,35.8,35.81,69469.0,35.82,35.85,35.8,35.81,69469.0
2021-01-21 15:30:00,35.81,35.82,35.77,35.77,183391.0,35.81,35.82,35.77,35.77,183391.0
2021-01-22 09:30:00,34.96,35.35,34.91,35.31,759941.0,34.96,35.35,34.91,35.31,759941.0
2021-01-22 10:00:00,35.32,35.6,35.29,35.52,605838.0,35.32,35.6,35.29,35.52,605838.0
2021-01-22 10:30:00,35.53,35.62,35.4,35.45,355834.0,35.53,35.62,35.4,35.45,355834.0
2021-01-22 11:00:00,35.44,35.56,35.24,35.35,420377.0,35.44,35.56,35.24,35.35,420377.0
2021-01-22 11:30:00,35.35,35.44,35.33,35.43,189728.0,35.35,35.44,35.33,35.43,189728.0
2021-01-22 12:00:00,35.44,35.48,35.35,35.37,123532.0,35.44,35.48,35.35,35.37,123532.0
2021-01-22 12:30:00,35.36,35.43,35.34,35.37,126982.0,35.36,35.43,35.34,35.37,126982.0
2021-01-22 13:00:00,35.37,35.39,35.28,35.38,160350.0,35.37,35.39,35.28,35.38,160350.0
2021-01-22 13:30:00,35.37,35.44,35.36,35.38,84368.0,35.37,35.44,35.36,35.38,84368.0
2021-01-22 14:00:00,35.38,35.39,35.15,35.34,364700.0,35.38,35.39,35.15,35.34,364700.0
2021-01-22 14:30:00,35.33,35.37,35.27,35.27,85358.0,35.33,35.37,35.27,35.27,85358.0
2021-01-22 15:00:00,35.27,35.31,35.18,35.22,183247.0,35.27,35.31,35.18,35.22,183247.0
2021-01-22 15:30:00,35.22,35.25,35.16,35.23,490740.0,35.22,35.25,35.16,35.23,490740.0
2021-01-25 09:30:00,35.11,35.35,35.05,35.32,814123.0,35.11,35.35,35.05,35.32,814123.0
2021-01-25 10:00:00,35.32,35.43,35.3,35.4,274992.0,35.32,35.43,35.3,35.4,274992.0
2021-01-25 10:30:00,35.4,35.44,35.24,35.26,253441.0,35.4,35.44,35.24,35.26,253441.0
2021-01-25 11:00:00,35.25,35.3,35.03,35.2,368638.0,35.25,35.3,35.03,35.2,368638.0
2021-01-25 11:30:00,35.2,35.37,35.18,35.36,288889.0,35.2,35.37,35.18,35.36,288889.0
2021-01-25 12:00:00,35.36,35.4,35.28,35.29,187447.0,35.36,35.4,35.28,35.29,187447.0
2021-01-25 12:30:00,35.3,35.4,35.28,35.38,90941.0,35.3,35.4,35.28,35.38,90941.0
2021-01-25 13:00:00,35.38,35.49,35.35,35.48,199571.0,35.38,35.49,35.35,35.48,199571.0
2021-01-25 13:30:00,35.49,35.53,35.43,35.46,121545.0,35.49,35.53,35.43,35.46,121545.0
2021-01-25 14:00:00,35.44,35.63,35.42,35.62,213642.0,35.44,35.63,35.42,35.62,213642.0
2021-01-25 14:30:00,35.61,35.66,35.58,35.58,101096.0,35.61,35.66,35.58,35.58,101096.0
2021-01-25 15:00:00,35.59,35.62,35.57,35.59,101688.0,35.59,35.62,35.57,35.59,101688.0
2021-01-25 15:30:00,35.59,35.63,35.57,35.6,392543.0,35.59,35.63,35.57,35.6,392543.0
2021-01-26 09:30:00,35.69,35.8,35.57,35.69,410346.0,35.69,35.8,35.57,35.69,410346.0
2021-01-26 10:00:00,35.7,35.72,35.47,35.62,285850.0,35.7,35.72,35.47,35.62,285850.0
2021-01-26 10:30:00,35.61,35.62,35.46,35.48,210542.0,35.61,35.62,35.46,35.48,210542.0
2021-01-26 11:00:00,35.51,35.53,35.42,35.5,301818.0,35.51,35.53,35.42,35.5,301818.0
2021-01-26 11:30:00,35.49,35.53,35.41,35.41,102681.0,35.49,35.53,35.41,35.41,102681.0
2021-01-26 12:00:00,35.42,35.52,35.38,35.52,126642.0,35.42,35.52,35.38,35.52,126642.0
2021-01-26 12:30:00,35.52,35.53,35.46,35.48,52582.0,35.52,35.53,35.46,35.48,52582.0
2021-01-26 13:00:00,35.48,35.53,35.43,35.49,110394.0,35.48,35.53,35.43,35.49,110394.0
2021-01-26 13:30:00,35.48,35.51,35.44,35.51,152645.0,35.48,35.51,35.44,35.51,152645.0
2021-01-26 14:00:00,35.5,35.55,35.47,35.5,144979.0,35.5,35.55,35.47,35.5,144979.0
2021-01-26 14:30:00,35.51,35.52,35.45,35.46,71407.0,35.51,35.52,35.45,35.46,71407.0
2021-01-26 15:00:00,35.46,35.48,35.44,35.47,106175.0,35.46,35.48,35.44,35.47,106175.0
2021-01-26 15:30:00,35.46,35.48,35.41,35.44,253418.0,35.46,35.48,35.41,35.44,253418.0
2021-01-27 09:30:00,35.41,35.43,35.02,35.23,724841.0,35.41,35.43,35.02,35.23,724841.0
2021-01-27 10:00:00,35.24,35.45,35.22,35.43,316511.0,35.24,35.45,35.22,35.43,316511.0
2021-01-27 10:30:00,35.43,35.86,35.43,35.83,736704.0,35.43,35.86,35.43,35.83,736704.0
2021-01-27 11:00:00,35.83,35.93,35.69,35.8,282689.0,35.83,35.93,35.69,35.8,282689.0
2021-01-27 11:30:00,35.8,35.9,35.76,35.76,199079.0,35.8,35.9,35.76,35.76,199079.0
2021-01-27 12:00:00,35.77,35.9,35.73,35.8,306103.0,35.77,35.9,35.73,35.8,306103.0
2021-01-27 12:30:00,35.8,35.89,35.77,35.87,79700.0,35.8,35.89,35.77,35.87,79700.0
2021-01-27 13:00:00,35.87,35.88,35.65,35.71,115148.0,35.87,35.88,35.65,35.71,115148.0
2021-01-27 13:30:00,35.71,35.72,35.58,35.61,153251.0,35.71,35.72,35.58,35.61,153251.0
2021-01-27 14:00:00,35.6,35.67,35.57,35.62,129008.0,35.6,35.67,35.57,35.62,129008.0
2021-01-27 14:30:00,35.62,35.62,35.42,35.46,327488.0,35.62,35.62,35.42,35.46,327488.0
2021-01-27 15:00:00,35.45,35.5,35.42,35.45,129393.0,35.45,35.5,35.42,35.45,129393.0
2021-01-27 15:30:00,35.44,35.52,35.4,35.49,424641.0,35.44,35.52,35.4,35.49,424641.0
2021-01-28 09:30:00,35.92,36.01,35.81,35.84,1632533.0,35.92,36.01,35.81,35.84,1632533.0
2021-01-28 10:00:00,35.84,35.92,35.76,35.77,538921.0,35.84,35.92,35.76,35.77,538921.0
2021-01-28 10:30:00,35.78,35.79,35.46,35.57,492576.0,35.78,35.79,35.46,35.57,492576.0
2021-01-28 11:00:00,35.56,35.59,35.35,35.37,270144.0,35.56,35.59,35.35,35.37,270144.0
2021-01-28 11:30:00,35.37,35.46,35.32,35.37,280687.0,35.37,35.46,35.32,35.37,280687.0
2021-01-28 12:00:00,35.37,35.44,35.22,35.39,361642.0,35.37,35.44,35.22,35.39,361642.0
2021-01-28 12:30:00,35.39,35.4,35.29,35.31,63656.0,35.39,35.4,35.29,35.31,63656.0
2021-01-28 13:00:00,35.31,35.41,35.27,35.39,92691.0,35.31,35.41,35.27,35.39,92691.0
2021-01-28 13:30:00,35.4,35.52,35.39,35.47,175608.0,35.4,35.52,35.39,35.47,175608.0
2021-01-28 14:00:00,35.47,35.5,35.27,35.27,159009.0,35.47,35.5,35.27,35.27,159009.0
2021-01-28 14:30:00,35.27,35.32,35.25,35.3,169795.0,35.27,35.32,35.25,35.3,169795.0
2021-01-28 15:00:00,35.29,35.32,35.27,35.28,137024.0,35.29,35.32,35.27,35.28,137024.0
2021-01-28 15:30:00,35.28,35.3,35.24,35.25,381460.0,35.28,35.3,35.24,35.25,381460.0
2021-01-29 09:30:00,35.64,35.77,35.61,35.67,577012.0,35.64,35.77,35.61,35.67,577012.0
2021-01-29 10:00:00,35.67,35.71,35.57,35.65,218054.0,35.67,35.71,35.57,35.65,218054.0
2021-01-29 10:30:00,35.66,35.7,35.49,35.53,166981.0,35.66,35.7,35.49,35.53,166981.0
2021-01-29 11:00:00,35.52,35.53,35.24,35.37,313949.0,35.52,35.53,35.24,35.37,313949.0
2021-01-29 11:30:00,35.37,35.41,35.26,35.4,241081.0,35.37,35.41,35.26,35.4,241081.0
2021-01-29 12:00:00,35.4,35.41,35.18,35.21,234674.0,35.4,35.41,35.18,35.21,234674.0
2021-01-29 12:30:00,35.21,35.29,35.11,35.19,292177.0,35.21,35.29,35.11,35.19,292177.0
2021-01-29 13:00:00,35.18,35.34,35.16,35.34,250612.0,35.18,35.34,35.16,35.34,250612.0
2021-01-29 13:30:00,35.34,35.4,35.24,35.25,181699.0,35.34,35.4,35.24,35.25,181699.0
2021-01-29 14:00:00,35.25,35.32,35.17,35.18,143602.0,35.25,35.32,35.17,35.18,143602.0
2021-01-29 14:30:00,35.17,35.21,35.11,35.2,187199.0,35.17,35.21,35.11,35.2,187199.0
2021-01-29 15:00:00,35.2,35.32,35.2,35.25,235384.0,35.2,35.32,35.2,35.25,235384.0
2021-01-29 15:30:00,35.26,35.28,35.17,35.18,394733.0,35.26,35.28,35.17,35.18,394733.0
2021-02-01 09:30:00,35.77,35.8,35.34,35.41,591754.0,35.77,35.8,35.34,35.41,591754.0
2021-02-01 10:00:00,35.41,35.63,35.25,35.58,479480.0,35.41,35.63,35.25,35.58,479480.0
2021-02-01 10:30:00,35.57,35.63,35.36,35.5,364654.0,35.57,35.63,35.36,35.5,364654.0
2021-02-01 11:00:00,35.48,35.69,35.41,35.66,173736.0,35.48,35.69,35.41,35.66,173736.0
2021-02-01 11:30:00,35.66,35.82,35.64,35.73,339540.0,35.66,35.82,35.64,35.73,339540.0
2021-02-01 12:00:00,35.73,35.76,35.65,35.75,128524.0,35.73,35.76,35.65,35.75,128524.0
2021-02-01 12:30:00,35.75,35.79,35.74,35.78,88009.0,35.75,35.79,35.74,35.78,88009.0
2021-02-01 13:00:00,35.77,36.01,35.76,35.96,380242.0,35.77,36.01,35.76,35.96,380242.0
2021-02-01 13:30:00,35.96,35.99,35.93,35.96,145263.0,35.96,35.99,35.93,35.96,145263.0
2021-02-01 14:00:00,35.96,36.07,35.95,36.07,801760.0,35.96,36.07,35.95,36.07,801760.0
2021-02-01 14:30:00,36.07,36.15,36.03,36.14,528204.0,36.07,36.15,36.03,36.14,528204.0
2021-02-01 15:00:00,36.14,36.18,36.1,36.11,298835.0,36.14,36.18,36.1,36.11,298835.0
2021-02-01 15:30:00,36.11,36.15,36.07,36.13,1092287.0,36.11,36.15,36.07,36.13,1092287.0
2021-02-02 09:30:00,36.97,37.05,36.82,36.85,1385531.0,36.97,37.05,36.82,36.85,1385531.0
2021-02-02 10:00:00,36.86,37.05,36.85,36.89,907286.0,36.86,37.05,36.85,36.89,907286.0
2021-02-02 10:30:00,36.91,37.02,36.88,37.0,423101.0,36.91,37.02,36.88,37.0,423101.0
2021-02-02 11:00:00,36.98,37.04,36.86,36.91,350446.0,36.98,37.04,36.86,36.91,350446.0
2021-02-02 11:30:00,36.91,36.98,36.84,36.88,168035.0,36.91,36.98,36.84,36.88,168035.0
2021-02-02 12:00:00,36.88,36.89,36.77,36.82,309791.0,36.88,36.89,36.77,36.82,309791.0
2021-02-02 12:30:00,36.82,36.82,36.73,36.8,245338.0,36.82,36.82,36.73,36.8,245338.0
2021-02-02 13:00:00,36.8,36.88,36.78,36.87,262207.0,36.8,36.88,36.78,36.87,262207.0
2021-02-02 13:30:00,36.87,36.89,36.81,36.85,206633.0,36.87,36.89,36.81,36.85,206633.0
2021-02-02 14:00:00,36.86,36.92,36.78,36.83,525918.0,36.86,36.92,36.78,36.83,525918.0
2021-02-02 14:30:00,36.83,36.85,36.71,36.79,312091.0,36.83,36.85,36.71,36.79,312091.0
2021-02-02 15:00:00,36.79,36.84,36.77,36.84,104198.0,36.79,36.84,36.77,36.84,104198.0
2021-02-02 15:30:00,36.84,36.85,36.79,36.82,338765.0,36.84,36.85,36.79,36.82,338765.0
2021-02-03 09:30:00,37.19,37.48,37.19,37.44,1048222.0,37.19,37.48,37.19,37.44,1048222.0
2021-02-03 10:00:00,37.45,37.61,37.43,37.49,874444.0,37.45,37.61,37.43,37.49,874444.0
2021-02-03 10:30:00,37.49,37.73,37.31,37.63,910734.0,37.49,37.73,37.31,37.63,910734.0
2021-02-03 11:00:00,37.63,37.71,37.47,37.53,468367.0,37.63,37.71,37.47,37.53,468367.0
2021-02-03 11:30:00,37.53,37.78,37.53,37.7,400103.0,37.53,37.78,37.53,37.7,400103.0
2021-02-03 12:00:00,37.7,37.71,37.62,37.63,386071.0,37.7,37.71,37.62,37.63,386071.0
2021-02-03 12:30:00,37.63,37.64,37.51,37.52,419547.0,37.63,37.64,37.51,37.52,419547.0
2021-02-03 13:00:00,37.52,37.53,37.33,37.36,355876.0,37.52,37.53,37.33,37.36,355876.0
2021-02-03 13:30:00,37.36,37.51,37.35,37.49,183272.0,37.36,37.51,37.35,37.49,183272.0
2021-02-03 14:00:00,37.49,37.49,37.36,37.43,254736.0,37.49,37.49,37.36,37.43,254736.0
2021-02-03 14:30:00,37.42,37.46,37.37,37.38,127355.0,37.42,37.46,37.37,37.38,127355.0
2021-02-03 15:00:00,37.38,37.43,37.38,37.4,237362.0,37.38,37.43,37.38,37.4,237362.0
2021-02-03 15:30:00,37.4,37.53,37.4,37.45,350157.0,37.4,37.53,37.4,37.45,350157.0
2021-02-04 09:30:00,37.61,37.67,37.47,37.56,546193.0,37.61,37.67,37.47,37.56,546193.0
2021-02-04 10:00:00,37.56,37.58,37.19,37.21,1008160.0,37.56,37.58,37.19,37.21,1008160.0
2021-02-04 10:30:00,37.21,37.41,37.2,37.34,310970.0,37.21,37.41,37.2,37.34,310970.0
2021-02-04 11:00:00,37.34,37.5,37.31,37.49,289095.0,37.34,37.5,37.31,37.49,289095.0
2021-02-04 11:30:00,37.48,37.64,37.46,37.6,264915.0,37.48,37.64,37.46,37.6,264915.0
2021-02-04 12:00:00,37.61,37.67,37.57,37.65,152599.0,37.61,37.67,37.57,37.65,152599.0
2021-02-04 12:30:00,37.66,37.72,37.64,37.71,233459.0,37.66,37.72,37.64,37.71,233459.0
2021-02-04 13:00:00,37.7,37.86,37.69,37.86,312242.0,37.7,37.86,37.69,37.86,312242.0
2021-02-04 13:30:00,37.87,37.95,37.75,37.79,429847.0,37.87,37.95,37.75,37.79,429847.0
2021-02-04 14:00:00,37.78,37.89,37.72,37.74,382062.0,37.78,37.89,37.72,37.74,382062.0
2021-02-04 14:30:00,37.74,37.79,37.72,37.76,96045.0,37.74,37.79,37.72,37.76,96045.0
2021-02-04 15:00:00,37.76,37.81,37.74,37.75,149584.0,37.76,37.81,37.74,37.75,149584.0
2021-02-04 15:30:00,37.75,37.83,37.74,37.82,419719.0,37.75,37.83,37.74,37.82,419719.0
2021-02-05 09:30:00,38.33,38.4,38.2,38.2,729078.0,38.33,38.4,38.2,38.2,729078.0
2021-02-05 10:00:00,38.2,38.23,37.95,38.18,572213.0,38.2,38.23,37.95,38.18,572213.0
2021-02-05 10:30:00,38.18,38.27,38.18,38.23,306911.0,38.18,38.27,38.18,38.23,306911.0
2021-02-05 11:00:00,38.22,38.31,38.15,38.3,305341.0,38.22,38.31,38.15,38.3,305341.0
2021-02-05 11:30:00,38.3,38.3,38.05,38.11,293604.0,38.3,38.3,38.05,38.11,293604.0
2021-02-05 12:00:00,38.12,38.2,38.08,38.16,143597.0,38.12,38.2,38.08,38.16,143597.0
2021-02-05 12:30:00,38.17,38.19,38.09,38.13,103904.0,38.17,38.19,38.09,38.13,103904.0
2021-02-05 13:00:00,38.14,38.16,38.05,38.14,163378.0,38.14,38.16,38.05,38.14,163378.0
2021-02-05 13:30:00,38.14,38.2,38.1,38.13,151553.0,38.14,38.2,38.1,38.13,151553.0
2021-02-05 14:00:00,38.13,38.17,38.06,38.16,296881.0,38.13,38.17,38.06,38.16,296881.0
2021-02-05 14:30:00,38.16,38.24,38.16,38.2,233714.0,38.16,38.24,38.16,38.2,233714.0
2021-02-05 15:00:00,38.19,38.25,38.17,38.25,172355.0,38.19,38.25,38.17,38.25,172355.0
2021-02-05 15:30:00,38.24,38.25,38.18,38.2,376687.0,38.24,38.25,38.18,38.2,376687.0
2021-02-08 09:30:00,38.47,38.73,38.47,38.67,544485.0,38.47,38.73,38.47,38.67,544485.0
2021-02-08 10:00:00,38.68,38.83,38.65,38.8,658090.0,38.68,38.83,38.65,38.8,658090.0
2021-02-08 10:30:00,38.81,38.83,38.7,38.72,190300.0,38.81,38.83,38.7,38.72,190300.0
2021-02-08 11:00:00,38.72,38.85,38.67,38.79,198697.0,38.72,38.85,38.67,38.79,198697.0
2021-02-08 11:30:00,38.8,38.83,38.73,38.8,168162.0,38.8,38.83,38.73,38.8,168162.0
2021-02-08 12:00:00,38.8,38.98,38.79,38.93,299904.0,38.8,38.98,38.79,38.93,299904.0
2021-02-08 12:30:00,38.94,38.95,38.83,38.9,233391.0,38.94,38.95,38.83,38.9,233391.0
2021-02-08 13:00:00,38.9,38.9,38.77,38.83,197189.0,38.9,38.9,38.77,38.83,197189.0
2021-02-08 13:30:00,38.84,38.84,38.78,38.79,294047.0,38.84,38.84,38.78,38.79,294047.0
2021-02-08 14:00:00,38.79,38.91,38.71,38.9,217703.0,38.79,38.91,38.71,38.9,217703.0
2021-02-08 14:30:00,38.9,38.93,38.88,38.9,128885.0,38.9,38.93,38.88,38.9,128885.0
2021-02-08 15:00:00,38.89,38.9,38.84,38.9,185799.0,38.89,38.9,38.84,38.9,185799.0
2021-02-08 15:30:00,38.9,38.95,38.88,38.94,339393.0,38.9,38.95,38.88,38.94,339393.0
2021-02-09 09:30:00,38.7,38.89,38.51,38.72,707743.0,38.7,38.89,38.51,38.72,707743.0
2021-02-09 10:00:00,38.73,38.9,38.69,38.89,304766.0,38.73,38.9,38.69,38.89,304766.0
2021-02-09 10:30:00,38.89,38.97,38.81,38.92,231693.0,38.89,38.97,38.81,38.92,231693.0
2021-02-09 11:00:00,38.93,39.04,38.87,39.01,442293.0,38.93,39.04,38.87,39.01,442293.0
2021-02-09 11:30:00,39.02,39.06,38.97,39.05,311614.0,39.02,39.06,38.97,39.05,311614.0
2021-02-09 12:00:00,39.06,39.2,39.03,39.14,424340.0,39.06,39.2,39.03,39.14,424340.0
2021-02-09 12:30:00,39.14,39.17,39.09,39.11,286531.0,39.14,39.17,39.09,39.11,286531.0
2021-02-09 13:00:00,39.12,39.18,39.02,39.04,298462.0,39.12,39.18,39.02,39.04,298462.0
2021-02-09 13:30:00,39.04,39.07,38.97,39.06,223168.0,39.04,39.07,38.97,39.06,223168.0
2021-02-09 14:00:00,39.06,39.21,39.06,39.15,285568.0,39.06,39.21,39.06,39.15,285568.0
2021-02-09 14:30:00,39.15,39.17,39.1,39.14,98719.0,39.15,39.17,39.1,39.14,98719.0
2021-02-09 15:00:00,39.15,39.21,39.14,39.17,108193.0,39.15,39.21,39.14,39.17,108193.0
2021-02-09 15:30:00,39.16,39.17,39.13,39.16,336556.0,39.16,39.17,39.13,39.16,336556.0
2021-02-10 09:30:00,39.24,39.26,39.1,39.11,585689.0,39.24,39.26,39.1,39.11,585689.0
2021-02-10 10:00:00,39.11,39.23,39.01,39.08,588413.0,39.11,39.23,39.01,39.08,588413.0
2021-02-10 10:30:00,39.09,39.37,39.09,39.36,783366.0,39.09,39.37,39.09,39.36,783366.0
2021-02-10 11:00:00,39.36,39.46,39.3,39.39,452180.0,39.36,39.46,39.3,39.39,452180.0
2021-02-10 11:30:00,39.4,39.47,39.35,39.42,338822.0,39.4,39.47,39.35,39.42,338822.0
2021-02-10 12:00:00,39.41,39.43,39.19,39.37,258876.0,39.41,39.43,39.19,39.37,258876.0
2021-02-10 12:30:00,39.37,39.42,39.33,39.42,117035.0,39.37,39.42,39.33,39.42,117035.0
2021-02-10 13:00:00,39.41,39.45,39.36,39.37,76998.0,39.41,39.45,39.36,39.37,76998.0
2021-02-10 13:30:00,39.36,39.39,39.3,39.32,174026.0,39.36,39.39,39.3,39.32,174026.0
2021-02-10 14:00:00,39.33,39.39,39.31,39.38,178149.0,39.33,39.39,39.31,39.38,178149.0
2021-02-10 14:30:00,39.38,39.42,39.37,39.39,128244.0,39.38,39.42,39.37,39.39,128244.0
2021-02-10 15:00:00,39.39,39.4,39.27,39.29,97621.0,39.39,39.4,39.27,39.29,97621.0
2021-02-10 15:30:00,39.3,39.3,39.22,39.28,311298.0,39.3,39.3,39.22,39.28,311298.0
2021-02-11 09:30:00,39.32,39.38,39.23,39.28,677906.0,39.32,39.38,39.23,39.28,677906.0
2021-02-11 10:00:00,39.28,39.33,39.25,39.31,168030.0,39.28,39.33,39.25,39.31,168030.0
2021-02-11 10:30:00,39.29,39.32,39.22,39.24,179884.0,39.29,39.32,39.22,39.24,179884.0
2021-02-11 11:00:00,39.23,39.32,39.23,39.31,119413.0,39.23,39.32,39.23,39.31,119413.0
2021-02-11 11:30:00,39.31,39.32,39.21,39.23,78971.0,39.31,39.32,39.21,39.23,78971.0
2021-02-11 12:00:00,39.23,39.23,39.06,39.11,229285.0,39.23,39.23,39.06,39.11,229285.0
2021-02-11 12:30:00,39.12,39.22,39.12,39.16,123866.0,39.12,39.22,39.12,39.16,123866.0
2021-02-11 13:00:00,39.16,39.19,39.07,39.15,153290.0,39.16,39.19,39.07,39.15,153290.0
2021-02-11 13:30:00,39.15,39.19,39.11,39.13,114727.0,39.15,39.19,39.11,39.13,114727.0
2021-02-11 14:00:00,39.13,39.15,39.07,39.1,128442.0,39.13,39.15,39.07,39.1,128442.0
2021-02-11 14:30:00,39.09,39.09,38.89,38.91,326200.0,39.09,39.09,38.89,38.91,326200.0
2021-02-11 15:00:00,38.91,38.94,38.87,38.92,133577.0,38.91,38.94,38.87,38.92,133577.0
2021-02-11 15:30:00,38.91,38.97,38.87,38.96,396409.0,38.91,38.97,38.87,38.96,396409.0
2021-02-12 09:30:00,39.01,39.28,39.01,39.25,452375.0,39.01,39.28,39.01,39.25,452375.0
2021-02-12 10:00:00,39.24,39.36,39.23,39.26,323053.0,39.24,39.36,39.23,39.26,323053.0
2021-02-12 10:30:00,39.26,39.32,39.2,39.27,180370.0,39.26,39.32,39.2,39.27,180370.0
2021-02-12 11:00:00,39.27,39.54,39.21,39.51,420821.0,39.27,39.54,39.21,39.51,420821.0
2021-02-12 11:30:00,39.51,40.01,39.5,39.87,938457.0,39.51,40.01,39.5,39.87,938457.0
2021-02-12 12:00:00,39.87,40.07,39.78,40.06,513745.0,39.87,40.07,39.78,40.06,513745.0
2021-02-12 12:30:00,40.06,40.07,39.87,39.93,395083.0,40.06,40.07,39.87,39.93,395083.0
2021-02-12 13:00:00,39.93,39.99,39.86,39.98,216616.0,39.93,39.99,39.86,39.98,216616.0
2021-02-12 13:30:00,39.98,39.98,39.88,39.94,171416.0,39.98,39.98,39.88,39.94,171416.0
2021-02-12 14:00:00,39.95,39.97,39.8,39.84,313481.0,39.95,39.97,39.8,39.84,313481.0
2021-02-12 14:30:00,39.84,39.9,39.82,39.87,214326.0,39.84,39.9,39.82,39.87,214326.0
2021-02-12 15:00:00,39.88,39.95,39.86,39.91,149086.0,39.88,39.95,39.86,39.91,149086.0
2021-02-12 15:30:00,39.91,39.96,39.86,39.94,545117.0,39.91,39.96,39.86,39.94,545117.0
2021-02-16 09:30:00,40.19,40.35,40.12,40.3,705343.0,40.19,40.35,40.12,40.3,705343.0
2021-02-16 10:00:00,40.29,40.35,40.06,40.14,848445.0,40.29,40.35,40.06,40.14,848445.0
2021-02-16 10:30:00,40.15,40.28,40.12,40.24,237328.0,40.15,40.28,40.12,40.24,237328.0
2021-02-16 11:00:00,40.24,40.28,40.05,40.16,479560.0,40.24,40.28,40.05,40.16,479560.0
2021-02-16 11:30:00,40.16,40.25,40.15,40.15,369059.0,40.16,40.25,40.15,40.15,369059.0
2021-02-16 12:00:00,40.16,40.19,40.06,40.11,183342.0,40.16,40.19,40.06,40.11,183342.0
2021-02-16 12:30:00,40.11,40.25,40.1,40.2,156976.0,40.11,40.25,40.1,40.2,156976.0
2021-02-16 13:00:00,40.21,40.25,40.16,40.23,91225.0,40.21,40.25,40.16,40.23,91225.0
2021-02-16 13:30:00,40.23,40.26,40.2,40.26,179347.0,40.23,40.26,40.2,40.26,179347.0
2021-02-16 14:00:00,40.26,40.35,40.24,40.35,262359.0,40.26,40.35,40.24,40.35,262359.0
2021-02-16 14:30:00,40.34,40.4,40.3,40.34,170022.0,40.34,40.4,40.3,40.34,170022.0
2021-02-16 15:00:00,40.34,40.44,40.31,40.41,203995.0,40.34,40.44,40.31,40.41,203995.0
2021-02-16 15:30:00,40.42,40.47,40.4,40.45,542735.0,40.42,40.47,40.4,40.45,542735.0
2021-02-17 09:30:00,40.27,40.45,40.12,40.4,1750688.0,40.27,40.45,40.12,40.4,1750688.0
2021-02-17 10:00:00,40.4,40.55,40.32,40.4,1203582.0,40.4,40.55,40.32,40.4,1203582.0
2021-02-17 10:30:00,40.41,40.58,40.33,40.5,784668.0,40.41,40.58,40.33,40.5,784668.0
2021-02-17 11:00:00,40.51,40.51,40.31,40.45,272670.0,40.51,40.51,40.31,40.45,272670.0
2021-02-17 11:30:00,40.45,40.5,40.35,40.49,197337.0,40.45,40.5,40.35,40.49,197337.0
2021-02-17 12:00:00,40.5,40.53,40.39,40.5,215993.0,40.5,40.53,40.39,40.5,215993.0
2021-02-17 12:30:00,40.5,40.66,40.48,40.64,245653.0,40.5,40.66,40.48,40.64,245653.0
2021-02-17 13:00:00,40.64,40.74,40.61,40.72,211037.0,40.64,40.74,40.61,40.72,211037.0
2021-02-17 13:30:00,40.71,40.78,40.7,40.75,207811.0,40.71,40.78,40.7,40.75,207811.0
2021-02-17 14:00:00,40.77,40.95,40.7,40.88,405630.0,40.77,40.95,40.7,40.88,405630.0
2021-02-17 14:30:00,40.86,40.92,40.77,40.91,160146.0,40.86,40.92,40.77,40.91,160146.0
2021-02-17 15:00:00,40.91,40.96,40.88,40.91,162543.0,40.91,40.96,40.88,40.91,162543.0
2021-02-17 15:30:00,40.91,40.93,40.88,40.9,370774.0,40.91,40.93,40.88,40.9,370774.0
2021-02-18 09:30:00,41.09,41.13,40.84,40.92,1264825.0,41.09,41.13,40.84,40.92,1264825.0
2021-02-18 10:00:00,40.92,40.92,40.58,40.62,612086.0,40.92,40.92,40.58,40.62,612086.0
2021-02-18 10:30:00,40.62,40.76,40.42,40.62,709962.0,40.62,40.76,40.42,40.62,709962.0
2021-02-18 11:00:00,40.64,41.01,40.61,40.9,554246.0,40.64,41.01,40.61,40.9,554246.0
2021-02-18 11:30:00,40.9,40.94,40.78,40.84,227123.0,40.9,40.94,40.78,40.84,227123.0
2021-02-18 12:00:00,40.84,40.85,40.74,40.82,170146.0,40.84,40.85,40.74,40.82,170146.0
2021-02-18 12:30:00,40.81,40.81,40.61,40.63,198191.0,40.81,40.81,40.61,40.63,198191.0
2021-02-18 13:00:00,40.64,40.66,40.53,40.6,314070.0,40.64,40.66,40.53,40.6,314070.0
2021-02-18 13:30:00,40.61,40.62,40.11,40.18,488265.0,40.61,40.62,40.11,40.18,488265.0
2021-02-18 14:00:00,40.19,40.63,40.11,40.49,407175.0,40.19,40.63,40.11,40.49,407175.0
2021-02-18 14:30:00,40.5,40.56,40.46,40.47,162792.0,40.5,40.56,40.46,40.47,162792.0
2021-02-18 15:00:00,40.46,40.47,40.2,40.21,222926.0,40.46,40.47,40.2,40.21,222926.0
2021-02-18 15:30:00,40.21,40.28,40.15,40.27,638933.0,40.21,40.28,40.15,40.27,638933.0
2021-02-19 09:30:00,40.26,40.5,40.24,40.46,804149.0,40.26,40.5,40.24,40.46,804149.0
2021-02-19 10:00:00,40.46,40.49,40.33,40.37,285462.0,40.46,40.49,40.33,40.37,285462.0
2021-02-19 10:30:00,40.37,40.39,40.17,40.34,331683.0,40.37,40.39,40.17,40.34,331683.0
2021-02-19 11:00:00,40.35,40.36,40.1,40.21,294270.0,40.35,40.36,40.1,40.21,294270.0
2021-02-19 11:30:00,40.22,40.22,39.97,40.0,454617.0,40.22,40.22,39.97,40.0,454617.0
2021-02-19 12:00:00,40.0,40.13,39.9,40.05,403214.0,40.0,40.13,39.9,40.05,403214.0
2021-02-19 12:30:00,40.04,40.05,39.8,39.88,290260.0,40.04,40.05,39.8,39.88,290260.0
2021-02-19 13:00:00,39.9,39.91,39.55,39.78,478482.0,39.9,39.91,39.55,39.78,478482.0
2021-02-19 13:30:00,39.78,40.06,39.71,40.05,298070.0,39.78,40.06,39.71,40.05,298070.0
2021-02-19 14:00:00,40.04,40.05,39.78,39.8,244048.0,40.04,40.05,39.78,39.8,244048.0
2021-02-19 14:30:00,39.8,39.81,39.61,39.69,359235.0,39.8,39.81,39.61,39.69,359235.0
2021-02-19 15:00:00,39.69,39.7,39.61,39.67,340778.0,39.69,39.7,39.61,39.67,340778.0
2021-02-19 15:30:00,39.66,39.75,39.65,39.68,360050.0,39.66,39.75,39.65,39.68,360050.0
2021-02-22 09:30:00,40.55,40.87,40.55,40.83,913638.0,40.55,40.87,40.55,40.83,913638.0
2021-02-22 10:00:00,40.81,41.11,40.81,41.08,1043741.0,40.81,41.11,40.81,41.08,1043741.0
2021-02-22 10:30:00,41.07,41.08,40.93,41.01,364196.0,41.07,41.08,40.93,41.01,364196.0
2021-02-22 11:00:00,41.0,41.07,40.88,40.97,277992.0,41.0,41.07,40.88,40.97,277992.0
2021-02-22 11:30:00,40.96,41.07,40.92,41.05,246804.0,40.96,41.07,40.92,41.05,246804.0
2021-02-22 12:00:00,41.05,41.07,40.95,41.04,347146.0,41.05,41.07,40.95,41.04,347146.0
2021-02-22 12:30:00,41.04,41.12,40.97,41.02,174585.0,41.04,41.12,40.97,41.02,174585.0
2021-02-22 13:00:00,41.02,41.03,40.92,41.02,178184.0,41.02,41.03,40.92,41.02,178184.0
2021-02-22 13:30:00,41.04,41.22,41.03,41.22,360699.0,41.04,41.22,41.03,41.22,360699.0
2021-02-22 14:00:00,41.22,41.42,41.13,41.35,437167.0,41.22,41.42,41.13,41.35,437167.0
2021-02-22 14:30:00,41.35,41.36,41.25,41.32,243054.0,41.35,41.36,41.25,41.32,243054.0
2021-02-22 15:00:00,41.34,41.34,41.23,41.25,191957.0,41.34,41.34,41.23,41.25,191957.0
2021-02-22 15:30:00,41.25,41.32,41.24,41.28,351125.0,41.25,41.32,41.24,41.28,351125.0
2021-02-23 09:30:00,41.16,41.24,40.74,41.11,1157025.0,41.16,41.24,40.74,41.11,1157025.0
2021-02-23 10:00:00,41.11,41.52,41.04,41.47,611453.0,41.11,41.52,41.04,41.47,611453.0
2021-02-23 10:30:00,41.49,41.5,41.07,41.09,369474.0,41.49,41.5,41.07,41.09,369474.0
2021-02-23 11:00:00,41.1,41.37,41.09,41.32,279318.0,41.1,41.37,41.09,41.32,279318.0
2021-02-23 11:30:00,41.33,41.44,41.29,41.36,184715.0,41.33,41.44,41.29,41.36,184715.0
2021-02-23 12:00:00,41.36,41.4,41.28,41.39,177473.0,41.36,41.4,41.28,41.39,177473.0
2021-02-23 12:30:00,41.39,41.44,41.26,41.29,366837.0,41.39,41.44,41.26,41.29,366837.0
2021-02-23 13:00:00,41.3,41.51,41.27,41.48,243849.0,41.3,41.51,41.27,41.48,243849.0
2021-02-23 13:30:00,41.49,41.55,41.35,41.44,289031.0,41.49,41.55,41.35,41.44,289031.0
2021-02-23 14:00:00,41.43,41.45,41.35,41.41,220265.0,41.43,41.45,41.35,41.41,220265.0
2021-02-23 14:30:00,41.4,41.62,41.37,41.6,242470.0,41.4,41.62,41.37,41.6,242470.0
2021-02-23 15:00:00,41.59,41.73,41.57,41.72,348758.0,41.59,41.73,41.57,41.72,348758.0
2021-02-23 15:30:00,41.71,41.73,41.61,41.62,387729.0,41.71,41.73,41.61,41.62,387729.0
2021-02-24 09:30:00,41.88,42.12,41.79,42.12,874376.0,41.88,42.12,41.79,42.12,874376.0
2021-02-24 10:00:00,42.12,42.26,42.01,42.02,496048.0,42.12,42.26,42.01,42.02,496048.0
2021-02-24 10:30:00,42.02,42.52,41.98,42.31,813566.0,42.02,42.52,41.98,42.31,813566.0
2021-02-24 11:00:00,42.31,42.55,42.29,42.29,347437.0,42.31,42.55,42.29,42.29,347437.0
2021-02-24 11:30:00,42.29,42.38,42.23,42.35,360962.0,42.29,42.38,42.23,42.35,360962.0
2021-02-24 12:00:00,42.36,42.5,42.29,42.46,393272.0,42.36,42.5,42.29,42.46,393272.0
2021-02-24 12:30:00,42.46,42.46,42.3,42.3,262749.0,42.46,42.46,42.3,42.3,262749.0
2021-02-24 13:00:00,42.3,42.39,42.18,42.38,346769.0,42.3,42.39,42.18,42.38,346769.0
2021-02-24 13:30:00,42.39,42.53,42.34,42.51,1031271.0,42.39,42.53,42.34,42.51,1031271.0
2021-02-24 14:00:00,42.51,42.57,42.47,42.48,284991.0,42.51,42.57,42.47,42.48,284991.0
2021-02-24 14:30:00,42.49,42.51,42.41,42.43,102751.0,42.49,42.51,42.41,42.43,102751.0
2021-02-24 15:00:00,42.44,42.46,42.39,42.44,171655.0,42.44,42.46,42.39,42.44,171655.0
2021-02-24 15:30:00,42.44,42.51,42.43,42.5,447580.0,42.44,42.51,42.43,42.5,447580.0
2021-02-25 09:30:00,42.34,42.42,42.15,42.28,709390.0,42.34,42.42,42.15,42.28,709390.0
2021-02-25 10:00:00,42.28,42.4,42.22,42.3,277298.0,42.28,42.4,42.22,42.3,277298.0
2021-02-25 10:30:00,42.33,42.54,42.29,42.39,391398.0,42.33,42.54,42.29,42.39,391398.0
2021-02-25 11:00:00,42.4,42.67,42.38,42.67,256653.0,42.4,42.67,42.38,42.67,256653.0
2021-02-25 11:30:00,42.66,42.77,42.54,42.69,310353.0,42.66,42.77,42.54,42.69,310353.0
2021-02-25 12:00:00,42.68,42.69,42.46,42.57,317004.0,42.68,42.69,42.46,42.57,317004.0
2021-02-25 12:30:00,42.57,42.7,42.48,42.51,210927.0,42.57,42.7,42.48,42.51,210927.0
2021-02-25 13:00:00,42.49,42.52,42.24,42.28,284489.0,42.49,42.52,42.24,42.28,284489.0
2021-02-25 13:30:00,42.27,42.42,42.24,42.41,156478.0,42.27,42.42,42.24,42.41,156478.0
2021-02-25 14:00:00,42.41,42.7,42.38,42.57,204129.0,42.41,42.7,42.38,42.57,204129.0
2021-02-25 14:30:00,42.55,42.6,42.46,42.48,198962.0,42.55,42.6,42.46,42.48,198962.0
2021-02-25 15:00:00,42.47,42.58,42.43,42.51,124242.0,42.47,42.58,42.43,42.51,124242.0
2021-02-25 15:30:00,42.51,42.56,42.42,42.46,408269.0,42.51,42.56,42.42,42.46,408269.0
2021-02-26 09:30:00,42.12,42.14,41.87,42.0,692316.0,42.12,42.14,41.87,42.0,692316.0
2021-02-26 10:00:00,41.98,41.98,41.46,41.54,784256.0,41.98,41.98,41.46,41.54,784256.0
2021-02-26 10:30:00,41.54,41.87,41.49,41.75,436392.0,41.54,41.87,41.49,41.75,436392.0
2021-02-26 11:00:00,41.77,41.97,41.76,41.81,258193.0,41.77,41.97,41.76,41.81,258193.0
2021-02-26 11:30:00,41.8,41.98,41.7,41.75,259045.0,41.8,41.98,41.7,41.75,259045.0
2021-02-26 12:00:00,41.75,41.85,41.71,41.74,223701.0,41.75,41.85,41.71,41.74,223701.0
2021-02-26 12:30:00,41.74,41.85,41.58,41.6,237206.0,41.74,41.85,41.58,41.6,237206.0
2021-02-26 13:00:00,41.6,41.67,41.57,41.64,212161.0,41.6,41.67,41.57,41.64,212161.0
2021-02-26 13:30:00,41.66,41.67,41.49,41.6,297183.0,41.66,41.67,41.49,41.6,297183.0
2021-02-26 14:00:00,41.59,41.63,41.12,41.22,732069.0,41.59,41.63,41.12,41.22,732069.0
2021-02-26 14:30:00,41.21,41.34,41.15,41.33,382906.0,41.21,41.34,41.15,41.33,382906.0
2021-02-26 15:00:00,41.34,41.39,41.31,41.33,190504.0,41.34,41.39,41.31,41.33,190504.0
2021-02-26 15:30:00,41.33,41.42,41.29,41.3,394413.0,41.33,41.42,41.29,41.3,394413.0
2021-03-01 09:30:00,41.3,41.46,41.04,41.35,751482.0,41.3,41.46,41.04,41.35,751482.0
2021-03-01 10:00:00,41.35,41.61,41.17,41.39,369132.0,41.35,41.61,41.17,41.39,369132.0
2021-03-01 10:30:00,41.39,41.51,41.24,41.49,316606.0,41.39,41.51,41.24,41.49,316606.0
2021-03-01 11:00:00,41.48,41.59,41.41,41.48,252085.0,41.48,41.59,41.41,41.48,252085.0
2021-03-01 11:30:00,41.46,41.51,41.25,41.27,210271.0,41.46,41.51,41.25,41.27,210271.0
2021-03-01 12:00:00,41.3,41.35,41.2,41.21,133319.0,41.3,41.35,41.2,41.21,133319.0
2021-03-01 12:30:00,41.22,41.25,40.73,40.73,442699.0,41.22,41.25,40.73,40.73,442699.0
2021-03-01 13:00:00,40.73,40.77,40.31,40.55,568142.0,40.73,40.77,40.31,40.55,568142.0
2021-03-01 13:30:00,40.55,40.74,40.44,40.71,258715.0,40.55,40.74,40.44,40.71,258715.0
2021-03-01 14:00:00,40.71,40.8,40.64,40.64,621572.0,40.71,40.8,40.64,40.64,621572.0
2021-03-01 14:30:00,40.65,40.74,40.62,40.62,219172.0,40.65,40.74,40.62,40.62,219172.0
2021-03-01 15:00:00,40.63,40.67,40.44,40.45,218015.0,40.63,40.67,40.44,40.45,218015.0
2021-03-01 15:30:00,40.46,40.6,40.39,40.6,1423946.0,40.46,40.6,40.39,40.6,1423946.0
2021-03-02 09:30:00,40.95,41.01,40.44,40.66,844417.0,40.95,41.01,40.44,40.66,844417.0
2021-03-02 10:00:00,40.66,40.97,40.61,40.91,392296.0,40.66,40.97,40.61,40.91,392296.0
2021-03-02 10:30:00,40.91,40.95,40.72,40.79,202824.0,40.91,40.95,40.72,40.79,202824.0
2021-03-02 11:00:00,40.81,41.07,40.72,40.76,321938.0,40.81,41.07,40.72,40.76,321938.0
2021-03-02 11:30:00,40.76,40.91,40.64,40.9,461726.0,40.76,40.91,40.64,40.9,461726.0
2021-03-02 12:00:00,40.9,41.03,40.89,40.99,321767.0,40.9,41.03,40.89,40.99,321767.0
2021-03-02 12:30:00,40.98,41.06,40.91,40.96,210641.0,40.98,41.06,40.91,40.96,210641.0
2021-03-02 13:00:00,40.97,41.0,40.78,40.88,310514.0,40.97,41.0,40.78,40.88,310514.0
2021-03-02 13:30:00,40.87,40.91,40.76,40.78,202323.0,40.87,40.91,40.76,40.78,202323.0
2021-03-02 14:00:00,40.79,40.8,40.18,40.24,2653023.0,40.79,40.8,40.18,40.24,2653023.0
2021-03-02 14:30:00,40.25,40.3,40.14,40.14,554667.0,40.25,40.3,40.14,40.14,554667.0
2021-03-02 15:00:00,40.15,40.28,40.15,40.16,174045.0,40.15,40.28,40.15,40.16,174045.0
2021-03-02 15:30:00,40.16,40.19,40.07,40.08,555651.0,40.16,40.19,40.07,40.08,555651.0
2021-03-03 09:30:00,40.88,40.99,40.78,40.79,441407.0,40.88,40.99,40.78,40.79,441407.0
2021-03-03 10:00:00,40.79,41.02,40.78,40.87,261911.0,40.79,41.02,40.78,40.87,261911.0
2021-03-03 10:30:00,40.87,41.45,40.55,41.4,642586.0,40.87,41.45,40.55,41.4,642586.0
2021-03-03 11:00:00,41.39,41.4,41.06,41.26,288459.0,41.39,41.4,41.06,41.26,288459.0
2021-03-03 11:30:00,41.26,41.41,41.23,41.37,232764.0,41.26,41.41,41.23,41.37,232764.0
2021-03-03 12:00:00,41.38,41.54,41.3,41.47,338606.0,41.38,41.54,41.3,41.47,338606.0
2021-03-03 12:30:00,41.47,41.65,41.45,41.57,271641.0,41.47,41.65,41.45,41.57,271641.0
2021-03-03 13:00:00,41.58,41.62,41.48,41.49,156281.0,41.58,41.62,41.48,41.49,156281.0
2021-03-03 13:30:00,41.47,41.51,41.39,41.42,112008.0,41.47,41.51,41.39,41.42,112008.0
2021-03-03 14:00:00,41.42,41.42,41.15,41.24,441806.0,41.42,41.42,41.15,41.24,441806.0
2021-03-03 14:30:00,41.24,41.37,41.15,41.16,291954.0,41.24,41.37,41.15,41.16,291954.0
2021-03-03 15:00:00,41.17,41.26,41.16,41.2,73615.0,41.17,41.26,41.16,41.2,73615.0
2021-03-03 15:30:00,41.2,41.23,41.14,41.14,352779.0,41.2,41.23,41.14,41.14,352779.0
2021-03-04 09:30:00,41.87,41.91,41.5,41.63,718680.0,41.87,41.91,41.5,41.63,718680.0
2021-03-04 10:00:00,41.63,42.31,41.61,42.17,1167442.0,41.63,42.31,41.61,42.17,1167442.0
2021-03-04 10:30:00,42.17,43.16,42.15,43.15,1512160.0,42.17,43.16,42.15,43.15,1512160.0
2021-03-04 11:00:00,43.16,43.28,42.91,43.05,1251236.0,43.16,43.28,42.91,43.05,1251236.0
2021-03-04 11:30:00,43.06,43.27,42.93,43.19,856809.0,43.06,43.27,42.93,43.19,856809.0
2021-03-04 12:00:00,43.21,43.46,43.11,43.43,642394.0,43.21,43.46,43.11,43.43,642394.0
2021-03-04 12:30:00,43.42,43.46,43.05,43.16,820101.0,43.42,43.46,43.05,43.16,820101.0
2021-03-04 13:00:00,43.16,43.26,43.06,43.17,402659.0,43.16,43.26,43.06,43.17,402659.0
2021-03-04 13:30:00,43.17,43.18,42.77,42.85,738389.0,43.17,43.18,42.77,42.85,738389.0
2021-03-04 14:00:00,42.85,42.91,42.57,42.83,750088.0,42.85,42.91,42.57,42.83,750088.0
2021-03-04 14:30:00,42.81,43.05,42.68,43.03,325196.0,42.81,43.05,42.68,43.03,325196.0
2021-03-04 15:00:00,43.03,43.12,42.9,43.03,524852.0,43.03,43.12,42.9,43.03,524852.0
2021-03-04 15:30:00,43.02,43.1,42.99,43.07,690660.0,43.02,43.1,42.99,43.07,690660.0
2021-03-05 09:30:00,44.08,44.3,44.02,44.17,1394846.0,44.08,44.3,44.02,44.17,1394846.0
2021-03-05 10:00:00,44.17,44.39,44.07,44.07,948891.0,44.17,44.39,44.07,44.07,948891.0
2021-03-05 10:30:00,44.08,44.16,43.99,44.06,534508.0,44.08,44.16,43.99,44.06,534508.0
2021-03-05 11:00:00,44.07,44.08,43.91,44.01,378142.0,44.07,44.08,43.91,44.01,378142.0
2021-03-05 11:30:00,44.01,44.25,44.01,44.24,405019.0,44.01,44.25,44.01,44.24,405019.0
2021-03-05 12:00:00,44.24,44.3,44.14,44.23,435418.0,44.24,44.3,44.14,44.23,435418.0
2021-03-05 12:30:00,44.23,44.33,44.19,44.24,220252.0,44.23,44.33,44.19,44.24,220252.0
2021-03-05 13:00:00,44.24,44.51,44.16,44.45,503218.0,44.24,44.51,44.16,44.45,503218.0
2021-03-05 13:30:00,44.45,44.49,44.31,44.34,368375.0,44.45,44.49,44.31,44.34,368375.0
2021-03-05 14:00:00,44.34,44.39,44.21,44.36,497770.0,44.34,44.39,44.21,44.36,497770.0
2021-03-05 14:30:00,44.36,44.42,44.29,44.41,190972.0,44.36,44.42,44.29,44.41,190972.0
2021-03-05 15:00:00,44.4,44.44,44.34,44.4,302076.0,44.4,44.44,44.34,44.4,302076.0
2021-03-05 15:30:00,44.4,44.5,44.37,44.46,715578.0,44.4,44.5,44.37,44.46,715578.0
2021-03-08 09:30:00,44.12,44.24,43.91,43.95,628389.0,44.12,44.24,43.91,43.95,628389.0
2021-03-08 10:00:00,43.95,44.04,43.66,43.88,670007.0,43.95,44.04,43.66,43.88,670007.0
2021-03-08 10:30:00,43.88,43.91,43.75,43.82,426588.0,43.88,43.91,43.75,43.82,426588.0
2021-03-08 11:00:00,43.84,44.12,43.79,44.11,200377.0,43.84,44.12,43.79,44.11,200377.0
2021-03-08 11:30:00,44.1,44.11,43.74,43.75,187570.0,44.1,44.11,43.74,43.75,187570.0
2021-03-08 12:00:00,43.74,43.86,43.67,43.77,324736.0,43.74,43.86,43.67,43.77,324736.0
2021-03-08 12:30:00,43.77,43.79,43.5,43.62,282810.0,43.77,43.79,43.5,43.62,282810.0
2021-03-08 13:00:00,43.64,43.68,43.43,43.6,200582.0,43.64,43.68,43.43,43.6,200582.0
2021-03-08 13:30:00,43.59,43.68,43.46,43.47,200065.0,43.59,43.68,43.46,43.47,200065.0
2021-03-08 14:00:00,43.45,43.83,43.44,43.75,255170.0,43.45,43.83,43.44,43.75,255170.0
2021-03-08 14:30:00,43.74,43.8,43.59,43.63,82946.0,43.74,43.8,43.59,43.63,82946.0
2021-03-08 15:00:00,43.63,43.63,43.46,43.55,134468.0,43.63,43.63,43.46,43.55,134468.0
2021-03-08 15:30:00,43.55,43.61,43.5,43.51,793820.0,43.55,43.61,43.5,43.51,793820.0
2021-03-09 09:30:00,43.73,43.74,43.46,43.46,528822.0,43.73,43.74,43.46,43.46,528822.0
2021-03-09 10:00:00,43.45,43.58,43.34,43.49,1224784.0,43.45,43.58,43.34,43.49,1224784.0
2021-03-09 10:30:00,43.51,43.82,43.48,43.79,190759.0,43.51,43.82,43.48,43.79,190759.0
2021-03-09 11:00:00,43.78,43.81,43.27,43.32,238664.0,43.78,43.81,43.27,43.32,238664.0
2021-03-09 11:30:00,43.32,43.53,43.28,43.44,279691.0,43.32,43.53,43.28,43.44,279691.0
2021-03-09 12:00:00,43.45,43.46,43.17,43.27,284123.0,43.45,43.46,43.17,43.27,284123.0
2021-03-09 12:30:00,43.28,43.34,43.2,43.33,126152.0,43.28,43.34,43.2,43.33,126152.0
2021-03-09 13:00:00,43.33,43.4,43.22,43.36,191066.0,43.33,43.4,43.22,43.36,191066.0
2021-03-09 13:30:00,43.37,43.37,43.16,43.28,208834.0,43.37,43.37,43.16,43.28,208834.0
2021-03-09 14:00:00,43.27,43.29,43.1,43.25,280590.0,43.27,43.29,43.1,43.25,280590.0
2021-03-09 14:30:00,43.24,43.33,43.21,43.25,183923.0,43.24,43.33,43.21,43.25,183923.0
2021-03-09 15:00:00,43.25,43.26,43.2,43.2,101743.0,43.25,43.26,43.2,43.2,101743.0
2021-03-09 15:30:00,43.2,43.21,43.07,43.13,535383.0,43.2,43.21,43.07,43.13,535383.0
2021-03-10 09:30:00,43.28,43.81,42.94,43.78,963347.0,43.28,43.81,42.94,43.78,963347.0
2021-03-10 10:00:00,43.78,43.81,43.32,43.34,440782.0,43.78,43.81,43.32,43.34,440782.0
2021-03-10 10:30:00,43.35,43.65,43.28,43.33,405279.0,43.35,43.65,43.28,43.33,405279.0
2021-03-10 11:00:00,43.34,43.47,42.86,42.97,366552.0,43.34,43.47,42.86,42.97,366552.0
2021-03-10 11:30:00,42.97,43.11,42.87,42.88,367051.0,42.97,43.11,42.87,42.88,367051.0
2021-03-10 12:00:00,42.88,43.03,42.78,42.98,291037.0,42.88,43.03,42.78,42.98,291037.0
2021-03-10 12:30:00,42.98,43.1,42.98,43.08,155273.0,42.98,43.1,42.98,43.08,155273.0
2021-03-10 13:00:00,43.08,43.21,43.02,43.19,229672.0,43.08,43.21,43.02,43.19,229672.0
2021-03-10 13:30:00,43.19,43.44,43.16,43.44,242526.0,43.19,43.44,43.16,43.44,242526.0
2021-03-10 14:00:00,43.43,43.6,43.43,43.5,345208.0,43.43,43.6,43.43,43.5,345208.0
2021-03-10 14:30:00,43.5,43.56,43.47,43.51,160207.0,43.5,43.56,43.47,43.51,160207.0
2021-03-10 15:00:00,43.5,43.65,43.5,43.63,108744.0,43.5,43.65,43.5,43.63,108744.0
2021-03-10 15:30:00,43.63,43.74,43.62,43.74,662282.0,43.63,43.74,43.62,43.74,662282.0
2021-03-11 09:30:00,43.91,44.07,43.71,43.98,941610.0,43.91,44.07,43.71,43.98,941610.0
2021-03-11 10:00:00,44.0,44.2,44.0,44.17,414141.0,44.0,44.2,44.0,44.17,414141.0
2021-03-11 10:30:00,44.17,44.37,44.17,44.31,458110.0,44.17,44.37,44.17,44.31,458110.0
2021-03-11 11:00:00,44.32,44.41,44.14,44.39,460126.0,44.32,44.41,44.14,44.39,460126.0
2021-03-11 11:30:00,44.38,44.46,44.31,44.38,349336.0,44.38,44.46,44.31,44.38,349336.0
2021-03-11 12:00:00,44.39,44.44,44.3,44.43,254613.0,44.39,44.44,44.3,44.43,254613.0
2021-03-11 12:30:00,44.44,44.47,44.36,44.4,199919.0,44.44,44.47,44.36,44.4,199919.0
2021-03-11 13:00:00,44.41,44.51,44.4,44.48,235963.0,44.41,44.51,44.4,44.48,235963.0
2021-03-11 13:30:00,44.47,44.48,44.33,44.38,270323.0,44.47,44.48,44.33,44.38,270323.0
2021-03-11 14:00:00,44.38,44.55,44.36,44.53,442590.0,44.38,44.55,44.36,44.53,442590.0
2021-03-11 14:30:00,44.52,44.58,44.48,44.58,334743.0,44.52,44.58,44.48,44.58,334743.0
2021-03-11 15:00:00,44.58,44.64,44.52,44.57,582316.0,44.58,44.64,44.52,44.57,582316.0
2021-03-11 15:30:00,44.57,44.6,44.51,44.6,625133.0,44.57,44.6,44.51,44.6,625133.0
2021-03-12 09:30:00,44.36,44.52,44.31,44.4,433798.0,44.36,44.52,44.31,44.4,433798.0
2021-03-12 10:00:00,44.41,44.44,44.28,44.42,357136.0,44.41,44.44,44.28,44.42,357136.0
2021-03-12 10:30:00,44.42,44.43,44.28,44.4,248947.0,44.42,44.43,44.28,44.4,248947.0
2021-03-12 11:00:00,44.4,44.57,44.3,44.55,413763.0,44.4,44.57,44.3,44.55,413763.0
2021-03-12 11:30:00,44.55,44.6,44.51,44.58,445974.0,44.55,44.6,44.51,44.58,445974.0
2021-03-12 12:00:00,44.59,44.63,44.49,44.55,234812.0,44.59,44.63,44.49,44.55,234812.0
2021-03-12 12:30:00,44.55,44.57,44.51,44.53,63072.0,44.55,44.57,44.51,44.53,63072.0
2021-03-12 13:00:00,44.52,44.55,44.43,44.45,226254.0,44.52,44.55,44.43,44.45,226254.0
2021-03-12 13:30:00,44.44,44.46,44.3,44.33,257243.0,44.44,44.46,44.3,44.33,257243.0
2021-03-12 14:00:00,44.33,44.39,44.28,44.33,343560.0,44.33,44.39,44.28,44.33,343560.0
2021-03-12 14:30:00,44.32,44.38,44.23,44.25,166613.0,44.32,44.38,44.23,44.25,166613.0
2021-03-12 15:00:00,44.26,44.33,44.26,44.29,90141.0,44.26,44.33,44.26,44.29,90141.0
2021-03-12 15:30:00,44.3,44.37,44.28,44.36,427710.0,44.3,44.37,44.28,44.36,427710.0
2021-03-15 09:30:00,43.9,43.93,43.57,43.67,1005395.0,43.9,43.93,43.57,43.67,1005395.0
2021-03-15 10:00:00,43.66,43.87,43.46,43.81,783390.0,43.66,43.87,43.46,43.81,783390.0
2021-03-15 10:30:00,43.8,43.87,43.59,43.6,361877.0,43.8,43.87,43.59,43.6,361877.0
2021-03-15 11:00:00,43.6,43.81,43.59,43.7,173447.0,43.6,43.81,43.59,43.7,173447.0
2021-03-15 11:30:00,43.7,43.9,43.62,43.87,218996.0,43.7,43.9,43.62,43.87,218996.0
2021-03-15 12:00:00,43.87,44.13,43.86,44.07,409419.0,43.87,44.13,43.86,44.07,409419.0
2021-03-15 12:30:00,44.09,44.25,44.08,44.21,179109.0,44.09,44.25,44.08,44.21,179109.0
2021-03-15 13:00:00,44.2,44.31,44.15,44.21,195896.0,44.2,44.31,44.15,44.21,195896.0
2021-03-15 13:30:00,44.22,44.28,44.16,44.23,236162.0,44.22,44.28,44.16,44.23,236162.0
2021-03-15 14:00:00,44.23,44.34,44.16,44.21,365088.0,44.23,44.34,44.16,44.21,365088.0
2021-03-15 14:30:00,44.21,44.21,44.05,44.14,254298.0,44.21,44.21,44.05,44.14,254298.0
2021-03-15 15:00:00,44.14,44.22,44.12,44.21,135006.0,44.14,44.22,44.12,44.21,135006.0
2021-03-15 15:30:00,44.2,44.28,44.17,44.26,344436.0,44.2,44.28,44.17,44.26,344436.0
2021-03-16 09:30:00,43.57,43.78,43.48,43.5,671199.0,43.57,43.78,43.48,43.5,671199.0
2021-03-16 10:00:00,43.49,43.6,43.31,43.53,481875.0,43.49,43.6,43.31,43.53,481875.0
2021-03-16 10:30:00,43.54,43.59,43.43,43.5,310037.0,43.54,43.59,43.43,43.5,310037.0
2021-03-16 11:00:00,43.5,43.66,43.47,43.66,247704.0,43.5,43.66,43.47,43.66,247704.0
2021-03-16 11:30:00,43.66,43.8,43.6,43.79,167037.0,43.66,43.8,43.6,43.79,167037.0
2021-03-16 12:00:00,43.8,43.88,43.72,43.72,365000.0,43.8,43.88,43.72,43.72,365000.0
2021-03-16 12:30:00,43.73,43.93,43.72,43.91,222490.0,43.73,43.93,43.72,43.91,222490.0
2021-03-16 13:00:00,43.91,43.98,43.85,43.94,244017.0,43.91,43.98,43.85,43.94,244017.0
2021-03-16 13:30:00,43.94,44.06,43.87,44.05,219178.0,43.94,44.06,43.87,44.05,219178.0
2021-03-16 14:00:00,44.05,44.11,43.92,43.94,317093.0,44.05,44.11,43.92,43.94,317093.0
2021-03-16 14:30:00,43.94,43.95,43.84,43.89,157139.0,43.94,43.95,43.84,43.89,157139.0
2021-03-16 15:00:00,43.88,43.91,43.85,43.87,147602.0,43.88,43.91,43.85,43.87,147602.0
2021-03-16 15:30:00,43.88,43.9,43.82,43.84,296074.0,43.88,43.9,43.82,43.84,296074.0
2021-03-17 09:30:00,43.69,43.78,43.65,43.74,363886.0,43.69,43.78,43.65,43.74,363886.0
2021-03-17 10:00:00,43.74,43.86,43.69,43.7,310364.0,43.74,43.86,43.69,43.7,310364.0
2021-03-17 10:30:00,43.7,43.72,43.43,43.48,529241.0,43.7,43.72,43.43,43.48,529241.0
2021-03-17 11:00:00,43.47,43.57,43.33,43.51,399604.0,43.47,43.57,43.33,43.51,399604.0
2021-03-17 11:30:00,43.51,43.62,43.42,43.54,281979.0,43.51,43.62,43.42,43.54,281979.0
2021-03-17 12:00:00,43.54,43.66,43.54,43.59,258406.0,43.54,43.66,43.54,43.59,258406.0
2021-03-17 12:30:00,43.58,43.6,43.46,43.51,232617.0,43.58,43.6,43.46,43.51,232617.0
2021-03-17 13:00:00,43.51,43.62,43.24,43.36,434910.0,43.51,43.62,43.24,43.36,434910.0
2021-03-17 13:30:00,43.37,43.74,43.36,43.64,504173.0,43.37,43.74,43.36,43.64,504173.0
2021-03-17 14:00:00,43.67,43.93,43.64,43.84,729815.0,43.67,43.93,43.64,43.84,729815.0
2021-03-17 14:30:00,43.82,43.91,43.74,43.89,275827.0,43.82,43.91,43.74,43.89,275827.0
2021-03-17 15:00:00,43.89,43.91,43.77,43.84,278198.0,43.89,43.91,43.77,43.84,278198.0
2021-03-17 15:30:00,43.84,43.88,43.78,43.82,435577.0,43.84,43.88,43.78,43.82,435577.0
2021-03-18 09:30:00,42.99,43.05,42.77,43.03,1144179.0,42.99,43.05,42.77,43.03,1144179.0
2021-03-18 10:00:00,43.03,43.07,42.26,42.28,1341195.0,43.03,43.07,42.26,42.28,1341195.0
2021-03-18 10:30:00,42.28,42.39,41.97,42.08,1400360.0,42.28,42.39,41.97,42.08,1400360.0
2021-03-18 11:00:00,42.08,42.24,41.92,42.11,843490.0,42.08,42.24,41.92,42.11,843490.0
2021-03-18 11:30:00,42.09,42.2,42.04,42.17,515207.0,42.09,42.2,42.04,42.17,515207.0
2021-03-18 12:00:00,42.17,42.37,41.98,42.04,997205.0,42.17,42.37,41.98,42.04,997205.0
2021-03-18 12:30:00,42.02,42.04,41.38,41.4,1602728.0,42.02,42.04,41.38,41.4,1602728.0
2021-03-18 13:00:00,41.38,41.62,41.27,41.51,607917.0,41.38,41.62,41.27,41.51,607917.0
2021-03-18 13:30:00,41.5,41.63,41.42,41.62,333007.0,41.5,41.63,41.42,41.62,333007.0
2021-03-18 14:00:00,41.62,41.62,40.65,40.87,2283938.0,41.62,41.62,40.65,40.87,2283938.0
2021-03-18 14:30:00,40.88,40.95,40.47,40.52,1567485.0,40.88,40.95,40.47,40.52,1567485.0
2021-03-18 15:00:00,40.52,40.63,40.27,40.34,1300273.0,40.52,40.63,40.27,40.34,1300273.0
2021-03-18 15:30:00,40.34,40.51,39.71,40.5,2781163.0,40.34,40.51,39.71,40.5,2781163.0
2021-03-19 09:30:00,40.83,40.87,40.26,40.69,830236.0,40.83,40.87,40.26,40.69,830236.0
2021-03-19 10:00:00,40.66,40.82,40.33,40.79,385165.0,40.66,40.82,40.33,40.79,385165.0
2021-03-19 10:30:00,40.79,41.45,40.79,41.36,519783.0,40.79,41.45,40.79,41.36,519783.0
2021-03-19 11:00:00,41.37,41.42,41.11,41.21,374037.0,41.37,41.42,41.11,41.21,374037.0
2021-03-19 11:30:00,41.23,41.35,41.14,41.32,226820.0,41.23,41.35,41.14,41.32,226820.0
2021-03-19 12:00:00,41.31,41.52,41.31,41.46,264761.0,41.31,41.52,41.31,41.46,264761.0
2021-03-19 12:30:00,41.47,41.83,41.45,41.8,370612.0,41.47,41.83,41.45,41.8,370612.0
2021-03-19 13:00:00,41.81,41.98,41.64,41.64,462999.0,41.81,41.98,41.64,41.64,462999.0
2021-03-19 13:30:00,41.64,41.73,41.51,41.67,267603.0,41.64,41.73,41.51,41.67,267603.0
2021-03-19 14:00:00,41.68,41.8,41.6,41.79,466563.0,41.68,41.8,41.6,41.79,466563.0
2021-03-19 14:30:00,41.79,41.9,41.73,41.82,357217.0,41.79,41.9,41.73,41.82,357217.0
2021-03-19 15:00:00,41.82,41.92,41.75,41.84,328995.0,41.82,41.92,41.75,41.84,328995.0
2021-03-19 15:30:00,41.84,41.99,41.77,41.79,513971.0,41.84,41.99,41.77,41.79,513971.0
2021-03-22 09:30:00,41.97,42.08,41.74,41.76,379545.0,41.97,42.08,41.74,41.76,379545.0
2021-03-22 10:00:00,41.76,42.05,41.75,41.92,346911.0,41.76,42.05,41.75,41.92,346911.0
2021-03-22 10:30:00,41.95,42.18,41.89,42.07,472189.0,41.95,42.18,41.89,42.07,472189.0
2021-03-22 11:00:00,42.09,42.1,41.79,41.96,389094.0,42.09,42.1,41.79,41.96,389094.0
2021-03-22 11:30:00,41.97,42.07,41.83,41.83,196560.0,41.97,42.07,41.83,41.83,196560.0
2021-03-22 12:00:00,41.83,41.88,41.62,41.71,359150.0,41.83,41.88,41.62,41.71,359150.0
2021-03-22 12:30:00,41.71,41.75,41.59,41.67,267019.0,41.71,41.75,41.59,41.67,267019.0
2021-03-22 13:00:00,41.69,41.92,41.62,41.91,160141.0,41.69,41.92,41.62,41.91,160141.0
2021-03-22 13:30:00,41.9,41.93,41.8,41.91,159006.0,41.9,41.93,41.8,41.91,159006.0
2021-03-22 14:00:00,41.9,42.03,41.83,41.9,348960.0,41.9,42.03,41.83,41.9,348960.0
2021-03-22 14:30:00,41.9,41.94,41.86,41.87,84059.0,41.9,41.94,41.86,41.87,84059.0
2021-03-22 15:00:00,41.87,41.93,41.83,41.85,95240.0,41.87,41.93,41.83,41.85,95240.0
2021-03-22 15:30:00,41.85,41.85,41.69,41.71,238247.0,41.85,41.85,41.69,41.71,238247.0
2021-03-23 09:30:00,40.29,40.63,40.18,40.52,979624.0,40.29,40.63,40.18,40.52,979624.0
2021-03-23 10:00:00,40.51,40.91,40.42,40.61,998046.0,40.51,40.91,40.42,40.61,998046.0
2021-03-23 10:30:00,40.61,40.61,40.17,40.21,617282.0,40.61,40.61,40.17,40.21,617282.0
2021-03-23 11:00:00,40.2,40.5,40.11,40.38,611714.0,40.2,40.5,40.11,40.38,611714.0
2021-03-23 11:30:00,40.35,40.35,40.02,40.17,588685.0,40.35,40.35,40.02,40.17,588685.0
2021-03-23 12:00:00,40.17,40.5,40.16,40.4,727434.0,40.17,40.5,40.16,40.4,727434.0
2021-03-23 12:30:00,40.39,40.45,40.16,40.24,869195.0,40.39,40.45,40.16,40.24,869195.0
2021-03-23 13:00:00,40.25,40.3,40.08,40.09,673999.0,40.25,40.3,40.08,40.09,673999.0
2021-03-23 13:30:00,40.1,40.1,39.27,39.71,1882552.0,40.1,40.1,39.27,39.71,1882552.0
2021-03-23 14:00:00,39.7,39.79,39.39,39.52,918450.0,39.7,39.79,39.39,39.52,918450.0
2021-03-23 14:30:00,39.52,39.63,39.36,39.41,474086.0,39.52,39.63,39.36,39.41,474086.0
2021-03-23 15:00:00,39.41,39.56,39.38,39.41,576159.0,39.41,39.56,39.38,39.41,576159.0
2021-03-23 15:30:00,39.41,39.42,39.29,39.37,1118967.0,39.41,39.42,39.29,39.37,1118967.0
2021-03-24 09:30:00,40.69,40.86,40.66,40.78,1293076.0,40.69,40.86,40.66,40.78,1293076.0
2021-03-24 10:00:00,40.78,40.88,40.7,40.85,796197.0,40.78,40.88,40.7,40.85,796197.0
2021-03-24 10:30:00,40.86,41.16,40.53,41.04,1131218.0,40.86,41.16,40.53,41.04,1131218.0
2021-03-24 11:00:00,41.05,41.37,41.05,41.28,722752.0,41.05,41.37,41.05,41.28,722752.0
2021-03-24 11:30:00,41.3,41.42,41.17,41.36,1337108.0,41.3,41.42,41.17,41.36,1337108.0
2021-03-24 12:00:00,41.36,41.6,41.33,41.56,660266.0,41.36,41.6,41.33,41.56,660266.0
2021-03-24 12:30:00,41.57,41.8,41.44,41.73,620232.0,41.57,41.8,41.44,41.73,620232.0
2021-03-24 13:00:00,41.74,41.76,41.34,41.45,438532.0,41.74,41.76,41.34,41.45,438532.0
2021-03-24 13:30:00,41.45,41.64,41.36,41.55,394863.0,41.45,41.64,41.36,41.55,394863.0
2021-03-24 14:00:00,41.57,41.83,41.47,41.71,433097.0,41.57,41.83,41.47,41.71,433097.0
2021-03-24 14:30:00,41.7,41.71,41.48,41.6,343608.0,41.7,41.71,41.48,41.6,343608.0
2021-03-24 15:00:00,41.61,41.65,41.52,41.55,572581.0,41.61,41.65,41.52,41.55,572581.0
2021-03-24 15:30:00,41.56,41.59,41.43,41.45,666737.0,41.56,41.59,41.43,41.45,666737.0
2021-03-25 09:30:00,40.47,40.62,40.12,40.18,1080459.0,40.47,40.62,40.12,40.18,1080459.0
2021-03-25 10:00:00,40.17,40.54,40.16,40.39,1778073.0,40.17,40.54,40.16,40.39,1778073.0
2021-03-25 10:30:00,40.39,40.4,39.52,39.68,1218923.0,40.39,40.4,39.52,39.68,1218923.0
2021-03-25 11:00:00,39.7,39.81,39.31,39.74,921332.0,39.7,39.81,39.31,39.74,921332.0
2021-03-25 11:30:00,39.74,39.86,39.47,39.65,575898.0,39.74,39.86,39.47,39.65,575898.0
2021-03-25 12:00:00,39.67,39.84,39.57,39.78,355295.0,39.67,39.84,39.57,39.78,355295.0
2021-03-25 12:30:00,39.77,40.06,39.7,39.7,250230.0,39.77,40.06,39.7,39.7,250230.0
2021-03-25 13:00:00,39.7,39.92,39.58,39.86,253436.0,39.7,39.92,39.58,39.86,253436.0
2021-03-25 13:30:00,39.85,39.88,39.68,39.73,235695.0,39.85,39.88,39.68,39.73,235695.0
2021-03-25 14:00:00,39.72,40.07,39.65,39.96,430221.0,39.72,40.07,39.65,39.96,430221.0
2021-03-25 14:30:00,39.96,40.0,39.88,39.94,205249.0,39.96,40.0,39.88,39.94,205249.0
2021-03-25 15:00:00,39.95,39.97,39.8,39.81,237549.0,39.95,39.97,39.8,39.81,237549.0
2021-03-25 15:30:00,39.82,39.97,39.8,39.89,1031699.0,39.82,39.97,39.8,39.89,1031699.0
2021-03-26 09:30:00,41.38,41.49,41.25,41.36,1259944.0,41.38,41.49,41.25,41.36,1259944.0
2021-03-26 10:00:00,41.38,41.62,41.38,41.57,816107.0,41.38,41.62,41.38,41.57,816107.0
2021-03-26 10:30:00,41.58,41.72,41.47,41.53,803425.0,41.58,41.72,41.47,41.53,803425.0
2021-03-26 11:00:00,41.54,41.64,41.44,41.58,464943.0,41.54,41.64,41.44,41.58,464943.0
2021-03-26 11:30:00,41.59,41.71,41.54,41.57,395439.0,41.59,41.71,41.54,41.57,395439.0
2021-03-26 12:00:00,41.59,41.74,41.41,41.59,723379.0,41.59,41.74,41.41,41.59,723379.0
2021-03-26 12:30:00,41.6,41.81,41.57,41.62,477229.0,41.6,41.81,41.57,41.62,477229.0
2021-03-26 13:00:00,41.63,41.79,41.62,41.73,555346.0,41.63,41.79,41.62,41.73,555346.0
2021-03-26 13:30:00,41.73,41.83,41.64,41.77,348058.0,41.73,41.83,41.64,41.77,348058.0
2021-03-26 14:00:00,41.78,41.83,41.57,41.62,626472.0,41.78,41.83,41.57,41.62,626472.0
2021-03-26 14:30:00,41.61,41.64,41.44,41.6,501173.0,41.61,41.64,41.44,41.6,501173.0
2021-03-26 15:00:00,41.6,41.61,41.49,41.51,244702.0,41.6,41.61,41.49,41.51,244702.0
2021-03-26 15:30:00,41.52,41.56,41.46,41.54,858100.0,41.52,41.56,41.46,41.54,858100.0
2021-03-29 09:30:00,41.23,41.35,41.0,41.14,1058543.0,41.23,41.35,41.0,41.14,1058543.0
2021-03-29 10:00:00,41.14,41.33,40.95,41.27,807223.0,41.14,41.33,40.95,41.27,807223.0
2021-03-29 10:30:00,41.27,41.47,41.13,41.15,483370.0,41.27,41.47,41.13,41.15,483370.0
2021-03-29 11:00:00,41.16,41.41,41.14,41.33,159017.0,41.16,41.41,41.14,41.33,159017.0
2021-03-29 11:30:00,41.32,41.71,41.32,41.68,331919.0,41.32,41.71,41.32,41.68,331919.0
2021-03-29 12:00:00,41.67,41.75,41.48,41.57,263039.0,41.67,41.75,41.48,41.57,263039.0
2021-03-29 12:30:00,41.57,41.78,41.52,41.77,229239.0,41.57,41.78,41.52,41.77,229239.0
2021-03-29 13:00:00,41.78,41.85,41.68,41.74,180912.0,41.78,41.85,41.68,41.74,180912.0
2021-03-29 13:30:00,41.73,41.89,41.72,41.86,229991.0,41.73,41.89,41.72,41.86,229991.0
2021-03-29 14:00:00,41.86,41.95,41.77,41.91,313689.0,41.86,41.95,41.77,41.91,313689.0
2021-03-29 14:30:00,41.92,41.96,41.8,41.87,169492.0,41.92,41.96,41.8,41.87,169492.0
2021-03-29 15:00:00,41.88,41.93,41.86,41.92,66307.0,41.88,41.93,41.86,41.92,66307.0
2021-03-29 15:30:00,41.93,41.95,41.89,41.92,401560.0,41.93,41.95,41.89,41.92,401560.0
2021-03-30 09:30:00,41.16,41.39,41.06,41.33,460814.0,41.16,41.39,41.06,41.33,460814.0
2021-03-30 10:00:00,41.32,41.45,41.18,41.44,439778.0,41.32,41.45,41.18,41.44,439778.0
2021-03-30 10:30:00,41.41,41.5,41.3,41.36,361467.0,41.41,41.5,41.3,41.36,361467.0
2021-03-30 11:00:00,41.36,41.66,41.23,41.38,435613.0,41.36,41.66,41.23,41.38,435613.0
2021-03-30 11:30:00,41.38,41.44,41.18,41.3,183192.0,41.38,41.44,41.18,41.3,183192.0
2021-03-30 12:00:00,41.3,41.34,41.1,41.18,154271.0,41.3,41.34,41.1,41.18,154271.0
2021-03-30 12:30:00,41.19,41.27,41.11,41.17,98847.0,41.19,41.27,41.11,41.17,98847.0
2021-03-30 13:00:00,41.17,41.25,41.04,41.2,197700.0,41.17,41.25,41.04,41.2,197700.0
2021-03-30 13:30:00,41.21,41.24,41.15,41.2,129754.0,41.21,41.24,41.15,41.2,129754.0
2021-03-30 14:00:00,41.2,41.36,41.19,41.28,197396.0,41.2,41.36,41.19,41.28,197396.0
2021-03-30 14:30:00,41.28,41.33,41.16,41.2,74832.0,41.28,41.33,41.16,41.2,74832.0
2021-03-30 15:00:00,41.2,41.22,41.17,41.18,82591.0,41.2,41.22,41.17,41.18,82591.0
2021-03-30 15:30:00,41.18,41.21,41.1,41.17,614065.0,41.18,41.21,41.1,41.17,614065.0
2021-03-31 09:30:00,40.99,41.41,40.96,41.28,429372.0,40.99,41.41,40.96,41.28,429372.0
2021-03-31 10:00:00,41.31,41.4,41.19,41.36,334334.0,41.31,41.4,41.19,41.36,334334.0
2021-03-31 10:30:00,41.37,41.66,41.23,41.57,564535.0,41.37,41.66,41.23,41.57,564535.0
2021-03-31 11:00:00,41.57,41.7,41.46,41.5,389901.0,41.57,41.7,41.46,41.5,389901.0
2021-03-31 11:30:00,41.5,41.58,41.38,41.41,185717.0,41.5,41.58,41.38,41.41,185717.0
2021-03-31 12:00:00,41.4,41.58,41.37,41.53,233257.0,41.4,41.58,41.37,41.53,233257.0
2021-03-31 12:30:00,41.54,41.69,41.49,41.51,162308.0,41.54,41.69,41.49,41.51,162308.0
2021-03-31 13:00:00,41.52,41.54,41.07,41.07,529466.0,41.52,41.54,41.07,41.07,529466.0
2021-03-31 13:30:00,41.08,41.16,40.38,40.74,1127325.0,41.08,41.16,40.38,40.74,1127325.0
2021-03-31 14:00:00,40.73,40.83,40.29,40.41,518830.0,40.73,40.83,40.29,40.41,518830.0
2021-03-31 14:30:00,40.45,40.51,40.22,40.4,243812.0,40.45,40.51,40.22,40.4,243812.0
2021-03-31 15:00:00,40.4,40.54,40.34,40.5,299482.0,40.4,40.54,40.34,40.5,299482.0
2021-03-31 15:30:00,40.5,40.54,40.36,40.51,394208.0,40.5,40.54,40.36,40.51,394208.0
2021-04-01 09:30:00,41.47,41.54,41.06,41.17,680080.0,41.47,41.54,41.06,41.17,680080.0
2021-04-01 10:00:00,41.2,41.38,41.1,41.31,512096.0,41.2,41.38,41.1,41.31,512096.0
2021-04-01 10:30:00,41.32,41.32,40.3,40.87,1689358.0,41.32,41.32,40.3,40.87,1689358.0
2021-04-01 11:00:00,40.87,41.19,40.44,40.56,798747.0,40.87,41.19,40.44,40.56,798747.0
2021-04-01 11:30:00,40.55,41.02,40.55,40.86,510716.0,40.55,41.02,40.55,40.86,510716.0
2021-04-01 12:00:00,40.89,41.42,40.86,41.35,571336.0,40.89,41.42,40.86,41.35,571336.0
2021-04-01 12:30:00,41.35,41.43,41.19,41.33,415282.0,41.35,41.43,41.19,41.33,415282.0
2021-04-01 13:00:00,41.32,41.94,41.32,41.91,815330.0,41.32,41.94,41.32,41.91,815330.0
2021-04-01 13:30:00,41.9,42.12,41.87,42.0,1281293.0,41.9,42.12,41.87,42.0,1281293.0
2021-04-01 14:00:00,42.01,42.18,41.94,41.99,785994.0,42.01,42.18,41.94,41.99,785994.0
2021-04-01 14:30:00,41.98,41.98,41.81,41.92,294057.0,41.98,41.98,41.81,41.92,294057.0
2021-04-01 15:00:00,41.93,41.99,41.84,41.88,476850.0,41.93,41.99,41.84,41.88,476850.0
2021-04-01 15:30:00,41.88,41.92,41.83,41.86,1456219.0,41.88,41.92,41.83,41.86,1456219.0
2021-04-05 09:30:00,41.21,41.26,40.96,41.13,723997.0,41.21,41.26,40.96,41.13,723997.0
2021-04-05 10:00:00,41.11,41.11,40.87,40.9,614976.0,41.11,41.11,40.87,40.9,614976.0
2021-04-05 10:30:00,40.9,41.02,40.56,40.58,633529.0,40.9,41.02,40.56,40.58,633529.0
2021-04-05 11:00:00,40.56,40.71,40.47,40.66,535126.0,40.56,40.71,40.47,40.66,535126.0
2021-04-05 11:30:00,40.63,40.68,40.41,40.51,512852.0,40.63,40.68,40.41,40.51,512852.0
2021-04-05 12:00:00,40.51,40.54,39.95,39.99,1045063.0,40.51,40.54,39.95,39.99,1045063.0
2021-04-05 12:30:00,39.97,39.97,39.56,39.58,1071300.0,39.97,39.97,39.56,39.58,1071300.0
2021-04-05 13:00:00,39.58,40.0,39.52,39.9,717178.0,39.58,40.0,39.52,39.9,717178.0
2021-04-05 13:30:00,39.89,40.12,39.86,40.08,498386.0,39.89,40.12,39.86,40.08,498386.0
2021-04-05 14:00:00,40.07,40.27,40.02,40.24,738775.0,40.07,40.27,40.02,40.24,738775.0
2021-04-05 14:30:00,40.25,40.35,40.23,40.25,330317.0,40.25,40.35,40.23,40.25,330317.0
2021-04-05 15:00:00,40.26,40.27,40.21,40.22,447565.0,40.26,40.27,40.21,40.22,447565.0
2021-04-05 15:30:00,40.22,40.3,40.2,40.28,829633.0,40.22,40.3,40.2,40.28,829633.0
2021-04-06 09:30:00,41.16,41.35,41.11,41.31,720994.0,41.16,41.35,41.11,41.31,720994.0
2021-04-06 10:00:00,41.31,41.53,41.29,41.4,578355.0,41.31,41.53,41.29,41.4,578355.0
2021-04-06 10:30:00,41.41,41.69,41.32,41.57,427479.0,41.41,41.69,41.32,41.57,427479.0
2021-04-06 11:00:00,41.57,41.62,41.11,41.19,711503.0,41.57,41.62,41.11,41.19,711503.0
2021-04-06 11:30:00,41.19,41.29,40.99,41.04,465080.0,41.19,41.29,40.99,41.04,465080.0
2021-04-06 12:00:00,41.04,41.12,40.92,41.0,529123.0,41.04,41.12,40.92,41.0,529123.0
2021-04-06 12:30:00,40.98,41.04,40.77,41.02,458846.0,40.98,41.04,40.77,41.02,458846.0
2021-04-06 13:00:00,41.02,41.02,40.71,40.72,127966.0,41.02,41.02,40.71,40.72,127966.0
2021-04-06 13:30:00,40.72,40.79,40.58,40.64,204605.0,40.72,40.79,40.58,40.64,204605.0
2021-04-06 14:00:00,40.65,40.84,40.62,40.7,328279.0,40.65,40.84,40.62,40.7,328279.0
2021-04-06 14:30:00,40.69,40.73,40.63,40.63,124888.0,40.69,40.73,40.63,40.63,124888.0
2021-04-06 15:00:00,40.63,40.72,40.59,40.71,77834.0,40.63,40.72,40.59,40.71,77834.0
2021-04-06 15:30:00,40.69,40.76,40.68,40.71,397371.0,40.69,40.76,40.68,40.71,397371.0
2021-04-07 09:30:00,40.54,40.59,40.41,40.5,1022078.0,40.54,40.59,40.41,40.5,1022078.0
2021-04-07 10:00:00,40.48,40.64,40.26,40.5,826825.0,40.48,40.64,40.26,40.5,826825.0
2021-04-07 10:30:00,40.5,40.6,40.29,40.34,860543.0,40.5,40.6,40.29,40.34,860543.0
2021-04-07 11:00:00,40.34,40.55,40.08,40.2,938492.0,40.34,40.55,40.08,40.2,938492.0
2021-04-07 11:30:00,40.22,40.26,39.96,39.99,557053.0,40.22,40.26,39.96,39.99,557053.0
2021-04-07 12:00:00,40.0,40.2,39.91,40.18,390964.0,40.0,40.2,39.91,40.18,390964.0
2021-04-07 12:30:00,40.18,40.79,40.15,40.79,1449349.0,40.18,40.79,40.15,40.79,1449349.0
2021-04-07 13:00:00,40.78,40.87,40.71,40.8,850770.0,40.78,40.87,40.71,40.8,850770.0
2021-04-07 13:30:00,40.79,40.96,40.79,40.95,276509.0,40.79,40.96,40.79,40.95,276509.0
2021-04-07 14:00:00,40.94,41.05,40.86,40.93,330816.0,40.94,41.05,40.86,40.93,330816.0
2021-04-07 14:30:00,40.92,40.95,40.74,40.82,156974.0,40.92,40.95,40.74,40.82,156974.0
2021-04-07 15:00:00,40.82,40.85,40.79,40.81,186425.0,40.82,40.85,40.79,40.81,186425.0
2021-04-07 15:30:00,40.82,40.87,40.8,40.86,431039.0,40.82,40.87,40.8,40.86,431039.0
2021-04-08 09:30:00,40.64,40.71,40.27,40.64,912711.0,40.64,40.71,40.27,40.64,912711.0
2021-04-08 10:00:00,40.66,40.74,40.4,40.52,454386.0,40.66,40.74,40.4,40.52,454386.0
2021-04-08 10:30:00,40.5,40.66,40.44,40.45,217271.0,40.5,40.66,40.44,40.45,217271.0
2021-04-08 11:00:00,40.45,40.69,40.45,40.56,193726.0,40.45,40.69,40.45,40.56,193726.0
2021-04-08 11:30:00,40.55,40.93,40.55,40.76,196735.0,40.55,40.93,40.55,40.76,196735.0
2021-04-08 12:00:00,40.77,40.91,40.74,40.81,162710.0,40.77,40.91,40.74,40.81,162710.0
2021-04-08 12:30:00,40.84,40.86,40.56,40.66,241838.0,40.84,40.86,40.56,40.66,241838.0
2021-04-08 13:00:00,40.67,40.8,40.61,40.73,189121.0,40.67,40.8,40.61,40.73,189121.0
2021-04-08 13:30:00,40.73,40.75,40.62,40.71,226599.0,40.73,40.75,40.62,40.71,226599.0
2021-04-08 14:00:00,40.71,40.81,40.71,40.77,208229.0,40.71,40.81,40.71,40.77,208229.0
2021-04-08 14:30:00,40.76,40.84,40.76,40.83,112534.0,40.76,40.84,40.76,40.83,112534.0
2021-04-08 15:00:00,40.82,40.86,40.8,40.86,68820.0,40.82,40.86,40.8,40.86,68820.0
2021-04-08 15:30:00,40.86,40.86,40.81,40.83,320672.0,40.86,40.86,40.81,40.83,320672.0
2021-04-09 09:30:00,40.62,40.69,40.48,40.61,328414.0,40.62,40.69,40.48,40.61,328414.0
2021-04-09 10:00:00,40.61,40.64,40.51,40.56,342044.0,40.61,40.64,40.51,40.56,342044.0
2021-04-09 10:30:00,40.55,40.78,40.55,40.77,238908.0,40.55,40.78,40.55,40.77,238908.0
2021-04-09 11:00:00,40.76,40.87,40.67,40.71,411462.0,40.76,40.87,40.67,40.71,411462.0
2021-04-09 11:30:00,40.7,40.78,40.66,40.68,249676.0,40.7,40.78,40.66,40.68,249676.0
2021-04-09 12:00:00,40.69,40.7,40.6,40.67,143315.0,40.69,40.7,40.6,40.67,143315.0
2021-04-09 12:30:00,40.67,40.72,40.61,40.65,112809.0,40.67,40.72,40.61,40.65,112809.0
2021-04-09 13:00:00,40.64,40.74,40.6,40.61,232533.0,40.64,40.74,40.6,40.61,232533.0
2021-04-09 13:30:00,40.61,40.67,40.57,40.59,172313.0,40.61,40.67,40.57,40.59,172313.0
2021-04-09 14:00:00,40.59,40.74,40.51,40.63,437408.0,40.59,40.74,40.51,40.63,437408.0
2021-04-09 14:30:00,40.62,40.7,40.61,40.65,81237.0,40.62,40.7,40.61,40.65,81237.0
2021-04-09 15:00:00,40.64,40.67,40.62,40.66,87332.0,40.64,40.67,40.62,40.66,87332.0
2021-04-09 15:30:00,40.66,40.69,40.61,40.65,233188.0,40.66,40.69,40.61,40.65,233188.0
2021-04-12 09:30:00,41.28,41.53,41.26,41.31,915508.0,41.28,41.53,41.26,41.31,915508.0
2021-04-12 10:00:00,41.33,41.57,41.29,41.47,406457.0,41.33,41.57,41.29,41.47,406457.0
2021-04-12 10:30:00,41.49,41.53,41.18,41.24,377376.0,41.49,41.53,41.18,41.24,377376.0
2021-04-12 11:00:00,41.24,41.27,40.96,41.08,466061.0,41.24,41.27,40.96,41.08,466061.0
2021-04-12 11:30:00,41.08,41.13,40.85,40.92,400393.0,41.08,41.13,40.85,40.92,400393.0
2021-04-12 12:00:00,40.92,40.93,40.77,40.84,362552.0,40.92,40.93,40.77,40.84,362552.0
2021-04-12 12:30:00,40.83,41.01,40.8,40.9,322283.0,40.83,41.01,40.8,40.9,322283.0
2021-04-12 13:00:00,40.9,40.94,40.8,40.93,223675.0,40.9,40.94,40.8,40.93,223675.0
2021-04-12 13:30:00,40.93,40.95,40.87,40.92,50315.0,40.93,40.95,40.87,40.92,50315.0
2021-04-12 14:00:00,40.91,40.98,40.86,40.93,259726.0,40.91,40.98,40.86,40.93,259726.0
2021-04-12 14:30:00,40.92,40.93,40.81,40.85,173001.0,40.92,40.93,40.81,40.85,173001.0
2021-04-12 15:00:00,40.84,40.93,40.83,40.92,89772.0,40.84,40.93,40.83,40.92,89772.0
2021-04-12 15:30:00,40.92,40.95,40.89,40.89,557164.0,40.92,40.95,40.89,40.89,557164.0
2021-04-13 09:30:00,41.33,41.38,41.22,41.31,813819.0,41.33,41.38,41.22,41.31,813819.0
2021-04-13 10:00:00,41.31,41.47,41.26,41.35,535944.0,41.31,41.47,41.26,41.35,535944.0
2021-04-13 10:30:00,41.35,41.43,41.15,41.2,363945.0,41.35,41.43,41.15,41.2,363945.0
2021-04-13 11:00:00,41.21,41.36,41.16,41.35,295569.0,41.21,41.36,41.16,41.35,295569.0
2021-04-13 11:30:00,41.35,41.42,41.29,41.38,234399.0,41.35,41.42,41.29,41.38,234399.0
2021-04-13 12:00:00,41.39,41.45,41.29,41.3,193041.0,41.39,41.45,41.29,41.3,193041.0
2021-04-13 12:30:00,41.28,41.29,41.17,41.22,159765.0,41.28,41.29,41.17,41.22,159765.0
2021-04-13 13:00:00,41.22,41.34,41.19,41.28,361798.0,41.22,41.34,41.19,41.28,361798.0
2021-04-13 13:30:00,41.28,41.29,41.2,41.22,274541.0,41.28,41.29,41.2,41.22,274541.0
2021-04-13 14:00:00,41.22,41.37,41.2,41.3,408215.0,41.22,41.37,41.2,41.3,408215.0
2021-04-13 14:30:00,41.3,41.43,41.3,41.38,123787.0,41.3,41.43,41.3,41.38,123787.0
2021-04-13 15:00:00,41.37,41.44,41.37,41.42,83125.0,41.37,41.44,41.37,41.42,83125.0
2021-04-13 15:30:00,41.42,41.48,41.4,41.4,388783.0,41.42,41.48,41.4,41.4,388783.0
2021-04-14 09:30:00,42.15,42.24,42.01,42.17,1172712.0,42.15,42.24,42.01,42.17,1172712.0
2021-04-14 10:00:00,42.19,42.28,42.12,42.22,404930.0,42.19,42.28,42.12,42.22,404930.0
2021-04-14 10:30:00,42.23,43.08,42.23,42.97,1278029.0,42.23,43.08,42.23,42.97,1278029.0
2021-04-14 11:00:00,42.97,43.08,42.87,43.01,579526.0,42.97,43.08,42.87,43.01,579526.0
2021-04-14 11:30:00,43.01,43.11,42.96,43.07,345306.0,43.01,43.11,42.96,43.07,345306.0
2021-04-14 12:00:00,43.08,43.32,43.02,43.28,919889.0,43.08,43.32,43.02,43.28,919889.0
2021-04-14 12:30:00,43.28,43.34,43.19,43.27,627020.0,43.28,43.34,43.19,43.27,627020.0
2021-04-14 13:00:00,43.26,43.35,43.19,43.28,261572.0,43.26,43.35,43.19,43.28,261572.0
2021-04-14 13:30:00,43.29,43.39,43.2,43.27,367072.0,43.29,43.39,43.2,43.27,367072.0
2021-04-14 14:00:00,43.27,43.3,43.14,43.23,460196.0,43.27,43.3,43.14,43.23,460196.0
2021-04-14 14:30:00,43.22,43.22,43.05,43.07,460288.0,43.22,43.22,43.05,43.07,460288.0
2021-04-14 15:00:00,43.07,43.08,43.0,43.08,640145.0,43.07,43.08,43.0,43.08,640145.0
2021-04-14 15:30:00,43.08,43.08,43.01,43.05,677550.0,43.08,43.08,43.01,43.05,677550.0
2021-04-15 09:30:00,43.06,43.07,42.88,42.98,509082.0,43.06,43.07,42.88,42.98,509082.0
2021-04-15 10:00:00,43.01,43.34,42.97,43.28,484833.0,43.01,43.34,42.97,43.28,484833.0
2021-04-15 10:30:00,43.29,43.35,43.21,43.25,296327.0,43.29,43.35,43.21,43.25,296327.0
2021-04-15 11:00:00,43.25,43.28,43.06,43.08,212145.0,43.25,43.28,43.06,43.08,212145.0
2021-04-15 11:30:00,43.07,43.18,43.01,43.17,196164.0,43.07,43.18,43.01,43.17,196164.0
2021-04-15 12:00:00,43.16,43.27,43.12,43.26,250370.0,43.16,43.27,43.12,43.26,250370.0
2021-04-15 12:30:00,43.27,43.3,43.18,43.25,281085.0,43.27,43.3,43.18,43.25,281085.0
2021-04-15 13:00:00,43.26,43.32,43.24,43.3,114840.0,43.26,43.32,43.24,43.3,114840.0
2021-04-15 13:30:00,43.3,43.44,43.26,43.43,184546.0,43.3,43.44,43.26,43.43,184546.0
2021-04-15 14:00:00,43.42,43.42,43.25,43.35,401966.0,43.42,43.42,43.25,43.35,401966.0
2021-04-15 14:30:00,43.32,43.32,43.25,43.26,191551.0,43.32,43.32,43.25,43.26,191551.0
2021-04-15 15:00:00,43.26,43.3,43.24,43.27,132180.0,43.26,43.3,43.24,43.27,132180.0
2021-04-15 15:30:00,43.27,43.31,43.26,43.29,550030.0,43.27,43.31,43.26,43.29,550030.0
2021-04-16 09:30:00,43.34,43.38,43.01,43.07,1050892.0,43.34,43.38,43.01,43.07,1050892.0
2021-04-16 10:00:00,43.08,43.21,42.98,43.09,353456.0,43.08,43.21,42.98,43.09,353456.0
2021-04-16 10:30:00,43.09,43.16,43.02,43.04,160587.0,43.09,43.16,43.02,43.04,160587.0
2021-04-16 11:00:00,43.04,43.18,43.0,43.12,151132.0,43.04,43.18,43.0,43.12,151132.0
2021-04-16 11:30:00,43.12,43.23,43.12,43.18,275215.0,43.12,43.23,43.12,43.18,275215.0
2021-04-16 12:00:00,43.18,43.25,43.15,43.23,130668.0,43.18,43.25,43.15,43.23,130668.0
2021-04-16 12:30:00,43.23,43.24,43.13,43.19,105016.0,43.23,43.24,43.13,43.19,105016.0
2021-04-16 13:00:00,43.2,43.31,43.18,43.29,251066.0,43.2,43.31,43.18,43.29,251066.0
2021-04-16 13:30:00,43.29,43.32,43.16,43.26,139818.0,43.29,43.32,43.16,43.26,139818.0
2021-04-16 14:00:00,43.24,43.27,43.09,43.17,291089.0,43.24,43.27,43.09,43.17,291089.0
2021-04-16 14:30:00,43.16,43.18,43.11,43.14,206227.0,43.16,43.18,43.11,43.14,206227.0
2021-04-16 15:00:00,43.14,43.17,43.12,43.17,54733.0,43.14,43.17,43.12,43.17,54733.0
2021-04-16 15:30:00,43.17,43.18,43.13,43.17,1141413.0,43.17,43.18,43.13,43.17,1141413.0
2021-04-19 09:30:00,43.22,43.49,43.22,43.41,526462.0,43.22,43.49,43.22,43.41,526462.0
2021-04-19 10:00:00,43.41,43.42,43.15,43.24,342181.0,43.41,43.42,43.15,43.24,342181.0
2021-04-19 10:30:00,43.25,43.27,43.06,43.1,221348.0,43.25,43.27,43.06,43.1,221348.0
2021-04-19 11:00:00,43.08,43.22,43.05,43.22,199538.0,43.08,43.22,43.05,43.22,199538.0
2021-04-19 11:30:00,43.22,43.26,43.13,43.17,228394.0,43.22,43.26,43.13,43.17,228394.0
2021-04-19 12:00:00,43.17,43.3,43.17,43.27,168857.0,43.17,43.3,43.17,43.27,168857.0
2021-04-19 12:30:00,43.27,43.28,43.16,43.26,206401.0,43.27,43.28,43.16,43.26,206401.0
2021-04-19 13:00:00,43.27,43.32,43.24,43.28,94076.0,43.27,43.32,43.24,43.28,94076.0
2021-04-19 13:30:00,43.29,43.35,43.24,43.31,173463.0,43.29,43.35,43.24,43.31,173463.0
2021-04-19 14:00:00,43.32,43.35,43.22,43.24,230366.0,43.32,43.35,43.22,43.24,230366.0
2021-04-19 14:30:00,43.24,43.26,43.17,43.23,121590.0,43.24,43.26,43.17,43.23,121590.0
2021-04-19 15:00:00,43.23,43.31,43.22,43.29,171982.0,43.23,43.31,43.22,43.29,171982.0
2021-04-19 15:30:00,43.29,43.34,43.25,43.33,228067.0,43.29,43.34,43.25,43.33,228067.0
2021-04-20 09:30:00,43.35,43.42,43.2,43.32,556337.0,43.35,43.42,43.2,43.32,556337.0
2021-04-20 10:00:00,43.32,43.38,43.22,43.32,258150.0,43.32,43.38,43.22,43.32,258150.0
2021-04-20 10:30:00,43.33,43.33,42.04,42.26,1042559.0,43.33,43.33,42.04,42.26,1042559.0
2021-04-20 11:00:00,42.25,42.4,42.05,42.19,846380.0,42.25,42.4,42.05,42.19,846380.0
2021-04-20 11:30:00,42.19,42.64,42.18,42.59,401849.0,42.19,42.64,42.18,42.59,401849.0
2021-04-20 12:00:00,42.6,42.75,42.49,42.66,228698.0,42.6,42.75,42.49,42.66,228698.0
2021-04-20 12:30:00,42.67,42.69,42.53,42.61,120075.0,42.67,42.69,42.53,42.61,120075.0
2021-04-20 13:00:00,42.62,42.75,42.56,42.62,146481.0,42.62,42.75,42.56,42.62,146481.0
2021-04-20 13:30:00,42.61,42.69,42.6,42.67,85134.0,42.61,42.69,42.6,42.67,85134.0
2021-04-20 14:00:00,42.66,42.81,42.61,42.81,433032.0,42.66,42.81,42.61,42.81,433032.0
2021-04-20 14:30:00,42.81,42.81,42.67,42.73,450273.0,42.81,42.81,42.67,42.73,450273.0
2021-04-20 15:00:00,42.74,42.76,42.72,42.74,75360.0,42.74,42.76,42.72,42.74,75360.0
2021-04-20 15:30:00,42.75,42.75,42.69,42.73,699292.0,42.75,42.75,42.69,42.73,699292.0
2021-04-21 09:30:00,41.79,42.21,41.77,42.13,676518.0,41.79,42.21,41.77,42.13,676518.0
2021-04-21 10:00:00,42.12,42.33,42.12,42.22,293823.0,42.12,42.33,42.12,42.22,293823.0
2021-04-21 10:30:00,42.23,42.55,42.15,42.5,355109.0,42.23,42.55,42.15,42.5,355109.0
2021-04-21 11:00:00,42.5,42.5,42.19,42.24,278323.0,42.5,42.5,42.19,42.24,278323.0
2021-04-21 11:30:00,42.24,42.34,42.16,42.17,187046.0,42.24,42.34,42.16,42.17,187046.0
2021-04-21 12:00:00,42.18,42.38,42.17,42.34,151011.0,42.18,42.38,42.17,42.34,151011.0
2021-04-21 12:30:00,42.36,42.38,42.2,42.28,163161.0,42.36,42.38,42.2,42.28,163161.0
2021-04-21 13:00:00,42.27,42.29,41.75,42.02,1030355.0,42.27,42.29,41.75,42.02,1030355.0
2021-04-21 13:30:00,42.01,42.01,41.82,41.93,168637.0,42.01,42.01,41.82,41.93,168637.0
2021-04-21 14:00:00,41.93,42.03,41.8,41.93,361294.0,41.93,42.03,41.8,41.93,361294.0
2021-04-21 14:30:00,41.92,41.92,41.8,41.82,184217.0,41.92,41.92,41.8,41.82,184217.0
2021-04-21 15:00:00,41.82,41.83,41.75,41.75,134624.0,41.82,41.83,41.75,41.75,134624.0
2021-04-21 15:30:00,41.75,41.79,41.71,41.76,519790.0,41.75,41.79,41.71,41.76,519790.0
2021-04-22 09:30:00,42.24,42.26,41.86,41.99,489684.0,42.24,42.26,41.86,41.99,489684.0
2021-04-22 10:00:00,41.99,42.0,41.6,41.63,293884.0,41.99,42.0,41.6,41.63,293884.0
2021-04-22 10:30:00,41.63,42.1,41.63,42.08,348705.0,41.63,42.1,41.63,42.08,348705.0
2021-04-22 11:00:00,42.07,42.19,42.02,42.04,229205.0,42.07,42.19,42.02,42.04,229205.0
2021-04-22 11:30:00,42.05,42.11,41.96,42.03,166461.0,42.05,42.11,41.96,42.03,166461.0
2021-04-22 12:00:00,42.03,42.08,41.99,42.02,130236.0,42.03,42.08,41.99,42.02,130236.0
2021-04-22 12:30:00,42.01,42.11,41.97,42.05,105742.0,42.01,42.11,41.97,42.05,105742.0
2021-04-22 13:00:00,42.06,42.07,41.86,41.96,174291.0,42.06,42.07,41.86,41.96,174291.0
2021-04-22 13:30:00,41.96,42.02,41.82,41.87,202199.0,41.96,42.02,41.82,41.87,202199.0
2021-04-22 14:00:00,41.87,42.03,41.73,42.01,222614.0,41.87,42.03,41.73,42.01,222614.0
2021-04-22 14:30:00,42.0,42.15,42.0,42.1,203262.0,42.0,42.15,42.0,42.1,203262.0
2021-04-22 15:00:00,42.11,42.14,42.07,42.11,98774.0,42.11,42.14,42.07,42.11,98774.0
2021-04-22 15:30:00,42.11,42.12,42.07,42.09,191539.0,42.11,42.12,42.07,42.09,191539.0
2021-04-23 09:30:00,41.91,42.16,41.85,42.14,323805.0,41.91,42.16,41.85,42.14,323805.0
2021-04-23 10:00:00,42.14,42.55,42.14,42.53,386263.0,42.14,42.55,42.14,42.53,386263.0
2021-04-23 10:30:00,42.54,42.62,42.35,42.4,379590.0,42.54,42.62,42.35,42.4,379590.0
2021-04-23 11:00:00,42.4,42.51,42.36,42.38,254628.0,42.4,42.51,42.36,42.38,254628.0
2021-04-23 11:30:00,42.38,42.39,42.11,42.26,251017.0,42.38,42.39,42.11,42.26,251017.0
2021-04-23 12:00:00,42.26,42.31,42.15,42.23,149474.0,42.26,42.31,42.15,42.23,149474.0
2021-04-23 12:30:00,42.23,42.34,42.21,42.26,93593.0,42.23,42.34,42.21,42.26,93593.0
2021-04-23 13:00:00,42.27,42.34,42.16,42.29,142655.0,42.27,42.34,42.16,42.29,142655.0
2021-04-23 13:30:00,42.3,42.35,42.22,42.32,131896.0,42.3,42.35,42.22,42.32,131896.0
2021-04-23 14:00:00,42.33,42.47,42.32,42.45,369618.0,42.33,42.47,42.32,42.45,369618.0
2021-04-23 14:30:00,42.44,42.49,42.39,42.4,411552.0,42.44,42.49,42.39,42.4,411552.0
2021-04-23 15:00:00,42.41,42.53,42.4,42.49,119287.0,42.41,42.53,42.4,42.49,119287.0
2021-04-23 15:30:00,42.48,42.49,42.43,42.45,510060.0,42.48,42.49,42.43,42.45,510060.0
2021-04-26 09:30:00,41.78,41.97,41.74,41.91,481784.0,41.78,41.97,41.74,41.91,481784.0
2021-04-26 10:00:00,41.9,42.04,41.77,41.8,365568.0,41.9,42.04,41.77,41.8,365568.0
2021-04-26 10:30:00,41.8,42.18,41.77,42.12,268961.0,41.8,42.18,41.77,42.12,268961.0
2021-04-26 11:00:00,42.13,42.38,42.12,42.3,259938.0,42.13,42.38,42.12,42.3,259938.0
2021-04-26 11:30:00,42.3,42.36,42.17,42.28,127909.0,42.3,42.36,42.17,42.28,127909.0
2021-04-26 12:00:00,42.29,42.41,42.28,42.39,139581.0,42.29,42.41,42.28,42.39,139581.0
2021-04-26 12:30:00,42.38,42.51,42.34,42.47,134548.0,42.38,42.51,42.34,42.47,134548.0
2021-04-26 13:00:00,42.47,42.52,42.44,42.44,82379.0,42.47,42.52,42.44,42.44,82379.0
2021-04-26 13:30:00,42.46,42.5,42.36,42.41,110825.0,42.46,42.5,42.36,42.41,110825.0
2021-04-26 14:00:00,42.41,42.46,42.19,42.34,280427.0,42.41,42.46,42.19,42.34,280427.0
2021-04-26 14:30:00,42.33,42.39,42.26,42.3,114842.0,42.33,42.39,42.26,42.3,114842.0
2021-04-26 15:00:00,42.3,42.38,42.28,42.28,62000.0,42.3,42.38,42.28,42.28,62000.0
2021-04-26 15:30:00,42.28,42.34,42.27,42.32,283563.0,42.28,42.34,42.27,42.32,283563.0
2021-04-27 09:30:00,42.66,42.81,42.48,42.74,634592.0,42.66,42.81,42.48,42.74,634592.0
2021-04-27 10:00:00,42.75,42.8,42.5,42.61,189638.0,42.75,42.8,42.5,42.61,189638.0
2021-04-27 10:30:00,42.62,42.73,42.55,42.71,106719.0,42.62,42.73,42.55,42.71,106719.0
2021-04-27 11:00:00,42.69,42.7,42.56,42.56,140004.0,42.69,42.7,42.56,42.56,140004.0
2021-04-27 11:30:00,42.56,42.71,42.52,42.61,200886.0,42.56,42.71,42.52,42.61,200886.0
2021-04-27 12:00:00,42.61,42.66,42.59,42.63,105437.0,42.61,42.66,42.59,42.63,105437.0
2021-04-27 12:30:00,42.62,42.66,42.59,42.63,99362.0,42.62,42.66,42.59,42.63,99362.0
2021-04-27 13:00:00,42.63,42.7,42.6,42.63,71358.0,42.63,42.7,42.6,42.63,71358.0
2021-04-27 13:30:00,42.64,42.72,42.63,42.71,81995.0,42.64,42.72,42.63,42.71,81995.0
2021-04-27 14:00:00,42.72,43.01,42.67,42.96,318834.0,42.72,43.01,42.67,42.96,318834.0
2021-04-27 14:30:00,42.96,43.04,42.91,43.01,161016.0,42.96,43.04,42.91,43.01,161016.0
2021-04-27 15:00:00,43.01,43.19,43.0,43.12,303161.0,43.01,43.19,43.0,43.12,303161.0
2021-04-27 15:30:00,43.12,43.16,43.11,43.12,576288.0,43.12,43.16,43.11,43.12,576288.0
2021-04-28 09:30:00,43.44,43.54,43.39,43.45,557229.0,43.44,43.54,43.39,43.45,557229.0
2021-04-28 10:00:00,43.46,43.57,43.42,43.45,245520.0,43.46,43.57,43.42,43.45,245520.0
2021-04-28 10:30:00,43.47,43.84,43.46,43.6,627360.0,43.47,43.84,43.46,43.6,627360.0
2021-04-28 11:00:00,43.62,43.87,43.57,43.79,510535.0,43.62,43.87,43.57,43.79,510535.0
2021-04-28 11:30:00,43.78,43.97,43.76,43.83,493652.0,43.78,43.97,43.76,43.83,493652.0
2021-04-28 12:00:00,43.84,43.85,43.6,43.67,183561.0,43.84,43.85,43.6,43.67,183561.0
2021-04-28 12:30:00,43.67,43.71,43.58,43.62,172460.0,43.67,43.71,43.58,43.62,172460.0
2021-04-28 13:00:00,43.63,43.75,43.62,43.73,134880.0,43.63,43.75,43.62,43.73,134880.0
2021-04-28 13:30:00,43.73,43.74,43.59,43.62,112989.0,43.73,43.74,43.59,43.62,112989.0
2021-04-28 14:00:00,43.63,43.65,43.51,43.57,309728.0,43.63,43.65,43.51,43.57,309728.0
2021-04-28 14:30:00,43.56,43.58,43.44,43.45,387450.0,43.56,43.58,43.44,43.45,387450.0
2021-04-28 15:00:00,43.45,43.59,43.43,43.57,183773.0,43.45,43.59,43.43,43.57,183773.0
2021-04-28 15:30:00,43.57,43.62,43.36,43.53,1011723.0,43.57,43.62,43.36,43.53,1011723.0
2021-04-29 09:30:00,44.47,44.61,44.3,44.35,1261883.0,44.47,44.61,44.3,44.35,1261883.0
2021-04-29 10:00:00,44.35,44.36,44.03,44.1,496934.0,44.35,44.36,44.03,44.1,496934.0
2021-04-29 10:30:00,44.1,44.22,44.03,44.2,356559.0,44.1,44.22,44.03,44.2,356559.0
2021-04-29 11:00:00,44.19,44.19,43.97,44.11,323888.0,44.19,44.19,43.97,44.11,323888.0
2021-04-29 11:30:00,44.11,44.15,44.01,44.08,224257.0,44.11,44.15,44.01,44.08,224257.0
2021-04-29 12:00:00,44.09,44.09,43.84,43.95,325791.0,44.09,44.09,43.84,43.95,325791.0
2021-04-29 12:30:00,43.95,44.25,43.93,44.22,302186.0,43.95,44.25,43.93,44.22,302186.0
2021-04-29 13:00:00,44.22,44.28,44.16,44.21,155365.0,44.22,44.28,44.16,44.21,155365.0
2021-04-29 13:30:00,44.21,44.27,44.14,44.18,148542.0,44.21,44.27,44.14,44.18,148542.0
2021-04-29 14:00:00,44.19,44.32,44.12,44.32,337418.0,44.19,44.32,44.12,44.32,337418.0
2021-04-29 14:30:00,44.32,44.38,44.29,44.36,358982.0,44.32,44.38,44.29,44.36,358982.0
2021-04-29 15:00:00,44.36,44.4,44.3,44.31,316869.0,44.36,44.4,44.3,44.31,316869.0
2021-04-29 15:30:00,44.31,44.33,44.23,44.25,342179.0,44.31,44.33,44.23,44.25,342179.0
2021-04-30 09:30:00,43.38,43.55,43.3,43.36,670138.0,43.38,43.55,43.3,43.36,670138.0
2021-04-30 10:00:00,43.37,43.43,43.2,43.37,524032.0,43.37,43.43,43.2,43.37,524032.0
2021-04-30 10:30:00,43.36,43.45,43.18,43.27,265867.0,43.36,43.45,43.18,43.27,265867.0
2021-04-30 11:00:00,43.27,43.31,43.09,43.2,473130.0,43.27,43.31,43.09,43.2,473130.0
2021-04-30 11:30:00,43.2,43.36,43.05,43.2,329805.0,43.2,43.36,43.05,43.2,329805.0
2021-04-30 12:00:00,43.21,43.35,43.19,43.33,171756.0,43.21,43.35,43.19,43.33,171756.0
2021-04-30 12:30:00,43.33,43.46,43.32,43.4,224228.0,43.33,43.46,43.32,43.4,224228.0
2021-04-30 13:00:00,43.4,43.49,43.32,43.4,281121.0,43.4,43.49,43.32,43.4,281121.0
2021-04-30 13:30:00,43.41,43.46,43.26,43.33,235360.0,43.41,43.46,43.26,43.33,235360.0
2021-04-30 14:00:00,43.3,43.43,43.11,43.3,459454.0,43.3,43.43,43.11,43.3,459454.0
2021-04-30 14:30:00,43.3,43.35,43.27,43.35,148001.0,43.3,43.35,43.27,43.35,148001.0
2021-04-30 15:00:00,43.35,43.37,43.29,43.32,203294.0,43.35,43.37,43.29,43.32,203294.0
2021-04-30 15:30:00,43.32,43.34,43.25,43.27,364781.0,43.32,43.34,43.25,43.27,364781.0
2021-05-03 09:30:00,43.56,43.87,43.55,43.82,509035.0,43.56,43.87,43.55,43.82,509035.0
2021-05-03 10:00:00,43.81,43.98,43.74,43.79,267602.0,43.81,43.98,43.74,43.79,267602.0
2021-05-03 10:30:00,43.8,44.09,43.79,44.05,297352.0,43.8,44.09,43.79,44.05,297352.0
2021-05-03 11:00:00,44.04,44.08,43.95,44.02,182701.0,44.04,44.08,43.95,44.02,182701.0
2021-05-03 11:30:00,44.0,44.01,43.7,43.79,210667.0,44.0,44.01,43.7,43.79,210667.0
2021-05-03 12:00:00,43.79,43.97,43.79,43.96,118406.0,43.79,43.97,43.79,43.96,118406.0
2021-05-03 12:30:00,43.97,43.97,43.8,43.8,228611.0,43.97,43.97,43.8,43.8,228611.0
2021-05-03 13:00:00,43.81,43.97,43.81,43.93,168070.0,43.81,43.97,43.81,43.93,168070.0
2021-05-03 13:30:00,43.93,44.04,43.93,44.02,131848.0,43.93,44.04,43.93,44.02,131848.0
2021-05-03 14:00:00,44.02,44.04,43.92,44.01,306928.0,44.02,44.04,43.92,44.01,306928.0
2021-05-03 14:30:00,44.0,44.03,43.97,43.99,77073.0,44.0,44.03,43.97,43.99,77073.0
2021-05-03 15:00:00,44.0,44.0,43.94,43.94,114692.0,44.0,44.0,43.94,43.94,114692.0
2021-05-03 15:30:00,43.94,43.99,43.93,43.98,231037.0,43.94,43.99,43.93,43.98,231037.0
2021-05-04 09:30:00,44.74,44.8,44.45,44.48,799009.0,44.74,44.8,44.45,44.48,799009.0
2021-05-04 10:00:00,44.48,44.61,44.33,44.54,712903.0,44.48,44.61,44.33,44.54,712903.0
2021-05-04 10:30:00,44.53,44.71,44.42,44.58,378532.0,44.53,44.71,44.42,44.58,378532.0
2021-05-04 11:00:00,44.59,44.71,44.47,44.71,342106.0,44.59,44.71,44.47,44.71,342106.0
2021-05-04 11:30:00,44.71,44.85,44.69,44.75,470847.0,44.71,44.85,44.69,44.75,470847.0
2021-05-04 12:00:00,44.74,44.88,44.73,44.8,224310.0,44.74,44.88,44.73,44.8,224310.0
2021-05-04 12:30:00,44.82,44.82,44.69,44.75,155294.0,44.82,44.82,44.69,44.75,155294.0
2021-05-04 13:00:00,44.75,44.75,44.6,44.67,154703.0,44.75,44.75,44.6,44.67,154703.0
2021-05-04 13:30:00,44.68,44.68,44.57,44.63,212843.0,44.68,44.68,44.57,44.63,212843.0
2021-05-04 14:00:00,44.61,44.87,44.53,44.85,407291.0,44.61,44.87,44.53,44.85,407291.0
2021-05-04 14:30:00,44.85,44.91,44.81,44.87,319861.0,44.85,44.91,44.81,44.87,319861.0
2021-05-04 15:00:00,44.86,44.87,44.82,44.84,129639.0,44.86,44.87,44.82,44.84,129639.0
2021-05-04 15:30:00,44.84,44.9,44.82,44.87,391069.0,44.84,44.9,44.82,44.87,391069.0
2021-05-05 09:30:00,45.23,45.41,45.18,45.36,896309.0,45.23,45.41,45.18,45.36,896309.0
2021-05-05 10:00:00,45.36,45.42,45.27,45.37,561079.0,45.36,45.42,45.27,45.37,561079.0
2021-05-05 10:30:00,45.36,45.54,44.94,45.29,1410030.0,45.36,45.54,44.94,45.29,1410030.0
2021-05-05 11:00:00,45.3,45.45,45.24,45.26,475728.0,45.3,45.45,45.24,45.26,475728.0
2021-05-05 11:30:00,45.23,45.24,44.97,45.1,293119.0,45.23,45.24,44.97,45.1,293119.0
2021-05-05 12:00:00,45.09,45.2,45.02,45.12,322744.0,45.09,45.2,45.02,45.12,322744.0
2021-05-05 12:30:00,45.12,45.15,44.86,44.92,375610.0,45.12,45.15,44.86,44.92,375610.0
2021-05-05 13:00:00,44.91,44.92,44.54,44.58,607798.0,44.91,44.92,44.54,44.58,607798.0
2021-05-05 13:30:00,44.59,44.71,44.39,44.66,486440.0,44.59,44.71,44.39,44.66,486440.0
2021-05-05 14:00:00,44.65,44.91,44.58,44.85,442096.0,44.65,44.91,44.58,44.85,442096.0
2021-05-05 14:30:00,44.84,44.87,44.71,44.71,65876.0,44.84,44.87,44.71,44.71,65876.0
2021-05-05 15:00:00,44.72,44.73,44.57,44.6,99579.0,44.72,44.73,44.57,44.6,99579.0
2021-05-05 15:30:00,44.59,44.67,44.57,44.66,208254.0,44.59,44.67,44.57,44.66,208254.0
2021-05-06 09:30:00,44.8,44.82,44.49,44.52,970273.0,44.8,44.82,44.49,44.52,970273.0
2021-05-06 10:00:00,44.52,44.53,44.15,44.38,958121.0,44.52,44.53,44.15,44.38,958121.0
2021-05-06 10:30:00,44.37,44.65,44.33,44.5,665587.0,44.37,44.65,44.33,44.5,665587.0
2021-05-06 11:00:00,44.51,44.6,44.44,44.59,516805.0,44.51,44.6,44.44,44.59,516805.0
2021-05-06 11:30:00,44.59,44.67,44.54,44.63,431172.0,44.59,44.67,44.54,44.63,431172.0
2021-05-06 12:00:00,44.64,44.66,44.32,44.39,542766.0,44.64,44.66,44.32,44.39,542766.0
2021-05-06 12:30:00,44.4,44.45,44.22,44.44,409937.0,44.4,44.45,44.22,44.44,409937.0
2021-05-06 13:00:00,44.43,44.56,44.39,44.54,199180.0,44.43,44.56,44.39,44.54,199180.0
2021-05-06 13:30:00,44.55,44.57,44.36,44.38,291930.0,44.55,44.57,44.36,44.38,291930.0
2021-05-06 14:00:00,44.38,44.42,44.24,44.31,424734.0,44.38,44.42,44.24,44.31,424734.0
2021-05-06 14:30:00,44.3,44.41,44.29,44.36,226688.0,44.3,44.41,44.29,44.36,226688.0
2021-05-06 15:00:00,44.36,44.39,44.32,44.38,91150.0,44.36,44.39,44.32,44.38,91150.0
2021-05-06 15:30:00,44.38,44.42,44.36,44.41,232102.0,44.38,44.42,44.36,44.41,232102.0
2021-05-07 09:30:00,44.06,44.56,43.91,44.48,780849.0,44.06,44.56,43.91,44.48,780849.0
2021-05-07 10:00:00,44.48,44.63,44.09,44.11,544395.0,44.48,44.63,44.09,44.11,544395.0
2021-05-07 10:30:00,44.11,44.38,44.07,44.32,371028.0,44.11,44.38,44.07,44.32,371028.0
2021-05-07 11:00:00,44.32,44.45,44.23,44.41,328070.0,44.32,44.45,44.23,44.41,328070.0
2021-05-07 11:30:00,44.41,44.53,44.34,44.52,388281.0,44.41,44.53,44.34,44.52,388281.0
2021-05-07 12:00:00,44.55,44.57,44.45,44.52,277485.0,44.55,44.57,44.45,44.52,277485.0
2021-05-07 12:30:00,44.53,44.59,44.42,44.51,140674.0,44.53,44.59,44.42,44.51,140674.0
2021-05-07 13:00:00,44.52,44.56,44.39,44.47,154876.0,44.52,44.56,44.39,44.47,154876.0
2021-05-07 13:30:00,44.45,44.53,44.43,44.47,90462.0,44.45,44.53,44.43,44.47,90462.0
2021-05-07 14:00:00,44.48,44.53,44.39,44.52,212250.0,44.48,44.53,44.39,44.52,212250.0
2021-05-07 14:30:00,44.51,44.52,44.39,44.42,114096.0,44.51,44.52,44.39,44.42,114096.0
2021-05-07 15:00:00,44.42,44.45,44.39,44.45,86171.0,44.42,44.45,44.39,44.45,86171.0
2021-05-07 15:30:00,44.46,44.46,44.33,44.43,219235.0,44.46,44.46,44.33,44.43,219235.0
2021-05-10 09:30:00,44.85,44.91,44.37,44.45,670144.0,44.85,44.91,44.37,44.45,670144.0
2021-05-10 10:00:00,44.43,44.48,44.12,44.19,709352.0,44.43,44.48,44.12,44.19,709352.0
2021-05-10 10:30:00,44.19,44.36,43.9,44.14,417198.0,44.19,44.36,43.9,44.14,417198.0
2021-05-10 11:00:00,44.14,44.42,44.11,44.38,322405.0,44.14,44.42,44.11,44.38,322405.0
2021-05-10 11:30:00,44.37,44.49,44.25,44.48,205385.0,44.37,44.49,44.25,44.48,205385.0
2021-05-10 12:00:00,44.45,44.56,44.45,44.5,183937.0,44.45,44.56,44.45,44.5,183937.0
2021-05-10 12:30:00,44.51,44.56,44.45,44.56,178062.0,44.51,44.56,44.45,44.56,178062.0
2021-05-10 13:00:00,44.55,44.62,44.52,44.6,167491.0,44.55,44.62,44.52,44.6,167491.0
2021-05-10 13:30:00,44.59,44.62,44.53,44.58,141391.0,44.59,44.62,44.53,44.58,141391.0
2021-05-10 14:00:00,44.58,44.59,44.43,44.56,238042.0,44.58,44.59,44.43,44.56,238042.0
2021-05-10 14:30:00,44.55,44.55,44.45,44.48,113542.0,44.55,44.55,44.45,44.48,113542.0
2021-05-10 15:00:00,44.48,44.5,44.44,44.47,145383.0,44.48,44.5,44.44,44.47,145383.0
2021-05-10 15:30:00,44.48,44.53,44.47,44.48,270093.0,44.48,44.53,44.47,44.48,270093.0
2021-05-11 09:30:00,43.92,44.72,43.92,44.71,974505.0,43.92,44.72,43.92,44.71,974505.0
2021-05-11 10:00:00,44.71,44.82,44.43,44.47,962682.0,44.71,44.82,44.43,44.47,962682.0
2021-05-11 10:30:00,44.47,44.49,44.04,44.38,756500.0,44.47,44.49,44.04,44.38,756500.0
2021-05-11 11:00:00,44.39,44.78,44.28,44.68,547234.0,44.39,44.78,44.28,44.68,547234.0
2021-05-11 11:30:00,44.68,44.75,44.44,44.58,538027.0,44.68,44.75,44.44,44.58,538027.0
2021-05-11 12:00:00,44.6,44.64,44.55,44.6,329866.0,44.6,44.64,44.55,44.6,329866.0
2021-05-11 12:30:00,44.61,44.68,44.56,44.66,259887.0,44.61,44.68,44.56,44.66,259887.0
2021-05-11 13:00:00,44.66,44.84,44.64,44.84,217753.0,44.66,44.84,44.64,44.84,217753.0
2021-05-11 13:30:00,44.85,44.92,44.77,44.82,313786.0,44.85,44.92,44.77,44.82,313786.0
2021-05-11 14:00:00,44.84,44.88,44.73,44.84,228366.0,44.84,44.88,44.73,44.84,228366.0
2021-05-11 14:30:00,44.85,44.88,44.79,44.87,159930.0,44.85,44.88,44.79,44.87,159930.0
2021-05-11 15:00:00,44.88,44.94,44.86,44.89,147862.0,44.88,44.94,44.86,44.89,147862.0
2021-05-11 15:30:00,44.89,44.9,44.82,44.85,400980.0,44.89,44.9,44.82,44.85,400980.0
2021-05-12 09:30:00,45.13,45.58,45.11,45.55,1367592.0,45.13,45.58,45.11,45.55,1367592.0
2021-05-12 10:00:00,45.55,45.68,45.5,45.52,919342.0,45.55,45.68,45.5,45.52,919342.0
2021-05-12 10:30:00,45.52,45.7,45.38,45.57,696488.0,45.52,45.7,45.38,45.57,696488.0
2021-05-12 11:00:00,45.57,45.69,45.5,45.54,501735.0,45.57,45.69,45.5,45.54,501735.0
2021-05-12 11:30:00,45.54,45.59,45.32,45.41,401805.0,45.54,45.59,45.32,45.41,401805.0
2021-05-12 12:00:00,45.4,45.43,45.24,45.4,383467.0,45.4,45.43,45.24,45.4,383467.0
2021-05-12 12:30:00,45.38,45.42,45.26,45.31,247221.0,45.38,45.42,45.26,45.31,247221.0
2021-05-12 13:00:00,45.3,45.56,45.29,45.51,196792.0,45.3,45.56,45.29,45.51,196792.0
2021-05-12 13:30:00,45.5,45.59,45.48,45.55,188794.0,45.5,45.59,45.48,45.55,188794.0
2021-05-12 14:00:00,45.54,45.57,45.28,45.28,188282.0,45.54,45.57,45.28,45.28,188282.0
2021-05-12 14:30:00,45.29,45.37,45.26,45.31,176556.0,45.29,45.37,45.26,45.31,176556.0
2021-05-12 15:00:00,45.3,45.3,45.1,45.11,294993.0,45.3,45.3,45.1,45.11,294993.0
2021-05-12 15:30:00,45.11,45.23,45.1,45.22,316297.0,45.11,45.23,45.1,45.22,316297.0
2021-05-13 09:30:00,43.98,44.45,43.93,44.36,842168.0,43.98,44.45,43.93,44.36,842168.0
2021-05-13 10:00:00,44.37,44.48,44.09,44.14,492082.0,44.37,44.48,44.09,44.14,492082.0
2021-05-13 10:30:00,44.14,44.27,44.02,44.12,489475.0,44.14,44.27,44.02,44.12,489475.0
2021-05-13 11:00:00,44.12,44.12,43.89,44.05,747918.0,44.12,44.12,43.89,44.05,747918.0
2021-05-13 11:30:00,44.04,44.15,43.86,43.89,323667.0,44.04,44.15,43.86,43.89,323667.0
2021-05-13 12:00:00,43.89,43.94,43.53,43.66,598857.0,43.89,43.94,43.53,43.66,598857.0
2021-05-13 12:30:00,43.67,43.71,43.34,43.48,683821.0,43.67,43.71,43.34,43.48,683821.0
2021-05-13 13:00:00,43.48,43.6,43.36,43.56,351855.0,43.48,43.6,43.36,43.56,351855.0
2021-05-13 13:30:00,43.54,43.73,43.48,43.69,253147.0,43.54,43.73,43.48,43.69,253147.0
2021-05-13 14:00:00,43.67,43.85,43.65,43.81,441888.0,43.67,43.85,43.65,43.81,441888.0
2021-05-13 14:30:00,43.82,43.85,43.68,43.74,228126.0,43.82,43.85,43.68,43.74,228126.0
2021-05-13 15:00:00,43.74,43.77,43.71,43.74,184740.0,43.74,43.77,43.71,43.74,184740.0
2021-05-13 15:30:00,43.74,43.81,43.74,43.8,669621.0,43.74,43.81,43.74,43.8,669621.0
2021-05-14 09:30:00,44.44,44.73,44.34,44.67,690190.0,44.44,44.73,44.34,44.67,690190.0
2021-05-14 10:00:00,44.67,44.7,44.5,44.58,327147.0,44.67,44.7,44.5,44.58,327147.0
2021-05-14 10:30:00,44.57,44.65,44.41,44.56,391441.0,44.57,44.65,44.41,44.56,391441.0
2021-05-14 11:00:00,44.56,44.63,44.42,44.63,289981.0,44.56,44.63,44.42,44.63,289981.0
2021-05-14 11:30:00,44.63,44.65,44.53,44.6,157264.0,44.63,44.65,44.53,44.6,157264.0
2021-05-14 12:00:00,44.61,44.67,44.57,44.59,128609.0,44.61,44.67,44.57,44.59,128609.0
2021-05-14 12:30:00,44.6,44.74,44.6,44.69,159782.0,44.6,44.74,44.6,44.69,159782.0
2021-05-14 13:00:00,44.7,44.74,44.62,44.7,243468.0,44.7,44.74,44.62,44.7,243468.0
2021-05-14 13:30:00,44.7,44.73,44.65,44.71,172905.0,44.7,44.73,44.65,44.71,172905.0
2021-05-14 14:00:00,44.72,44.79,44.66,44.73,226104.0,44.72,44.79,44.66,44.73,226104.0
2021-05-14 14:30:00,44.74,44.78,44.71,44.74,371522.0,44.74,44.78,44.71,44.74,371522.0
2021-05-14 15:00:00,44.75,44.79,44.72,44.78,121103.0,44.75,44.79,44.72,44.78,121103.0
2021-05-14 15:30:00,44.79,44.79,44.71,44.73,718022.0,44.79,44.79,44.71,44.73,718022.0
2021-05-17 09:30:00,44.88,45.09,44.86,45.01,527153.0,44.88,45.09,44.86,45.01,527153.0
2021-05-17 10:00:00,45.01,45.18,44.98,45.07,290818.0,45.01,45.18,44.98,45.07,290818.0
2021-05-17 10:30:00,45.08,45.23,45.08,45.15,241552.0,45.08,45.23,45.08,45.15,241552.0
2021-05-17 11:00:00,45.15,45.18,45.06,45.12,143502.0,45.15,45.18,45.06,45.12,143502.0
2021-05-17 11:30:00,45.12,45.23,45.12,45.2,182162.0,45.12,45.23,45.12,45.2,182162.0
2021-05-17 12:00:00,45.19,45.29,45.19,45.28,149928.0,45.19,45.29,45.19,45.28,149928.0
2021-05-17 12:30:00,45.27,45.36,45.18,45.33,268191.0,45.27,45.36,45.18,45.33,268191.0
2021-05-17 13:00:00,45.33,45.34,45.28,45.29,88204.0,45.33,45.34,45.28,45.29,88204.0
2021-05-17 13:30:00,45.29,45.32,45.23,45.32,347424.0,45.29,45.32,45.23,45.32,347424.0
2021-05-17 14:00:00,45.32,45.41,45.28,45.3,256771.0,45.32,45.41,45.28,45.3,256771.0
2021-05-17 14:30:00,45.3,45.33,45.26,45.33,120558.0,45.3,45.33,45.26,45.33,120558.0
2021-05-17 15:00:00,45.33,45.36,45.31,45.34,91873.0,45.33,45.36,45.31,45.34,91873.0
2021-05-17 15:30:00,45.35,45.39,45.33,45.38,367140.0,45.35,45.39,45.33,45.38,367140.0
2021-05-18 09:30:00,45.13,45.39,45.09,45.09,582176.0,45.13,45.39,45.09,45.09,582176.0
2021-05-18 10:00:00,45.11,45.19,44.87,45.13,947538.0,45.11,45.19,44.87,45.13,947538.0
2021-05-18 10:30:00,45.12,45.19,45.02,45.18,465139.0,45.12,45.19,45.02,45.18,465139.0
2021-05-18 11:00:00,45.18,45.24,45.05,45.24,226147.0,45.18,45.24,45.05,45.24,226147.0
2021-05-18 11:30:00,45.23,45.24,44.73,44.82,367679.0,45.23,45.24,44.73,44.82,367679.0
2021-05-18 12:00:00,44.81,44.81,43.94,44.66,2327024.0,44.81,44.81,43.94,44.66,2327024.0
2021-05-18 12:30:00,44.68,44.91,44.55,44.63,1397135.0,44.68,44.91,44.55,44.63,1397135.0
2021-05-18 13:00:00,44.64,44.8,44.55,44.74,292956.0,44.64,44.8,44.55,44.74,292956.0
2021-05-18 13:30:00,44.75,44.85,44.68,44.81,516459.0,44.75,44.85,44.68,44.81,516459.0
2021-05-18 14:00:00,44.81,44.87,44.71,44.86,403200.0,44.81,44.87,44.71,44.86,403200.0
2021-05-18 14:30:00,44.87,44.9,44.78,44.83,387171.0,44.87,44.9,44.78,44.83,387171.0
2021-05-18 15:00:00,44.84,44.92,44.83,44.9,205621.0,44.84,44.92,44.83,44.9,205621.0
2021-05-18 15:30:00,44.9,44.93,44.83,44.83,290049.0,44.9,44.93,44.83,44.83,290049.0
2021-05-19 09:30:00,43.7,43.7,43.26,43.3,1160168.0,43.7,43.7,43.26,43.3,1160168.0
2021-05-19 10:00:00,43.3,43.32,43.01,43.12,1010688.0,43.3,43.32,43.01,43.12,1010688.0
2021-05-19 10:30:00,43.12,43.25,42.53,42.78,2504105.0,43.12,43.25,42.53,42.78,2504105.0
2021-05-19 11:00:00,42.78,43.07,42.64,43.05,456566.0,42.78,43.07,42.64,43.05,456566.0
2021-05-19 11:30:00,43.04,43.29,42.99,43.26,399987.0,43.04,43.29,42.99,43.26,399987.0
2021-05-19 12:00:00,43.26,43.39,43.21,43.36,265983.0,43.26,43.39,43.21,43.36,265983.0
2021-05-19 12:30:00,43.37,43.55,43.3,43.54,266720.0,43.37,43.55,43.3,43.54,266720.0
2021-05-19 13:00:00,43.54,43.65,43.26,43.38,361673.0,43.54,43.65,43.26,43.38,361673.0
2021-05-19 13:30:00,43.39,43.56,43.32,43.43,210456.0,43.39,43.56,43.32,43.43,210456.0
2021-05-19 14:00:00,43.42,43.51,43.26,43.38,316670.0,43.42,43.51,43.26,43.38,316670.0
2021-05-19 14:30:00,43.38,43.45,43.25,43.3,263358.0,43.38,43.45,43.25,43.3,263358.0
2021-05-19 15:00:00,43.3,43.46,43.28,43.42,226444.0,43.3,43.46,43.28,43.42,226444.0
2021-05-19 15:30:00,43.43,43.44,43.34,43.42,477968.0,43.43,43.44,43.34,43.42,477968.0
2021-05-20 09:30:00,43.24,43.27,42.98,43.04,418365.0,43.24,43.27,42.98,43.04,418365.0
2021-05-20 10:00:00,43.05,43.13,42.8,43.03,399164.0,43.05,43.13,42.8,43.03,399164.0
2021-05-20 10:30:00,43.01,43.15,42.87,43.13,318951.0,43.01,43.15,42.87,43.13,318951.0
2021-05-20 11:00:00,43.14,43.33,43.14,43.23,295325.0,43.14,43.33,43.14,43.23,295325.0
2021-05-20 11:30:00,43.23,43.3,43.16,43.3,211793.0,43.23,43.3,43.16,43.3,211793.0
2021-05-20 12:00:00,43.31,43.32,43.08,43.09,127802.0,43.31,43.32,43.08,43.09,127802.0
2021-05-20 12:30:00,43.11,43.14,42.79,42.79,230225.0,43.11,43.14,42.79,42.79,230225.0
2021-05-20 13:00:00,42.79,42.86,42.63,42.74,442966.0,42.79,42.86,42.63,42.74,442966.0
2021-05-20 13:30:00,42.73,42.73,42.37,42.54,521523.0,42.73,42.73,42.37,42.54,521523.0
2021-05-20 14:00:00,42.53,42.66,42.45,42.49,419649.0,42.53,42.66,42.45,42.49,419649.0
2021-05-20 14:30:00,42.49,42.53,42.32,42.5,406373.0,42.49,42.53,42.32,42.5,406373.0
2021-05-20 15:00:00,42.5,42.61,42.45,42.5,239544.0,42.5,42.61,42.45,42.5,239544.0
2021-05-20 15:30:00,42.51,42.62,42.46,42.47,664707.0,42.51,42.62,42.46,42.47,664707.0
2021-05-21 09:30:00,43.5,43.55,43.37,43.47,671158.0,43.5,43.55,43.37,43.47,671158.0
2021-05-21 10:00:00,43.5,43.6,43.38,43.5,332118.0,43.5,43.6,43.38,43.5,332118.0
2021-05-21 10:30:00,43.49,43.61,43.38,43.51,377636.0,43.49,43.61,43.38,43.51,377636.0
2021-05-21 11:00:00,43.52,43.68,43.52,43.64,268108.0,43.52,43.68,43.52,43.64,268108.0
2021-05-21 11:30:00,43.64,43.8,43.61,43.73,244746.0,43.64,43.8,43.61,43.73,244746.0
2021-05-21 12:00:00,43.74,43.8,43.6,43.62,191727.0,43.74,43.8,43.6,43.62,191727.0
2021-05-21 12:30:00,43.61,43.66,43.44,43.48,243164.0,43.61,43.66,43.44,43.48,243164.0
2021-05-21 13:00:00,43.49,43.59,43.45,43.49,198976.0,43.49,43.59,43.45,43.49,198976.0
2021-05-21 13:30:00,43.5,43.65,43.47,43.61,152380.0,43.5,43.65,43.47,43.61,152380.0
2021-05-21 14:00:00,43.59,43.63,43.45,43.56,162546.0,43.59,43.63,43.45,43.56,162546.0
2021-05-21 14:30:00,43.55,43.67,43.51,43.64,83576.0,43.55,43.67,43.51,43.64,83576.0
2021-05-21 15:00:00,43.64,43.64,43.57,43.62,147288.0,43.64,43.64,43.57,43.62,147288.0
2021-05-21 15:30:00,43.61,43.75,43.61,43.7,365369.0,43.61,43.75,43.61,43.7,365369.0
2021-05-24 09:30:00,44.28,44.52,44.11,44.48,605746.0,44.28,44.52,44.11,44.48,605746.0
2021-05-24 10:00:00,44.49,44.62,44.45,44.59,415960.0,44.49,44.62,44.45,44.59,415960.0
2021-05-24 10:30:00,44.6,44.68,44.45,44.61,284277.0,44.6,44.68,44.45,44.61,284277.0
2021-05-24 11:00:00,44.61,44.72,44.57,44.71,248863.0,44.61,44.72,44.57,44.71,248863.0
2021-05-24 11:30:00,44.72,44.78,44.66,44.73,354724.0,44.72,44.78,44.66,44.73,354724.0
2021-05-24 12:00:00,44.75,44.86,44.71,44.85,220235.0,44.75,44.86,44.71,44.85,220235.0
2021-05-24 12:30:00,44.84,45.06,44.82,44.99,400698.0,44.84,45.06,44.82,44.99,400698.0
2021-05-24 13:00:00,44.99,45.09,44.97,45.08,183812.0,44.99,45.09,44.97,45.08,183812.0
2021-05-24 13:30:00,45.08,45.1,45.02,45.05,165354.0,45.08,45.1,45.02,45.05,165354.0
2021-05-24 14:00:00,45.05,45.15,44.99,45.07,495736.0,45.05,45.15,44.99,45.07,495736.0
2021-05-24 14:30:00,45.07,45.07,44.99,45.01,183604.0,45.07,45.07,44.99,45.01,183604.0
2021-05-24 15:00:00,45.02,45.06,45.0,45.05,176287.0,45.02,45.06,45.0,45.05,176287.0
2021-05-24 15:30:00,45.05,45.06,45.01,45.01,502416.0,45.05,45.06,45.01,45.01,502416.0
2021-05-25 09:30:00,45.07,45.31,44.78,44.83,806118.0,45.07,45.31,44.78,44.83,806118.0
2021-05-25 10:00:00,44.83,45.15,44.83,45.11,340212.0,44.83,45.15,44.83,45.11,340212.0
2021-05-25 10:30:00,45.12,45.22,45.05,45.18,218186.0,45.12,45.22,45.05,45.18,218186.0
2021-05-25 11:00:00,45.18,45.21,45.0,45.06,272133.0,45.18,45.21,45.0,45.06,272133.0
2021-05-25 11:30:00,45.06,45.18,45.01,45.11,186967.0,45.06,45.18,45.01,45.11,186967.0
2021-05-25 12:00:00,45.12,45.23,45.11,45.2,137179.0,45.12,45.23,45.11,45.2,137179.0
2021-05-25 12:30:00,45.2,45.23,45.08,45.17,144164.0,45.2,45.23,45.08,45.17,144164.0
2021-05-25 13:00:00,45.18,45.25,45.12,45.16,185105.0,45.18,45.25,45.12,45.16,185105.0
2021-05-25 13:30:00,45.18,45.19,45.08,45.14,225010.0,45.18,45.19,45.08,45.14,225010.0
2021-05-25 14:00:00,45.13,45.16,45.01,45.08,261295.0,45.13,45.16,45.01,45.08,261295.0
2021-05-25 14:30:00,45.09,45.11,44.98,44.98,119510.0,45.09,45.11,44.98,44.98,119510.0
2021-05-25 15:00:00,44.98,45.02,44.91,45.0,147434.0,44.98,45.02,44.91,45.0,147434.0
2021-05-25 15:30:00,45.0,45.02,44.89,44.93,185356.0,45.0,45.02,44.89,44.93,185356.0
2021-05-26 09:30:00,44.74,44.92,44.71,44.73,316232.0,44.74,44.92,44.71,44.73,316232.0
2021-05-26 10:00:00,44.73,44.84,44.63,44.76,246248.0,44.73,44.84,44.63,44.76,246248.0
2021-05-26 10:30:00,44.77,45.11,44.75,45.01,590696.0,44.77,45.11,44.75,45.01,590696.0
2021-05-26 11:00:00,45.0,45.21,44.97,45.2,309520.0,45.0,45.21,44.97,45.2,309520.0
2021-05-26 11:30:00,45.2,45.26,45.15,45.22,202462.0,45.2,45.26,45.15,45.22,202462.0
2021-05-26 12:00:00,45.22,45.24,44.99,45.04,202344.0,45.22,45.24,44.99,45.04,202344.0
2021-05-26 12:30:00,45.03,45.13,44.97,45.01,201821.0,45.03,45.13,44.97,45.01,201821.0
2021-05-26 13:00:00,45.02,45.08,44.98,45.08,86621.0,45.02,45.08,44.98,45.08,86621.0
2021-05-26 13:30:00,45.09,45.24,45.08,45.24,107988.0,45.09,45.24,45.08,45.24,107988.0
2021-05-26 14:00:00,45.24,45.3,45.2,45.22,301143.0,45.24,45.3,45.2,45.22,301143.0
2021-05-26 14:30:00,45.21,45.25,45.11,45.2,185417.0,45.21,45.25,45.11,45.2,185417.0
2021-05-26 15:00:00,45.19,45.21,45.15,45.17,107662.0,45.19,45.21,45.15,45.17,107662.0
2021-05-26 15:30:00,45.17,45.22,45.17,45.21,154174.0,45.17,45.22,45.17,45.21,154174.0
2021-05-27 09:30:00,45.19,45.35,45.05,45.12,476153.0,45.19,45.35,45.05,45.12,476153.0
2021-05-27 10:00:00,45.15,45.28,45.06,45.22,265595.0,45.15,45.28,45.06,45.22,265595.0
2021-05-27 10:30:00,45.22,45.32,45.16,45.27,212043.0,45.22,45.32,45.16,45.27,212043.0
2021-05-27 11:00:00,45.28,45.52,45.24,45.43,459609.0,45.28,45.52,45.24,45.43,459609.0
2021-05-27 11:30:00,45.43,45.49,45.39,45.45,137182.0,45.43,45.49,45.39,45.45,137182.0
2021-05-27 12:00:00,45.46,45.48,45.37,45.43,79020.0,45.46,45.48,45.37,45.43,79020.0
2021-05-27 12:30:00,45.43,45.47,45.39,45.42,162702.0,45.43,45.47,45.39,45.42,162702.0
2021-05-27 13:00:00,45.42,45.48,45.37,45.46,130518.0,45.42,45.48,45.37,45.46,130518.0
2021-05-27 13:30:00,45.47,45.48,45.4,45.42,137311.0,45.47,45.48,45.4,45.42,137311.0
2021-05-27 14:00:00,45.42,45.63,45.4,45.62,239497.0,45.42,45.63,45.4,45.62,239497.0
2021-05-27 14:30:00,45.62,45.64,45.53,45.6,250029.0,45.62,45.64,45.53,45.6,250029.0
2021-05-27 15:00:00,45.6,45.62,45.56,45.58,133244.0,45.6,45.62,45.56,45.58,133244.0
2021-05-27 15:30:00,45.58,45.6,45.54,45.55,206346.0,45.58,45.6,45.54,45.55,206346.0
2021-05-28 09:30:00,45.82,45.93,45.61,45.7,544784.0,45.82,45.93,45.61,45.7,544784.0
2021-05-28 10:00:00,45.7,45.77,45.56,45.56,299275.0,45.7,45.77,45.56,45.56,299275.0
2021-05-28 10:30:00,45.58,45.71,45.53,45.69,267402.0,45.58,45.71,45.53,45.69,267402.0
2021-05-28 11:00:00,45.68,45.8,45.64,45.72,592163.0,45.68,45.8,45.64,45.72,592163.0
2021-05-28 11:30:00,45.71,45.75,45.58,45.64,446364.0,45.71,45.75,45.58,45.64,446364.0
2021-05-28 12:00:00,45.64,45.71,45.63,45.66,136227.0,45.64,45.71,45.63,45.66,136227.0
2021-05-28 12:30:00,45.67,45.72,45.64,45.67,108107.0,45.67,45.72,45.64,45.67,108107.0
2021-05-28 13:00:00,45.67,45.73,45.65,45.72,119011.0,45.67,45.73,45.65,45.72,119011.0
2021-05-28 13:30:00,45.72,45.72,45.61,45.63,167326.0,45.72,45.72,45.61,45.63,167326.0
2021-05-28 14:00:00,45.62,45.63,45.17,45.24,599696.0,45.62,45.63,45.17,45.24,599696.0
2021-05-28 14:30:00,45.26,45.32,45.24,45.31,258852.0,45.26,45.32,45.24,45.31,258852.0
2021-05-28 15:00:00,45.31,45.35,45.28,45.34,108808.0,45.31,45.35,45.28,45.34,108808.0
2021-05-28 15:30:00,45.34,45.46,45.33,45.43,638614.0,45.34,45.46,45.33,45.43,638614.0
2021-06-01 09:30:00,46.58,46.88,46.57,46.86,909114.0,46.58,46.88,46.57,46.86,909114.0
2021-06-01 10:00:00,46.86,46.94,46.66,46.84,674858.0,46.86,46.94,46.66,46.84,674858.0
2021-06-01 10:30:00,46.84,46.9,46.67,46.84,532649.0,46.84,46.9,46.67,46.84,532649.0
2021-06-01 11:00:00,46.84,46.84,46.26,46.33,569695.0,46.84,46.84,46.26,46.33,569695.0
2021-06-01 11:30:00,46.32,46.36,45.97,46.23,650664.0,46.32,46.36,45.97,46.23,650664.0
2021-06-01 12:00:00,46.25,46.3,46.14,46.17,280326.0,46.25,46.3,46.14,46.17,280326.0
2021-06-01 12:30:00,46.16,46.35,46.16,46.33,264434.0,46.16,46.35,46.16,46.33,264434.0
2021-06-01 13:00:00,46.33,46.34,46.12,46.21,266440.0,46.33,46.34,46.12,46.21,266440.0
2021-06-01 13:30:00,46.22,46.29,46.2,46.2,125227.0,46.22,46.29,46.2,46.2,125227.0
2021-06-01 14:00:00,46.19,46.26,46.15,46.26,420310.0,46.19,46.26,46.15,46.26,420310.0
2021-06-01 14:30:00,46.25,46.39,46.24,46.38,161277.0,46.25,46.39,46.24,46.38,161277.0
2021-06-01 15:00:00,46.39,46.41,46.34,46.4,123479.0,46.39,46.41,46.34,46.4,123479.0
2021-06-01 15:30:00,46.4,46.41,46.32,46.34,471319.0,46.4,46.41,46.32,46.34,471319.0
2021-06-02 09:30:00,46.56,46.57,46.36,46.38,702794.0,46.56,46.57,46.36,46.38,702794.0
2021-06-02 10:00:00,46.37,46.75,46.36,46.7,389213.0,46.37,46.75,46.36,46.7,389213.0
2021-06-02 10:30:00,46.71,46.77,46.58,46.62,434510.0,46.71,46.77,46.58,46.62,434510.0
2021-06-02 11:00:00,46.61,46.72,46.56,46.66,193688.0,46.61,46.72,46.56,46.66,193688.0
2021-06-02 11:30:00,46.66,46.81,46.65,46.79,212754.0,46.66,46.81,46.65,46.79,212754.0
2021-06-02 12:00:00,46.79,46.83,46.76,46.81,123886.0,46.79,46.83,46.76,46.81,123886.0
2021-06-02 12:30:00,46.81,46.87,46.8,46.86,184492.0,46.81,46.87,46.8,46.86,184492.0
2021-06-02 13:00:00,46.86,47.03,46.85,46.94,342042.0,46.86,47.03,46.85,46.94,342042.0
2021-06-02 13:30:00,46.94,46.96,46.85,46.9,115463.0,46.94,46.96,46.85,46.9,115463.0
2021-06-02 14:00:00,46.9,46.97,46.86,46.93,174404.0,46.9,46.97,46.86,46.93,174404.0
2021-06-02 14:30:00,46.93,46.95,46.88,46.89,140727.0,46.93,46.95,46.88,46.89,140727.0
2021-06-02 15:00:00,46.89,46.92,46.86,46.86,56045.0,46.89,46.92,46.86,46.86,56045.0
2021-06-02 15:30:00,46.87,46.92,46.84,46.91,255331.0,46.87,46.92,46.84,46.91,255331.0
2021-06-03 09:30:00,47.1,47.12,46.84,46.94,370702.0,47.1,47.12,46.84,46.94,370702.0
2021-06-03 10:00:00,46.94,47.1,46.91,47.01,262713.0,46.94,47.1,46.91,47.01,262713.0
2021-06-03 10:30:00,47.01,47.1,46.97,47.02,320697.0,47.01,47.1,46.97,47.02,320697.0
2021-06-03 11:00:00,47.03,47.15,46.52,46.57,592855.0,47.03,47.15,46.52,46.57,592855.0
2021-06-03 11:30:00,46.58,46.79,46.51,46.78,336699.0,46.58,46.79,46.51,46.78,336699.0
2021-06-03 12:00:00,46.79,46.88,46.78,46.83,167522.0,46.79,46.88,46.78,46.83,167522.0
2021-06-03 12:30:00,46.83,46.86,46.72,46.86,102748.0,46.83,46.86,46.72,46.86,102748.0
2021-06-03 13:00:00,46.85,46.94,46.77,46.77,105578.0,46.85,46.94,46.77,46.77,105578.0
2021-06-03 13:30:00,46.76,46.84,46.68,46.84,132752.0,46.76,46.84,46.68,46.84,132752.0
2021-06-03 14:00:00,46.83,46.95,46.8,46.93,174159.0,46.83,46.95,46.8,46.93,174159.0
2021-06-03 14:30:00,46.93,46.93,46.81,46.88,78907.0,46.93,46.93,46.81,46.88,78907.0
2021-06-03 15:00:00,46.87,46.94,46.87,46.93,65522.0,46.87,46.94,46.87,46.93,65522.0
2021-06-03 15:30:00,46.93,47.0,46.91,46.98,297759.0,46.93,47.0,46.91,46.98,297759.0
2021-06-04 09:30:00,47.45,47.49,47.34,47.37,470318.0,47.45,47.49,47.34,47.37,470318.0
2021-06-04 10:00:00,47.37,47.4,47.17,47.22,334875.0,47.37,47.4,47.17,47.22,334875.0
2021-06-04 10:30:00,47.24,47.29,47.01,47.12,322464.0,47.24,47.29,47.01,47.12,322464.0
2021-06-04 11:00:00,47.11,47.22,47.1,47.15,251343.0,47.11,47.22,47.1,47.15,251343.0
2021-06-04 11:30:00,47.14,47.22,47.13,47.22,236194.0,47.14,47.22,47.13,47.22,236194.0
2021-06-04 12:00:00,47.22,47.29,47.17,47.28,266589.0,47.22,47.29,47.17,47.28,266589.0
2021-06-04 12:30:00,47.28,47.33,47.25,47.3,196398.0,47.28,47.33,47.25,47.3,196398.0
2021-06-04 13:00:00,47.29,47.42,47.29,47.42,199673.0,47.29,47.42,47.29,47.42,199673.0
2021-06-04 13:30:00,47.41,47.45,47.34,47.4,210557.0,47.41,47.45,47.34,47.4,210557.0
2021-06-04 14:00:00,47.4,47.45,47.29,47.42,296107.0,47.4,47.45,47.29,47.42,296107.0
2021-06-04 14:30:00,47.42,47.42,47.33,47.34,117220.0,47.42,47.42,47.33,47.34,117220.0
2021-06-04 15:00:00,47.34,47.36,47.31,47.36,73254.0,47.34,47.36,47.31,47.36,73254.0
2021-06-04 15:30:00,47.36,47.37,47.26,47.26,370698.0,47.36,47.37,47.26,47.26,370698.0
2021-06-07 09:30:00,47.34,47.54,47.34,47.36,1371562.0,47.34,47.54,47.34,47.36,1371562.0
2021-06-07 10:00:00,47.36,47.38,47.22,47.26,261940.0,47.36,47.38,47.22,47.26,261940.0
2021-06-07 10:30:00,47.27,47.3,47.17,47.18,218307.0,47.27,47.3,47.17,47.18,218307.0
2021-06-07 11:00:00,47.19,47.28,47.07,47.13,282407.0,47.19,47.28,47.07,47.13,282407.0
2021-06-07 11:30:00,47.13,47.28,47.08,47.26,322300.0,47.13,47.28,47.08,47.26,322300.0
2021-06-07 12:00:00,47.27,47.39,47.27,47.38,173273.0,47.27,47.39,47.27,47.38,173273.0
2021-06-07 12:30:00,47.38,47.42,47.36,47.36,135066.0,47.38,47.42,47.36,47.36,135066.0
2021-06-07 13:00:00,47.37,47.39,47.28,47.3,120065.0,47.37,47.39,47.28,47.3,120065.0
2021-06-07 13:30:00,47.3,47.35,47.28,47.32,95527.0,47.3,47.35,47.28,47.32,95527.0
2021-06-07 14:00:00,47.32,47.35,47.19,47.28,186156.0,47.32,47.35,47.19,47.28,186156.0
2021-06-07 14:30:00,47.29,47.33,47.22,47.24,98777.0,47.29,47.33,47.22,47.24,98777.0
2021-06-07 15:00:00,47.24,47.3,47.24,47.26,84026.0,47.24,47.3,47.24,47.26,84026.0
2021-06-07 15:30:00,47.26,47.27,47.21,47.27,139299.0,47.26,47.27,47.21,47.27,139299.0
2021-06-08 09:30:00,47.11,47.13,46.8,46.98,741145.0,47.11,47.13,46.8,46.98,741145.0
2021-06-08 10:00:00,46.99,47.33,46.97,47.31,411156.0,46.99,47.33,46.97,47.31,411156.0
2021-06-08 10:30:00,47.31,47.54,47.31,47.45,535389.0,47.31,47.54,47.31,47.45,535389.0
2021-06-08 11:00:00,47.46,47.49,47.36,47.48,422551.0,47.46,47.49,47.36,47.48,422551.0
2021-06-08 11:30:00,47.48,47.63,47.46,47.61,475906.0,47.48,47.63,47.46,47.61,475906.0
2021-06-08 12:00:00,47.6,47.61,47.46,47.49,221795.0,47.6,47.61,47.46,47.49,221795.0
2021-06-08 12:30:00,47.49,47.56,47.46,47.56,150109.0,47.49,47.56,47.46,47.56,150109.0
2021-06-08 13:00:00,47.59,47.61,47.56,47.58,89256.0,47.59,47.61,47.56,47.58,89256.0
2021-06-08 13:30:00,47.58,47.68,47.49,47.54,229429.0,47.58,47.68,47.49,47.54,229429.0
2021-06-08 14:00:00,47.55,47.82,47.55,47.8,455495.0,47.55,47.82,47.55,47.8,455495.0
2021-06-08 14:30:00,47.8,47.89,47.78,47.86,238874.0,47.8,47.89,47.78,47.86,238874.0
2021-06-08 15:00:00,47.87,47.9,47.85,47.87,173980.0,47.87,47.9,47.85,47.87,173980.0
2021-06-08 15:30:00,47.87,47.9,47.85,47.89,395688.0,47.87,47.9,47.85,47.89,395688.0
2021-06-09 09:30:00,47.95,48.05,47.93,48.02,587530.0,47.95,48.05,47.93,48.02,587530.0
2021-06-09 10:00:00,48.02,48.1,47.92,47.98,418490.0,48.02,48.1,47.92,47.98,418490.0
2021-06-09 10:30:00,47.98,48.01,47.7,47.71,760629.0,47.98,48.01,47.7,47.71,760629.0
2021-06-09 11:00:00,47.71,47.88,47.66,47.74,341905.0,47.71,47.88,47.66,47.74,341905.0
2021-06-09 11:30:00,47.75,47.76,47.56,47.58,342169.0,47.75,47.76,47.56,47.58,342169.0
2021-06-09 12:00:00,47.57,47.61,47.42,47.57,297522.0,47.57,47.61,47.42,47.57,297522.0
2021-06-09 12:30:00,47.57,47.61,47.47,47.51,178535.0,47.57,47.61,47.47,47.51,178535.0
2021-06-09 13:00:00,47.52,47.6,47.45,47.59,174739.0,47.52,47.6,47.45,47.59,174739.0
2021-06-09 13:30:00,47.58,47.62,47.57,47.59,103242.0,47.58,47.62,47.57,47.59,103242.0
2021-06-09 14:00:00,47.6,47.8,47.57,47.71,311224.0,47.6,47.8,47.57,47.71,311224.0
2021-06-09 14:30:00,47.71,47.71,47.62,47.63,116154.0,47.71,47.71,47.62,47.63,116154.0
2021-06-09 15:00:00,47.64,47.65,47.58,47.58,59579.0,47.64,47.65,47.58,47.58,59579.0
2021-06-09 15:30:00,47.58,47.61,47.56,47.57,363023.0,47.58,47.61,47.56,47.57,363023.0
2021-06-10 09:30:00,47.99,48.16,47.92,47.98,795358.0,47.99,48.16,47.92,47.98,795358.0
2021-06-10 10:00:00,47.99,48.03,47.87,47.96,509347.0,47.99,48.03,47.87,47.96,509347.0
2021-06-10 10:30:00,47.97,47.97,47.78,47.83,225925.0,47.97,47.97,47.78,47.83,225925.0
2021-06-10 11:00:00,47.82,47.96,47.79,47.9,200901.0,47.82,47.96,47.79,47.9,200901.0
2021-06-10 11:30:00,47.89,48.0,47.89,47.93,184238.0,47.89,48.0,47.89,47.93,184238.0
2021-06-10 12:00:00,47.93,47.95,46.9,47.57,4034015.0,47.93,47.95,46.9,47.57,4034015.0
2021-06-10 12:30:00,47.58,47.74,47.48,47.69,586496.0,47.58,47.74,47.48,47.69,586496.0
2021-06-10 13:00:00,47.7,47.85,47.68,47.83,209586.0,47.7,47.85,47.68,47.83,209586.0
2021-06-10 13:30:00,47.83,47.92,47.74,47.89,191642.0,47.83,47.92,47.74,47.89,191642.0
2021-06-10 14:00:00,47.89,47.98,47.83,47.92,224526.0,47.89,47.98,47.83,47.92,224526.0
2021-06-10 14:30:00,47.91,47.92,47.84,47.86,141972.0,47.91,47.92,47.84,47.86,141972.0
2021-06-10 15:00:00,47.87,47.87,47.83,47.86,40658.0,47.87,47.87,47.83,47.86,40658.0
2021-06-10 15:30:00,47.85,47.86,47.79,47.83,270545.0,47.85,47.86,47.79,47.83,270545.0
2021-06-11 09:30:00,47.93,48.01,47.89,47.98,323413.0,47.93,48.01,47.89,47.98,323413.0
2021-06-11 10:00:00,48.0,48.1,47.94,48.0,394753.0,48.0,48.1,47.94,48.0,394753.0
2021-06-11 10:30:00,47.99,48.13,47.97,48.1,487015.0,47.99,48.13,47.97,48.1,487015.0
2021-06-11 11:00:00,48.1,48.25,47.97,48.04,498490.0,48.1,48.25,47.97,48.04,498490.0
2021-06-11 11:30:00,48.04,48.14,47.97,48.12,199435.0,48.04,48.14,47.97,48.12,199435.0
2021-06-11 12:00:00,48.12,48.17,48.07,48.16,171413.0,48.12,48.17,48.07,48.16,171413.0
2021-06-11 12:30:00,48.16,48.2,48.1,48.2,125768.0,48.16,48.2,48.1,48.2,125768.0
2021-06-11 13:00:00,48.2,48.23,48.06,48.07,184446.0,48.2,48.23,48.06,48.07,184446.0
2021-06-11 13:30:00,48.07,48.22,48.06,48.18,178650.0,48.07,48.22,48.06,48.18,178650.0
2021-06-11 14:00:00,48.18,48.24,48.09,48.18,303758.0,48.18,48.24,48.09,48.18,303758.0
2021-06-11 14:30:00,48.19,48.19,48.03,48.06,273338.0,48.19,48.19,48.03,48.06,273338.0
2021-06-11 15:00:00,48.06,48.07,48.01,48.04,112901.0,48.06,48.07,48.01,48.04,112901.0
2021-06-11 15:30:00,48.03,48.08,48.0,48.06,314256.0,48.03,48.08,48.0,48.06,314256.0
2021-06-14 09:30:00,48.4,48.6,48.39,48.58,563603.0,48.4,48.6,48.39,48.58,563603.0
2021-06-14 10:00:00,48.59,48.61,48.52,48.57,352636.0,48.59,48.61,48.52,48.57,352636.0
2021-06-14 10:30:00,48.58,48.59,48.46,48.49,342760.0,48.58,48.59,48.46,48.49,342760.0
2021-06-14 11:00:00,48.49,48.54,48.36,48.42,285969.0,48.49,48.54,48.36,48.42,285969.0
2021-06-14 11:30:00,48.43,48.47,48.34,48.43,191779.0,48.43,48.47,48.34,48.43,191779.0
2021-06-14 12:00:00,48.44,48.5,48.34,48.35,154334.0,48.44,48.5,48.34,48.35,154334.0
2021-06-14 12:30:00,48.34,48.36,48.22,48.27,123579.0,48.34,48.36,48.22,48.27,123579.0
2021-06-14 13:00:00,48.27,48.3,48.14,48.15,115394.0,48.27,48.3,48.14,48.15,115394.0
2021-06-14 13:30:00,48.16,48.25,48.11,48.13,201582.0,48.16,48.25,48.11,48.13,201582.0
2021-06-14 14:00:00,48.1,48.23,48.08,48.21,318860.0,48.1,48.23,48.08,48.21,318860.0
2021-06-14 14:30:00,48.21,48.24,48.16,48.19,430048.0,48.21,48.24,48.16,48.19,430048.0
2021-06-14 15:00:00,48.19,48.22,48.17,48.22,216888.0,48.19,48.22,48.17,48.22,216888.0
2021-06-14 15:30:00,48.22,48.31,48.21,48.31,438915.0,48.22,48.31,48.21,48.31,438915.0
2021-06-15 09:30:00,48.68,48.85,48.65,48.82,585983.0,48.68,48.85,48.65,48.82,585983.0
2021-06-15 10:00:00,48.82,48.86,48.67,48.7,433406.0,48.82,48.86,48.67,48.7,433406.0
2021-06-15 10:30:00,48.7,48.75,48.65,48.7,465320.0,48.7,48.75,48.65,48.7,465320.0
2021-06-15 11:00:00,48.69,48.76,48.63,48.73,378825.0,48.69,48.76,48.63,48.73,378825.0
2021-06-15 11:30:00,48.73,48.75,48.64,48.65,239115.0,48.73,48.75,48.64,48.65,239115.0
2021-06-15 12:00:00,48.65,48.73,48.63,48.73,114521.0,48.65,48.73,48.63,48.73,114521.0
2021-06-15 12:30:00,48.73,48.85,48.72,48.84,247562.0,48.73,48.85,48.72,48.84,247562.0
2021-06-15 13:00:00,48.85,48.93,48.85,48.89,194786.0,48.85,48.93,48.85,48.89,194786.0
2021-06-15 13:30:00,48.88,48.89,48.75,48.84,190186.0,48.88,48.89,48.75,48.84,190186.0
2021-06-15 14:00:00,48.84,48.94,48.83,48.87,277245.0,48.84,48.94,48.83,48.87,277245.0
2021-06-15 14:30:00,48.86,48.97,48.86,48.97,270390.0,48.86,48.97,48.86,48.97,270390.0
2021-06-15 15:00:00,48.96,49.01,48.95,48.98,167761.0,48.96,49.01,48.95,48.98,167761.0
2021-06-15 15:30:00,48.98,49.0,48.95,49.0,417851.0,48.98,49.0,48.95,49.0,417851.0
2021-06-16 09:30:00,48.86,49.16,48.85,49.07,589440.0,48.86,49.16,48.85,49.07,589440.0
2021-06-16 10:00:00,49.08,49.16,48.99,49.02,508340.0,49.08,49.16,48.99,49.02,508340.0
2021-06-16 10:30:00,49.02,49.27,48.92,49.08,937139.0,49.02,49.27,48.92,49.08,937139.0
2021-06-16 11:00:00,49.09,49.45,49.09,49.44,552587.0,49.09,49.45,49.09,49.44,552587.0
2021-06-16 11:30:00,49.43,49.46,49.3,49.37,286357.0,49.43,49.46,49.3,49.37,286357.0
2021-06-16 12:00:00,49.38,49.38,49.02,49.17,423406.0,49.38,49.38,49.02,49.17,423406.0
2021-06-16 12:30:00,49.16,49.17,48.96,49.0,303661.0,49.16,49.17,48.96,49.0,303661.0
2021-06-16 13:00:00,49.0,49.02,48.87,48.93,215151.0,49.0,49.02,48.87,48.93,215151.0
2021-06-16 13:30:00,48.93,48.98,48.87,48.9,211338.0,48.93,48.98,48.87,48.9,211338.0
2021-06-16 14:00:00,48.89,49.07,48.76,48.93,602230.0,48.89,49.07,48.76,48.93,602230.0
2021-06-16 14:30:00,48.93,48.97,48.81,48.83,230696.0,48.93,48.97,48.81,48.83,230696.0
2021-06-16 15:00:00,48.82,48.94,48.81,48.9,179406.0,48.82,48.94,48.81,48.9,179406.0
2021-06-16 15:30:00,48.9,48.91,48.75,48.75,591869.0,48.9,48.91,48.75,48.75,591869.0
2021-06-17 09:30:00,48.92,49.0,48.74,48.77,454558.0,48.92,49.0,48.74,48.77,454558.0
2021-06-17 10:00:00,48.78,48.92,48.56,48.78,1288637.0,48.78,48.92,48.56,48.78,1288637.0
2021-06-17 10:30:00,48.79,48.92,48.62,48.63,927155.0,48.79,48.92,48.62,48.63,927155.0
2021-06-17 11:00:00,48.64,48.68,48.07,48.18,1612948.0,48.64,48.68,48.07,48.18,1612948.0
2021-06-17 11:30:00,48.18,48.22,47.7,47.74,1170062.0,48.18,48.22,47.7,47.74,1170062.0
2021-06-17 12:00:00,47.74,47.92,47.42,47.42,1321689.0,47.74,47.92,47.42,47.42,1321689.0
2021-06-17 12:30:00,47.43,47.8,47.33,47.74,768232.0,47.43,47.8,47.33,47.74,768232.0
2021-06-17 13:00:00,47.73,47.87,47.69,47.83,460824.0,47.73,47.87,47.69,47.83,460824.0
2021-06-17 13:30:00,47.84,47.96,47.8,47.92,255726.0,47.84,47.96,47.8,47.92,255726.0
2021-06-17 14:00:00,47.93,48.17,47.92,48.13,546101.0,47.93,48.17,47.92,48.13,546101.0
2021-06-17 14:30:00,48.13,48.16,48.09,48.14,419262.0,48.13,48.16,48.09,48.14,419262.0
2021-06-17 15:00:00,48.14,48.19,48.12,48.16,287968.0,48.14,48.19,48.12,48.16,287968.0
2021-06-17 15:30:00,48.16,48.2,48.04,48.05,515239.0,48.16,48.2,48.04,48.05,515239.0
2021-06-18 09:30:00,47.85,48.44,47.84,48.43,1253968.0,47.85,48.44,47.84,48.43,1253968.0
2021-06-18 10:00:00,48.42,48.66,48.42,48.58,810969.0,48.42,48.66,48.42,48.58,810969.0
2021-06-18 10:30:00,48.58,48.6,48.44,48.52,459493.0,48.58,48.6,48.44,48.52,459493.0
2021-06-18 11:00:00,48.52,48.6,48.45,48.49,378963.0,48.52,48.6,48.45,48.49,378963.0
2021-06-18 11:30:00,48.5,48.58,48.49,48.56,289651.0,48.5,48.58,48.49,48.56,289651.0
2021-06-18 12:00:00,48.57,48.57,48.32,48.34,428211.0,48.57,48.57,48.32,48.34,428211.0
2021-06-18 12:30:00,48.34,48.42,48.29,48.31,185572.0,48.34,48.42,48.29,48.31,185572.0
2021-06-18 13:00:00,48.32,48.41,48.29,48.31,182958.0,48.32,48.41,48.29,48.31,182958.0
2021-06-18 13:30:00,48.31,48.42,48.28,48.41,240396.0,48.31,48.42,48.28,48.41,240396.0
2021-06-18 14:00:00,48.4,48.42,48.31,48.4,367221.0,48.4,48.42,48.31,48.4,367221.0
2021-06-18 14:30:00,48.39,48.41,48.31,48.38,202270.0,48.39,48.41,48.31,48.38,202270.0
2021-06-18 15:00:00,48.38,48.43,48.36,48.42,267005.0,48.38,48.43,48.36,48.42,267005.0
2021-06-18 15:30:00,48.42,48.42,48.34,48.35,559571.0,48.42,48.42,48.34,48.35,559571.0
2021-06-21 09:30:00,48.4,48.58,48.33,48.51,699458.0,48.4,48.58,48.33,48.51,699458.0
2021-06-21 10:00:00,48.51,49.13,48.49,49.06,1283281.0,48.51,49.13,48.49,49.06,1283281.0
2021-06-21 10:30:00,49.06,49.14,48.91,48.93,675991.0,49.06,49.14,48.91,48.93,675991.0
2021-06-21 11:00:00,48.93,49.03,48.83,48.99,339782.0,48.93,49.03,48.83,48.99,339782.0
2021-06-21 11:30:00,49.0,49.22,48.97,49.2,424770.0,49.0,49.22,48.97,49.2,424770.0
2021-06-21 12:00:00,49.21,49.31,49.2,49.22,422386.0,49.21,49.31,49.2,49.22,422386.0
2021-06-21 12:30:00,49.22,49.33,49.22,49.28,333358.0,49.22,49.33,49.22,49.28,333358.0
2021-06-21 13:00:00,49.29,49.38,49.29,49.36,380465.0,49.29,49.38,49.29,49.36,380465.0
2021-06-21 13:30:00,49.37,49.41,49.19,49.34,618636.0,49.37,49.41,49.19,49.34,618636.0
2021-06-21 14:00:00,49.36,49.39,49.22,49.38,679450.0,49.36,49.39,49.22,49.38,679450.0
2021-06-21 14:30:00,49.38,49.4,49.31,49.35,309093.0,49.38,49.4,49.31,49.35,309093.0
2021-06-21 15:00:00,49.36,49.38,49.32,49.35,108964.0,49.36,49.38,49.32,49.35,108964.0
2021-06-21 15:30:00,49.34,49.38,49.33,49.35,475951.0,49.34,49.38,49.33,49.35,475951.0
2021-06-22 09:30:00,49.3,49.49,49.14,49.43,646346.0,49.3,49.49,49.14,49.43,646346.0
2021-06-22 10:00:00,49.45,49.59,49.27,49.57,321554.0,49.45,49.59,49.27,49.57,321554.0
2021-06-22 10:30:00,49.57,49.63,49.4,49.41,257600.0,49.57,49.63,49.4,49.41,257600.0
2021-06-22 11:00:00,49.42,49.42,49.2,49.33,491692.0,49.42,49.42,49.2,49.33,491692.0
2021-06-22 11:30:00,49.32,49.4,49.27,49.34,257241.0,49.32,49.4,49.27,49.34,257241.0
2021-06-22 12:00:00,49.34,49.39,49.23,49.35,235390.0,49.34,49.39,49.23,49.35,235390.0
2021-06-22 12:30:00,49.35,49.37,49.21,49.27,185133.0,49.35,49.37,49.21,49.27,185133.0
2021-06-22 13:00:00,49.27,49.37,49.27,49.31,105908.0,49.27,49.37,49.27,49.31,105908.0
2021-06-22 13:30:00,49.32,49.34,49.25,49.32,83903.0,49.32,49.34,49.25,49.32,83903.0
2021-06-22 14:00:00,49.31,49.43,49.26,49.41,248536.0,49.31,49.43,49.26,49.41,248536.0
2021-06-22 14:30:00,49.4,49.48,49.35,49.47,151646.0,49.4,49.48,49.35,49.47,151646.0
2021-06-22 15:00:00,49.47,49.49,49.44,49.47,237102.0,49.47,49.49,49.44,49.47,237102.0
2021-06-22 15:30:00,49.47,49.47,49.4,49.41,216033.0,49.47,49.47,49.4,49.41,216033.0
2021-06-23 09:30:00,50.09,50.25,50.04,50.05,873885.0,50.09,50.25,50.04,50.05,873885.0
2021-06-23 10:00:00,50.07,50.08,49.97,50.03,388384.0,50.07,50.08,49.97,50.03,388384.0
2021-06-23 10:30:00,50.02,50.19,49.92,49.94,651127.0,50.02,50.19,49.92,49.94,651127.0
2021-06-23 11:00:00,49.94,50.0,49.87,49.98,512213.0,49.94,50.0,49.87,49.98,512213.0
2021-06-23 11:30:00,49.98,49.99,49.84,49.91,264830.0,49.98,49.99,49.84,49.91,264830.0
2021-06-23 12:00:00,49.91,49.99,49.9,49.93,147386.0,49.91,49.99,49.9,49.93,147386.0
2021-06-23 12:30:00,49.93,49.94,49.67,49.67,217701.0,49.93,49.94,49.67,49.67,217701.0
2021-06-23 13:00:00,49.67,49.77,49.67,49.73,304286.0,49.67,49.77,49.67,49.73,304286.0
2021-06-23 13:30:00,49.72,49.73,49.66,49.72,106456.0,49.72,49.73,49.66,49.72,106456.0
2021-06-23 14:00:00,49.73,49.75,49.58,49.65,435329.0,49.73,49.75,49.58,49.65,435329.0
2021-06-23 14:30:00,49.65,49.68,49.59,49.67,99632.0,49.65,49.68,49.59,49.67,99632.0
2021-06-23 15:00:00,49.66,49.76,49.65,49.75,90860.0,49.66,49.76,49.65,49.75,90860.0
2021-06-23 15:30:00,49.75,49.78,49.71,49.72,210582.0,49.75,49.78,49.71,49.72,210582.0
2021-06-24 09:30:00,49.41,49.58,49.35,49.53,678990.0,49.41,49.58,49.35,49.53,678990.0
2021-06-24 10:00:00,49.52,49.67,49.45,49.6,311857.0,49.52,49.67,49.45,49.6,311857.0
2021-06-24 10:30:00,49.61,49.86,49.61,49.82,466430.0,49.61,49.86,49.61,49.82,466430.0
2021-06-24 11:00:00,49.8,49.89,49.75,49.76,275900.0,49.8,49.89,49.75,49.76,275900.0
2021-06-24 11:30:00,49.77,49.82,49.67,49.77,342868.0,49.77,49.82,49.67,49.77,342868.0
2021-06-24 12:00:00,49.77,49.78,49.66,49.74,260005.0,49.77,49.78,49.66,49.74,260005.0
2021-06-24 12:30:00,49.74,49.76,49.62,49.7,254302.0,49.74,49.76,49.62,49.7,254302.0
2021-06-24 13:00:00,49.71,49.79,49.68,49.77,186838.0,49.71,49.79,49.68,49.77,186838.0
2021-06-24 13:30:00,49.77,49.83,49.71,49.81,1189133.0,49.77,49.83,49.71,49.81,1189133.0
2021-06-24 14:00:00,49.81,49.88,49.75,49.88,391896.0,49.81,49.88,49.75,49.88,391896.0
2021-06-24 14:30:00,49.87,49.91,49.79,49.81,233303.0,49.87,49.91,49.79,49.81,233303.0
2021-06-24 15:00:00,49.8,49.82,49.78,49.79,108822.0,49.8,49.82,49.78,49.79,108822.0
2021-06-24 15:30:00,49.8,49.87,49.8,49.84,221857.0,49.8,49.87,49.8,49.84,221857.0
2021-06-25 09:30:00,50.03,50.06,49.88,50.0,561247.0,50.03,50.06,49.88,50.0,561247.0
2021-06-25 10:00:00,49.99,50.0,49.48,49.84,1361428.0,49.99,50.0,49.48,49.84,1361428.0
2021-06-25 10:30:00,49.86,50.12,49.86,50.07,491237.0,49.86,50.12,49.86,50.07,491237.0
2021-06-25 11:00:00,50.06,50.17,50.05,50.14,344812.0,50.06,50.17,50.05,50.14,344812.0
2021-06-25 11:30:00,50.14,50.25,50.12,50.23,250996.0,50.14,50.25,50.12,50.23,250996.0
2021-06-25 12:00:00,50.24,50.32,50.22,50.25,255519.0,50.24,50.32,50.22,50.25,255519.0
2021-06-25 12:30:00,50.26,50.28,50.21,50.26,106042.0,50.26,50.28,50.21,50.26,106042.0
2021-06-25 13:00:00,50.26,50.33,50.26,50.27,176723.0,50.26,50.33,50.26,50.27,176723.0
2021-06-25 13:30:00,50.27,50.29,50.21,50.24,207985.0,50.27,50.29,50.21,50.24,207985.0
2021-06-25 14:00:00,50.25,50.31,50.19,50.3,514278.0,50.25,50.31,50.19,50.3,514278.0
2021-06-25 14:30:00,50.3,50.31,50.17,50.2,199849.0,50.3,50.31,50.17,50.2,199849.0
2021-06-25 15:00:00,50.21,50.25,50.19,50.23,123508.0,50.21,50.25,50.19,50.23,123508.0
2021-06-25 15:30:00,50.22,50.27,50.2,50.26,291262.0,50.22,50.27,50.2,50.26,291262.0
2021-06-28 09:30:00,50.07,50.07,49.65,49.81,945209.0,50.07,50.07,49.65,49.81,945209.0
2021-06-28 10:00:00,49.81,49.81,49.61,49.77,467139.0,49.81,49.81,49.61,49.77,467139.0
2021-06-28 10:30:00,49.78,49.9,49.75,49.88,421959.0,49.78,49.9,49.75,49.88,421959.0
2021-06-28 11:00:00,49.88,49.9,49.64,49.72,341086.0,49.88,49.9,49.64,49.72,341086.0
2021-06-28 11:30:00,49.71,49.76,49.59,49.65,303954.0,49.71,49.76,49.59,49.65,303954.0
2021-06-28 12:00:00,49.66,49.74,49.59,49.64,210734.0,49.66,49.74,49.59,49.64,210734.0
2021-06-28 12:30:00,49.64,49.67,49.46,49.58,303851.0,49.64,49.67,49.46,49.58,303851.0
2021-06-28 13:00:00,49.57,49.57,49.39,49.39,341457.0,49.57,49.57,49.39,49.39,341457.0
2021-06-28 13:30:00,49.39,49.57,49.39,49.5,149557.0,49.39,49.57,49.39,49.5,149557.0
2021-06-28 14:00:00,49.51,49.67,49.49,49.53,178368.0,49.51,49.67,49.49,49.53,178368.0
2021-06-28 14:30:00,49.52,49.55,49.47,49.51,108336.0,49.52,49.55,49.47,49.51,108336.0
2021-06-28 15:00:00,49.51,49.59,49.5,49.59,57453.0,49.51,49.59,49.5,49.59,57453.0
2021-06-28 15:30:00,49.58,49.59,49.53,49.55,154014.0,49.58,49.59,49.53,49.55,154014.0
2021-06-29 09:30:00,49.94,50.14,49.86,49.93,712404.0,49.94,50.14,49.86,49.93,712404.0
2021-06-29 10:00:00,49.91,49.92,49.75,49.83,207709.0,49.91,49.92,49.75,49.83,207709.0
2021-06-29 10:30:00,49.84,49.93,49.78,49.87,174825.0,49.84,49.93,49.78,49.87,174825.0
2021-06-29 11:00:00,49.86,49.91,49.8,49.86,145421.0,49.86,49.91,49.8,49.86,145421.0
2021-06-29 11:30:00,49.86,49.93,49.73,49.83,154187.0,49.86,49.93,49.73,49.83,154187.0
2021-06-29 12:00:00,49.83,49.87,49.7,49.71,92919.0,49.83,49.87,49.7,49.71,92919.0
2021-06-29 12:30:00,49.7,49.75,49.58,49.59,139660.0,49.7,49.75,49.58,49.59,139660.0
2021-06-29 13:00:00,49.59,49.75,49.58,49.7,125419.0,49.59,49.75,49.58,49.7,125419.0
2021-06-29 13:30:00,49.71,49.71,49.58,49.58,59320.0,49.71,49.71,49.58,49.58,59320.0
2021-06-29 14:00:00,49.57,49.69,49.48,49.68,139773.0,49.57,49.69,49.48,49.68,139773.0
2021-06-29 14:30:00,49.67,49.76,49.66,49.76,119708.0,49.67,49.76,49.66,49.76,119708.0
2021-06-29 15:00:00,49.76,49.85,49.74,49.83,69783.0,49.76,49.85,49.74,49.83,69783.0
2021-06-29 15:30:00,49.83,49.94,49.83,49.9,283765.0,49.83,49.94,49.83,49.9,283765.0
2021-06-30 09:30:00,49.92,50.07,49.84,50.04,258454.0,49.92,50.07,49.84,50.04,258454.0
2021-06-30 10:00:00,50.06,50.14,49.92,50.08,232146.0,50.06,50.14,49.92,50.08,232146.0
2021-06-30 10:30:00,50.05,50.37,49.77,49.77,399213.0,50.05,50.37,49.77,49.77,399213.0
2021-06-30 11:00:00,49.78,49.86,49.62,49.74,220060.0,49.78,49.86,49.62,49.74,220060.0
2021-06-30 11:30:00,49.73,49.91,49.64,49.83,129249.0,49.73,49.91,49.64,49.83,129249.0
2021-06-30 12:00:00,49.83,50.09,49.82,50.08,354785.0,49.83,50.09,49.82,50.08,354785.0
2021-06-30 12:30:00,50.09,50.2,50.06,50.17,170823.0,50.09,50.2,50.06,50.17,170823.0
2021-06-30 13:00:00,50.16,50.26,50.16,50.21,127240.0,50.16,50.26,50.16,50.21,127240.0
2021-06-30 13:30:00,50.22,50.23,50.02,50.07,149810.0,50.22,50.23,50.02,50.07,149810.0
2021-06-30 14:00:00,50.07,50.07,49.81,49.84,167029.0,50.07,50.07,49.81,49.84,167029.0
2021-06-30 14:30:00,49.85,49.93,49.83,49.9,74294.0,49.85,49.93,49.83,49.9,74294.0
2021-06-30 15:00:00,49.9,49.92,49.88,49.89,88928.0,49.9,49.92,49.88,49.89,88928.0
2021-06-30 15:30:00,49.89,49.9,49.85,49.88,193290.0,49.89,49.9,49.85,49.88,193290.0
2021-07-01 09:30:00,51.21,51.4,51.08,51.14,791710.0,51.21,51.4,51.08,51.14,791710.0
2021-07-01 10:00:00,51.15,51.23,50.63,50.83,539433.0,51.15,51.23,50.63,50.83,539433.0
2021-07-01 10:30:00,50.82,50.82,50.66,50.72,303239.0,50.82,50.82,50.66,50.72,303239.0
2021-07-01 11:00:00,50.71,50.72,50.42,50.65,254272.0,50.71,50.72,50.42,50.65,254272.0
2021-07-01 11:30:00,50.64,50.76,50.57,50.62,183876.0,50.64,50.76,50.57,50.62,183876.0
2021-07-01 12:00:00,50.61,50.71,50.56,50.64,180403.0,50.61,50.71,50.56,50.64,180403.0
2021-07-01 12:30:00,50.64,50.83,50.64,50.78,158669.0,50.64,50.83,50.64,50.78,158669.0
2021-07-01 13:00:00,50.78,51.02,50.77,50.88,261448.0,50.78,51.02,50.77,50.88,261448.0
2021-07-01 13:30:00,50.89,50.96,50.56,50.57,345819.0,50.89,50.96,50.56,50.57,345819.0
2021-07-01 14:00:00,50.58,50.93,50.47,50.78,438948.0,50.58,50.93,50.47,50.78,438948.0
2021-07-01 14:30:00,50.78,50.8,50.65,50.67,130021.0,50.78,50.8,50.65,50.67,130021.0
2021-07-01 15:00:00,50.67,50.67,50.46,50.49,146929.0,50.67,50.67,50.46,50.49,146929.0
2021-07-01 15:30:00,50.49,50.63,50.48,50.62,338505.0,50.49,50.63,50.48,50.62,338505.0
2021-07-02 09:30:00,50.5,50.7,50.44,50.56,1158538.0,50.5,50.7,50.44,50.56,1158538.0
2021-07-02 10:00:00,50.57,50.62,50.31,50.62,497198.0,50.57,50.62,50.31,50.62,497198.0
2021-07-02 10:30:00,50.62,50.65,50.51,50.6,243404.0,50.62,50.65,50.51,50.6,243404.0
2021-07-02 11:00:00,50.59,50.85,50.58,50.83,222731.0,50.59,50.85,50.58,50.83,222731.0
2021-07-02 11:30:00,50.83,50.88,50.77,50.79,111586.0,50.83,50.88,50.77,50.79,111586.0
2021-07-02 12:00:00,50.8,50.8,50.64,50.65,276699.0,50.8,50.8,50.64,50.65,276699.0
2021-07-02 12:30:00,50.66,50.81,50.66,50.81,152838.0,50.66,50.81,50.66,50.81,152838.0
2021-07-02 13:00:00,50.81,50.88,50.8,50.8,119941.0,50.81,50.88,50.8,50.8,119941.0
2021-07-02 13:30:00,50.82,50.85,50.72,50.77,157180.0,50.82,50.85,50.72,50.77,157180.0
2021-07-02 14:00:00,50.77,50.93,50.75,50.92,371921.0,50.77,50.93,50.75,50.92,371921.0
2021-07-02 14:30:00,50.91,51.0,50.87,50.99,221090.0,50.91,51.0,50.87,50.99,221090.0
2021-07-02 15:00:00,50.99,51.06,50.97,51.0,232861.0,50.99,51.06,50.97,51.0,232861.0
2021-07-02 15:30:00,51.0,51.03,50.9,50.93,193206.0,51.0,51.03,50.9,50.93,193206.0
2021-07-06 09:30:00,50.62,50.7,50.23,50.68,1783214.0,50.62,50.7,50.23,50.68,1783214.0
2021-07-06 10:00:00,50.68,50.69,50.21,50.22,858345.0,50.68,50.69,50.21,50.22,858345.0
2021-07-06 10:30:00,50.22,50.32,49.87,49.97,1245268.0,50.22,50.32,49.87,49.97,1245268.0
2021-07-06 11:00:00,49.97,50.09,49.51,49.74,1213072.0,49.97,50.09,49.51,49.74,1213072.0
2021-07-06 11:30:00,49.74,49.79,49.57,49.65,680327.0,49.74,49.79,49.57,49.65,680327.0
2021-07-06 12:00:00,49.66,49.66,49.31,49.51,784147.0,49.66,49.66,49.31,49.51,784147.0
2021-07-06 12:30:00,49.52,49.6,49.42,49.51,721610.0,49.52,49.6,49.42,49.51,721610.0
2021-07-06 13:00:00,49.5,49.68,49.44,49.57,456275.0,49.5,49.68,49.44,49.57,456275.0
2021-07-06 13:30:00,49.58,49.69,49.55,49.67,371722.0,49.58,49.69,49.55,49.67,371722.0
2021-07-06 14:00:00,49.66,49.68,49.48,49.63,602726.0,49.66,49.68,49.48,49.63,602726.0
2021-07-06 14:30:00,49.63,49.75,49.6,49.73,221822.0,49.63,49.75,49.6,49.73,221822.0
2021-07-06 15:00:00,49.73,49.75,49.66,49.74,231485.0,49.73,49.75,49.66,49.74,231485.0
2021-07-06 15:30:00,49.74,49.93,49.74,49.9,673722.0,49.74,49.93,49.74,49.9,673722.0
2021-07-07 09:30:00,49.85,50.15,49.6,49.69,736047.0,49.85,50.15,49.6,49.69,736047.0
2021-07-07 10:00:00,49.68,49.68,48.25,48.26,2295652.0,49.68,49.68,48.25,48.26,2295652.0
2021-07-07 10:30:00,48.24,48.77,48.22,48.76,1558554.0,48.24,48.77,48.22,48.76,1558554.0
2021-07-07 11:00:00,48.77,49.0,48.41,48.48,688005.0,48.77,49.0,48.41,48.48,688005.0
2021-07-07 11:30:00,48.47,48.65,48.43,48.48,462902.0,48.47,48.65,48.43,48.48,462902.0
2021-07-07 12:00:00,48.47,48.82,48.43,48.76,860462.0,48.47,48.82,48.43,48.76,860462.0
2021-07-07 12:30:00,48.76,48.95,48.76,48.86,392131.0,48.76,48.95,48.76,48.86,392131.0
2021-07-07 13:00:00,48.87,48.94,48.7,48.73,421077.0,48.87,48.94,48.7,48.73,421077.0
2021-07-07 13:30:00,48.73,48.82,48.7,48.8,210555.0,48.73,48.82,48.7,48.8,210555.0
2021-07-07 14:00:00,48.77,49.02,48.74,48.87,520455.0,48.77,49.02,48.74,48.87,520455.0
2021-07-07 14:30:00,48.87,48.87,48.75,48.81,259463.0,48.87,48.87,48.75,48.81,259463.0
2021-07-07 15:00:00,48.8,48.84,48.74,48.77,161548.0,48.8,48.84,48.74,48.77,161548.0
2021-07-07 15:30:00,48.78,48.81,48.61,48.65,573431.0,48.78,48.81,48.61,48.65,573431.0
2021-07-08 09:30:00,48.71,48.86,48.32,48.59,793390.0,48.71,48.86,48.32,48.59,793390.0
2021-07-08 10:00:00,48.59,48.91,48.48,48.67,437427.0,48.59,48.91,48.48,48.67,437427.0
2021-07-08 10:30:00,48.66,48.8,48.54,48.6,265380.0,48.66,48.8,48.54,48.6,265380.0
2021-07-08 11:00:00,48.62,48.98,48.61,48.95,293576.0,48.62,48.98,48.61,48.95,293576.0
2021-07-08 11:30:00,48.94,49.27,48.93,49.1,244567.0,48.94,49.27,48.93,49.1,244567.0
2021-07-08 12:00:00,49.12,49.31,49.01,49.17,177673.0,49.12,49.31,49.01,49.17,177673.0
2021-07-08 12:30:00,49.18,49.3,49.15,49.24,329492.0,49.18,49.3,49.15,49.24,329492.0
2021-07-08 13:00:00,49.24,49.28,49.15,49.18,610862.0,49.24,49.28,49.15,49.18,610862.0
2021-07-08 13:30:00,49.18,49.19,49.0,49.18,827119.0,49.18,49.19,49.0,49.18,827119.0
2021-07-08 14:00:00,49.18,49.41,49.14,49.41,127114.0,49.18,49.41,49.14,49.41,127114.0
2021-07-08 14:30:00,49.39,49.51,49.36,49.44,103113.0,49.39,49.51,49.36,49.44,103113.0
2021-07-08 15:00:00,49.43,49.53,49.4,49.53,86540.0,49.43,49.53,49.4,49.53,86540.0
2021-07-08 15:30:00,49.53,49.54,49.48,49.52,415447.0,49.53,49.54,49.48,49.52,415447.0
2021-07-09 09:30:00,50.0,50.29,49.96,50.25,1108838.0,50.0,50.29,49.96,50.25,1108838.0
2021-07-09 10:00:00,50.26,50.41,50.25,50.41,317061.0,50.26,50.41,50.25,50.41,317061.0
2021-07-09 10:30:00,50.4,50.47,50.25,50.44,354367.0,50.4,50.47,50.25,50.44,354367.0
2021-07-09 11:00:00,50.44,50.54,50.35,50.51,256273.0,50.44,50.54,50.35,50.51,256273.0
2021-07-09 11:30:00,50.51,50.53,50.36,50.4,228330.0,50.51,50.53,50.36,50.4,228330.0
2021-07-09 12:00:00,50.41,50.42,50.27,50.3,173384.0,50.41,50.42,50.27,50.3,173384.0
2021-07-09 12:30:00,50.3,50.42,50.22,50.42,187869.0,50.3,50.42,50.22,50.42,187869.0
2021-07-09 13:00:00,50.42,50.49,50.41,50.42,180619.0,50.42,50.49,50.41,50.42,180619.0
2021-07-09 13:30:00,50.41,50.46,50.33,50.42,94606.0,50.41,50.46,50.33,50.42,94606.0
2021-07-09 14:00:00,50.43,50.53,50.38,50.44,173065.0,50.43,50.53,50.38,50.44,173065.0
2021-07-09 14:30:00,50.42,50.5,50.39,50.46,46260.0,50.42,50.5,50.39,50.46,46260.0
2021-07-09 15:00:00,50.46,50.52,50.44,50.45,168451.0,50.46,50.52,50.44,50.45,168451.0
2021-07-09 15:30:00,50.45,50.47,50.4,50.42,407670.0,50.45,50.47,50.4,50.42,407670.0
2021-07-12 09:30:00,49.94,49.99,49.62,49.67,550469.0,49.94,49.99,49.62,49.67,550469.0
2021-07-12 10:00:00,49.68,50.06,49.62,49.98,313730.0,49.68,50.06,49.62,49.98,313730.0
2021-07-12 10:30:00,50.01,50.17,49.99,50.08,189943.0,50.01,50.17,49.99,50.08,189943.0
2021-07-12 11:00:00,50.08,50.19,49.99,50.19,140305.0,50.08,50.19,49.99,50.19,140305.0
2021-07-12 11:30:00,50.19,50.27,50.15,50.21,127614.0,50.19,50.27,50.15,50.21,127614.0
2021-07-12 12:00:00,50.22,50.26,50.14,50.2,77986.0,50.22,50.26,50.14,50.2,77986.0
2021-07-12 12:30:00,50.19,50.21,50.09,50.1,76115.0,50.19,50.21,50.09,50.1,76115.0
2021-07-12 13:00:00,50.09,50.13,49.98,50.01,144763.0,50.09,50.13,49.98,50.01,144763.0
2021-07-12 13:30:00,50.01,50.06,49.96,50.05,40559.0,50.01,50.06,49.96,50.05,40559.0
2021-07-12 14:00:00,50.05,50.32,50.01,50.24,175424.0,50.05,50.32,50.01,50.24,175424.0
2021-07-12 14:30:00,50.24,50.38,50.22,50.33,98035.0,50.24,50.38,50.22,50.33,98035.0
2021-07-12 15:00:00,50.32,50.37,50.27,50.28,54807.0,50.32,50.37,50.27,50.28,54807.0
2021-07-12 15:30:00,50.29,50.31,50.27,50.31,150422.0,50.29,50.31,50.27,50.31,150422.0
2021-07-13 09:30:00,50.51,50.69,50.43,50.52,634933.0,50.51,50.69,50.43,50.52,634933.0
2021-07-13 10:00:00,50.51,50.58,50.32,50.34,180286.0,50.51,50.58,50.32,50.34,180286.0
2021-07-13 10:30:00,50.34,50.51,50.26,50.49,259931.0,50.34,50.51,50.26,50.49,259931.0
2021-07-13 11:00:00,50.49,50.76,50.43,50.74,324897.0,50.49,50.76,50.43,50.74,324897.0
2021-07-13 11:30:00,50.74,50.91,50.71,50.89,165431.0,50.74,50.91,50.71,50.89,165431.0
2021-07-13 12:00:00,50.89,51.14,50.89,51.14,679276.0,50.89,51.14,50.89,51.14,679276.0
2021-07-13 12:30:00,51.14,51.2,51.07,51.14,168959.0,51.14,51.2,51.07,51.14,168959.0
2021-07-13 13:00:00,51.14,51.28,51.09,51.1,221428.0,51.14,51.28,51.09,51.1,221428.0
2021-07-13 13:30:00,51.12,51.13,51.02,51.12,343984.0,51.12,51.13,51.02,51.12,343984.0
2021-07-13 14:00:00,51.11,51.26,51.09,51.15,350830.0,51.11,51.26,51.09,51.15,350830.0
2021-07-13 14:30:00,51.14,51.22,51.12,51.13,78681.0,51.14,51.22,51.12,51.13,78681.0
2021-07-13 15:00:00,51.12,51.2,51.12,51.2,216759.0,51.12,51.2,51.12,51.2,216759.0
2021-07-13 15:30:00,51.2,51.2,51.14,51.15,297331.0,51.2,51.2,51.14,51.15,297331.0
2021-07-14 09:30:00,51.13,51.18,50.82,50.82,652033.0,51.13,51.18,50.82,50.82,652033.0
2021-07-14 10:00:00,50.85,51.0,50.77,50.95,361714.0,50.85,51.0,50.77,50.95,361714.0
2021-07-14 10:30:00,50.95,50.98,50.85,50.9,267487.0,50.95,50.98,50.85,50.9,267487.0
2021-07-14 11:00:00,50.89,50.96,50.78,50.84,163683.0,50.89,50.96,50.78,50.84,163683.0
2021-07-14 11:30:00,50.84,50.96,50.11,50.19,481392.0,50.84,50.96,50.11,50.19,481392.0
2021-07-14 12:00:00,50.19,50.37,50.14,50.24,427057.0,50.19,50.37,50.14,50.24,427057.0
2021-07-14 12:30:00,50.25,50.28,49.87,49.93,550112.0,50.25,50.28,49.87,49.93,550112.0
2021-07-14 13:00:00,49.93,50.01,49.28,49.72,808705.0,49.93,50.01,49.28,49.72,808705.0
2021-07-14 13:30:00,49.73,49.97,49.72,49.88,289928.0,49.73,49.97,49.72,49.88,289928.0
2021-07-14 14:00:00,49.89,50.02,49.58,49.85,430722.0,49.89,50.02,49.58,49.85,430722.0
2021-07-14 14:30:00,49.85,49.94,49.68,49.72,209827.0,49.85,49.94,49.68,49.72,209827.0
2021-07-14 15:00:00,49.72,49.77,49.63,49.64,234426.0,49.72,49.77,49.63,49.64,234426.0
2021-07-14 15:30:00,49.65,49.71,49.61,49.69,671704.0,49.65,49.71,49.61,49.69,671704.0
2021-07-15 09:30:00,49.13,49.39,49.09,49.28,548627.0,49.13,49.39,49.09,49.28,548627.0
2021-07-15 10:00:00,49.29,49.47,49.23,49.27,376107.0,49.29,49.47,49.23,49.27,376107.0
2021-07-15 10:30:00,49.28,49.51,49.23,49.5,355276.0,49.28,49.51,49.23,49.5,355276.0
2021-07-15 11:00:00,49.5,49.7,49.45,49.68,384533.0,49.5,49.7,49.45,49.68,384533.0
2021-07-15 11:30:00,49.69,49.75,49.62,49.64,174804.0,49.69,49.75,49.62,49.64,174804.0
2021-07-15 12:00:00,49.64,49.68,49.52,49.58,207069.0,49.64,49.68,49.52,49.58,207069.0
2021-07-15 12:30:00,49.58,49.61,49.52,49.54,115376.0,49.58,49.61,49.52,49.54,115376.0
2021-07-15 13:00:00,49.53,49.57,49.38,49.48,170728.0,49.53,49.57,49.38,49.48,170728.0
2021-07-15 13:30:00,49.48,49.54,49.32,49.34,159935.0,49.48,49.54,49.32,49.34,159935.0
2021-07-15 14:00:00,49.34,49.43,49.06,49.13,292385.0,49.34,49.43,49.06,49.13,292385.0
2021-07-15 14:30:00,49.16,49.17,49.06,49.11,205551.0,49.16,49.17,49.06,49.11,205551.0
2021-07-15 15:00:00,49.1,49.14,48.99,49.08,114958.0,49.1,49.14,48.99,49.08,114958.0
2021-07-15 15:30:00,49.07,49.13,49.04,49.04,264937.0,49.07,49.13,49.04,49.04,264937.0
2021-07-16 09:30:00,49.4,49.43,48.96,49.06,201002.0,49.4,49.43,48.96,49.06,201002.0
2021-07-16 10:00:00,49.05,49.05,48.38,48.43,394045.0,49.05,49.05,48.38,48.43,394045.0
2021-07-16 10:30:00,48.43,48.83,48.39,48.83,306323.0,48.43,48.83,48.39,48.83,306323.0
2021-07-16 11:00:00,48.81,49.33,48.74,49.3,178888.0,48.81,49.33,48.74,49.3,178888.0
2021-07-16 11:30:00,49.29,49.51,49.26,49.41,153060.0,49.29,49.51,49.26,49.41,153060.0
2021-07-16 12:00:00,49.42,49.48,49.19,49.35,206494.0,49.42,49.48,49.19,49.35,206494.0
2021-07-16 12:30:00,49.34,49.43,49.3,49.35,54487.0,49.34,49.43,49.3,49.35,54487.0
2021-07-16 13:00:00,49.34,49.56,49.34,49.44,146054.0,49.34,49.56,49.34,49.44,146054.0
2021-07-16 13:30:00,49.44,49.48,49.32,49.32,116380.0,49.44,49.48,49.32,49.32,116380.0
2021-07-16 14:00:00,49.31,49.41,49.25,49.29,249151.0,49.31,49.41,49.25,49.29,249151.0
2021-07-16 14:30:00,49.28,49.3,49.14,49.17,81318.0,49.28,49.3,49.14,49.17,81318.0
2021-07-16 15:00:00,49.16,49.17,49.02,49.09,334879.0,49.16,49.17,49.02,49.09,334879.0
2021-07-16 15:30:00,49.09,49.16,49.02,49.14,605848.0,49.09,49.16,49.02,49.14,605848.0
2021-07-19 09:30:00,47.62,47.65,46.78,46.85,1485351.0,47.62,47.65,46.78,46.85,1485351.0
2021-07-19 10:00:00,46.85,46.93,46.41,46.52,864786.0,46.85,46.93,46.41,46.52,864786.0
2021-07-19 10:30:00,46.51,46.63,46.23,46.24,649925.0,46.51,46.63,46.23,46.24,649925.0
2021-07-19 11:00:00,46.24,46.41,46.09,46.12,470071.0,46.24,46.41,46.09,46.12,470071.0
2021-07-19 11:30:00,46.13,46.52,46.06,46.4,376414.0,46.13,46.52,46.06,46.4,376414.0
2021-07-19 12:00:00,46.4,46.4,46.12,46.18,292529.0,46.4,46.4,46.12,46.18,292529.0
2021-07-19 12:30:00,46.17,46.19,45.67,45.8,497361.0,46.17,46.19,45.67,45.8,497361.0
2021-07-19 13:00:00,45.79,45.9,45.42,45.76,493083.0,45.79,45.9,45.42,45.76,493083.0
2021-07-19 13:30:00,45.74,45.95,45.7,45.8,414305.0,45.74,45.95,45.7,45.8,414305.0
2021-07-19 14:00:00,45.8,45.96,45.59,45.84,217835.0,45.8,45.96,45.59,45.84,217835.0
2021-07-19 14:30:00,45.86,45.92,45.52,45.58,178278.0,45.86,45.92,45.52,45.58,178278.0
2021-07-19 15:00:00,45.59,45.66,45.35,45.46,221706.0,45.59,45.66,45.35,45.46,221706.0
2021-07-19 15:30:00,45.47,45.85,45.46,45.84,758557.0,45.47,45.85,45.46,45.84,758557.0
2021-07-20 09:30:00,45.64,45.89,45.02,45.79,1222005.0,45.64,45.89,45.02,45.79,1222005.0
2021-07-20 10:00:00,45.78,46.26,45.74,46.24,609080.0,45.78,46.26,45.74,46.24,609080.0
2021-07-20 10:30:00,46.24,46.3,46.02,46.21,478802.0,46.24,46.3,46.02,46.21,478802.0
2021-07-20 11:00:00,46.2,46.44,46.13,46.22,245299.0,46.2,46.44,46.13,46.22,245299.0
2021-07-20 11:30:00,46.23,46.42,46.21,46.41,155186.0,46.23,46.42,46.21,46.41,155186.0
2021-07-20 12:00:00,46.41,46.42,46.13,46.14,267288.0,46.41,46.42,46.13,46.14,267288.0
2021-07-20 12:30:00,46.15,46.33,46.11,46.3,194968.0,46.15,46.33,46.11,46.3,194968.0
2021-07-20 13:00:00,46.3,46.31,46.17,46.21,98705.0,46.3,46.31,46.17,46.21,98705.0
2021-07-20 13:30:00,46.21,46.32,46.19,46.29,102819.0,46.21,46.32,46.19,46.29,102819.0
2021-07-20 14:00:00,46.29,46.56,46.27,46.39,139311.0,46.29,46.56,46.27,46.39,139311.0
2021-07-20 14:30:00,46.41,46.53,46.4,46.5,70816.0,46.41,46.53,46.4,46.5,70816.0
2021-07-20 15:00:00,46.49,46.6,46.48,46.57,56069.0,46.49,46.6,46.48,46.57,56069.0
2021-07-20 15:30:00,46.58,46.61,46.49,46.51,251699.0,46.58,46.61,46.49,46.51,251699.0
2021-07-21 09:30:00,47.36,47.77,47.36,47.73,729760.0,47.36,47.77,47.36,47.73,729760.0
2021-07-21 10:00:00,47.73,47.92,47.72,47.72,335156.0,47.73,47.92,47.72,47.72,335156.0
2021-07-21 10:30:00,47.72,48.14,47.55,48.09,557186.0,47.72,48.14,47.55,48.09,557186.0
2021-07-21 11:00:00,48.09,48.2,47.9,48.09,281217.0,48.09,48.2,47.9,48.09,281217.0
2021-07-21 11:30:00,48.11,48.39,48.09,48.36,329144.0,48.11,48.39,48.09,48.36,329144.0
2021-07-21 12:00:00,48.37,48.46,48.32,48.34,230771.0,48.37,48.46,48.32,48.34,230771.0
2021-07-21 12:30:00,48.34,48.42,48.23,48.42,148527.0,48.34,48.42,48.23,48.42,148527.0
2021-07-21 13:00:00,48.41,48.46,48.34,48.41,438964.0,48.41,48.46,48.34,48.41,438964.0
2021-07-21 13:30:00,48.41,48.43,48.35,48.4,85682.0,48.41,48.43,48.35,48.4,85682.0
2021-07-21 14:00:00,48.4,48.46,48.33,48.37,413119.0,48.4,48.46,48.33,48.37,413119.0
2021-07-21 14:30:00,48.36,48.42,48.28,48.29,336702.0,48.36,48.42,48.28,48.29,336702.0
2021-07-21 15:00:00,48.29,48.4,48.28,48.36,94536.0,48.29,48.4,48.28,48.36,94536.0
2021-07-21 15:30:00,48.36,48.39,48.26,48.28,1406558.0,48.36,48.39,48.26,48.28,1406558.0
2021-07-22 09:30:00,48.68,48.74,48.34,48.5,398803.0,48.68,48.74,48.34,48.5,398803.0
2021-07-22 10:00:00,48.5,48.75,48.44,48.68,287132.0,48.5,48.75,48.44,48.68,287132.0
2021-07-22 10:30:00,48.66,48.7,48.41,48.46,175329.0,48.66,48.7,48.41,48.46,175329.0
2021-07-22 11:00:00,48.47,48.74,48.46,48.74,201170.0,48.47,48.74,48.46,48.74,201170.0
2021-07-22 11:30:00,48.74,48.87,48.65,48.84,187841.0,48.74,48.87,48.65,48.84,187841.0
2021-07-22 12:00:00,48.84,49.06,48.84,49.03,240085.0,48.84,49.06,48.84,49.03,240085.0
2021-07-22 12:30:00,49.02,49.13,49.01,49.07,192726.0,49.02,49.13,49.01,49.07,192726.0
2021-07-22 13:00:00,49.08,49.15,48.99,49.04,255949.0,49.08,49.15,48.99,49.04,255949.0
2021-07-22 13:30:00,49.05,49.26,49.05,49.26,163170.0,49.05,49.26,49.05,49.26,163170.0
2021-07-22 14:00:00,49.25,49.38,49.18,49.37,169303.0,49.25,49.38,49.18,49.37,169303.0
2021-07-22 14:30:00,49.36,49.42,49.25,49.27,104207.0,49.36,49.42,49.25,49.27,104207.0
2021-07-22 15:00:00,49.28,49.3,49.18,49.26,100586.0,49.28,49.3,49.18,49.26,100586.0
2021-07-22 15:30:00,49.26,49.26,49.17,49.17,886645.0,49.26,49.26,49.17,49.17,886645.0
2021-07-23 09:30:00,49.25,49.27,49.03,49.04,385629.0,49.25,49.27,49.03,49.04,385629.0
2021-07-23 10:00:00,49.06,49.31,49.05,49.3,211226.0,49.06,49.31,49.05,49.3,211226.0
2021-07-23 10:30:00,49.31,49.33,49.09,49.13,141512.0,49.31,49.33,49.09,49.13,141512.0
2021-07-23 11:00:00,49.13,49.3,49.1,49.3,787888.0,49.13,49.3,49.1,49.3,787888.0
2021-07-23 11:30:00,49.29,49.35,49.2,49.28,131237.0,49.29,49.35,49.2,49.28,131237.0
2021-07-23 12:00:00,49.28,49.44,49.27,49.39,165968.0,49.28,49.44,49.27,49.39,165968.0
2021-07-23 12:30:00,49.39,49.44,49.33,49.43,39379.0,49.39,49.44,49.33,49.43,39379.0
2021-07-23 13:00:00,49.43,49.45,49.37,49.44,157877.0,49.43,49.45,49.37,49.44,157877.0
2021-07-23 13:30:00,49.44,49.46,49.38,49.42,41616.0,49.44,49.46,49.38,49.42,41616.0
2021-07-23 14:00:00,49.42,49.53,49.31,49.51,98598.0,49.42,49.53,49.31,49.51,98598.0
2021-07-23 14:30:00,49.51,49.52,49.43,49.47,37935.0,49.51,49.52,49.43,49.47,37935.0
2021-07-23 15:00:00,49.46,49.48,49.43,49.46,33104.0,49.46,49.48,49.43,49.46,33104.0
2021-07-23 15:30:00,49.47,49.5,49.47,49.47,153404.0,49.47,49.5,49.47,49.47,153404.0
2021-07-26 09:30:00,49.26,49.55,49.24,49.35,338785.0,49.26,49.55,49.24,49.35,338785.0
2021-07-26 10:00:00,49.35,49.71,49.35,49.45,330069.0,49.35,49.71,49.35,49.45,330069.0
2021-07-26 10:30:00,49.46,49.5,49.01,49.27,355684.0,49.46,49.5,49.01,49.27,355684.0
2021-07-26 11:00:00,49.28,49.43,49.25,49.41,122921.0,49.28,49.43,49.25,49.41,122921.0
2021-07-26 11:30:00,49.44,49.5,49.31,49.32,129483.0,49.44,49.5,49.31,49.32,129483.0
2021-07-26 12:00:00,49.34,49.35,49.26,49.3,127785.0,49.34,49.35,49.26,49.3,127785.0
2021-07-26 12:30:00,49.29,49.36,49.16,49.32,95103.0,49.29,49.36,49.16,49.32,95103.0
2021-07-26 13:00:00,49.33,49.44,49.32,49.42,64733.0,49.33,49.44,49.32,49.42,64733.0
2021-07-26 13:30:00,49.43,49.57,49.42,49.57,62395.0,49.43,49.57,49.42,49.57,62395.0
2021-07-26 14:00:00,49.57,49.7,49.43,49.56,286682.0,49.57,49.7,49.43,49.56,286682.0
2021-07-26 14:30:00,49.55,49.71,49.54,49.71,164561.0,49.55,49.71,49.54,49.71,164561.0
2021-07-26 15:00:00,49.7,49.7,49.6,49.63,58014.0,49.7,49.7,49.6,49.63,58014.0
2021-07-26 15:30:00,49.64,49.69,49.63,49.68,81735.0,49.64,49.69,49.63,49.68,81735.0
2021-07-27 09:30:00,49.58,49.71,49.45,49.48,283434.0,49.58,49.71,49.45,49.48,283434.0
2021-07-27 10:00:00,49.51,49.62,49.49,49.61,196045.0,49.51,49.62,49.49,49.61,196045.0
2021-07-27 10:30:00,49.59,49.61,49.36,49.52,156394.0,49.59,49.61,49.36,49.52,156394.0
2021-07-27 11:00:00,49.52,49.58,49.4,49.45,137453.0,49.52,49.58,49.4,49.45,137453.0
2021-07-27 11:30:00,49.48,49.48,49.2,49.31,195420.0,49.48,49.48,49.2,49.31,195420.0
2021-07-27 12:00:00,49.3,49.35,49.17,49.19,126748.0,49.3,49.35,49.17,49.19,126748.0
2021-07-27 12:30:00,49.2,49.31,49.04,49.19,195378.0,49.2,49.31,49.04,49.19,195378.0
2021-07-27 13:00:00,49.19,49.28,49.12,49.18,150787.0,49.19,49.28,49.12,49.18,150787.0
2021-07-27 13:30:00,49.17,49.36,49.14,49.33,121425.0,49.17,49.36,49.14,49.33,121425.0
2021-07-27 14:00:00,49.33,49.54,49.21,49.39,238461.0,49.33,49.54,49.21,49.39,238461.0
2021-07-27 14:30:00,49.4,49.43,49.28,49.31,53582.0,49.4,49.43,49.28,49.31,53582.0
2021-07-27 15:00:00,49.32,49.42,49.32,49.42,78694.0,49.32,49.42,49.32,49.42,78694.0
2021-07-27 15:30:00,49.41,49.47,49.4,49.47,345666.0,49.41,49.47,49.4,49.47,345666.0
2021-07-28 09:30:00,49.63,49.71,49.53,49.56,350189.0,49.63,49.71,49.53,49.56,350189.0
2021-07-28 10:00:00,49.59,49.7,49.49,49.54,108538.0,49.59,49.7,49.49,49.54,108538.0
2021-07-28 10:30:00,49.52,49.75,49.48,49.57,296327.0,49.52,49.75,49.48,49.57,296327.0
2021-07-28 11:00:00,49.55,49.75,49.45,49.63,154347.0,49.55,49.75,49.45,49.63,154347.0
2021-07-28 11:30:00,49.61,49.8,49.59,49.76,64393.0,49.61,49.8,49.59,49.76,64393.0
2021-07-28 12:00:00,49.76,49.8,49.67,49.75,69607.0,49.76,49.8,49.67,49.75,69607.0
2021-07-28 12:30:00,49.76,49.8,49.72,49.76,43976.0,49.76,49.8,49.72,49.76,43976.0
2021-07-28 13:00:00,49.78,49.97,49.78,49.9,129140.0,49.78,49.97,49.78,49.9,129140.0
2021-07-28 13:30:00,49.9,49.91,49.73,49.78,89205.0,49.9,49.91,49.73,49.78,89205.0
2021-07-28 14:00:00,49.78,49.93,49.7,49.82,168350.0,49.78,49.93,49.7,49.82,168350.0
2021-07-28 14:30:00,49.82,49.86,49.8,49.8,76669.0,49.82,49.86,49.8,49.8,76669.0
2021-07-28 15:00:00,49.8,49.82,49.7,49.7,143319.0,49.8,49.82,49.7,49.7,143319.0
2021-07-28 15:30:00,49.7,49.73,49.68,49.72,356442.0,49.7,49.73,49.68,49.72,356442.0
2021-07-29 09:30:00,50.18,50.27,50.09,50.15,402664.0,50.18,50.27,50.09,50.15,402664.0
2021-07-29 10:00:00,50.15,50.28,50.07,50.25,284249.0,50.15,50.28,50.07,50.25,284249.0
2021-07-29 10:30:00,50.25,50.37,50.24,50.35,166877.0,50.25,50.37,50.24,50.35,166877.0
2021-07-29 11:00:00,50.35,50.39,50.26,50.38,99746.0,50.35,50.39,50.26,50.38,99746.0
2021-07-29 11:30:00,50.37,50.52,50.3,50.49,144829.0,50.37,50.52,50.3,50.49,144829.0
2021-07-29 12:00:00,50.49,50.56,50.46,50.55,149948.0,50.49,50.56,50.46,50.55,149948.0
2021-07-29 12:30:00,50.55,50.58,50.48,50.49,156929.0,50.55,50.58,50.48,50.49,156929.0
2021-07-29 13:00:00,50.49,50.49,50.36,50.38,193095.0,50.49,50.49,50.36,50.38,193095.0
2021-07-29 13:30:00,50.38,50.47,50.35,50.46,91288.0,50.38,50.47,50.35,50.46,91288.0
2021-07-29 14:00:00,50.47,50.69,50.46,50.67,167003.0,50.47,50.69,50.46,50.67,167003.0
2021-07-29 14:30:00,50.66,50.69,50.63,50.66,126875.0,50.66,50.69,50.63,50.66,126875.0
2021-07-29 15:00:00,50.66,50.69,50.62,50.65,50954.0,50.66,50.69,50.62,50.65,50954.0
2021-07-29 15:30:00,50.66,50.69,50.63,50.64,314892.0,50.66,50.69,50.63,50.64,314892.0
2021-07-30 09:30:00,50.7,50.82,50.67,50.79,316835.0,50.7,50.82,50.67,50.79,316835.0
2021-07-30 10:00:00,50.78,50.85,50.65,50.66,342214.0,50.78,50.85,50.65,50.66,342214.0
2021-07-30 10:30:00,50.67,50.7,50.44,50.57,451856.0,50.67,50.7,50.44,50.57,451856.0
2021-07-30 11:00:00,50.56,50.76,50.54,50.72,147076.0,50.56,50.76,50.54,50.72,147076.0
2021-07-30 11:30:00,50.73,50.77,50.66,50.76,186324.0,50.73,50.77,50.66,50.76,186324.0
2021-07-30 12:00:00,50.77,50.86,50.73,50.83,145486.0,50.77,50.86,50.73,50.83,145486.0
2021-07-30 12:30:00,50.83,50.94,50.83,50.89,420053.0,50.83,50.94,50.83,50.89,420053.0
2021-07-30 13:00:00,50.9,50.95,50.82,50.84,164187.0,50.9,50.95,50.82,50.84,164187.0
2021-07-30 13:30:00,50.84,51.02,50.83,50.99,287651.0,50.84,51.02,50.83,50.99,287651.0
2021-07-30 14:00:00,50.98,51.02,50.75,50.76,246537.0,50.98,51.02,50.75,50.76,246537.0
2021-07-30 14:30:00,50.76,50.78,50.59,50.72,212809.0,50.76,50.78,50.59,50.72,212809.0
2021-07-30 15:00:00,50.72,50.8,50.71,50.74,75416.0,50.72,50.8,50.71,50.74,75416.0
2021-07-30 15:30:00,50.73,50.78,50.64,50.66,190635.0,50.73,50.78,50.64,50.66,190635.0
2021-08-02 09:30:00,50.35,50.43,50.19,50.26,334802.0,50.35,50.43,50.19,50.26,334802.0
2021-08-02 10:00:00,50.27,50.32,49.91,49.92,237767.0,50.27,50.32,49.91,49.92,237767.0
2021-08-02 10:30:00,49.92,50.11,49.2,49.29,502297.0,49.92,50.11,49.2,49.29,502297.0
2021-08-02 11:00:00,49.28,49.38,48.96,49.13,1062734.0,49.28,49.38,48.96,49.13,1062734.0
2021-08-02 11:30:00,49.12,49.22,48.7,48.74,566191.0,49.12,49.22,48.7,48.74,566191.0
2021-08-02 12:00:00,48.76,49.06,48.63,48.98,655820.0,48.76,49.06,48.63,48.98,655820.0
2021-08-02 12:30:00,48.98,48.99,48.77,48.97,260493.0,48.98,48.99,48.77,48.97,260493.0
2021-08-02 13:00:00,48.99,49.08,48.88,49.04,171711.0,48.99,49.08,48.88,49.04,171711.0
2021-08-02 13:30:00,49.05,49.11,48.92,49.02,156006.0,49.05,49.11,48.92,49.02,156006.0
2021-08-02 14:00:00,49.0,49.13,48.96,49.1,187214.0,49.0,49.13,48.96,49.1,187214.0
2021-08-02 14:30:00,49.11,49.12,48.99,49.09,86087.0,49.11,49.12,48.99,49.09,86087.0
2021-08-02 15:00:00,49.09,49.14,49.06,49.11,108927.0,49.09,49.14,49.06,49.11,108927.0
2021-08-02 15:30:00,49.1,49.22,49.1,49.17,566431.0,49.1,49.22,49.1,49.17,566431.0
2021-08-03 09:30:00,48.11,48.54,47.87,47.95,1286580.0,48.11,48.54,47.87,47.95,1286580.0
2021-08-03 10:00:00,47.93,48.67,47.88,48.58,810903.0,47.93,48.67,47.88,48.58,810903.0
2021-08-03 10:30:00,48.56,48.67,48.26,48.27,545453.0,48.56,48.67,48.26,48.27,545453.0
2021-08-03 11:00:00,48.26,48.66,48.26,48.65,1046867.0,48.26,48.66,48.26,48.65,1046867.0
2021-08-03 11:30:00,48.66,48.89,48.57,48.85,296167.0,48.66,48.89,48.57,48.85,296167.0
2021-08-03 12:00:00,48.86,48.93,48.78,48.79,496779.0,48.86,48.93,48.78,48.79,496779.0
2021-08-03 12:30:00,48.79,48.85,48.74,48.82,143906.0,48.79,48.85,48.74,48.82,143906.0
2021-08-03 13:00:00,48.85,48.87,48.75,48.84,103122.0,48.85,48.87,48.75,48.84,103122.0
2021-08-03 13:30:00,48.83,48.84,48.63,48.76,206945.0,48.83,48.84,48.63,48.76,206945.0
2021-08-03 14:00:00,48.76,48.83,48.64,48.79,159645.0,48.76,48.83,48.64,48.79,159645.0
2021-08-03 14:30:00,48.76,48.88,48.7,48.87,80183.0,48.76,48.88,48.7,48.87,80183.0
2021-08-03 15:00:00,48.87,48.89,48.78,48.81,404348.0,48.87,48.89,48.78,48.81,404348.0
2021-08-03 15:30:00,48.81,48.85,48.77,48.83,376479.0,48.81,48.85,48.77,48.83,376479.0
2021-08-04 09:30:00,47.54,47.77,47.36,47.71,1084263.0,47.54,47.77,47.36,47.71,1084263.0
2021-08-04 10:00:00,47.71,48.14,47.68,47.98,355303.0,47.71,48.14,47.68,47.98,355303.0
2021-08-04 10:30:00,47.98,48.08,47.47,47.9,865412.0,47.98,48.08,47.47,47.9,865412.0
2021-08-04 11:00:00,47.91,48.08,47.81,47.89,287267.0,47.91,48.08,47.81,47.89,287267.0
2021-08-04 11:30:00,47.89,47.92,47.26,47.33,401210.0,47.89,47.92,47.26,47.33,401210.0
2021-08-04 12:00:00,47.33,47.61,47.26,47.44,274276.0,47.33,47.61,47.26,47.44,274276.0
2021-08-04 12:30:00,47.44,47.45,47.19,47.37,429649.0,47.44,47.45,47.19,47.37,429649.0
2021-08-04 13:00:00,47.38,47.64,47.32,47.51,313086.0,47.38,47.64,47.32,47.51,313086.0
2021-08-04 13:30:00,47.53,47.58,47.44,47.56,360217.0,47.53,47.58,47.44,47.56,360217.0
2021-08-04 14:00:00,47.55,47.59,47.32,47.37,403870.0,47.55,47.59,47.32,47.37,403870.0
2021-08-04 14:30:00,47.37,47.45,47.22,47.24,327906.0,47.37,47.45,47.22,47.24,327906.0
2021-08-04 15:00:00,47.25,47.27,47.17,47.21,208895.0,47.25,47.27,47.17,47.21,208895.0
2021-08-04 15:30:00,47.21,47.3,47.17,47.2,519642.0,47.21,47.3,47.17,47.2,519642.0
2021-08-05 09:30:00,47.34,47.72,47.34,47.71,451373.0,47.34,47.72,47.34,47.71,451373.0
2021-08-05 10:00:00,47.71,47.89,47.58,47.58,324335.0,47.71,47.89,47.58,47.58,324335.0
2021-08-05 10:30:00,47.58,47.78,47.48,47.74,202688.0,47.58,47.78,47.48,47.74,202688.0
2021-08-05 11:00:00,47.75,48.16,47.62,48.11,242793.0,47.75,48.16,47.62,48.11,242793.0
2021-08-05 11:30:00,48.1,48.15,47.86,47.89,124074.0,48.1,48.15,47.86,47.89,124074.0
2021-08-05 12:00:00,47.89,47.98,47.81,47.86,216232.0,47.89,47.98,47.81,47.86,216232.0
2021-08-05 12:30:00,47.87,47.98,47.84,47.93,89607.0,47.87,47.98,47.84,47.93,89607.0
2021-08-05 13:00:00,47.94,48.08,47.94,47.99,183373.0,47.94,48.08,47.94,47.99,183373.0
2021-08-05 13:30:00,47.98,48.01,47.91,47.97,362047.0,47.98,48.01,47.91,47.97,362047.0
2021-08-05 14:00:00,47.98,48.06,47.86,48.05,108343.0,47.98,48.06,47.86,48.05,108343.0
2021-08-05 14:30:00,48.04,48.06,47.99,48.04,130482.0,48.04,48.06,47.99,48.04,130482.0
2021-08-05 15:00:00,48.04,48.08,47.98,47.98,70341.0,48.04,48.08,47.98,47.98,70341.0
2021-08-05 15:30:00,47.98,48.1,47.96,48.1,171925.0,47.98,48.1,47.96,48.1,171925.0
2021-08-06 09:30:00,48.42,48.51,47.78,47.96,771760.0,48.42,48.51,47.78,47.96,771760.0
2021-08-06 10:00:00,47.97,48.38,47.86,48.14,633815.0,47.97,48.38,47.86,48.14,633815.0
2021-08-06 10:30:00,48.13,48.16,47.54,47.7,506098.0,48.13,48.16,47.54,47.7,506098.0
2021-08-06 11:00:00,47.72,47.92,47.35,47.72,646150.0,47.72,47.92,47.35,47.72,646150.0
2021-08-06 11:30:00,47.7,47.73,47.48,47.64,201474.0,47.7,47.73,47.48,47.64,201474.0
2021-08-06 12:00:00,47.65,47.89,47.64,47.79,204454.0,47.65,47.89,47.64,47.79,204454.0
2021-08-06 12:30:00,47.8,47.85,47.63,47.66,109999.0,47.8,47.85,47.63,47.66,109999.0
2021-08-06 13:00:00,47.66,47.83,47.64,47.81,106981.0,47.66,47.83,47.64,47.81,106981.0
2021-08-06 13:30:00,47.82,47.9,47.81,47.88,95806.0,47.82,47.9,47.81,47.88,95806.0
2021-08-06 14:00:00,47.89,48.01,47.66,47.7,233636.0,47.89,48.01,47.66,47.7,233636.0
2021-08-06 14:30:00,47.7,47.7,47.46,47.49,192254.0,47.7,47.7,47.46,47.49,192254.0
2021-08-06 15:00:00,47.49,47.58,47.48,47.58,86946.0,47.49,47.58,47.48,47.58,86946.0
2021-08-06 15:30:00,47.58,47.59,47.5,47.57,573625.0,47.58,47.59,47.5,47.57,573625.0
2021-08-09 09:30:00,46.47,46.5,46.22,46.37,601348.0,46.47,46.5,46.22,46.37,601348.0
2021-08-09 10:00:00,46.36,46.43,45.87,45.95,489981.0,46.36,46.43,45.87,45.95,489981.0
2021-08-09 10:30:00,45.95,46.14,45.85,46.02,783362.0,45.95,46.14,45.85,46.02,783362.0
2021-08-09 11:00:00,46.01,46.53,45.98,46.3,364411.0,46.01,46.53,45.98,46.3,364411.0
2021-08-09 11:30:00,46.3,46.54,46.24,46.41,186916.0,46.3,46.54,46.24,46.41,186916.0
2021-08-09 12:00:00,46.4,46.61,46.38,46.56,113646.0,46.4,46.61,46.38,46.56,113646.0
2021-08-09 12:30:00,46.56,46.6,46.34,46.41,150171.0,46.56,46.6,46.34,46.41,150171.0
2021-08-09 13:00:00,46.41,46.56,46.39,46.54,125921.0,46.41,46.56,46.39,46.54,125921.0
2021-08-09 13:30:00,46.54,46.57,46.3,46.32,127266.0,46.54,46.57,46.3,46.32,127266.0
2021-08-09 14:00:00,46.31,46.54,46.09,46.5,338253.0,46.31,46.54,46.09,46.5,338253.0
2021-08-09 14:30:00,46.5,46.61,46.47,46.58,117520.0,46.5,46.61,46.47,46.58,117520.0
2021-08-09 15:00:00,46.58,46.67,46.58,46.66,86293.0,46.58,46.67,46.58,46.66,86293.0
2021-08-09 15:30:00,46.66,46.7,46.59,46.61,385053.0,46.66,46.7,46.59,46.61,385053.0
2021-08-10 09:30:00,46.97,47.55,46.93,47.54,497078.0,46.97,47.55,46.93,47.54,497078.0
2021-08-10 10:00:00,47.54,47.95,47.52,47.84,618223.0,47.54,47.95,47.52,47.84,618223.0
2021-08-10 10:30:00,47.85,47.92,47.66,47.84,472203.0,47.85,47.92,47.66,47.84,472203.0
2021-08-10 11:00:00,47.86,47.92,47.73,47.76,195549.0,47.86,47.92,47.73,47.76,195549.0
2021-08-10 11:30:00,47.74,47.82,47.67,47.75,195829.0,47.74,47.82,47.67,47.75,195829.0
2021-08-10 12:00:00,47.77,47.96,47.76,47.89,102997.0,47.77,47.96,47.76,47.89,102997.0
2021-08-10 12:30:00,47.89,48.01,47.88,47.88,116635.0,47.89,48.01,47.88,47.88,116635.0
2021-08-10 13:00:00,47.89,47.93,47.84,47.88,61074.0,47.89,47.93,47.84,47.88,61074.0
2021-08-10 13:30:00,47.88,47.9,47.77,47.77,287848.0,47.88,47.9,47.77,47.77,287848.0
2021-08-10 14:00:00,47.77,47.81,47.59,47.64,158154.0,47.77,47.81,47.59,47.64,158154.0
2021-08-10 14:30:00,47.63,47.79,47.62,47.77,93738.0,47.63,47.79,47.62,47.77,93738.0
2021-08-10 15:00:00,47.77,47.77,47.67,47.72,67180.0,47.77,47.77,47.67,47.72,67180.0
2021-08-10 15:30:00,47.71,47.72,47.68,47.69,382429.0,47.71,47.72,47.68,47.69,382429.0
2021-08-11 09:30:00,47.2,47.27,46.99,47.0,363871.0,47.2,47.27,46.99,47.0,363871.0
2021-08-11 10:00:00,47.02,47.32,46.91,47.22,243067.0,47.02,47.32,46.91,47.22,243067.0
2021-08-11 10:30:00,47.21,47.51,47.02,47.36,438213.0,47.21,47.51,47.02,47.36,438213.0
2021-08-11 11:00:00,47.38,47.5,47.21,47.33,257163.0,47.38,47.5,47.21,47.33,257163.0
2021-08-11 11:30:00,47.33,47.39,47.03,47.22,267489.0,47.33,47.39,47.03,47.22,267489.0
2021-08-11 12:00:00,47.23,47.34,47.17,47.34,93225.0,47.23,47.34,47.17,47.34,93225.0
2021-08-11 12:30:00,47.34,48.02,47.34,47.99,352891.0,47.34,48.02,47.34,47.99,352891.0
2021-08-11 13:00:00,47.98,48.23,47.98,48.21,288586.0,47.98,48.23,47.98,48.21,288586.0
2021-08-11 13:30:00,48.2,48.34,48.17,48.21,272976.0,48.2,48.34,48.17,48.21,272976.0
2021-08-11 14:00:00,48.21,48.31,48.13,48.27,530190.0,48.21,48.31,48.13,48.27,530190.0
2021-08-11 14:30:00,48.28,48.3,48.24,48.27,66406.0,48.28,48.3,48.24,48.27,66406.0
2021-08-11 15:00:00,48.28,48.33,48.25,48.3,102983.0,48.28,48.33,48.25,48.3,102983.0
2021-08-11 15:30:00,48.3,48.32,48.27,48.29,428575.0,48.3,48.32,48.27,48.29,428575.0
2021-08-12 09:30:00,48.16,48.28,48.03,48.13,270671.0,48.16,48.28,48.03,48.13,270671.0
2021-08-12 10:00:00,48.15,48.28,48.13,48.25,247950.0,48.15,48.28,48.13,48.25,247950.0
2021-08-12 10:30:00,48.25,48.25,48.07,48.08,149384.0,48.25,48.25,48.07,48.08,149384.0
2021-08-12 11:00:00,48.09,48.11,47.72,48.08,346915.0,48.09,48.11,47.72,48.08,346915.0
2021-08-12 11:30:00,48.08,48.23,48.02,48.23,88548.0,48.08,48.23,48.02,48.23,88548.0
2021-08-12 12:00:00,48.23,48.35,48.2,48.24,134527.0,48.23,48.35,48.2,48.24,134527.0
2021-08-12 12:30:00,48.22,48.3,48.22,48.28,54358.0,48.22,48.3,48.22,48.28,54358.0
2021-08-12 13:00:00,48.27,48.32,48.18,48.19,102113.0,48.27,48.32,48.18,48.19,102113.0
2021-08-12 13:30:00,48.2,48.29,48.14,48.17,86072.0,48.2,48.29,48.14,48.17,86072.0
2021-08-12 14:00:00,48.19,48.28,48.15,48.23,152468.0,48.19,48.28,48.15,48.23,152468.0
2021-08-12 14:30:00,48.24,48.24,48.14,48.16,52011.0,48.24,48.24,48.14,48.16,52011.0
2021-08-12 15:00:00,48.15,48.18,48.13,48.14,45146.0,48.15,48.18,48.13,48.14,45146.0
2021-08-12 15:30:00,48.14,48.16,48.09,48.09,177762.0,48.14,48.16,48.09,48.09,177762.0
2021-08-13 09:30:00,48.11,48.22,48.01,48.05,531663.0,48.11,48.22,48.01,48.05,531663.0
2021-08-13 10:00:00,48.05,48.23,48.0,48.13,154573.0,48.05,48.23,48.0,48.13,154573.0
2021-08-13 10:30:00,48.16,48.2,47.93,47.99,179170.0,48.16,48.2,47.93,47.99,179170.0
2021-08-13 11:00:00,47.98,48.08,47.84,48.02,304114.0,47.98,48.08,47.84,48.02,304114.0
2021-08-13 11:30:00,48.02,48.02,47.84,47.87,94757.0,48.02,48.02,47.84,47.87,94757.0
2021-08-13 12:00:00,47.89,47.89,47.59,47.79,254996.0,47.89,47.89,47.59,47.79,254996.0
2021-08-13 12:30:00,47.79,47.82,47.65,47.66,79757.0,47.79,47.82,47.65,47.66,79757.0
2021-08-13 13:00:00,47.66,47.8,47.61,47.78,80997.0,47.66,47.8,47.61,47.78,80997.0
2021-08-13 13:30:00,47.77,47.8,47.68,47.72,51203.0,47.77,47.8,47.68,47.72,51203.0
2021-08-13 14:00:00,47.72,47.83,47.66,47.7,109806.0,47.72,47.83,47.66,47.7,109806.0
2021-08-13 14:30:00,47.69,47.69,47.33,47.34,236487.0,47.69,47.69,47.33,47.34,236487.0
2021-08-13 15:00:00,47.33,47.51,47.32,47.47,131602.0,47.33,47.51,47.32,47.47,131602.0
2021-08-13 15:30:00,47.47,47.49,47.4,47.43,311763.0,47.47,47.49,47.4,47.43,311763.0
2021-08-16 09:30:00,46.38,46.46,45.94,46.03,670570.0,46.38,46.46,45.94,46.03,670570.0
2021-08-16 10:00:00,46.02,46.64,45.95,46.4,625723.0,46.02,46.64,45.95,46.4,625723.0
2021-08-16 10:30:00,46.39,46.69,46.35,46.61,276897.0,46.39,46.69,46.35,46.61,276897.0
2021-08-16 11:00:00,46.6,47.02,46.57,46.99,700971.0,46.6,47.02,46.57,46.99,700971.0
2021-08-16 11:30:00,46.99,47.23,46.97,47.2,200591.0,46.99,47.23,46.97,47.2,200591.0
2021-08-16 12:00:00,47.22,47.28,47.15,47.16,188198.0,47.22,47.28,47.15,47.16,188198.0
2021-08-16 12:30:00,47.16,47.21,47.09,47.1,122615.0,47.16,47.21,47.09,47.1,122615.0
2021-08-16 13:00:00,47.1,47.13,47.03,47.08,74139.0,47.1,47.13,47.03,47.08,74139.0
2021-08-16 13:30:00,47.09,47.11,46.95,46.99,118671.0,47.09,47.11,46.95,46.99,118671.0
2021-08-16 14:00:00,46.99,47.07,46.73,47.05,253647.0,46.99,47.07,46.73,47.05,253647.0
2021-08-16 14:30:00,47.06,47.12,46.93,47.06,108076.0,47.06,47.12,46.93,47.06,108076.0
2021-08-16 15:00:00,47.07,47.11,47.04,47.09,74780.0,47.07,47.11,47.04,47.09,74780.0
2021-08-16 15:30:00,47.08,47.14,47.04,47.04,357558.0,47.08,47.14,47.04,47.04,357558.0
2021-08-17 09:30:00,46.66,47.14,46.6,46.83,504946.0,46.66,47.14,46.6,46.83,504946.0
2021-08-17 10:00:00,46.84,47.16,46.82,47.09,199074.0,46.84,47.16,46.82,47.09,199074.0
2021-08-17 10:30:00,47.12,47.21,46.94,47.11,132366.0,47.12,47.21,46.94,47.11,132366.0
2021-08-17 11:00:00,47.12,47.13,46.97,47.06,170135.0,47.12,47.13,46.97,47.06,170135.0
2021-08-17 11:30:00,47.06,47.17,46.67,46.73,151137.0,47.06,47.17,46.67,46.73,151137.0
2021-08-17 12:00:00,46.72,46.86,46.45,46.62,212580.0,46.72,46.86,46.45,46.62,212580.0
2021-08-17 12:30:00,46.6,46.6,46.33,46.39,154005.0,46.6,46.6,46.33,46.39,154005.0
2021-08-17 13:00:00,46.39,46.6,46.35,46.59,126175.0,46.39,46.6,46.35,46.59,126175.0
2021-08-17 13:30:00,46.59,46.6,46.45,46.5,54336.0,46.59,46.6,46.45,46.5,54336.0
2021-08-17 14:00:00,46.51,46.7,46.42,46.44,152743.0,46.51,46.7,46.42,46.44,152743.0
2021-08-17 14:30:00,46.45,46.5,46.4,46.49,79052.0,46.45,46.5,46.4,46.49,79052.0
2021-08-17 15:00:00,46.5,46.59,46.49,46.59,46252.0,46.5,46.59,46.49,46.59,46252.0
2021-08-17 15:30:00,46.59,46.62,46.57,46.58,183575.0,46.59,46.62,46.57,46.58,183575.0
2021-08-18 09:30:00,46.73,46.84,46.5,46.77,284890.0,46.73,46.84,46.5,46.77,284890.0
2021-08-18 10:00:00,46.77,46.78,46.42,46.44,209830.0,46.77,46.78,46.42,46.44,209830.0
2021-08-18 10:30:00,46.47,46.66,46.16,46.52,474788.0,46.47,46.66,46.16,46.52,474788.0
2021-08-18 11:00:00,46.52,46.67,46.43,46.57,153130.0,46.52,46.67,46.43,46.57,153130.0
2021-08-18 11:30:00,46.56,46.58,46.04,46.23,239023.0,46.56,46.58,46.04,46.23,239023.0
2021-08-18 12:00:00,46.22,46.29,45.87,45.91,245106.0,46.22,46.29,45.87,45.91,245106.0
2021-08-18 12:30:00,45.91,46.01,45.78,45.8,177133.0,45.91,46.01,45.78,45.8,177133.0
2021-08-18 13:00:00,45.81,45.98,45.63,45.85,409901.0,45.81,45.98,45.63,45.85,409901.0
2021-08-18 13:30:00,45.84,45.88,45.78,45.85,123875.0,45.84,45.88,45.78,45.85,123875.0
2021-08-18 14:00:00,45.85,46.04,45.64,45.69,515087.0,45.85,46.04,45.64,45.69,515087.0
2021-08-18 14:30:00,45.7,45.79,45.4,45.62,631369.0,45.7,45.79,45.4,45.62,631369.0
2021-08-18 15:00:00,45.63,45.63,45.44,45.46,210737.0,45.63,45.63,45.44,45.46,210737.0
2021-08-18 15:30:00,45.46,45.48,45.29,45.39,816107.0,45.46,45.48,45.29,45.39,816107.0
2021-08-19 09:30:00,44.29,44.66,44.22,44.46,932760.0,44.29,44.66,44.22,44.46,932760.0
2021-08-19 10:00:00,44.46,44.65,44.21,44.26,445754.0,44.46,44.65,44.21,44.26,445754.0
2021-08-19 10:30:00,44.23,44.24,43.8,44.18,663175.0,44.23,44.24,43.8,44.18,663175.0
2021-08-19 11:00:00,44.2,44.22,43.89,44.03,318074.0,44.2,44.22,43.89,44.03,318074.0
2021-08-19 11:30:00,44.02,44.33,43.87,44.29,427177.0,44.02,44.33,43.87,44.29,427177.0
2021-08-19 12:00:00,44.31,44.36,44.1,44.16,231925.0,44.31,44.36,44.1,44.16,231925.0
2021-08-19 12:30:00,44.17,44.28,44.01,44.28,171091.0,44.17,44.28,44.01,44.28,171091.0
2021-08-19 13:00:00,44.29,44.46,44.15,44.44,152754.0,44.29,44.46,44.15,44.44,152754.0
2021-08-19 13:30:00,44.45,44.47,44.17,44.18,253900.0,44.45,44.47,44.17,44.18,253900.0
2021-08-19 14:00:00,44.16,44.51,44.16,44.51,253893.0,44.16,44.51,44.16,44.51,253893.0
2021-08-19 14:30:00,44.51,44.72,44.44,44.72,158180.0,44.51,44.72,44.44,44.72,158180.0
2021-08-19 15:00:00,44.71,44.85,44.7,44.84,124546.0,44.71,44.85,44.7,44.84,124546.0
2021-08-19 15:30:00,44.84,44.89,44.72,44.77,328244.0,44.84,44.89,44.72,44.77,328244.0
2021-08-20 09:30:00,43.9,44.31,43.81,44.25,437481.0,43.9,44.31,43.81,44.25,437481.0
2021-08-20 10:00:00,44.25,44.28,44.01,44.19,291127.0,44.25,44.28,44.01,44.19,291127.0
2021-08-20 10:30:00,44.2,44.23,43.95,44.0,237769.0,44.2,44.23,43.95,44.0,237769.0
2021-08-20 11:00:00,44.0,44.24,43.96,44.2,213746.0,44.0,44.24,43.96,44.2,213746.0
2021-08-20 11:30:00,44.19,44.24,43.72,43.9,352939.0,44.19,44.24,43.72,43.9,352939.0
2021-08-20 12:00:00,43.9,44.06,43.77,43.92,309110.0,43.9,44.06,43.77,43.92,309110.0
2021-08-20 12:30:00,43.93,43.94,43.72,43.77,191836.0,43.93,43.94,43.72,43.77,191836.0
2021-08-20 13:00:00,43.79,43.88,43.64,43.66,156063.0,43.79,43.88,43.64,43.66,156063.0
2021-08-20 13:30:00,43.65,43.72,43.55,43.56,183679.0,43.65,43.72,43.55,43.56,183679.0
2021-08-20 14:00:00,43.56,43.74,43.49,43.58,299067.0,43.56,43.74,43.49,43.58,299067.0
2021-08-20 14:30:00,43.56,43.62,43.47,43.5,119847.0,43.56,43.62,43.47,43.5,119847.0
2021-08-20 15:00:00,43.5,43.55,43.44,43.52,260665.0,43.5,43.55,43.44,43.52,260665.0
2021-08-20 15:30:00,43.53,43.53,43.42,43.43,394309.0,43.53,43.53,43.42,43.43,394309.0
2021-08-23 09:30:00,45.35,45.71,45.34,45.59,652178.0,45.35,45.71,45.34,45.59,652178.0
2021-08-23 10:00:00,45.6,45.81,45.57,45.78,317414.0,45.6,45.81,45.57,45.78,317414.0
2021-08-23 10:30:00,45.78,46.18,45.64,46.12,451503.0,45.78,46.18,45.64,46.12,451503.0
2021-08-23 11:00:00,46.11,46.14,45.69,46.0,577177.0,46.11,46.14,45.69,46.0,577177.0
2021-08-23 11:30:00,45.99,46.05,45.82,45.93,252885.0,45.99,46.05,45.82,45.93,252885.0
2021-08-23 12:00:00,45.94,46.13,45.94,46.0,109598.0,45.94,46.13,45.94,46.0,109598.0
2021-08-23 12:30:00,46.01,46.05,45.79,45.8,109362.0,46.01,46.05,45.79,45.8,109362.0
2021-08-23 13:00:00,45.82,46.04,45.79,45.99,158683.0,45.82,46.04,45.79,45.99,158683.0
2021-08-23 13:30:00,46.0,46.08,45.98,46.07,100085.0,46.0,46.08,45.98,46.07,100085.0
2021-08-23 14:00:00,46.07,46.09,45.85,46.0,150584.0,46.07,46.09,45.85,46.0,150584.0
2021-08-23 14:30:00,45.99,46.03,45.91,45.94,141282.0,45.99,46.03,45.91,45.94,141282.0
2021-08-23 15:00:00,45.94,45.98,45.91,45.94,73441.0,45.94,45.98,45.91,45.94,73441.0
2021-08-23 15:30:00,45.93,45.95,45.83,45.86,417893.0,45.93,45.95,45.83,45.86,417893.0
2021-08-24 09:30:00,46.67,47.05,46.61,46.98,654893.0,46.67,47.05,46.61,46.98,654893.0
2021-08-24 10:00:00,47.0,47.13,46.89,47.12,335268.0,47.0,47.13,46.89,47.12,335268.0
2021-08-24 10:30:00,47.13,47.25,47.06,47.23,228061.0,47.13,47.25,47.06,47.23,228061.0
2021-08-24 11:00:00,47.23,47.39,47.18,47.21,373220.0,47.23,47.39,47.18,47.21,373220.0
2021-08-24 11:30:00,47.21,47.25,47.03,47.14,448993.0,47.21,47.25,47.03,47.14,448993.0
2021-08-24 12:00:00,47.12,47.3,47.09,47.25,162840.0,47.12,47.3,47.09,47.25,162840.0
2021-08-24 12:30:00,47.26,47.4,47.25,47.38,141316.0,47.26,47.4,47.25,47.38,141316.0
2021-08-24 13:00:00,47.39,47.39,47.26,47.26,136919.0,47.39,47.39,47.26,47.26,136919.0
2021-08-24 13:30:00,47.27,47.39,47.25,47.37,249234.0,47.27,47.39,47.25,47.37,249234.0
2021-08-24 14:00:00,47.38,47.42,47.28,47.31,167440.0,47.38,47.42,47.28,47.31,167440.0
2021-08-24 14:30:00,47.28,47.43,47.27,47.42,168762.0,47.28,47.43,47.27,47.42,168762.0
2021-08-24 15:00:00,47.41,47.47,47.4,47.46,99800.0,47.41,47.47,47.4,47.46,99800.0
2021-08-24 15:30:00,47.46,47.46,47.35,47.37,480214.0,47.46,47.46,47.35,47.37,480214.0
2021-08-25 09:30:00,47.33,47.45,47.18,47.29,503447.0,47.33,47.45,47.18,47.29,503447.0
2021-08-25 10:00:00,47.29,47.36,47.1,47.17,444322.0,47.29,47.36,47.1,47.17,444322.0
2021-08-25 10:30:00,47.18,47.52,47.13,47.29,529865.0,47.18,47.52,47.13,47.29,529865.0
2021-08-25 11:00:00,47.29,47.53,47.29,47.48,288721.0,47.29,47.53,47.29,47.48,288721.0
2021-08-25 11:30:00,47.49,47.58,47.31,47.56,266886.0,47.49,47.58,47.31,47.56,266886.0
2021-08-25 12:00:00,47.58,47.73,47.58,47.64,229367.0,47.58,47.73,47.58,47.64,229367.0
2021-08-25 12:30:00,47.64,47.69,47.56,47.62,176117.0,47.64,47.69,47.56,47.62,176117.0
2021-08-25 13:00:00,47.63,47.68,47.58,47.64,110582.0,47.63,47.68,47.58,47.64,110582.0
2021-08-25 13:30:00,47.64,47.72,47.63,47.66,101458.0,47.64,47.72,47.63,47.66,101458.0
2021-08-25 14:00:00,47.65,47.91,47.63,47.88,323163.0,47.65,47.91,47.63,47.88,323163.0
2021-08-25 14:30:00,47.86,48.0,47.84,47.94,199929.0,47.86,48.0,47.84,47.94,199929.0
2021-08-25 15:00:00,47.94,47.99,47.91,47.93,288216.0,47.94,47.99,47.91,47.93,288216.0
2021-08-25 15:30:00,47.94,47.94,47.8,47.81,399925.0,47.94,47.94,47.8,47.81,399925.0
2021-08-26 09:30:00,47.24,47.51,47.1,47.49,498501.0,47.24,47.51,47.1,47.49,498501.0
2021-08-26 10:00:00,47.48,47.63,47.35,47.51,436848.0,47.48,47.63,47.35,47.51,436848.0
2021-08-26 10:30:00,47.5,47.58,47.23,47.27,336323.0,47.5,47.58,47.23,47.27,336323.0
2021-08-26 11:00:00,47.26,47.42,47.23,47.38,259496.0,47.26,47.42,47.23,47.38,259496.0
2021-08-26 11:30:00,47.37,47.42,47.27,47.41,137832.0,47.37,47.42,47.27,47.41,137832.0
2021-08-26 12:00:00,47.41,47.54,47.38,47.43,155253.0,47.41,47.54,47.38,47.43,155253.0
2021-08-26 12:30:00,47.44,47.79,47.44,47.76,322065.0,47.44,47.79,47.44,47.76,322065.0
2021-08-26 13:00:00,47.78,47.8,47.57,47.57,203255.0,47.78,47.8,47.57,47.57,203255.0
2021-08-26 13:30:00,47.57,47.59,47.49,47.56,159854.0,47.57,47.59,47.49,47.56,159854.0
2021-08-26 14:00:00,47.57,47.57,46.95,47.17,851471.0,47.57,47.57,46.95,47.17,851471.0
2021-08-26 14:30:00,47.18,47.3,47.14,47.24,217315.0,47.18,47.3,47.14,47.24,217315.0
2021-08-26 15:00:00,47.24,47.27,47.21,47.25,132520.0,47.24,47.27,47.21,47.25,132520.0
2021-08-26 15:30:00,47.25,47.56,47.25,47.48,518883.0,47.25,47.56,47.25,47.48,518883.0
2021-08-27 09:30:00,48.02,48.24,48.01,48.14,487707.0,48.02,48.24,48.01,48.14,487707.0
2021-08-27 10:00:00,48.12,48.24,47.92,48.08,410765.0,48.12,48.24,47.92,48.08,410765.0
2021-08-27 10:30:00,48.08,48.18,47.96,48.11,367793.0,48.08,48.18,47.96,48.11,367793.0
2021-08-27 11:00:00,48.12,48.14,47.99,48.08,224278.0,48.12,48.14,47.99,48.08,224278.0
2021-08-27 11:30:00,48.07,48.28,48.06,48.15,391056.0,48.07,48.28,48.06,48.15,391056.0
2021-08-27 12:00:00,48.17,48.23,48.07,48.19,206462.0,48.17,48.23,48.07,48.19,206462.0
2021-08-27 12:30:00,48.2,48.24,48.16,48.18,120729.0,48.2,48.24,48.16,48.18,120729.0
2021-08-27 13:00:00,48.17,48.19,48.06,48.11,188559.0,48.17,48.19,48.06,48.11,188559.0
2021-08-27 13:30:00,48.12,48.2,48.1,48.17,150283.0,48.12,48.2,48.1,48.17,150283.0
2021-08-27 14:00:00,48.16,48.2,48.09,48.2,313682.0,48.16,48.2,48.09,48.2,313682.0
2021-08-27 14:30:00,48.2,48.26,48.14,48.14,208630.0,48.2,48.26,48.14,48.14,208630.0
2021-08-27 15:00:00,48.15,48.17,48.1,48.11,118902.0,48.15,48.17,48.1,48.11,118902.0
2021-08-27 15:30:00,48.11,48.16,48.11,48.16,331883.0,48.11,48.16,48.11,48.16,331883.0
2021-08-30 09:30:00,48.15,48.21,47.86,47.98,576607.0,48.15,48.21,47.86,47.98,576607.0
2021-08-30 10:00:00,47.96,48.25,47.89,48.21,325941.0,47.96,48.25,47.89,48.21,325941.0
2021-08-30 10:30:00,48.21,48.24,48.12,48.23,132282.0,48.21,48.24,48.12,48.23,132282.0
2021-08-30 11:00:00,48.23,48.35,48.08,48.34,166037.0,48.23,48.35,48.08,48.34,166037.0
2021-08-30 11:30:00,48.33,48.39,48.26,48.36,132523.0,48.33,48.39,48.26,48.36,132523.0
2021-08-30 12:00:00,48.35,48.47,48.34,48.39,94919.0,48.35,48.47,48.34,48.39,94919.0
2021-08-30 12:30:00,48.4,48.48,48.34,48.39,153871.0,48.4,48.48,48.34,48.39,153871.0
2021-08-30 13:00:00,48.39,48.52,48.39,48.46,186565.0,48.39,48.52,48.39,48.46,186565.0
2021-08-30 13:30:00,48.47,48.51,48.4,48.44,92508.0,48.47,48.51,48.4,48.44,92508.0
2021-08-30 14:00:00,48.45,48.59,48.44,48.5,230609.0,48.45,48.59,48.44,48.5,230609.0
2021-08-30 14:30:00,48.49,48.5,48.37,48.43,93744.0,48.49,48.5,48.37,48.43,93744.0
2021-08-30 15:00:00,48.43,48.49,48.4,48.4,40783.0,48.43,48.49,48.4,48.4,40783.0
2021-08-30 15:30:00,48.4,48.44,48.34,48.4,418462.0,48.4,48.44,48.34,48.4,418462.0
2021-08-31 09:30:00,48.18,48.3,47.96,48.03,352712.0,48.18,48.3,47.96,48.03,352712.0
2021-08-31 10:00:00,48.03,48.19,47.98,48.16,159894.0,48.03,48.19,47.98,48.16,159894.0
2021-08-31 10:30:00,48.17,48.35,48.12,48.27,338183.0,48.17,48.35,48.12,48.27,338183.0
2021-08-31 11:00:00,48.27,48.49,48.2,48.34,371901.0,48.27,48.49,48.2,48.34,371901.0
2021-08-31 11:30:00,48.32,48.39,48.26,48.28,153091.0,48.32,48.39,48.26,48.28,153091.0
2021-08-31 12:00:00,48.28,48.38,48.25,48.38,105491.0,48.28,48.38,48.25,48.38,105491.0
2021-08-31 12:30:00,48.39,48.44,48.32,48.33,81341.0,48.39,48.44,48.32,48.33,81341.0
2021-08-31 13:00:00,48.33,48.33,48.15,48.25,125335.0,48.33,48.33,48.15,48.25,125335.0
2021-08-31 13:30:00,48.26,48.3,48.2,48.24,65098.0,48.26,48.3,48.2,48.24,65098.0
2021-08-31 14:00:00,48.25,48.33,48.0,48.05,437257.0,48.25,48.33,48.0,48.05,437257.0
2021-08-31 14:30:00,48.06,48.11,47.96,48.1,258628.0,48.06,48.11,47.96,48.1,258628.0
2021-08-31 15:00:00,48.08,48.1,48.02,48.03,60089.0,48.08,48.1,48.02,48.03,60089.0
2021-08-31 15:30:00,48.03,48.1,47.99,48.04,538135.0,48.03,48.1,47.99,48.04,538135.0
2021-09-01 09:30:00,47.36,47.51,47.19,47.32,690833.0,47.36,47.51,47.19,47.32,690833.0
2021-09-01 10:00:00,47.31,47.45,47.21,47.42,752194.0,47.31,47.45,47.21,47.42,752194.0
2021-09-01 10:30:00,47.43,47.71,47.33,47.51,1015351.0,47.43,47.71,47.33,47.51,1015351.0
2021-09-01 11:00:00,47.5,47.77,47.38,47.53,680618.0,47.5,47.77,47.38,47.53,680618.0
2021-09-01 11:30:00,47.54,47.76,47.52,47.72,251531.0,47.54,47.76,47.52,47.72,251531.0
2021-09-01 12:00:00,47.73,48.0,47.71,48.0,239112.0,47.73,48.0,47.71,48.0,239112.0
2021-09-01 12:30:00,48.01,48.15,47.98,48.12,152467.0,48.01,48.15,47.98,48.12,152467.0
2021-09-01 13:00:00,48.12,48.12,47.92,48.04,191211.0,48.12,48.12,47.92,48.04,191211.0
2021-09-01 13:30:00,48.05,48.07,47.96,48.01,194900.0,48.05,48.07,47.96,48.01,194900.0
2021-09-01 14:00:00,48.02,48.24,48.0,48.14,679283.0,48.02,48.24,48.0,48.14,679283.0
2021-09-01 14:30:00,48.14,48.14,48.02,48.11,578847.0,48.14,48.14,48.02,48.11,578847.0
2021-09-01 15:00:00,48.11,48.13,48.05,48.06,935840.0,48.11,48.13,48.05,48.06,935840.0
2021-09-01 15:30:00,48.06,48.1,47.93,47.93,604980.0,48.06,48.1,47.93,47.93,604980.0
2021-09-02 09:30:00,49.01,49.33,48.97,49.3,1337867.0,49.01,49.33,48.97,49.3,1337867.0
2021-09-02 10:00:00,49.31,49.39,49.2,49.28,327586.0,49.31,49.39,49.2,49.28,327586.0
2021-09-02 10:30:00,49.29,49.52,49.28,49.46,285045.0,49.29,49.52,49.28,49.46,285045.0
2021-09-02 11:00:00,49.46,49.49,49.29,49.48,456103.0,49.46,49.49,49.29,49.48,456103.0
2021-09-02 11:30:00,49.49,49.51,49.38,49.42,178944.0,49.49,49.51,49.38,49.42,178944.0
2021-09-02 12:00:00,49.43,49.43,49.23,49.35,159685.0,49.43,49.43,49.23,49.35,159685.0
2021-09-02 12:30:00,49.36,49.36,49.16,49.3,169181.0,49.36,49.36,49.16,49.3,169181.0
2021-09-02 13:00:00,49.29,49.36,49.24,49.31,71167.0,49.29,49.36,49.24,49.31,71167.0
2021-09-02 13:30:00,49.3,49.35,49.25,49.29,189126.0,49.3,49.35,49.25,49.29,189126.0
2021-09-02 14:00:00,49.3,49.31,49.1,49.13,519434.0,49.3,49.31,49.1,49.13,519434.0
2021-09-02 14:30:00,49.13,49.18,49.06,49.07,438712.0,49.13,49.18,49.06,49.07,438712.0
2021-09-02 15:00:00,49.07,49.08,48.95,48.97,309040.0,49.07,49.08,48.95,48.97,309040.0
2021-09-02 15:30:00,48.98,49.04,48.93,48.93,643783.0,48.98,49.04,48.93,48.93,643783.0
2021-09-03 09:30:00,48.97,49.26,48.97,49.17,313200.0,48.97,49.26,48.97,49.17,313200.0
2021-09-03 10:00:00,49.17,49.18,48.82,48.89,318216.0,49.17,49.18,48.82,48.89,318216.0
2021-09-03 10:30:00,48.9,49.12,48.84,48.98,302135.0,48.9,49.12,48.84,48.98,302135.0
2021-09-03 11:00:00,48.96,49.02,48.87,48.99,183306.0,48.96,49.02,48.87,48.99,183306.0
2021-09-03 11:30:00,48.98,49.0,48.79,48.79,190263.0,48.98,49.0,48.79,48.79,190263.0
2021-09-03 12:00:00,48.81,48.83,48.72,48.79,122358.0,48.81,48.83,48.72,48.79,122358.0
2021-09-03 12:30:00,48.79,48.9,48.76,48.8,128327.0,48.79,48.9,48.76,48.8,128327.0
2021-09-03 13:00:00,48.79,48.83,48.68,48.76,111004.0,48.79,48.83,48.68,48.76,111004.0
2021-09-03 13:30:00,48.77,48.78,48.61,48.7,138748.0,48.77,48.78,48.61,48.7,138748.0
2021-09-03 14:00:00,48.71,48.91,48.66,48.69,365549.0,48.71,48.91,48.66,48.69,365549.0
2021-09-03 14:30:00,48.69,48.71,48.6,48.66,289946.0,48.69,48.71,48.6,48.66,289946.0
2021-09-03 15:00:00,48.66,48.71,48.65,48.69,232767.0,48.66,48.71,48.65,48.69,232767.0
2021-09-03 15:30:00,48.69,48.74,48.66,48.7,1097804.0,48.69,48.74,48.66,48.7,1097804.0
2021-09-07 09:30:00,47.93,48.36,47.92,48.27,520983.0,47.93,48.36,47.92,48.27,520983.0
2021-09-07 10:00:00,48.27,48.37,48.13,48.19,308698.0,48.27,48.37,48.13,48.19,308698.0
2021-09-07 10:30:00,48.19,48.19,47.86,47.94,513347.0,48.19,48.19,47.86,47.94,513347.0
2021-09-07 11:00:00,47.94,48.15,47.91,48.11,316241.0,47.94,48.15,47.91,48.11,316241.0
2021-09-07 11:30:00,48.1,48.18,47.87,47.87,148374.0,48.1,48.18,47.87,47.87,148374.0
2021-09-07 12:00:00,47.88,48.0,47.87,47.95,155629.0,47.88,48.0,47.87,47.95,155629.0
2021-09-07 12:30:00,47.95,48.09,47.73,47.89,231264.0,47.95,48.09,47.73,47.89,231264.0
2021-09-07 13:00:00,47.9,48.03,47.82,47.99,96951.0,47.9,48.03,47.82,47.99,96951.0
2021-09-07 13:30:00,47.98,48.07,47.9,48.01,122666.0,47.98,48.07,47.9,48.01,122666.0
2021-09-07 14:00:00,48.02,48.11,47.85,48.09,203135.0,48.02,48.11,47.85,48.09,203135.0
2021-09-07 14:30:00,48.09,48.11,48.04,48.06,82927.0,48.09,48.11,48.04,48.06,82927.0
2021-09-07 15:00:00,48.06,48.07,48.01,48.04,21460.0,48.06,48.07,48.01,48.04,21460.0
2021-09-07 15:30:00,48.04,48.08,48.02,48.04,208159.0,48.04,48.08,48.02,48.04,208159.0
2021-09-08 09:30:00,48.88,48.89,48.6,48.7,309033.0,48.88,48.89,48.6,48.7,309033.0
2021-09-08 10:00:00,48.71,48.77,48.54,48.73,191231.0,48.71,48.77,48.54,48.73,191231.0
2021-09-08 10:30:00,48.71,48.71,48.4,48.57,548780.0,48.71,48.71,48.4,48.57,548780.0
2021-09-08 11:00:00,48.56,48.69,48.5,48.63,249717.0,48.56,48.69,48.5,48.63,249717.0
2021-09-08 11:30:00,48.62,48.67,48.5,48.6,375129.0,48.62,48.67,48.5,48.6,375129.0
2021-09-08 12:00:00,48.6,48.68,48.53,48.64,135704.0,48.6,48.68,48.53,48.64,135704.0
2021-09-08 12:30:00,48.65,48.68,48.5,48.55,121951.0,48.65,48.68,48.5,48.55,121951.0
2021-09-08 13:00:00,48.56,48.56,48.32,48.46,170636.0,48.56,48.56,48.32,48.46,170636.0
2021-09-08 13:30:00,48.47,48.53,48.39,48.51,110235.0,48.47,48.53,48.39,48.51,110235.0
2021-09-08 14:00:00,48.51,48.65,48.51,48.62,402597.0,48.51,48.65,48.51,48.62,402597.0
2021-09-08 14:30:00,48.61,48.66,48.58,48.63,269216.0,48.61,48.66,48.58,48.63,269216.0
2021-09-08 15:00:00,48.62,48.66,48.6,48.62,69581.0,48.62,48.66,48.6,48.62,69581.0
2021-09-08 15:30:00,48.61,48.64,48.59,48.6,502813.0,48.61,48.64,48.59,48.6,502813.0
2021-09-09 09:30:00,47.82,48.54,47.7,48.37,833468.0,47.82,48.54,47.7,48.37,833468.0
2021-09-09 10:00:00,48.38,48.62,48.36,48.57,356706.0,48.38,48.62,48.36,48.57,356706.0
2021-09-09 10:30:00,48.56,48.85,48.51,48.84,431617.0,48.56,48.85,48.51,48.84,431617.0
2021-09-09 11:00:00,48.83,48.87,48.53,48.68,518933.0,48.83,48.87,48.53,48.68,518933.0
2021-09-09 11:30:00,48.69,48.74,48.45,48.58,306460.0,48.69,48.74,48.45,48.58,306460.0
2021-09-09 12:00:00,48.58,48.64,48.41,48.42,123289.0,48.58,48.64,48.41,48.42,123289.0
2021-09-09 12:30:00,48.42,48.5,48.28,48.29,174063.0,48.42,48.5,48.28,48.29,174063.0
2021-09-09 13:00:00,48.28,48.31,47.61,47.69,1530580.0,48.28,48.31,47.61,47.69,1530580.0
2021-09-09 13:30:00,47.69,47.81,47.45,47.73,546710.0,47.69,47.81,47.45,47.73,546710.0
2021-09-09 14:00:00,47.71,47.99,47.64,47.88,643030.0,47.71,47.99,47.64,47.88,643030.0
2021-09-09 14:30:00,47.87,47.91,47.65,47.66,97658.0,47.87,47.91,47.65,47.66,97658.0
2021-09-09 15:00:00,47.67,47.76,47.67,47.75,69529.0,47.67,47.76,47.67,47.75,69529.0
2021-09-09 15:30:00,47.75,47.83,47.71,47.73,378488.0,47.75,47.83,47.71,47.73,378488.0
2021-09-10 09:30:00,49.0,49.04,48.76,48.79,942572.0,49.0,49.04,48.76,48.79,942572.0
2021-09-10 10:00:00,48.8,48.94,48.67,48.88,280401.0,48.8,48.94,48.67,48.88,280401.0
2021-09-10 10:30:00,48.88,48.91,48.67,48.77,293838.0,48.88,48.91,48.67,48.77,293838.0
2021-09-10 11:00:00,48.76,48.86,48.71,48.79,202602.0,48.76,48.86,48.71,48.79,202602.0
2021-09-10 11:30:00,48.79,48.91,48.75,48.89,146647.0,48.79,48.91,48.75,48.89,146647.0
2021-09-10 12:00:00,48.9,49.0,48.85,48.93,161766.0,48.9,49.0,48.85,48.93,161766.0
2021-09-10 12:30:00,48.93,48.94,48.81,48.83,306924.0,48.93,48.94,48.81,48.83,306924.0
2021-09-10 13:00:00,48.82,48.85,48.75,48.82,78282.0,48.82,48.85,48.75,48.82,78282.0
2021-09-10 13:30:00,48.83,48.93,48.82,48.89,113247.0,48.83,48.93,48.82,48.89,113247.0
2021-09-10 14:00:00,48.9,48.93,48.83,48.92,111411.0,48.9,48.93,48.83,48.92,111411.0
2021-09-10 14:30:00,48.92,48.98,48.88,48.96,86579.0,48.92,48.98,48.88,48.96,86579.0
2021-09-10 15:00:00,48.96,48.96,48.9,48.91,72833.0,48.96,48.96,48.9,48.91,72833.0
2021-09-10 15:30:00,48.91,48.91,48.8,48.81,381277.0,48.91,48.91,48.8,48.81,381277.0
2021-09-13 09:30:00,49.4,49.7,49.38,49.64,793500.0,49.4,49.7,49.38,49.64,793500.0
2021-09-13 10:00:00,49.65,49.66,49.27,49.32,267097.0,49.65,49.66,49.27,49.32,267097.0
2021-09-13 10:30:00,49.31,49.53,49.16,49.5,343760.0,49.31,49.53,49.16,49.5,343760.0
2021-09-13 11:00:00,49.51,49.52,49.2,49.35,167381.0,49.51,49.52,49.2,49.35,167381.0
2021-09-13 11:30:00,49.35,49.42,49.3,49.3,103582.0,49.35,49.42,49.3,49.3,103582.0
2021-09-13 12:00:00,49.3,49.34,49.19,49.2,128582.0,49.3,49.34,49.19,49.2,128582.0
2021-09-13 12:30:00,49.2,49.31,49.19,49.3,88170.0,49.2,49.31,49.19,49.3,88170.0
2021-09-13 13:00:00,49.31,49.34,49.24,49.29,40007.0,49.31,49.34,49.24,49.29,40007.0
2021-09-13 13:30:00,49.29,49.35,49.25,49.29,38962.0,49.29,49.35,49.25,49.29,38962.0
2021-09-13 14:00:00,49.31,49.38,49.29,49.37,62609.0,49.31,49.38,49.29,49.37,62609.0
2021-09-13 14:30:00,49.37,49.43,49.32,49.42,70831.0,49.37,49.43,49.32,49.42,70831.0
2021-09-13 15:00:00,49.42,49.42,49.33,49.37,43610.0,49.42,49.42,49.33,49.37,43610.0
2021-09-13 15:30:00,49.38,49.49,49.38,49.47,430296.0,49.38,49.49,49.38,49.47,430296.0
2021-09-14 09:30:00,49.78,49.8,49.63,49.7,382566.0,49.78,49.8,49.63,49.7,382566.0
2021-09-14 10:00:00,49.7,49.71,49.44,49.51,370126.0,49.7,49.71,49.44,49.51,370126.0
2021-09-14 10:30:00,49.5,49.58,49.37,49.44,175049.0,49.5,49.58,49.37,49.44,175049.0
2021-09-14 11:00:00,49.46,49.5,49.34,49.46,126784.0,49.46,49.5,49.34,49.46,126784.0
2021-09-14 11:30:00,49.46,49.5,49.37,49.45,143984.0,49.46,49.5,49.37,49.45,143984.0
2021-09-14 12:00:00,49.46,49.56,49.35,49.37,72475.0,49.46,49.56,49.35,49.37,72475.0
2021-09-14 12:30:00,49.38,49.38,49.14,49.19,164596.0,49.38,49.38,49.14,49.19,164596.0
2021-09-14 13:00:00,49.18,49.25,49.04,49.16,183303.0,49.18,49.25,49.04,49.16,183303.0
2021-09-14 13:30:00,49.16,49.28,49.13,49.28,113220.0,49.16,49.28,49.13,49.28,113220.0
2021-09-14 14:00:00,49.28,49.38,49.19,49.35,157173.0,49.28,49.38,49.19,49.35,157173.0
2021-09-14 14:30:00,49.34,49.38,49.33,49.38,53976.0,49.34,49.38,49.33,49.38,53976.0
2021-09-14 15:00:00,49.37,49.39,49.33,49.33,109605.0,49.37,49.39,49.33,49.33,109605.0
2021-09-14 15:30:00,49.33,49.33,49.28,49.29,332101.0,49.33,49.33,49.28,49.29,332101.0
2021-09-15 09:30:00,50.45,50.89,50.44,50.86,1009293.0,50.45,50.89,50.44,50.86,1009293.0
2021-09-15 10:00:00,50.87,50.97,50.67,50.78,694957.0,50.87,50.97,50.67,50.78,694957.0
2021-09-15 10:30:00,50.8,51.08,50.8,50.91,639704.0,50.8,51.08,50.8,50.91,639704.0
2021-09-15 11:00:00,50.89,50.92,50.71,50.82,489608.0,50.89,50.92,50.71,50.82,489608.0
2021-09-15 11:30:00,50.82,50.89,50.66,50.75,173190.0,50.82,50.89,50.66,50.75,173190.0
2021-09-15 12:00:00,50.73,50.74,50.5,50.68,173566.0,50.73,50.74,50.5,50.68,173566.0
2021-09-15 12:30:00,50.7,50.78,50.6,50.71,266808.0,50.7,50.78,50.6,50.71,266808.0
2021-09-15 13:00:00,50.7,50.77,50.6,50.64,203257.0,50.7,50.77,50.6,50.64,203257.0
2021-09-15 13:30:00,50.63,50.75,50.61,50.74,190495.0,50.63,50.75,50.61,50.74,190495.0
2021-09-15 14:00:00,50.75,50.83,50.59,50.59,147030.0,50.75,50.83,50.59,50.59,147030.0
2021-09-15 14:30:00,50.58,50.72,50.54,50.7,110461.0,50.58,50.72,50.54,50.7,110461.0
2021-09-15 15:00:00,50.7,50.75,50.68,50.73,57884.0,50.7,50.75,50.68,50.73,57884.0
2021-09-15 15:30:00,50.72,50.73,50.65,50.68,338311.0,50.72,50.73,50.65,50.68,338311.0
2021-09-16 09:30:00,50.55,50.59,50.07,50.28,441910.0,50.55,50.59,50.07,50.28,441910.0
2021-09-16 10:00:00,50.26,50.31,50.0,50.18,234189.0,50.26,50.31,50.0,50.18,234189.0
2021-09-16 10:30:00,50.17,50.37,50.13,50.23,171700.0,50.17,50.37,50.13,50.23,171700.0
2021-09-16 11:00:00,50.23,50.35,50.14,50.27,159227.0,50.23,50.35,50.14,50.27,159227.0
2021-09-16 11:30:00,50.27,50.45,50.26,50.41,142924.0,50.27,50.45,50.26,50.41,142924.0
2021-09-16 12:00:00,50.42,50.64,50.4,50.53,207132.0,50.42,50.64,50.4,50.53,207132.0
2021-09-16 12:30:00,50.55,50.56,50.51,50.53,46790.0,50.55,50.56,50.51,50.53,46790.0
2021-09-16 13:00:00,50.53,50.7,50.47,50.65,135728.0,50.53,50.7,50.47,50.65,135728.0
2021-09-16 13:30:00,50.65,50.83,50.64,50.78,168266.0,50.65,50.83,50.64,50.78,168266.0
2021-09-16 14:00:00,50.8,50.84,50.69,50.7,191202.0,50.8,50.84,50.69,50.7,191202.0
2021-09-16 14:30:00,50.7,50.72,50.64,50.71,40832.0,50.7,50.72,50.64,50.71,40832.0
2021-09-16 15:00:00,50.71,50.76,50.69,50.72,71335.0,50.71,50.76,50.69,50.72,71335.0
2021-09-16 15:30:00,50.71,50.74,50.66,50.7,237360.0,50.71,50.74,50.66,50.7,237360.0
2021-09-17 09:30:00,50.2,50.34,49.9,50.0,376310.0,50.2,50.34,49.9,50.0,376310.0
2021-09-17 10:00:00,49.95,50.19,49.85,50.15,279529.0,49.95,50.19,49.85,50.15,279529.0
2021-09-17 10:30:00,50.13,50.15,49.98,50.08,162300.0,50.13,50.15,49.98,50.08,162300.0
2021-09-17 11:00:00,50.05,50.25,50.05,50.14,154689.0,50.05,50.25,50.05,50.14,154689.0
2021-09-17 11:30:00,50.15,50.17,50.01,50.07,77745.0,50.15,50.17,50.01,50.07,77745.0
2021-09-17 12:00:00,50.08,50.31,50.03,50.26,252839.0,50.08,50.31,50.03,50.26,252839.0
2021-09-17 12:30:00,50.27,50.45,50.27,50.28,176138.0,50.27,50.45,50.27,50.28,176138.0
2021-09-17 13:00:00,50.27,50.31,50.19,50.22,142733.0,50.27,50.31,50.19,50.22,142733.0
2021-09-17 13:30:00,50.21,50.25,49.98,50.09,193086.0,50.21,50.25,49.98,50.09,193086.0
2021-09-17 14:00:00,50.09,50.33,50.06,50.32,153928.0,50.09,50.33,50.06,50.32,153928.0
2021-09-17 14:30:00,50.33,50.4,50.28,50.37,175974.0,50.33,50.4,50.28,50.37,175974.0
2021-09-17 15:00:00,50.38,50.42,50.29,50.31,69060.0,50.38,50.42,50.29,50.31,69060.0
2021-09-17 15:30:00,50.3,50.35,50.29,50.32,403308.0,50.3,50.35,50.29,50.32,403308.0
2021-09-20 09:30:00,49.57,49.82,49.47,49.66,583318.0,49.57,49.82,49.47,49.66,583318.0
2021-09-20 10:00:00,49.65,49.67,49.22,49.33,399585.0,49.65,49.67,49.22,49.33,399585.0
2021-09-20 10:30:00,49.34,49.78,49.28,49.72,283195.0,49.34,49.78,49.28,49.72,283195.0
2021-09-20 11:00:00,49.7,49.77,49.57,49.68,120289.0,49.7,49.77,49.57,49.68,120289.0
2021-09-20 11:30:00,49.67,49.67,49.33,49.36,214448.0,49.67,49.67,49.33,49.36,214448.0
2021-09-20 12:00:00,49.38,49.38,49.16,49.36,226562.0,49.38,49.38,49.16,49.36,226562.0
2021-09-20 12:30:00,49.36,49.39,49.15,49.17,134310.0,49.36,49.39,49.15,49.17,134310.0
2021-09-20 13:00:00,49.16,49.42,49.16,49.38,154097.0,49.16,49.42,49.16,49.38,154097.0
2021-09-20 13:30:00,49.37,49.47,49.33,49.35,104411.0,49.37,49.47,49.33,49.35,104411.0
2021-09-20 14:00:00,49.34,49.4,48.89,49.18,290253.0,49.34,49.4,48.89,49.18,290253.0
2021-09-20 14:30:00,49.19,49.28,49.15,49.23,187034.0,49.19,49.28,49.15,49.23,187034.0
2021-09-20 15:00:00,49.22,49.34,49.15,49.34,500923.0,49.22,49.34,49.15,49.34,500923.0
2021-09-20 15:30:00,49.34,49.61,49.32,49.59,438492.0,49.34,49.61,49.32,49.59,438492.0
2021-09-21 09:30:00,49.61,49.66,49.26,49.37,289380.0,49.61,49.66,49.26,49.37,289380.0
2021-09-21 10:00:00,49.37,49.37,49.01,49.12,524815.0,49.37,49.37,49.01,49.12,524815.0
2021-09-21 10:30:00,49.11,49.14,48.74,48.95,442171.0,49.11,49.14,48.74,48.95,442171.0
2021-09-21 11:00:00,48.95,49.23,48.87,49.11,169619.0,48.95,49.23,48.87,49.11,169619.0
2021-09-21 11:30:00,49.12,49.44,49.09,49.35,168720.0,49.12,49.44,49.09,49.35,168720.0
2021-09-21 12:00:00,49.36,49.47,49.33,49.4,132001.0,49.36,49.47,49.33,49.4,132001.0
2021-09-21 12:30:00,49.39,49.45,49.23,49.31,245489.0,49.39,49.45,49.23,49.31,245489.0
2021-09-21 13:00:00,49.31,49.4,49.28,49.4,105751.0,49.31,49.4,49.28,49.4,105751.0
2021-09-21 13:30:00,49.38,49.51,49.34,49.42,60424.0,49.38,49.51,49.34,49.42,60424.0
2021-09-21 14:00:00,49.41,49.58,49.39,49.49,192163.0,49.41,49.58,49.39,49.49,192163.0
2021-09-21 14:30:00,49.47,49.61,49.46,49.59,50674.0,49.47,49.61,49.46,49.59,50674.0
2021-09-21 15:00:00,49.6,49.67,49.6,49.66,88560.0,49.6,49.67,49.6,49.66,88560.0
2021-09-21 15:30:00,49.66,49.69,49.57,49.57,262846.0,49.66,49.69,49.57,49.57,262846.0
2021-09-22 09:30:00,50.26,50.46,50.24,50.39,407032.0,50.26,50.46,50.24,50.39,407032.0
2021-09-22 10:00:00,50.41,50.43,50.27,50.35,215067.0,50.41,50.43,50.27,50.35,215067.0
2021-09-22 10:30:00,50.35,50.35,50.13,50.26,286259.0,50.35,50.35,50.13,50.26,286259.0
2021-09-22 11:00:00,50.25,50.33,50.09,50.3,230145.0,50.25,50.33,50.09,50.3,230145.0
2021-09-22 11:30:00,50.3,50.51,50.24,50.37,187000.0,50.3,50.51,50.24,50.37,187000.0
2021-09-22 12:00:00,50.36,50.46,50.3,50.4,63474.0,50.36,50.46,50.3,50.4,63474.0
2021-09-22 12:30:00,50.39,50.66,50.39,50.52,226456.0,50.39,50.66,50.39,50.52,226456.0
2021-09-22 13:00:00,50.52,50.52,50.44,50.48,62009.0,50.52,50.52,50.44,50.48,62009.0
2021-09-22 13:30:00,50.48,50.5,50.42,50.46,51045.0,50.48,50.5,50.42,50.46,51045.0
2021-09-22 14:00:00,50.46,50.72,50.42,50.72,109802.0,50.46,50.72,50.42,50.72,109802.0
2021-09-22 14:30:00,50.69,50.7,50.44,50.46,201547.0,50.69,50.7,50.44,50.46,201547.0
2021-09-22 15:00:00,50.45,50.65,50.4,50.63,146539.0,50.45,50.65,50.4,50.63,146539.0
2021-09-22 15:30:00,50.63,50.64,50.49,50.49,292217.0,50.63,50.64,50.49,50.49,292217.0
2021-09-23 09:30:00,50.76,51.03,50.72,50.97,428990.0,50.76,51.03,50.72,50.97,428990.0
2021-09-23 10:00:00,50.98,51.2,50.96,51.17,264496.0,50.98,51.2,50.96,51.17,264496.0
2021-09-23 10:30:00,51.16,51.33,51.14,51.28,315349.0,51.16,51.33,51.14,51.28,315349.0
2021-09-23 11:00:00,51.28,51.41,51.19,51.39,313851.0,51.28,51.41,51.19,51.39,313851.0
2021-09-23 11:30:00,51.38,51.49,51.34,51.4,147712.0,51.38,51.49,51.34,51.4,147712.0
2021-09-23 12:00:00,51.4,51.4,51.23,51.35,131298.0,51.4,51.4,51.23,51.35,131298.0
2021-09-23 12:30:00,51.36,51.47,51.36,51.45,144371.0,51.36,51.47,51.36,51.45,144371.0
2021-09-23 13:00:00,51.45,51.49,51.39,51.43,56881.0,51.45,51.49,51.39,51.43,56881.0
2021-09-23 13:30:00,51.43,51.45,51.33,51.38,179677.0,51.43,51.45,51.33,51.38,179677.0
2021-09-23 14:00:00,51.38,51.44,51.35,51.43,131085.0,51.38,51.44,51.35,51.43,131085.0
2021-09-23 14:30:00,51.41,51.43,51.32,51.34,72009.0,51.41,51.43,51.32,51.34,72009.0
2021-09-23 15:00:00,51.34,51.34,51.22,51.29,99647.0,51.34,51.34,51.22,51.29,99647.0
2021-09-23 15:30:00,51.29,51.39,51.28,51.38,303186.0,51.29,51.39,51.28,51.38,303186.0
2021-09-24 09:30:00,51.29,51.57,51.26,51.53,378252.0,51.29,51.57,51.26,51.53,378252.0
2021-09-24 10:00:00,51.51,51.68,51.46,51.62,145306.0,51.51,51.68,51.46,51.62,145306.0
2021-09-24 10:30:00,51.66,51.72,51.59,51.69,139984.0,51.66,51.72,51.59,51.69,139984.0
2021-09-24 11:00:00,51.69,51.8,51.58,51.69,146631.0,51.69,51.8,51.58,51.69,146631.0
2021-09-24 11:30:00,51.69,51.78,51.58,51.76,158004.0,51.69,51.78,51.58,51.76,158004.0
2021-09-24 12:00:00,51.77,51.83,51.69,51.8,66179.0,51.77,51.83,51.69,51.8,66179.0
2021-09-24 12:30:00,51.8,51.85,51.77,51.81,62041.0,51.8,51.85,51.77,51.81,62041.0
2021-09-24 13:00:00,51.84,52.0,51.84,51.92,157500.0,51.84,52.0,51.84,51.92,157500.0
2021-09-24 13:30:00,51.92,51.92,51.8,51.87,80193.0,51.92,51.92,51.8,51.87,80193.0
2021-09-24 14:00:00,51.85,51.91,51.82,51.89,196809.0,51.85,51.91,51.82,51.89,196809.0
2021-09-24 14:30:00,51.88,51.91,51.78,51.82,116186.0,51.88,51.91,51.78,51.82,116186.0
2021-09-24 15:00:00,51.82,51.84,51.77,51.83,81174.0,51.82,51.84,51.77,51.83,81174.0
2021-09-24 15:30:00,51.84,51.87,51.81,51.82,204501.0,51.84,51.87,51.81,51.82,204501.0
2021-09-27 09:30:00,52.84,53.06,52.79,53.04,964178.0,52.84,53.06,52.79,53.04,964178.0
2021-09-27 10:00:00,53.03,53.06,52.75,52.97,338231.0,53.03,53.06,52.75,52.97,338231.0
2021-09-27 10:30:00,52.96,53.0,52.7,52.87,234023.0,52.96,53.0,52.7,52.87,234023.0
2021-09-27 11:00:00,52.88,52.94,52.74,52.93,178421.0,52.88,52.94,52.74,52.93,178421.0
2021-09-27 11:30:00,52.93,52.94,52.73,52.73,184289.0,52.93,52.94,52.73,52.73,184289.0
2021-09-27 12:00:00,52.74,52.93,52.63,52.87,364012.0,52.74,52.93,52.63,52.87,364012.0
2021-09-27 12:30:00,52.87,53.0,52.87,52.91,222576.0,52.87,53.0,52.87,52.91,222576.0
2021-09-27 13:00:00,52.91,53.02,52.82,52.84,127124.0,52.91,53.02,52.82,52.84,127124.0
2021-09-27 13:30:00,52.84,53.06,52.81,53.05,171941.0,52.84,53.06,52.81,53.05,171941.0
2021-09-27 14:00:00,53.05,53.08,52.85,52.86,219250.0,53.05,53.08,52.85,52.86,219250.0
2021-09-27 14:30:00,52.85,52.88,52.75,52.84,130206.0,52.85,52.88,52.75,52.84,130206.0
2021-09-27 15:00:00,52.84,52.86,52.76,52.77,186017.0,52.84,52.86,52.76,52.77,186017.0
2021-09-27 15:30:00,52.78,52.93,52.77,52.91,358023.0,52.78,52.93,52.77,52.91,358023.0
2021-09-28 09:30:00,53.46,53.52,52.87,53.07,530011.0,53.46,53.52,52.87,53.07,530011.0
2021-09-28 10:00:00,53.06,53.14,52.79,52.82,472136.0,53.06,53.14,52.79,52.82,472136.0
2021-09-28 10:30:00,52.79,52.92,52.65,52.69,253323.0,52.79,52.92,52.65,52.69,253323.0
2021-09-28 11:00:00,52.73,52.78,52.18,52.66,590124.0,52.73,52.78,52.18,52.66,590124.0
2021-09-28 11:30:00,52.66,52.68,52.33,52.35,261165.0,52.66,52.68,52.33,52.35,261165.0
2021-09-28 12:00:00,52.35,52.6,52.34,52.52,262002.0,52.35,52.6,52.34,52.52,262002.0
2021-09-28 12:30:00,52.53,52.53,52.36,52.42,148598.0,52.53,52.53,52.36,52.42,148598.0
2021-09-28 13:00:00,52.42,52.71,52.42,52.71,158414.0,52.42,52.71,52.42,52.71,158414.0
2021-09-28 13:30:00,52.69,52.73,52.6,52.72,412849.0,52.69,52.73,52.6,52.72,412849.0
2021-09-28 14:00:00,52.73,52.79,52.44,52.76,278927.0,52.73,52.79,52.44,52.76,278927.0
2021-09-28 14:30:00,52.7,52.7,52.54,52.57,76178.0,52.7,52.7,52.54,52.57,76178.0
2021-09-28 15:00:00,52.56,52.61,52.47,52.47,98589.0,52.56,52.61,52.47,52.47,98589.0
2021-09-28 15:30:00,52.47,52.49,52.37,52.41,407444.0,52.47,52.49,52.37,52.41,407444.0
2021-09-29 09:30:00,52.56,52.66,52.24,52.58,362226.0,52.56,52.66,52.24,52.58,362226.0
2021-09-29 10:00:00,52.57,52.68,52.51,52.6,187386.0,52.57,52.68,52.51,52.6,187386.0
2021-09-29 10:30:00,52.59,53.11,52.37,53.03,713879.0,52.59,53.11,52.37,53.03,713879.0
2021-09-29 11:00:00,53.04,53.07,52.79,52.79,273931.0,53.04,53.07,52.79,52.79,273931.0
2021-09-29 11:30:00,52.8,52.9,52.73,52.89,204931.0,52.8,52.9,52.73,52.89,204931.0
2021-09-29 12:00:00,52.92,53.03,52.69,52.78,150963.0,52.92,53.03,52.69,52.78,150963.0
2021-09-29 12:30:00,52.78,52.88,52.72,52.73,759728.0,52.78,52.88,52.72,52.73,759728.0
2021-09-29 13:00:00,52.73,52.74,52.5,52.52,136290.0,52.73,52.74,52.5,52.52,136290.0
2021-09-29 13:30:00,52.51,52.6,52.47,52.54,153004.0,52.51,52.6,52.47,52.54,153004.0
2021-09-29 14:00:00,52.54,52.62,52.43,52.57,121111.0,52.54,52.62,52.43,52.57,121111.0
2021-09-29 14:30:00,52.59,52.61,52.53,52.55,173045.0,52.59,52.61,52.53,52.55,173045.0
2021-09-29 15:00:00,52.56,52.57,52.5,52.54,48109.0,52.56,52.57,52.5,52.54,48109.0
2021-09-29 15:30:00,52.53,52.56,52.31,52.31,367075.0,52.53,52.56,52.31,52.31,367075.0
2021-09-30 09:30:00,51.7,51.82,51.38,51.73,886475.0,51.7,51.82,51.38,51.73,886475.0
2021-09-30 10:00:00,51.72,52.02,51.57,51.98,516146.0,51.72,52.02,51.57,51.98,516146.0
2021-09-30 10:30:00,51.97,52.01,51.67,51.77,1090999.0,51.97,52.01,51.67,51.77,1090999.0
2021-09-30 11:00:00,51.76,52.93,51.76,52.81,2690288.0,51.76,52.93,51.76,52.81,2690288.0
2021-09-30 11:30:00,52.82,53.11,52.54,53.1,343468.0,52.82,53.11,52.54,53.1,343468.0
2021-09-30 12:00:00,53.12,53.17,52.86,52.99,233082.0,53.12,53.17,52.86,52.99,233082.0
2021-09-30 12:30:00,52.99,53.24,52.92,53.17,307326.0,52.99,53.24,52.92,53.17,307326.0
2021-09-30 13:00:00,53.19,53.36,52.58,52.76,3084088.0,53.19,53.36,52.58,52.76,3084088.0
2021-09-30 13:30:00,52.75,52.77,52.51,52.73,581163.0,52.75,52.77,52.51,52.73,581163.0
2021-09-30 14:00:00,52.74,52.81,52.56,52.66,247517.0,52.74,52.81,52.56,52.66,247517.0
2021-09-30 14:30:00,52.66,52.82,52.61,52.61,205050.0,52.66,52.82,52.61,52.61,205050.0
2021-09-30 15:00:00,52.6,52.67,52.51,52.67,184112.0,52.6,52.67,52.51,52.67,184112.0
2021-09-30 15:30:00,52.68,52.81,52.55,52.57,390440.0,52.68,52.81,52.55,52.57,390440.0
2021-10-01 09:30:00,52.62,52.86,52.61,52.77,210439.0,52.62,52.86,52.61,52.77,210439.0
2021-10-01 10:00:00,52.76,52.91,52.61,52.74,234612.0,52.76,52.91,52.61,52.74,234612.0
2021-10-01 10:30:00,52.73,52.79,52.4,52.5,161902.0,52.73,52.79,52.4,52.5,161902.0
2021-10-01 11:00:00,52.52,52.77,52.34,52.77,143004.0,52.52,52.77,52.34,52.77,143004.0
2021-10-01 11:30:00,52.78,52.92,52.68,52.84,224331.0,52.78,52.92,52.68,52.84,224331.0
2021-10-01 12:00:00,52.85,52.93,52.76,52.93,118969.0,52.85,52.93,52.76,52.93,118969.0
2021-10-01 12:30:00,52.92,53.1,52.87,52.98,192224.0,52.92,53.1,52.87,52.98,192224.0
2021-10-01 13:00:00,53.0,53.11,52.96,53.1,82458.0,53.0,53.11,52.96,53.1,82458.0
2021-10-01 13:30:00,53.1,53.36,53.09,53.35,164993.0,53.1,53.36,53.09,53.35,164993.0
2021-10-01 14:00:00,53.35,53.39,53.22,53.3,388135.0,53.35,53.39,53.22,53.3,388135.0
2021-10-01 14:30:00,53.31,53.31,53.16,53.18,286657.0,53.31,53.31,53.16,53.18,286657.0
2021-10-01 15:00:00,53.18,53.19,53.1,53.13,119126.0,53.18,53.19,53.1,53.13,119126.0
2021-10-01 15:30:00,53.12,53.25,53.1,53.25,1223491.0,53.12,53.25,53.1,53.25,1223491.0
2021-10-04 09:30:00,54.07,55.05,54.07,54.87,1514001.0,54.07,55.05,54.07,54.87,1514001.0
2021-10-04 10:00:00,54.83,54.83,54.49,54.61,627606.0,54.83,54.83,54.49,54.61,627606.0
2021-10-04 10:30:00,54.62,54.95,54.61,54.92,450606.0,54.62,54.95,54.61,54.92,450606.0
2021-10-04 11:00:00,54.92,54.92,54.66,54.71,233107.0,54.92,54.92,54.66,54.71,233107.0
2021-10-04 11:30:00,54.73,54.85,54.58,54.72,369984.0,54.73,54.85,54.58,54.72,369984.0
2021-10-04 12:00:00,54.72,54.84,54.56,54.79,250545.0,54.72,54.84,54.56,54.79,250545.0
2021-10-04 12:30:00,54.79,54.89,54.69,54.84,95406.0,54.79,54.89,54.69,54.84,95406.0
2021-10-04 13:00:00,54.84,54.91,54.71,54.84,174689.0,54.84,54.91,54.71,54.84,174689.0
2021-10-04 13:30:00,54.84,54.9,54.78,54.88,389647.0,54.84,54.9,54.78,54.88,389647.0
2021-10-04 14:00:00,54.88,54.88,54.48,54.59,438290.0,54.88,54.88,54.48,54.59,438290.0
2021-10-04 14:30:00,54.58,54.61,54.44,54.58,395443.0,54.58,54.61,54.44,54.58,395443.0
2021-10-04 15:00:00,54.58,54.6,54.48,54.55,105494.0,54.58,54.6,54.48,54.55,105494.0
2021-10-04 15:30:00,54.55,54.57,54.48,54.49,487818.0,54.55,54.57,54.48,54.49,487818.0
2021-10-05 09:30:00,55.27,55.51,55.16,55.45,631252.0,55.27,55.51,55.16,55.45,631252.0
2021-10-05 10:00:00,55.46,55.58,55.38,55.57,272809.0,55.46,55.58,55.38,55.57,272809.0
2021-10-05 10:30:00,55.56,55.62,55.48,55.57,214653.0,55.56,55.62,55.48,55.57,214653.0
2021-10-05 11:00:00,55.57,55.73,55.47,55.71,305512.0,55.57,55.73,55.47,55.71,305512.0
2021-10-05 11:30:00,55.71,55.71,55.46,55.48,610472.0,55.71,55.71,55.46,55.48,610472.0
2021-10-05 12:00:00,55.48,55.49,55.28,55.37,303814.0,55.48,55.49,55.28,55.37,303814.0
2021-10-05 12:30:00,55.37,55.53,55.32,55.47,144261.0,55.37,55.53,55.32,55.47,144261.0
2021-10-05 13:00:00,55.47,55.56,55.36,55.53,383232.0,55.47,55.56,55.36,55.53,383232.0
2021-10-05 13:30:00,55.53,55.58,55.43,55.54,95086.0,55.53,55.58,55.43,55.54,95086.0
2021-10-05 14:00:00,55.55,55.57,55.29,55.46,351778.0,55.55,55.57,55.29,55.46,351778.0
2021-10-05 14:30:00,55.44,55.5,55.38,55.49,139959.0,55.44,55.5,55.38,55.49,139959.0
2021-10-05 15:00:00,55.5,55.59,55.5,55.56,114201.0,55.5,55.59,55.5,55.56,114201.0
2021-10-05 15:30:00,55.56,55.64,55.55,55.63,532485.0,55.56,55.64,55.55,55.63,532485.0
2021-10-06 09:30:00,54.77,54.79,54.33,54.47,807348.0,54.77,54.79,54.33,54.47,807348.0
2021-10-06 10:00:00,54.47,54.63,54.32,54.52,573978.0,54.47,54.63,54.32,54.52,573978.0
2021-10-06 10:30:00,54.51,54.64,54.19,54.42,1070704.0,54.51,54.64,54.19,54.42,1070704.0
2021-10-06 11:00:00,54.43,54.56,54.33,54.44,160034.0,54.43,54.56,54.33,54.44,160034.0
2021-10-06 11:30:00,54.44,54.63,54.33,54.59,357037.0,54.44,54.63,54.33,54.59,357037.0
2021-10-06 12:00:00,54.58,54.62,54.13,54.15,217419.0,54.58,54.62,54.13,54.15,217419.0
2021-10-06 12:30:00,54.16,54.4,54.12,54.39,244107.0,54.16,54.4,54.12,54.39,244107.0
2021-10-06 13:00:00,54.4,54.45,54.21,54.37,128581.0,54.4,54.45,54.21,54.37,128581.0
2021-10-06 13:30:00,54.4,54.61,54.4,54.58,115404.0,54.4,54.61,54.4,54.58,115404.0
2021-10-06 14:00:00,54.59,54.66,54.1,54.42,1388202.0,54.59,54.66,54.1,54.42,1388202.0
2021-10-06 14:30:00,54.41,54.43,54.2,54.32,199908.0,54.41,54.43,54.2,54.32,199908.0
2021-10-06 15:00:00,54.32,54.36,54.0,54.02,285402.0,54.32,54.36,54.0,54.02,285402.0
2021-10-06 15:30:00,54.02,54.16,53.98,54.13,424941.0,54.02,54.16,53.98,54.13,424941.0
2021-10-07 09:30:00,54.02,54.12,53.75,53.78,539731.0,54.02,54.12,53.75,53.78,539731.0
2021-10-07 10:00:00,53.77,54.52,53.74,54.48,1002072.0,53.77,54.52,53.74,54.48,1002072.0
2021-10-07 10:30:00,54.48,54.76,54.3,54.66,514903.0,54.48,54.76,54.3,54.66,514903.0
2021-10-07 11:00:00,54.67,55.0,54.61,55.0,376059.0,54.67,55.0,54.61,55.0,376059.0
2021-10-07 11:30:00,54.98,55.0,54.82,54.85,213451.0,54.98,55.0,54.82,54.85,213451.0
2021-10-07 12:00:00,54.85,55.18,54.84,55.1,403358.0,54.85,55.18,54.84,55.1,403358.0
2021-10-07 12:30:00,55.12,55.13,54.87,54.9,142424.0,55.12,55.13,54.87,54.9,142424.0
2021-10-07 13:00:00,54.9,55.02,54.85,55.01,132445.0,54.9,55.02,54.85,55.01,132445.0
2021-10-07 13:30:00,55.02,55.03,54.92,54.93,95812.0,55.02,55.03,54.92,54.93,95812.0
2021-10-07 14:00:00,54.94,55.04,54.89,54.98,256814.0,54.94,55.04,54.89,54.98,256814.0
2021-10-07 14:30:00,54.99,55.18,54.92,55.1,195421.0,54.99,55.18,54.92,55.1,195421.0
2021-10-07 15:00:00,55.1,55.35,55.08,55.27,256642.0,55.1,55.35,55.08,55.27,256642.0
2021-10-07 15:30:00,55.27,55.35,55.25,55.35,1038793.0,55.27,55.35,55.25,55.35,1038793.0
2021-10-08 09:30:00,55.72,55.93,55.65,55.81,417396.0,55.72,55.93,55.65,55.81,417396.0
2021-10-08 10:00:00,55.81,56.01,55.81,55.98,465971.0,55.81,56.01,55.81,55.98,465971.0
2021-10-08 10:30:00,55.99,56.03,55.77,55.83,193798.0,55.99,56.03,55.77,55.83,193798.0
2021-10-08 11:00:00,55.82,55.86,55.62,55.86,178685.0,55.82,55.86,55.62,55.86,178685.0
2021-10-08 11:30:00,55.84,55.96,55.73,55.75,333405.0,55.84,55.96,55.73,55.75,333405.0
2021-10-08 12:00:00,55.75,55.81,55.41,55.46,183012.0,55.75,55.81,55.41,55.46,183012.0
2021-10-08 12:30:00,55.47,55.51,55.33,55.5,189073.0,55.47,55.51,55.33,55.5,189073.0
2021-10-08 13:00:00,55.5,55.63,55.13,55.13,228624.0,55.5,55.63,55.13,55.13,228624.0
2021-10-08 13:30:00,55.15,55.45,55.05,55.42,367883.0,55.15,55.45,55.05,55.42,367883.0
2021-10-08 14:00:00,55.41,55.48,55.31,55.38,289965.0,55.41,55.48,55.31,55.38,289965.0
2021-10-08 14:30:00,55.39,55.46,55.29,55.43,200917.0,55.39,55.46,55.29,55.43,200917.0
2021-10-08 15:00:00,55.42,55.52,55.38,55.52,249160.0,55.42,55.52,55.38,55.52,249160.0
2021-10-08 15:30:00,55.52,55.53,55.44,55.46,525866.0,55.52,55.53,55.44,55.46,525866.0
2021-10-11 09:30:00,56.41,56.69,56.24,56.63,717747.0,56.41,56.69,56.24,56.63,717747.0
2021-10-11 10:00:00,56.66,56.69,56.46,56.52,271380.0,56.66,56.69,56.46,56.52,271380.0
2021-10-11 10:30:00,56.53,56.57,56.37,56.43,176005.0,56.53,56.57,56.37,56.43,176005.0
2021-10-11 11:00:00,56.42,56.62,56.36,56.58,170733.0,56.42,56.62,56.36,56.58,170733.0
2021-10-11 11:30:00,56.56,56.58,56.43,56.57,98938.0,56.56,56.58,56.43,56.57,98938.0
2021-10-11 12:00:00,56.55,56.64,56.48,56.57,148284.0,56.55,56.64,56.48,56.57,148284.0
2021-10-11 12:30:00,56.58,56.6,56.5,56.51,101319.0,56.58,56.6,56.5,56.51,101319.0
2021-10-11 13:00:00,56.51,56.54,56.36,56.41,269937.0,56.51,56.54,56.36,56.41,269937.0
2021-10-11 13:30:00,56.4,56.48,56.3,56.41,84506.0,56.4,56.48,56.3,56.41,84506.0
2021-10-11 14:00:00,56.42,56.42,56.12,56.24,176898.0,56.42,56.42,56.12,56.24,176898.0
2021-10-11 14:30:00,56.23,56.24,56.13,56.21,85296.0,56.23,56.24,56.13,56.21,85296.0
2021-10-11 15:00:00,56.2,56.23,56.16,56.17,89477.0,56.2,56.23,56.16,56.17,89477.0
2021-10-11 15:30:00,56.17,56.19,56.14,56.16,366930.0,56.17,56.19,56.14,56.16,366930.0
2021-10-12 09:30:00,56.32,56.72,56.15,56.47,984633.0,56.32,56.72,56.15,56.47,984633.0
2021-10-12 10:00:00,56.49,56.52,55.83,56.05,764288.0,56.49,56.52,55.83,56.05,764288.0
2021-10-12 10:30:00,56.03,56.29,55.87,56.2,323220.0,56.03,56.29,55.87,56.2,323220.0
2021-10-12 11:00:00,56.25,56.27,56.02,56.09,552511.0,56.25,56.27,56.02,56.09,552511.0
2021-10-12 11:30:00,56.05,56.25,56.0,56.23,139691.0,56.05,56.25,56.0,56.23,139691.0
2021-10-12 12:00:00,56.25,56.26,56.12,56.21,158428.0,56.25,56.26,56.12,56.21,158428.0
2021-10-12 12:30:00,56.21,56.22,56.06,56.1,138372.0,56.21,56.22,56.06,56.1,138372.0
2021-10-12 13:00:00,56.11,56.19,56.02,56.14,137214.0,56.11,56.19,56.02,56.14,137214.0
2021-10-12 13:30:00,56.11,56.38,56.1,56.25,222809.0,56.11,56.38,56.1,56.25,222809.0
2021-10-12 14:00:00,56.24,56.25,56.09,56.17,213699.0,56.24,56.25,56.09,56.17,213699.0
2021-10-12 14:30:00,56.18,56.22,56.13,56.13,158033.0,56.18,56.22,56.13,56.13,158033.0
2021-10-12 15:00:00,56.13,56.15,56.1,56.12,90586.0,56.13,56.15,56.1,56.12,90586.0
2021-10-12 15:30:00,56.12,56.13,56.04,56.11,277627.0,56.12,56.13,56.04,56.11,277627.0
2021-10-13 09:30:00,55.63,55.72,55.39,55.6,384496.0,55.63,55.72,55.39,55.6,384496.0
2021-10-13 10:00:00,55.57,55.85,55.45,55.74,289323.0,55.57,55.85,55.45,55.74,289323.0
2021-10-13 10:30:00,55.74,55.88,55.72,55.84,170821.0,55.74,55.88,55.72,55.84,170821.0
2021-10-13 11:00:00,55.84,56.23,55.84,56.14,234542.0,55.84,56.23,55.84,56.14,234542.0
2021-10-13 11:30:00,56.15,56.21,56.11,56.16,89353.0,56.15,56.21,56.11,56.16,89353.0
2021-10-13 12:00:00,56.19,56.22,56.11,56.2,189635.0,56.19,56.22,56.11,56.2,189635.0
2021-10-13 12:30:00,56.21,56.45,56.14,56.14,204724.0,56.21,56.45,56.14,56.14,204724.0
2021-10-13 13:00:00,56.14,56.18,56.07,56.14,122469.0,56.14,56.18,56.07,56.14,122469.0
2021-10-13 13:30:00,56.14,56.18,56.05,56.12,79567.0,56.14,56.18,56.05,56.12,79567.0
2021-10-13 14:00:00,56.12,56.27,56.08,56.18,154073.0,56.12,56.27,56.08,56.18,154073.0
2021-10-13 14:30:00,56.17,56.18,56.1,56.13,74968.0,56.17,56.18,56.1,56.13,74968.0
2021-10-13 15:00:00,56.12,56.19,56.1,56.16,56929.0,56.12,56.19,56.1,56.16,56929.0
2021-10-13 15:30:00,56.16,56.18,56.13,56.17,242191.0,56.16,56.18,56.13,56.17,242191.0
2021-10-14 09:30:00,56.65,56.68,56.32,56.48,391647.0,56.65,56.68,56.32,56.48,391647.0
2021-10-14 10:00:00,56.5,56.61,56.43,56.54,139529.0,56.5,56.61,56.43,56.54,139529.0
2021-10-14 10:30:00,56.54,56.73,56.45,56.7,215550.0,56.54,56.73,56.45,56.7,215550.0
2021-10-14 11:00:00,56.7,56.73,56.24,56.29,437514.0,56.7,56.73,56.24,56.29,437514.0
2021-10-14 11:30:00,56.28,56.47,56.15,56.47,155293.0,56.28,56.47,56.15,56.47,155293.0
2021-10-14 12:00:00,56.48,56.58,56.41,56.57,187026.0,56.48,56.58,56.41,56.57,187026.0
2021-10-14 12:30:00,56.58,56.61,56.44,56.53,61173.0,56.58,56.61,56.44,56.53,61173.0
2021-10-14 13:00:00,56.54,56.65,56.48,56.65,110113.0,56.54,56.65,56.48,56.65,110113.0
2021-10-14 13:30:00,56.66,56.8,56.62,56.78,198151.0,56.66,56.8,56.62,56.78,198151.0
2021-10-14 14:00:00,56.78,56.85,56.7,56.74,196962.0,56.78,56.85,56.7,56.74,196962.0
2021-10-14 14:30:00,56.74,56.83,56.71,56.8,82267.0,56.74,56.83,56.71,56.8,82267.0
2021-10-14 15:00:00,56.79,56.84,56.77,56.82,90563.0,56.79,56.84,56.77,56.82,90563.0
2021-10-14 15:30:00,56.82,56.85,56.75,56.8,147993.0,56.82,56.85,56.75,56.8,147993.0
2021-10-15 09:30:00,57.25,57.45,57.2,57.33,447887.0,57.25,57.45,57.2,57.33,447887.0
2021-10-15 10:00:00,57.33,57.44,57.25,57.27,299684.0,57.33,57.44,57.25,57.27,299684.0
2021-10-15 10:30:00,57.29,57.37,57.18,57.22,173181.0,57.29,57.37,57.18,57.22,173181.0
2021-10-15 11:00:00,57.22,57.35,57.19,57.29,129041.0,57.22,57.35,57.19,57.29,129041.0
2021-10-15 11:30:00,57.3,57.32,57.17,57.25,200837.0,57.3,57.32,57.17,57.25,200837.0
2021-10-15 12:00:00,57.25,57.25,56.87,57.01,204717.0,57.25,57.25,56.87,57.01,204717.0
2021-10-15 12:30:00,57.0,57.17,56.93,57.12,109904.0,57.0,57.17,56.93,57.12,109904.0
2021-10-15 13:00:00,57.16,57.22,57.12,57.22,61019.0,57.16,57.22,57.12,57.22,61019.0
2021-10-15 13:30:00,57.22,57.3,57.18,57.29,135163.0,57.22,57.3,57.18,57.29,135163.0
2021-10-15 14:00:00,57.3,57.3,57.14,57.24,222343.0,57.3,57.3,57.14,57.24,222343.0
2021-10-15 14:30:00,57.23,57.23,57.09,57.18,132777.0,57.23,57.23,57.09,57.18,132777.0
2021-10-15 15:00:00,57.17,57.17,57.1,57.14,53228.0,57.17,57.17,57.1,57.14,53228.0
2021-10-15 15:30:00,57.13,57.18,57.11,57.16,268935.0,57.13,57.18,57.11,57.16,268935.0
2021-10-18 09:30:00,57.73,57.92,57.55,57.66,375165.0,57.73,57.92,57.55,57.66,375165.0
2021-10-18 10:00:00,57.67,57.75,57.4,57.4,376676.0,57.67,57.75,57.4,57.4,376676.0
2021-10-18 10:30:00,57.4,57.44,57.1,57.19,389242.0,57.4,57.44,57.1,57.19,389242.0
2021-10-18 11:00:00,57.22,57.31,56.96,57.01,266716.0,57.22,57.31,56.96,57.01,266716.0
2021-10-18 11:30:00,57.01,57.29,57.01,57.12,307751.0,57.01,57.29,57.01,57.12,307751.0
2021-10-18 12:00:00,57.15,57.19,56.97,57.1,330270.0,57.15,57.19,56.97,57.1,330270.0
2021-10-18 12:30:00,57.1,57.13,56.91,56.95,180062.0,57.1,57.13,56.91,56.95,180062.0
2021-10-18 13:00:00,56.97,57.07,56.87,57.0,99875.0,56.97,57.07,56.87,57.0,99875.0
2021-10-18 13:30:00,57.0,57.03,56.81,56.88,101197.0,57.0,57.03,56.81,56.88,101197.0
2021-10-18 14:00:00,56.87,57.12,56.78,57.1,222319.0,56.87,57.12,56.78,57.1,222319.0
2021-10-18 14:30:00,57.1,57.1,56.98,57.05,69828.0,57.1,57.1,56.98,57.05,69828.0
2021-10-18 15:00:00,57.06,57.1,57.03,57.06,121986.0,57.06,57.1,57.03,57.06,121986.0
2021-10-18 15:30:00,57.05,57.07,56.96,56.96,397387.0,57.05,57.07,56.96,56.96,397387.0
2021-10-19 09:30:00,56.9,57.21,56.7,57.16,562011.0,56.9,57.21,56.7,57.16,562011.0
2021-10-19 10:00:00,57.16,57.24,56.95,57.05,282612.0,57.16,57.24,56.95,57.05,282612.0
2021-10-19 10:30:00,57.06,57.47,57.05,57.35,399569.0,57.06,57.47,57.05,57.35,399569.0
2021-10-19 11:00:00,57.34,57.57,57.33,57.53,230700.0,57.34,57.57,57.33,57.53,230700.0
2021-10-19 11:30:00,57.53,57.71,57.53,57.57,188841.0,57.53,57.71,57.53,57.57,188841.0
2021-10-19 12:00:00,57.58,57.87,57.57,57.83,240604.0,57.58,57.87,57.57,57.83,240604.0
2021-10-19 12:30:00,57.83,57.83,57.73,57.81,56347.0,57.83,57.83,57.73,57.81,56347.0
2021-10-19 13:00:00,57.81,57.88,57.72,57.75,171133.0,57.81,57.88,57.72,57.75,171133.0
2021-10-19 13:30:00,57.75,57.76,57.62,57.7,99897.0,57.75,57.76,57.62,57.7,99897.0
2021-10-19 14:00:00,57.7,57.72,57.49,57.53,216020.0,57.7,57.72,57.49,57.53,216020.0
2021-10-19 14:30:00,57.54,57.57,57.4,57.46,136456.0,57.54,57.57,57.4,57.46,136456.0
2021-10-19 15:00:00,57.45,57.46,57.39,57.42,207841.0,57.45,57.46,57.39,57.42,207841.0
2021-10-19 15:30:00,57.42,57.45,57.36,57.42,141527.0,57.42,57.45,57.36,57.42,141527.0
2021-10-20 09:30:00,57.0,57.05,56.87,56.98,225142.0,57.0,57.05,56.87,56.98,225142.0
2021-10-20 10:00:00,56.98,57.23,56.87,57.17,255306.0,56.98,57.23,56.87,57.17,255306.0
2021-10-20 10:30:00,57.19,57.85,57.17,57.57,898991.0,57.19,57.85,57.17,57.57,898991.0
2021-10-20 11:00:00,57.57,57.78,57.54,57.74,337394.0,57.57,57.78,57.54,57.74,337394.0
2021-10-20 11:30:00,57.75,57.77,57.61,57.68,205557.0,57.75,57.77,57.61,57.68,205557.0
2021-10-20 12:00:00,57.69,57.92,57.67,57.82,271228.0,57.69,57.92,57.67,57.82,271228.0
2021-10-20 12:30:00,57.84,57.94,57.78,57.79,124610.0,57.84,57.94,57.78,57.79,124610.0
2021-10-20 13:00:00,57.81,57.95,57.81,57.87,200597.0,57.81,57.95,57.81,57.87,200597.0
2021-10-20 13:30:00,57.88,57.94,57.8,57.94,94476.0,57.88,57.94,57.8,57.94,94476.0
2021-10-20 14:00:00,57.94,58.19,57.92,58.17,354834.0,57.94,58.19,57.92,58.17,354834.0
2021-10-20 14:30:00,58.16,58.19,58.08,58.16,131189.0,58.16,58.19,58.08,58.16,131189.0
2021-10-20 15:00:00,58.16,58.18,58.04,58.07,95408.0,58.16,58.18,58.04,58.07,95408.0
2021-10-20 15:30:00,58.07,58.12,58.05,58.11,717377.0,58.07,58.12,58.05,58.11,717377.0
2021-10-21 09:30:00,57.58,57.76,57.36,57.76,315950.0,57.58,57.76,57.36,57.76,315950.0
2021-10-21 10:00:00,57.77,57.81,57.21,57.24,284344.0,57.77,57.81,57.21,57.24,284344.0
2021-10-21 10:30:00,57.26,57.41,56.86,56.91,292329.0,57.26,57.41,56.86,56.91,292329.0
2021-10-21 11:00:00,56.92,56.98,56.45,56.56,648046.0,56.92,56.98,56.45,56.56,648046.0
2021-10-21 11:30:00,56.55,56.69,56.34,56.68,351446.0,56.55,56.69,56.34,56.68,351446.0
2021-10-21 12:00:00,56.67,56.76,56.59,56.73,162664.0,56.67,56.76,56.59,56.73,162664.0
2021-10-21 12:30:00,56.73,56.91,56.66,56.8,430564.0,56.73,56.91,56.66,56.8,430564.0
2021-10-21 13:00:00,56.81,56.93,56.72,56.9,216632.0,56.81,56.93,56.72,56.9,216632.0
2021-10-21 13:30:00,56.9,56.97,56.84,56.92,117557.0,56.9,56.97,56.84,56.92,117557.0
2021-10-21 14:00:00,56.91,57.34,56.91,57.32,316375.0,56.91,57.34,56.91,57.32,316375.0
2021-10-21 14:30:00,57.3,57.43,57.28,57.39,111203.0,57.3,57.43,57.28,57.39,111203.0
2021-10-21 15:00:00,57.39,57.43,57.33,57.39,280306.0,57.39,57.43,57.33,57.39,280306.0
2021-10-21 15:30:00,57.4,57.45,57.37,57.41,498744.0,57.4,57.45,57.37,57.41,498744.0
2021-10-22 09:30:00,57.74,57.93,57.72,57.72,531304.0,57.74,57.93,57.72,57.72,531304.0
2021-10-22 10:00:00,57.73,57.74,57.39,57.5,267612.0,57.73,57.74,57.39,57.5,267612.0
2021-10-22 10:30:00,57.5,57.53,57.21,57.29,164756.0,57.5,57.53,57.21,57.29,164756.0
2021-10-22 11:00:00,57.29,57.49,57.23,57.47,262983.0,57.29,57.49,57.23,57.47,262983.0
2021-10-22 11:30:00,57.46,57.49,57.22,57.41,322248.0,57.46,57.49,57.22,57.41,322248.0
2021-10-22 12:00:00,57.42,57.68,57.39,57.57,294022.0,57.42,57.68,57.39,57.57,294022.0
2021-10-22 12:30:00,57.57,57.73,57.57,57.68,96907.0,57.57,57.73,57.57,57.68,96907.0
2021-10-22 13:00:00,57.69,57.84,57.69,57.79,125894.0,57.69,57.84,57.69,57.79,125894.0
2021-10-22 13:30:00,57.82,57.84,57.7,57.73,67944.0,57.82,57.84,57.7,57.73,67944.0
2021-10-22 14:00:00,57.73,57.87,57.69,57.86,129286.0,57.73,57.87,57.69,57.86,129286.0
2021-10-22 14:30:00,57.86,57.92,57.83,57.91,91321.0,57.86,57.92,57.83,57.91,91321.0
2021-10-22 15:00:00,57.91,57.93,57.86,57.92,76211.0,57.91,57.93,57.86,57.92,76211.0
2021-10-22 15:30:00,57.92,58.04,57.89,58.03,296659.0,57.92,58.04,57.89,58.03,296659.0
2021-10-25 09:30:00,58.42,58.55,58.24,58.52,703934.0,58.42,58.55,58.24,58.52,703934.0
2021-10-25 10:00:00,58.52,58.69,58.4,58.43,343633.0,58.52,58.69,58.4,58.43,343633.0
2021-10-25 10:30:00,58.44,58.54,58.28,58.45,386415.0,58.44,58.54,58.28,58.45,386415.0
2021-10-25 11:00:00,58.44,58.53,58.28,58.5,284069.0,58.44,58.53,58.28,58.5,284069.0
2021-10-25 11:30:00,58.5,58.5,58.14,58.21,374358.0,58.5,58.5,58.14,58.21,374358.0
2021-10-25 12:00:00,58.21,58.22,58.0,58.01,245567.0,58.21,58.22,58.0,58.01,245567.0
2021-10-25 12:30:00,58.02,58.08,57.91,57.94,372339.0,58.02,58.08,57.91,57.94,372339.0
2021-10-25 13:00:00,57.96,58.21,57.92,58.08,214676.0,57.96,58.21,57.92,58.08,214676.0
2021-10-25 13:30:00,58.08,58.11,57.99,58.06,195628.0,58.08,58.11,57.99,58.06,195628.0
2021-10-25 14:00:00,58.06,58.1,57.86,58.01,297410.0,58.06,58.1,57.86,58.01,297410.0
2021-10-25 14:30:00,58.01,58.02,57.78,57.89,122090.0,58.01,58.02,57.78,57.89,122090.0
2021-10-25 15:00:00,57.89,57.93,57.87,57.92,41710.0,57.89,57.93,57.87,57.92,41710.0
2021-10-25 15:30:00,57.92,57.92,57.82,57.84,166465.0,57.92,57.92,57.82,57.84,166465.0
2021-10-26 09:30:00,58.08,58.3,57.87,58.07,449518.0,58.08,58.3,57.87,58.07,449518.0
2021-10-26 10:00:00,58.04,58.33,58.0,58.27,273620.0,58.04,58.33,58.0,58.27,273620.0
2021-10-26 10:30:00,58.26,58.42,58.19,58.35,442927.0,58.26,58.42,58.19,58.35,442927.0
2021-10-26 11:00:00,58.37,58.49,58.28,58.45,345680.0,58.37,58.49,58.28,58.45,345680.0
2021-10-26 11:30:00,58.45,58.53,58.33,58.49,216317.0,58.45,58.53,58.33,58.49,216317.0
2021-10-26 12:00:00,58.5,58.62,58.45,58.57,252650.0,58.5,58.62,58.45,58.57,252650.0
2021-10-26 12:30:00,58.56,58.61,58.49,58.53,97597.0,58.56,58.61,58.49,58.53,97597.0
2021-10-26 13:00:00,58.54,58.62,58.48,58.48,225831.0,58.54,58.62,58.48,58.48,225831.0
2021-10-26 13:30:00,58.49,58.55,58.45,58.54,98639.0,58.49,58.55,58.45,58.54,98639.0
2021-10-26 14:00:00,58.53,58.57,58.47,58.5,103242.0,58.53,58.57,58.47,58.5,103242.0
2021-10-26 14:30:00,58.49,58.5,58.4,58.47,56126.0,58.49,58.5,58.4,58.47,56126.0
2021-10-26 15:00:00,58.48,58.49,58.43,58.48,35383.0,58.48,58.49,58.43,58.48,35383.0
2021-10-26 15:30:00,58.48,58.5,58.45,58.47,202143.0,58.48,58.5,58.45,58.47,202143.0
2021-10-27 09:30:00,57.64,57.98,57.57,57.93,377398.0,57.64,57.98,57.57,57.93,377398.0
2021-10-27 10:00:00,57.92,58.17,57.88,57.93,347650.0,57.92,58.17,57.88,57.93,347650.0
2021-10-27 10:30:00,57.92,58.04,57.22,57.56,2445194.0,57.92,58.04,57.22,57.56,2445194.0
2021-10-27 11:00:00,57.55,57.94,57.4,57.56,228575.0,57.55,57.94,57.4,57.56,228575.0
2021-10-27 11:30:00,57.55,57.69,57.29,57.3,183316.0,57.55,57.69,57.29,57.3,183316.0
2021-10-27 12:00:00,57.3,57.38,57.09,57.26,354742.0,57.3,57.38,57.09,57.26,354742.0
2021-10-27 12:30:00,57.25,57.28,57.0,57.25,395846.0,57.25,57.28,57.0,57.25,395846.0
2021-10-27 13:00:00,57.25,57.34,57.11,57.23,98196.0,57.25,57.34,57.11,57.23,98196.0
2021-10-27 13:30:00,57.24,57.44,57.11,57.41,135976.0,57.24,57.44,57.11,57.41,135976.0
2021-10-27 14:00:00,57.41,57.46,57.2,57.23,194524.0,57.41,57.46,57.2,57.23,194524.0
2021-10-27 14:30:00,57.23,57.27,57.14,57.23,82701.0,57.23,57.27,57.14,57.23,82701.0
2021-10-27 15:00:00,57.23,57.24,56.91,57.02,247977.0,57.23,57.24,56.91,57.02,247977.0
2021-10-27 15:30:00,57.01,57.04,56.87,56.89,611846.0,57.01,57.04,56.87,56.89,611846.0
2021-10-28 09:30:00,56.85,57.08,56.61,57.05,534006.0,56.85,57.08,56.61,57.05,534006.0
2021-10-28 10:00:00,57.04,57.1,56.76,57.08,361681.0,57.04,57.1,56.76,57.08,361681.0
2021-10-28 10:30:00,57.05,57.1,56.8,56.94,186883.0,57.05,57.1,56.8,56.94,186883.0
2021-10-28 11:00:00,56.94,56.94,56.48,56.69,268838.0,56.94,56.94,56.48,56.69,268838.0
2021-10-28 11:30:00,56.68,56.78,56.51,56.57,178833.0,56.68,56.78,56.51,56.57,178833.0
2021-10-28 12:00:00,56.57,56.6,56.38,56.52,243572.0,56.57,56.6,56.38,56.52,243572.0
2021-10-28 12:30:00,56.54,56.71,56.45,56.62,161218.0,56.54,56.71,56.45,56.62,161218.0
2021-10-28 13:00:00,56.64,56.9,56.62,56.87,271547.0,56.64,56.9,56.62,56.87,271547.0
2021-10-28 13:30:00,56.87,57.02,56.85,56.94,165169.0,56.87,57.02,56.85,56.94,165169.0
2021-10-28 14:00:00,56.94,57.21,56.94,57.15,746215.0,56.94,57.21,56.94,57.15,746215.0
2021-10-28 14:30:00,57.14,57.15,56.98,56.98,355351.0,57.14,57.15,56.98,56.98,355351.0
2021-10-28 15:00:00,56.98,57.17,56.97,57.17,136079.0,56.98,57.17,56.97,57.17,136079.0
2021-10-28 15:30:00,57.17,57.42,57.16,57.41,856821.0,57.17,57.42,57.16,57.41,856821.0
2021-10-29 09:30:00,56.79,57.07,56.72,56.95,292229.0,56.79,57.07,56.72,56.95,292229.0
2021-10-29 10:00:00,56.91,56.94,56.41,56.45,348697.0,56.91,56.94,56.41,56.45,348697.0
2021-10-29 10:30:00,56.45,56.85,56.4,56.82,369922.0,56.45,56.85,56.4,56.82,369922.0
2021-10-29 11:00:00,56.81,57.04,56.71,57.01,190917.0,56.81,57.04,56.71,57.01,190917.0
2021-10-29 11:30:00,57.01,57.23,56.95,57.15,269687.0,57.01,57.23,56.95,57.15,269687.0
2021-10-29 12:00:00,57.16,57.37,57.13,57.27,555753.0,57.16,57.37,57.13,57.27,555753.0
2021-10-29 12:30:00,57.27,57.32,57.08,57.15,706489.0,57.27,57.32,57.08,57.15,706489.0
2021-10-29 13:00:00,57.15,57.31,57.14,57.23,150220.0,57.15,57.31,57.14,57.23,150220.0
2021-10-29 13:30:00,57.24,57.37,57.23,57.27,140042.0,57.24,57.37,57.23,57.27,140042.0
2021-10-29 14:00:00,57.26,57.39,57.09,57.18,477011.0,57.26,57.39,57.09,57.18,477011.0
2021-10-29 14:30:00,57.18,57.21,57.03,57.18,92985.0,57.18,57.21,57.03,57.18,92985.0
2021-10-29 15:00:00,57.18,57.26,57.12,57.13,105270.0,57.18,57.26,57.12,57.13,105270.0
2021-10-29 15:30:00,57.13,57.2,57.12,57.17,529258.0,57.13,57.2,57.12,57.17,529258.0
2021-11-01 09:30:00,57.91,58.04,57.8,57.85,572730.0,57.91,58.04,57.8,57.85,572730.0
2021-11-01 10:00:00,57.82,57.88,57.7,57.86,125834.0,57.82,57.88,57.7,57.86,125834.0
2021-11-01 10:30:00,57.87,57.91,57.59,57.76,248632.0,57.87,57.91,57.59,57.76,248632.0
2021-11-01 11:00:00,57.75,57.75,57.51,57.62,175083.0,57.75,57.75,57.51,57.62,175083.0
2021-11-01 11:30:00,57.66,57.74,57.52,57.73,80828.0,57.66,57.74,57.52,57.73,80828.0
2021-11-01 12:00:00,57.74,57.81,57.53,57.55,123645.0,57.74,57.81,57.53,57.55,123645.0
2021-11-01 12:30:00,57.56,57.67,57.52,57.66,98979.0,57.56,57.67,57.52,57.66,98979.0
2021-11-01 13:00:00,57.67,57.72,57.59,57.6,66863.0,57.67,57.72,57.59,57.6,66863.0
2021-11-01 13:30:00,57.6,57.64,57.49,57.53,104241.0,57.6,57.64,57.49,57.53,104241.0
2021-11-01 14:00:00,57.54,57.69,57.46,57.65,148294.0,57.54,57.69,57.46,57.65,148294.0
2021-11-01 14:30:00,57.62,57.64,57.57,57.62,65152.0,57.62,57.64,57.57,57.62,65152.0
2021-11-01 15:00:00,57.62,57.63,57.53,57.54,42489.0,57.62,57.63,57.53,57.54,42489.0
2021-11-01 15:30:00,57.54,57.6,57.52,57.56,354579.0,57.54,57.6,57.52,57.56,354579.0
2021-11-02 09:30:00,57.31,57.46,57.14,57.25,307649.0,57.31,57.46,57.14,57.25,307649.0
2021-11-02 10:00:00,57.26,57.49,57.1,57.33,310936.0,57.26,57.49,57.1,57.33,310936.0
2021-11-02 10:30:00,57.32,57.51,57.2,57.3,228791.0,57.32,57.51,57.2,57.3,228791.0
2021-11-02 11:00:00,57.28,57.4,57.19,57.32,282500.0,57.28,57.4,57.19,57.32,282500.0
2021-11-02 11:30:00,57.33,57.41,57.09,57.18,154802.0,57.33,57.41,57.09,57.18,154802.0
2021-11-02 12:00:00,57.2,57.42,57.12,57.34,120246.0,57.2,57.42,57.12,57.34,120246.0
2021-11-02 12:30:00,57.35,57.55,57.33,57.54,191732.0,57.35,57.55,57.33,57.54,191732.0
2021-11-02 13:00:00,57.56,57.64,57.47,57.6,49495.0,57.56,57.64,57.47,57.6,49495.0
2021-11-02 13:30:00,57.62,57.64,57.52,57.61,127188.0,57.62,57.64,57.52,57.61,127188.0
2021-11-02 14:00:00,57.62,57.76,57.58,57.72,176117.0,57.62,57.76,57.58,57.72,176117.0
2021-11-02 14:30:00,57.69,57.69,57.45,57.48,90211.0,57.69,57.69,57.45,57.48,90211.0
2021-11-02 15:00:00,57.49,57.53,57.47,57.48,161954.0,57.49,57.53,57.47,57.48,161954.0
2021-11-02 15:30:00,57.49,57.54,57.44,57.53,156473.0,57.49,57.54,57.44,57.53,156473.0
2021-11-03 09:30:00,56.16,56.57,56.13,56.45,882765.0,56.16,56.57,56.13,56.45,882765.0
2021-11-03 10:00:00,56.41,56.58,56.39,56.46,420945.0,56.41,56.58,56.39,56.46,420945.0
2021-11-03 10:30:00,56.45,56.48,56.1,56.18,376118.0,56.45,56.48,56.1,56.18,376118.0
2021-11-03 11:00:00,56.19,56.21,55.72,55.99,504244.0,56.19,56.21,55.72,55.99,504244.0
2021-11-03 11:30:00,55.97,56.09,55.86,55.86,178191.0,55.97,56.09,55.86,55.86,178191.0
2021-11-03 12:00:00,55.87,55.97,55.73,55.86,298675.0,55.87,55.97,55.73,55.86,298675.0
2021-11-03 12:30:00,55.84,56.08,55.81,56.01,192964.0,55.84,56.08,55.81,56.01,192964.0
2021-11-03 13:00:00,56.0,56.16,55.98,56.02,184510.0,56.0,56.16,55.98,56.02,184510.0
2021-11-03 13:30:00,56.03,56.05,55.77,55.78,125974.0,56.03,56.05,55.77,55.78,125974.0
2021-11-03 14:00:00,55.77,56.06,55.77,55.79,324758.0,55.77,56.06,55.77,55.79,324758.0
2021-11-03 14:30:00,55.79,55.82,55.22,55.26,809525.0,55.79,55.82,55.22,55.26,809525.0
2021-11-03 15:00:00,55.26,55.48,55.25,55.4,657358.0,55.26,55.48,55.25,55.4,657358.0
2021-11-03 15:30:00,55.4,55.42,55.21,55.33,1311532.0,55.4,55.42,55.21,55.33,1311532.0
2021-11-04 09:30:00,57.31,57.4,57.08,57.15,1021005.0,57.31,57.4,57.08,57.15,1021005.0
2021-11-04 10:00:00,57.15,57.21,56.29,56.33,731147.0,57.15,57.21,56.29,56.33,731147.0
2021-11-04 10:30:00,56.34,56.82,56.19,56.39,360642.0,56.34,56.82,56.19,56.39,360642.0
2021-11-04 11:00:00,56.38,56.38,55.56,55.65,660087.0,56.38,56.38,55.56,55.65,660087.0
2021-11-04 11:30:00,55.64,56.01,55.47,55.97,552350.0,55.64,56.01,55.47,55.97,552350.0
2021-11-04 12:00:00,55.98,56.48,55.81,55.82,688357.0,55.98,56.48,55.81,55.82,688357.0
2021-11-04 12:30:00,55.83,55.99,55.66,55.67,274919.0,55.83,55.99,55.66,55.67,274919.0
2021-11-04 13:00:00,55.64,55.73,55.35,55.71,413875.0,55.64,55.73,55.35,55.71,413875.0
2021-11-04 13:30:00,55.7,55.78,55.26,55.3,500004.0,55.7,55.78,55.26,55.3,500004.0
2021-11-04 14:00:00,55.29,55.3,54.53,54.76,683822.0,55.29,55.3,54.53,54.76,683822.0
2021-11-04 14:30:00,54.76,54.93,54.66,54.72,477406.0,54.76,54.93,54.66,54.72,477406.0
2021-11-04 15:00:00,54.72,54.86,54.69,54.85,164205.0,54.72,54.86,54.69,54.85,164205.0
2021-11-04 15:30:00,54.86,54.98,54.81,54.91,1167531.0,54.86,54.98,54.81,54.91,1167531.0
2021-11-05 09:30:00,55.65,55.66,55.15,55.23,423044.0,55.65,55.66,55.15,55.23,423044.0
2021-11-05 10:00:00,55.22,55.53,55.2,55.5,213687.0,55.22,55.53,55.2,55.5,213687.0
2021-11-05 10:30:00,55.5,55.97,55.39,55.94,372304.0,55.5,55.97,55.39,55.94,372304.0
2021-11-05 11:00:00,55.94,56.25,55.93,56.22,360840.0,55.94,56.25,55.93,56.22,360840.0
2021-11-05 11:30:00,56.22,56.59,56.22,56.54,634683.0,56.22,56.59,56.22,56.54,634683.0
2021-11-05 12:00:00,56.55,56.61,56.35,56.53,171148.0,56.55,56.61,56.35,56.53,171148.0
2021-11-05 12:30:00,56.55,56.61,56.37,56.51,90592.0,56.55,56.61,56.37,56.51,90592.0
2021-11-05 13:00:00,56.53,56.53,56.41,56.46,140342.0,56.53,56.53,56.41,56.46,140342.0
2021-11-05 13:30:00,56.45,56.66,56.42,56.62,204395.0,56.45,56.66,56.42,56.62,204395.0
2021-11-05 14:00:00,56.62,56.74,56.5,56.51,165320.0,56.62,56.74,56.5,56.51,165320.0
2021-11-05 14:30:00,56.49,56.56,56.48,56.56,102169.0,56.49,56.56,56.48,56.56,102169.0
2021-11-05 15:00:00,56.55,56.59,56.5,56.58,191838.0,56.55,56.59,56.5,56.58,191838.0
2021-11-05 15:30:00,56.58,56.63,56.55,56.56,987222.0,56.58,56.63,56.55,56.56,987222.0
2021-11-08 09:30:00,56.58,56.91,56.56,56.83,362422.0,56.58,56.91,56.56,56.83,362422.0
2021-11-08 10:00:00,56.83,57.06,56.7,56.89,225218.0,56.83,57.06,56.7,56.89,225218.0
2021-11-08 10:30:00,56.89,56.94,56.71,56.83,143889.0,56.89,56.94,56.71,56.83,143889.0
2021-11-08 11:00:00,56.82,57.08,56.8,57.04,183410.0,56.82,57.08,56.8,57.04,183410.0
2021-11-08 11:30:00,57.03,57.13,56.97,57.08,180173.0,57.03,57.13,56.97,57.08,180173.0
2021-11-08 12:00:00,57.08,57.11,56.97,57.02,140309.0,57.08,57.11,56.97,57.02,140309.0
2021-11-08 12:30:00,57.02,57.05,56.85,56.95,89405.0,57.02,57.05,56.85,56.95,89405.0
2021-11-08 13:00:00,56.94,57.0,56.87,56.9,64204.0,56.94,57.0,56.87,56.9,64204.0
2021-11-08 13:30:00,56.9,56.93,56.77,56.79,152786.0,56.9,56.93,56.77,56.79,152786.0
2021-11-08 14:00:00,56.79,56.98,56.72,56.92,203899.0,56.79,56.98,56.72,56.92,203899.0
2021-11-08 14:30:00,56.93,57.1,56.87,57.09,90937.0,56.93,57.1,56.87,57.09,90937.0
2021-11-08 15:00:00,57.08,57.08,57.01,57.03,111179.0,57.08,57.08,57.01,57.03,111179.0
2021-11-08 15:30:00,57.03,57.13,57.02,57.08,417863.0,57.03,57.13,57.02,57.08,417863.0
2021-11-09 09:30:00,57.21,57.45,57.16,57.26,380566.0,57.21,57.45,57.16,57.26,380566.0
2021-11-09 10:00:00,57.25,57.31,56.96,57.22,368298.0,57.25,57.31,56.96,57.22,368298.0
2021-11-09 10:30:00,57.21,57.3,57.12,57.21,142637.0,57.21,57.3,57.12,57.21,142637.0
2021-11-09 11:00:00,57.21,57.4,57.12,57.36,276467.0,57.21,57.4,57.12,57.36,276467.0
2021-11-09 11:30:00,57.35,57.35,57.08,57.12,226178.0,57.35,57.35,57.08,57.12,226178.0
2021-11-09 12:00:00,57.11,57.62,57.09,57.61,354012.0,57.11,57.62,57.09,57.61,354012.0
2021-11-09 12:30:00,57.61,57.75,57.56,57.64,226310.0,57.61,57.75,57.56,57.64,226310.0
2021-11-09 13:00:00,57.62,57.69,57.57,57.67,208269.0,57.62,57.69,57.57,57.67,208269.0
2021-11-09 13:30:00,57.67,57.8,57.65,57.78,216019.0,57.67,57.8,57.65,57.78,216019.0
2021-11-09 14:00:00,57.77,57.89,57.7,57.88,326500.0,57.77,57.89,57.7,57.88,326500.0
2021-11-09 14:30:00,57.85,57.95,57.84,57.87,248931.0,57.85,57.95,57.84,57.87,248931.0
2021-11-09 15:00:00,57.86,58.03,57.86,57.93,269784.0,57.86,58.03,57.86,57.93,269784.0
2021-11-09 15:30:00,57.94,57.99,57.88,57.97,937028.0,57.94,57.99,57.88,57.97,937028.0
2021-11-10 09:30:00,57.79,58.01,57.71,57.86,388762.0,57.79,58.01,57.71,57.86,388762.0
2021-11-10 10:00:00,57.87,57.87,57.56,57.68,180297.0,57.87,57.87,57.56,57.68,180297.0
2021-11-10 10:30:00,57.67,57.77,56.97,57.06,461352.0,57.67,57.77,56.97,57.06,461352.0
2021-11-10 11:00:00,57.07,57.33,56.97,57.25,323570.0,57.07,57.33,56.97,57.25,323570.0
2021-11-10 11:30:00,57.24,57.25,56.77,56.82,194619.0,57.24,57.25,56.77,56.82,194619.0
2021-11-10 12:00:00,56.83,56.97,56.51,56.51,421370.0,56.83,56.97,56.51,56.51,421370.0
2021-11-10 12:30:00,56.5,56.6,56.4,56.45,160732.0,56.5,56.6,56.4,56.45,160732.0
2021-11-10 13:00:00,56.45,56.69,56.33,56.67,172806.0,56.45,56.69,56.33,56.67,172806.0
2021-11-10 13:30:00,56.68,56.71,56.35,56.35,84693.0,56.68,56.71,56.35,56.35,84693.0
2021-11-10 14:00:00,56.34,56.62,56.18,56.19,190649.0,56.34,56.62,56.18,56.19,190649.0
2021-11-10 14:30:00,56.2,56.21,55.95,56.17,263420.0,56.2,56.21,55.95,56.17,263420.0
2021-11-10 15:00:00,56.16,56.27,56.09,56.24,694900.0,56.16,56.27,56.09,56.24,694900.0
2021-11-10 15:30:00,56.25,56.32,56.2,56.31,509961.0,56.25,56.32,56.2,56.31,509961.0
2021-11-11 09:30:00,56.44,56.73,56.44,56.69,216752.0,56.44,56.73,56.44,56.69,216752.0
2021-11-11 10:00:00,56.7,56.85,56.38,56.48,398832.0,56.7,56.85,56.38,56.48,398832.0
2021-11-11 10:30:00,56.48,56.69,56.48,56.64,168324.0,56.48,56.69,56.48,56.64,168324.0
2021-11-11 11:00:00,56.62,56.73,56.17,56.21,239464.0,56.62,56.73,56.17,56.21,239464.0
2021-11-11 11:30:00,56.18,56.41,56.07,56.12,216074.0,56.18,56.41,56.07,56.12,216074.0
2021-11-11 12:00:00,56.14,56.27,55.82,56.02,373978.0,56.14,56.27,55.82,56.02,373978.0
2021-11-11 12:30:00,56.01,56.09,55.97,56.0,187724.0,56.01,56.09,55.97,56.0,187724.0
2021-11-11 13:00:00,55.99,56.29,55.89,56.21,254575.0,55.99,56.29,55.89,56.21,254575.0
2021-11-11 13:30:00,56.21,56.47,56.21,56.37,329530.0,56.21,56.47,56.21,56.37,329530.0
2021-11-11 14:00:00,56.36,56.57,56.24,56.39,407837.0,56.36,56.57,56.24,56.39,407837.0
2021-11-11 14:30:00,56.41,56.47,56.26,56.26,121769.0,56.41,56.47,56.26,56.26,121769.0
2021-11-11 15:00:00,56.26,56.33,56.23,56.33,117227.0,56.26,56.33,56.23,56.33,117227.0
2021-11-11 15:30:00,56.33,56.34,56.21,56.21,310600.0,56.33,56.34,56.21,56.21,310600.0
2021-11-12 09:30:00,55.81,56.08,55.81,56.02,497726.0,55.81,56.08,55.81,56.02,497726.0
2021-11-12 10:00:00,56.01,56.21,55.85,56.12,456959.0,56.01,56.21,55.85,56.12,456959.0
2021-11-12 10:30:00,56.13,56.21,55.95,55.97,258187.0,56.13,56.21,55.95,55.97,258187.0
2021-11-12 11:00:00,55.97,56.21,55.97,56.08,197424.0,55.97,56.21,55.97,56.08,197424.0
2021-11-12 11:30:00,56.08,56.35,56.01,56.04,443070.0,56.08,56.35,56.01,56.04,443070.0
2021-11-12 12:00:00,56.02,56.09,55.92,56.05,243989.0,56.02,56.09,55.92,56.05,243989.0
2021-11-12 12:30:00,56.05,56.05,55.82,55.88,189816.0,56.05,56.05,55.82,55.88,189816.0
2021-11-12 13:00:00,55.87,56.01,55.84,55.89,244989.0,55.87,56.01,55.84,55.89,244989.0
2021-11-12 13:30:00,55.9,55.9,55.65,55.76,358064.0,55.9,55.9,55.65,55.76,358064.0
2021-11-12 14:00:00,55.76,56.22,55.65,56.07,783067.0,55.76,56.22,55.65,56.07,783067.0
2021-11-12 14:30:00,56.08,56.13,55.99,56.05,455260.0,56.08,56.13,55.99,56.05,455260.0
2021-11-12 15:00:00,56.05,56.09,55.98,56.0,130969.0,56.05,56.09,55.98,56.0,130969.0
2021-11-12 15:30:00,56.0,56.01,55.96,55.97,659136.0,56.0,56.01,55.96,55.97,659136.0
2021-11-15 09:30:00,55.39,55.55,55.19,55.43,466768.0,55.39,55.55,55.19,55.43,466768.0
2021-11-15 10:00:00,55.44,55.47,55.18,55.27,564449.0,55.44,55.47,55.18,55.27,564449.0
2021-11-15 10:30:00,55.28,55.66,55.23,55.57,412450.0,55.28,55.66,55.23,55.57,412450.0
2021-11-15 11:00:00,55.58,55.72,55.51,55.63,326812.0,55.58,55.72,55.51,55.63,326812.0
2021-11-15 11:30:00,55.63,55.67,55.45,55.47,231184.0,55.63,55.67,55.45,55.47,231184.0
2021-11-15 12:00:00,55.48,55.59,55.43,55.53,106489.0,55.48,55.59,55.43,55.53,106489.0
2021-11-15 12:30:00,55.54,55.61,55.46,55.59,102973.0,55.54,55.61,55.46,55.59,102973.0
2021-11-15 13:00:00,55.58,55.9,55.56,55.8,166378.0,55.58,55.9,55.56,55.8,166378.0
2021-11-15 13:30:00,55.79,55.97,55.79,55.96,185032.0,55.79,55.97,55.79,55.96,185032.0
2021-11-15 14:00:00,55.98,56.13,55.93,56.03,473955.0,55.98,56.13,55.93,56.03,473955.0
2021-11-15 14:30:00,56.03,56.13,56.01,56.11,269618.0,56.03,56.13,56.01,56.11,269618.0
2021-11-15 15:00:00,56.11,56.14,56.06,56.07,122173.0,56.11,56.14,56.06,56.07,122173.0
2021-11-15 15:30:00,56.07,56.11,56.03,56.06,507471.0,56.07,56.11,56.03,56.06,507471.0
2021-11-16 09:30:00,56.0,56.25,55.8,56.04,441446.0,56.0,56.25,55.8,56.04,441446.0
2021-11-16 10:00:00,56.05,56.12,55.69,55.72,279547.0,56.05,56.12,55.69,55.72,279547.0
2021-11-16 10:30:00,55.72,56.0,55.68,55.94,429525.0,55.72,56.0,55.68,55.94,429525.0
2021-11-16 11:00:00,55.94,56.18,55.87,56.14,426885.0,55.94,56.18,55.87,56.14,426885.0
2021-11-16 11:30:00,56.13,56.38,56.09,56.25,330707.0,56.13,56.38,56.09,56.25,330707.0
2021-11-16 12:00:00,56.25,56.48,56.22,56.48,194588.0,56.25,56.48,56.22,56.48,194588.0
2021-11-16 12:30:00,56.48,56.5,56.29,56.37,262518.0,56.48,56.5,56.29,56.37,262518.0
2021-11-16 13:00:00,56.36,56.44,56.22,56.23,236362.0,56.36,56.44,56.22,56.23,236362.0
2021-11-16 13:30:00,56.24,56.3,56.22,56.28,166878.0,56.24,56.3,56.22,56.28,166878.0
2021-11-16 14:00:00,56.28,56.28,56.09,56.15,291075.0,56.28,56.28,56.09,56.15,291075.0
2021-11-16 14:30:00,56.15,56.24,56.14,56.17,151705.0,56.15,56.24,56.14,56.17,151705.0
2021-11-16 15:00:00,56.18,56.24,56.16,56.21,71406.0,56.18,56.24,56.16,56.21,71406.0
2021-11-16 15:30:00,56.22,56.27,56.18,56.2,175988.0,56.22,56.27,56.18,56.2,175988.0
2021-11-17 09:30:00,55.86,55.91,55.61,55.69,333875.0,55.86,55.91,55.61,55.69,333875.0
2021-11-17 10:00:00,55.68,55.8,55.51,55.62,334399.0,55.68,55.8,55.51,55.62,334399.0
2021-11-17 10:30:00,55.64,55.87,55.46,55.47,513952.0,55.64,55.87,55.46,55.47,513952.0
2021-11-17 11:00:00,55.48,55.55,55.25,55.43,451396.0,55.48,55.55,55.25,55.43,451396.0
2021-11-17 11:30:00,55.41,55.49,55.18,55.22,344326.0,55.41,55.49,55.18,55.22,344326.0
2021-11-17 12:00:00,55.22,55.4,55.16,55.2,372060.0,55.22,55.4,55.16,55.2,372060.0
2021-11-17 12:30:00,55.19,55.24,55.02,55.05,280694.0,55.19,55.24,55.02,55.05,280694.0
2021-11-17 13:00:00,55.05,55.06,54.66,54.71,701903.0,55.05,55.06,54.66,54.71,701903.0
2021-11-17 13:30:00,54.71,54.75,54.46,54.51,367579.0,54.71,54.75,54.46,54.51,367579.0
2021-11-17 14:00:00,54.51,54.89,54.48,54.79,603094.0,54.51,54.89,54.48,54.79,603094.0
2021-11-17 14:30:00,54.78,54.95,54.71,54.9,225149.0,54.78,54.95,54.71,54.9,225149.0
2021-11-17 15:00:00,54.9,55.12,54.89,55.06,335715.0,54.9,55.12,54.89,55.06,335715.0
2021-11-17 15:30:00,55.06,55.09,54.97,54.99,962038.0,55.06,55.09,54.97,54.99,962038.0
2021-11-18 09:30:00,55.37,55.57,55.24,55.24,462168.0,55.37,55.57,55.24,55.24,462168.0
2021-11-18 10:00:00,55.25,55.36,54.84,54.97,276632.0,55.25,55.36,54.84,54.97,276632.0
2021-11-18 10:30:00,54.95,55.16,54.88,54.98,304968.0,54.95,55.16,54.88,54.98,304968.0
2021-11-18 11:00:00,54.98,55.38,54.94,55.28,250162.0,54.98,55.38,54.94,55.28,250162.0
2021-11-18 11:30:00,55.26,55.44,55.18,55.3,272857.0,55.26,55.44,55.18,55.3,272857.0
2021-11-18 12:00:00,55.29,55.53,55.19,55.51,158422.0,55.29,55.53,55.19,55.51,158422.0
2021-11-18 12:30:00,55.51,55.55,55.27,55.33,167264.0,55.51,55.55,55.27,55.33,167264.0
2021-11-18 13:00:00,55.34,55.62,55.34,55.6,112814.0,55.34,55.62,55.34,55.6,112814.0
2021-11-18 13:30:00,55.61,55.77,55.61,55.72,184645.0,55.61,55.77,55.61,55.72,184645.0
2021-11-18 14:00:00,55.72,55.76,55.55,55.55,171144.0,55.72,55.76,55.55,55.55,171144.0
2021-11-18 14:30:00,55.56,55.67,55.52,55.54,171248.0,55.56,55.67,55.52,55.54,171248.0
2021-11-18 15:00:00,55.54,55.63,55.53,55.61,255548.0,55.54,55.63,55.53,55.61,255548.0
2021-11-18 15:30:00,55.6,55.64,55.53,55.54,540156.0,55.6,55.64,55.53,55.54,540156.0
2021-11-19 09:30:00,54.85,54.93,54.21,54.4,773021.0,54.85,54.93,54.21,54.4,773021.0
2021-11-19 10:00:00,54.41,54.48,54.14,54.24,651326.0,54.41,54.48,54.14,54.24,651326.0
2021-11-19 10:30:00,54.24,54.39,54.19,54.27,266334.0,54.24,54.39,54.19,54.27,266334.0
2021-11-19 11:00:00,54.26,54.29,53.54,53.75,779892.0,54.26,54.29,53.54,53.75,779892.0
2021-11-19 11:30:00,53.75,53.78,53.51,53.72,361091.0,53.75,53.78,53.51,53.72,361091.0
2021-11-19 12:00:00,53.72,53.89,53.66,53.81,251156.0,53.72,53.89,53.66,53.81,251156.0
2021-11-19 12:30:00,53.82,54.05,53.79,54.03,265723.0,53.82,54.05,53.79,54.03,265723.0
2021-11-19 13:00:00,54.03,54.1,53.83,54.06,291706.0,54.03,54.1,53.83,54.06,291706.0
2021-11-19 13:30:00,54.06,54.18,53.94,54.06,146902.0,54.06,54.18,53.94,54.06,146902.0
2021-11-19 14:00:00,54.05,54.1,53.92,54.03,391128.0,54.05,54.1,53.92,54.03,391128.0
2021-11-19 14:30:00,54.04,54.06,53.8,53.82,217991.0,54.04,54.06,53.8,53.82,217991.0
2021-11-19 15:00:00,53.82,53.93,53.8,53.8,239895.0,53.82,53.93,53.8,53.8,239895.0
2021-11-19 15:30:00,53.81,53.83,53.74,53.77,474833.0,53.81,53.83,53.74,53.77,474833.0
2021-11-22 09:30:00,53.99,54.33,53.91,54.0,552905.0,53.99,54.33,53.91,54.0,552905.0
2021-11-22 10:00:00,53.98,54.48,53.98,54.28,1740169.0,53.98,54.48,53.98,54.28,1740169.0
2021-11-22 10:30:00,54.28,54.78,54.28,54.64,350948.0,54.28,54.78,54.28,54.64,350948.0
2021-11-22 11:00:00,54.66,54.84,54.61,54.8,313817.0,54.66,54.84,54.61,54.8,313817.0
2021-11-22 11:30:00,54.8,54.91,54.22,54.43,1988388.0,54.8,54.91,54.22,54.43,1988388.0
2021-11-22 12:00:00,54.43,54.77,54.35,54.59,532809.0,54.43,54.77,54.35,54.59,532809.0
2021-11-22 12:30:00,54.6,54.67,54.36,54.38,151988.0,54.6,54.67,54.36,54.38,151988.0
2021-11-22 13:00:00,54.38,54.64,54.36,54.62,167229.0,54.38,54.64,54.36,54.62,167229.0
2021-11-22 13:30:00,54.63,54.74,54.63,54.69,83107.0,54.63,54.74,54.63,54.69,83107.0
2021-11-22 14:00:00,54.7,54.76,54.54,54.72,117803.0,54.7,54.76,54.54,54.72,117803.0
2021-11-22 14:30:00,54.74,54.79,54.68,54.68,71279.0,54.74,54.79,54.68,54.68,71279.0
2021-11-22 15:00:00,54.69,54.7,54.53,54.54,86005.0,54.69,54.7,54.53,54.54,86005.0
2021-11-22 15:30:00,54.55,54.58,54.41,54.43,332607.0,54.55,54.58,54.41,54.43,332607.0
2021-11-23 09:30:00,55.45,56.1,55.44,55.75,940343.0,55.45,56.1,55.44,55.75,940343.0
2021-11-23 10:00:00,55.75,55.81,55.46,55.68,418694.0,55.75,55.81,55.46,55.68,418694.0
2021-11-23 10:30:00,55.67,55.91,55.5,55.84,387500.0,55.67,55.91,55.5,55.84,387500.0
2021-11-23 11:00:00,55.84,55.92,55.6,55.85,326548.0,55.84,55.92,55.6,55.85,326548.0
2021-11-23 11:30:00,55.85,56.08,55.77,55.84,327540.0,55.85,56.08,55.77,55.84,327540.0
2021-11-23 12:00:00,55.84,55.93,55.78,55.91,156592.0,55.84,55.93,55.78,55.91,156592.0
2021-11-23 12:30:00,55.93,56.15,55.93,56.08,171794.0,55.93,56.15,55.93,56.08,171794.0
2021-11-23 13:00:00,56.09,56.24,56.09,56.15,121684.0,56.09,56.24,56.09,56.15,121684.0
2021-11-23 13:30:00,56.15,56.25,56.09,56.21,290325.0,56.15,56.25,56.09,56.21,290325.0
2021-11-23 14:00:00,56.21,56.27,56.02,56.02,731231.0,56.21,56.27,56.02,56.02,731231.0
2021-11-23 14:30:00,56.01,56.21,55.88,56.08,174302.0,56.01,56.21,55.88,56.08,174302.0
2021-11-23 15:00:00,56.09,56.25,56.07,56.23,136095.0,56.09,56.25,56.07,56.23,136095.0
2021-11-23 15:30:00,56.23,56.26,56.17,56.2,553456.0,56.23,56.26,56.17,56.2,553456.0
2021-11-24 09:30:00,55.81,56.18,55.78,56.13,1307889.0,55.81,56.18,55.78,56.13,1307889.0
2021-11-24 10:00:00,56.05,56.15,55.95,56.03,269144.0,56.05,56.15,55.95,56.03,269144.0
2021-11-24 10:30:00,56.02,56.22,55.9,56.09,740609.0,56.02,56.22,55.9,56.09,740609.0
2021-11-24 11:00:00,56.09,56.38,56.06,56.31,148335.0,56.09,56.38,56.06,56.31,148335.0
2021-11-24 11:30:00,56.3,56.3,55.89,55.98,230754.0,56.3,56.3,55.89,55.98,230754.0
2021-11-24 12:00:00,55.95,55.95,55.8,55.85,98364.0,55.95,55.95,55.8,55.85,98364.0
2021-11-24 12:30:00,55.88,55.96,55.87,55.91,43075.0,55.88,55.96,55.87,55.91,43075.0
2021-11-24 13:00:00,55.91,56.05,55.79,55.99,214093.0,55.91,56.05,55.79,55.99,214093.0
2021-11-24 13:30:00,56.01,56.04,55.84,55.91,65571.0,56.01,56.04,55.84,55.91,65571.0
2021-11-24 14:00:00,55.9,56.01,55.88,55.99,114210.0,55.9,56.01,55.88,55.99,114210.0
2021-11-24 14:30:00,55.98,55.98,55.86,55.93,154992.0,55.98,55.98,55.86,55.93,154992.0
2021-11-24 15:00:00,55.95,55.97,55.9,55.91,50474.0,55.95,55.97,55.9,55.91,50474.0
2021-11-24 15:30:00,55.91,55.92,55.87,55.88,98113.0,55.91,55.92,55.87,55.88,98113.0
2021-11-26 09:30:00,52.33,52.38,51.8,51.86,1855503.0,52.33,52.38,51.8,51.86,1855503.0
2021-11-26 10:00:00,51.85,51.86,50.99,51.14,2012361.0,51.85,51.86,50.99,51.14,2012361.0
2021-11-26 10:30:00,51.13,51.23,49.6,49.61,2616407.0,51.13,51.23,49.6,49.61,2616407.0
2021-11-26 11:00:00,49.62,50.03,49.38,49.67,2738054.0,49.62,50.03,49.38,49.67,2738054.0
2021-11-26 11:30:00,49.67,49.68,48.56,49.27,2417932.0,49.67,49.68,48.56,49.27,2417932.0
2021-11-26 12:00:00,49.26,49.96,49.23,49.75,1658622.0,49.26,49.96,49.23,49.75,1658622.0
2021-11-26 12:30:00,49.75,49.9,49.21,49.53,2924547.0,49.75,49.9,49.21,49.53,2924547.0
2021-11-29 09:30:00,51.97,52.17,51.61,51.69,3055386.0,51.97,52.17,51.61,51.69,3055386.0
2021-11-29 10:00:00,51.69,51.72,50.7,50.79,1418782.0,51.69,51.72,50.7,50.79,1418782.0
2021-11-29 10:30:00,50.82,51.07,50.27,51.03,983348.0,50.82,51.07,50.27,51.03,983348.0
2021-11-29 11:00:00,51.03,51.16,50.79,50.9,512649.0,51.03,51.16,50.79,50.9,512649.0
2021-11-29 11:30:00,50.9,51.15,50.76,51.01,348360.0,50.9,51.15,50.76,51.01,348360.0
2021-11-29 12:00:00,51.02,51.22,50.94,51.03,252454.0,51.02,51.22,50.94,51.03,252454.0
2021-11-29 12:30:00,51.05,51.28,51.0,51.24,224790.0,51.05,51.28,51.0,51.24,224790.0
2021-11-29 13:00:00,51.24,51.25,50.9,51.05,193305.0,51.24,51.25,50.9,51.05,193305.0
2021-11-29 13:30:00,51.08,51.16,50.91,50.95,294850.0,51.08,51.16,50.91,50.95,294850.0
2021-11-29 14:00:00,50.96,50.97,50.33,50.34,379524.0,50.96,50.97,50.33,50.34,379524.0
2021-11-29 14:30:00,50.34,50.34,49.64,49.81,1946377.0,50.34,50.34,49.64,49.81,1946377.0
2021-11-29 15:00:00,49.8,50.13,49.73,50.11,600233.0,49.8,50.13,49.73,50.11,600233.0
2021-11-29 15:30:00,50.1,50.19,50.01,50.16,876812.0,50.1,50.19,50.01,50.16,876812.0
2021-11-30 09:30:00,48.62,48.93,48.42,48.7,988964.0,48.62,48.93,48.42,48.7,988964.0
2021-11-30 10:00:00,48.64,49.04,48.52,48.78,1085931.0,48.64,49.04,48.52,48.78,1085931.0
2021-11-30 10:30:00,48.77,49.11,48.18,48.45,2007837.0,48.77,49.11,48.18,48.45,2007837.0
2021-11-30 11:00:00,48.45,48.55,48.26,48.41,1311541.0,48.45,48.55,48.26,48.41,1311541.0
2021-11-30 11:30:00,48.41,48.52,47.44,47.7,2125929.0,48.41,48.52,47.44,47.7,2125929.0
2021-11-30 12:00:00,47.68,47.74,47.07,47.5,1435506.0,47.68,47.74,47.07,47.5,1435506.0
2021-11-30 12:30:00,47.49,47.54,47.23,47.34,506783.0,47.49,47.54,47.23,47.34,506783.0
2021-11-30 13:00:00,47.35,47.36,46.47,46.72,1360368.0,47.35,47.36,46.47,46.72,1360368.0
2021-11-30 13:30:00,46.71,47.44,46.64,47.37,1247391.0,46.71,47.44,46.64,47.37,1247391.0
2021-11-30 14:00:00,47.36,47.82,47.33,47.63,1522649.0,47.36,47.82,47.33,47.63,1522649.0
2021-11-30 14:30:00,47.63,48.0,47.63,47.77,668666.0,47.63,48.0,47.63,47.77,668666.0
2021-11-30 15:00:00,47.77,48.22,47.69,48.02,729580.0,47.77,48.22,47.69,48.02,729580.0
2021-11-30 15:30:00,48.01,48.27,47.86,47.89,1894373.0,48.01,48.27,47.86,47.89,1894373.0
2021-12-01 09:30:00,49.09,49.24,48.8,48.95,547330.0,49.09,49.24,48.8,48.95,547330.0
2021-12-01 10:00:00,48.97,49.51,48.91,49.21,467125.0,48.97,49.51,48.91,49.21,467125.0
2021-12-01 10:30:00,49.2,49.47,48.83,49.42,800461.0,49.2,49.47,48.83,49.42,800461.0
2021-12-01 11:00:00,49.45,49.52,49.14,49.18,420194.0,49.45,49.52,49.14,49.18,420194.0
2021-12-01 11:30:00,49.17,49.25,48.33,48.51,1077389.0,49.17,49.25,48.33,48.51,1077389.0
2021-12-01 12:00:00,48.52,48.82,48.39,48.54,485402.0,48.52,48.82,48.39,48.54,485402.0
2021-12-01 12:30:00,48.54,48.58,47.92,48.02,715996.0,48.54,48.58,47.92,48.02,715996.0
2021-12-01 13:00:00,48.02,48.14,47.79,48.0,509422.0,48.02,48.14,47.79,48.0,509422.0
2021-12-01 13:30:00,47.98,48.01,47.34,47.9,1212095.0,47.98,48.01,47.34,47.9,1212095.0
2021-12-01 14:00:00,47.9,47.97,47.3,47.42,968158.0,47.9,47.97,47.3,47.42,968158.0
2021-12-01 14:30:00,47.42,47.66,47.42,47.43,682816.0,47.42,47.66,47.42,47.43,682816.0
2021-12-01 15:00:00,47.44,47.46,46.87,47.15,502980.0,47.44,47.46,46.87,47.15,502980.0
2021-12-01 15:30:00,47.13,47.35,47.04,47.04,1166364.0,47.13,47.35,47.04,47.04,1166364.0
2021-12-02 09:30:00,46.53,47.03,46.16,46.99,2330514.0,46.53,47.03,46.16,46.99,2330514.0
2021-12-02 10:00:00,46.98,47.36,46.75,46.96,1250869.0,46.98,47.36,46.75,46.96,1250869.0
2021-12-02 10:30:00,46.98,48.12,46.98,48.11,1261515.0,46.98,48.12,46.98,48.11,1261515.0
2021-12-02 11:00:00,48.12,48.35,47.76,48.1,875197.0,48.12,48.35,47.76,48.1,875197.0
2021-12-02 11:30:00,48.09,48.27,47.65,47.99,751249.0,48.09,48.27,47.65,47.99,751249.0
2021-12-02 12:00:00,48.01,48.46,47.92,48.39,538255.0,48.01,48.46,47.92,48.39,538255.0
2021-12-02 12:30:00,48.42,48.43,47.78,47.8,657125.0,48.42,48.43,47.78,47.8,657125.0
2021-12-02 13:00:00,47.79,48.01,47.42,47.53,924944.0,47.79,48.01,47.42,47.53,924944.0
2021-12-02 13:30:00,47.54,47.99,47.45,47.94,588606.0,47.54,47.99,47.45,47.94,588606.0
2021-12-02 14:00:00,47.95,48.25,47.62,48.15,880274.0,47.95,48.25,47.62,48.15,880274.0
2021-12-02 14:30:00,48.16,48.55,48.15,48.51,387712.0,48.16,48.55,48.15,48.51,387712.0
2021-12-02 15:00:00,48.51,48.56,48.37,48.5,317631.0,48.51,48.56,48.37,48.5,317631.0
2021-12-02 15:30:00,48.49,48.6,48.25,48.3,1037456.0,48.49,48.6,48.25,48.3,1037456.0
2021-12-03 09:30:00,49.7,49.93,49.49,49.54,1136582.0,49.7,49.93,49.49,49.54,1136582.0
2021-12-03 10:00:00,49.55,49.79,49.34,49.74,881932.0,49.55,49.79,49.34,49.74,881932.0
2021-12-03 10:30:00,49.74,49.79,48.86,49.24,1117768.0,49.74,49.79,48.86,49.24,1117768.0
2021-12-03 11:00:00,49.23,49.38,48.97,49.0,629230.0,49.23,49.38,48.97,49.0,629230.0
2021-12-03 11:30:00,48.99,49.2,48.6,48.66,667474.0,48.99,49.2,48.6,48.66,667474.0
2021-12-03 12:00:00,48.69,48.73,48.3,48.35,690001.0,48.69,48.73,48.3,48.35,690001.0
2021-12-03 12:30:00,48.36,48.63,48.12,48.48,664626.0,48.36,48.63,48.12,48.48,664626.0
2021-12-03 13:00:00,48.48,48.48,48.18,48.25,504136.0,48.48,48.48,48.18,48.25,504136.0
2021-12-03 13:30:00,48.24,48.25,47.87,47.93,474293.0,48.24,48.25,47.87,47.93,474293.0
2021-12-03 14:00:00,47.93,48.12,47.64,48.12,781645.0,47.93,48.12,47.64,48.12,781645.0
2021-12-03 14:30:00,48.12,48.12,47.7,47.72,324426.0,48.12,48.12,47.7,47.72,324426.0
2021-12-03 15:00:00,47.71,47.89,47.55,47.84,466749.0,47.71,47.89,47.55,47.84,466749.0
2021-12-03 15:30:00,47.83,48.03,47.79,48.03,706956.0,47.83,48.03,47.79,48.03,706956.0
2021-12-06 09:30:00,49.05,49.19,48.77,49.12,588317.0,49.05,49.19,48.77,49.12,588317.0
2021-12-06 10:00:00,49.13,49.41,48.95,49.3,598300.0,49.13,49.41,48.95,49.3,598300.0
2021-12-06 10:30:00,49.33,49.44,49.06,49.39,531068.0,49.33,49.44,49.06,49.39,531068.0
2021-12-06 11:00:00,49.41,49.7,49.11,49.45,688539.0,49.41,49.7,49.11,49.45,688539.0
2021-12-06 11:30:00,49.46,49.55,49.21,49.38,318327.0,49.46,49.55,49.21,49.38,318327.0
2021-12-06 12:00:00,49.38,49.54,49.36,49.43,231432.0,49.38,49.54,49.36,49.43,231432.0
2021-12-06 12:30:00,49.44,49.86,49.43,49.86,362635.0,49.44,49.86,49.43,49.86,362635.0
2021-12-06 13:00:00,49.86,49.94,49.78,49.92,297710.0,49.86,49.94,49.78,49.92,297710.0
2021-12-06 13:30:00,49.92,50.13,49.86,50.01,517529.0,49.92,50.13,49.86,50.01,517529.0
2021-12-06 14:00:00,50.03,50.33,49.93,50.31,514717.0,50.03,50.33,49.93,50.31,514717.0
2021-12-06 14:30:00,50.3,50.72,50.28,50.47,648575.0,50.3,50.72,50.28,50.47,648575.0
2021-12-06 15:00:00,50.47,50.48,50.35,50.37,349850.0,50.47,50.48,50.35,50.37,349850.0
2021-12-06 15:30:00,50.37,50.6,50.33,50.49,1121447.0,50.37,50.6,50.33,50.49,1121447.0
2021-12-07 09:30:00,51.32,51.97,51.32,51.97,801047.0,51.32,51.97,51.32,51.97,801047.0
2021-12-07 10:00:00,51.97,52.05,51.68,51.8,593111.0,51.97,52.05,51.68,51.8,593111.0
2021-12-07 10:30:00,51.8,52.5,51.8,52.33,820001.0,51.8,52.5,51.8,52.33,820001.0
2021-12-07 11:00:00,52.34,52.57,52.23,52.28,829695.0,52.34,52.57,52.23,52.28,829695.0
2021-12-07 11:30:00,52.28,52.5,52.13,52.43,687830.0,52.28,52.5,52.13,52.43,687830.0
2021-12-07 12:00:00,52.44,52.46,52.25,52.32,356425.0,52.44,52.46,52.25,52.32,356425.0
2021-12-07 12:30:00,52.32,52.38,52.17,52.34,330770.0,52.32,52.38,52.17,52.34,330770.0
2021-12-07 13:00:00,52.33,52.46,51.98,52.14,525609.0,52.33,52.46,51.98,52.14,525609.0
2021-12-07 13:30:00,52.14,52.25,52.01,52.2,288601.0,52.14,52.25,52.01,52.2,288601.0
2021-12-07 14:00:00,52.21,52.24,51.93,51.98,446635.0,52.21,52.24,51.93,51.98,446635.0
2021-12-07 14:30:00,51.99,52.08,51.9,51.95,217052.0,51.99,52.08,51.9,51.95,217052.0
2021-12-07 15:00:00,51.95,52.0,51.77,51.79,369417.0,51.95,52.0,51.77,51.79,369417.0
2021-12-07 15:30:00,51.79,51.81,51.56,51.6,872646.0,51.79,51.81,51.56,51.6,872646.0
2021-12-08 09:30:00,51.77,51.99,51.71,51.93,437388.0,51.77,51.99,51.71,51.93,437388.0
2021-12-08 10:00:00,51.93,52.15,51.82,51.98,350930.0,51.93,52.15,51.82,51.98,350930.0
2021-12-08 10:30:00,51.98,52.17,51.74,52.08,476143.0,51.98,52.17,51.74,52.08,476143.0
2021-12-08 11:00:00,52.09,52.33,51.8,52.31,286409.0,52.09,52.33,51.8,52.31,286409.0
2021-12-08 11:30:00,52.32,52.53,52.25,52.41,361785.0,52.32,52.53,52.25,52.41,361785.0
2021-12-08 12:00:00,52.42,52.66,52.31,52.31,412952.0,52.42,52.66,52.31,52.31,412952.0
2021-12-08 12:30:00,52.32,52.46,52.28,52.35,225640.0,52.32,52.46,52.28,52.35,225640.0
2021-12-08 13:00:00,52.35,52.52,52.17,52.34,240526.0,52.35,52.52,52.17,52.34,240526.0
2021-12-08 13:30:00,52.34,52.6,52.31,52.56,158075.0,52.34,52.6,52.31,52.56,158075.0
2021-12-08 14:00:00,52.56,52.57,52.26,52.37,467755.0,52.56,52.57,52.26,52.37,467755.0
2021-12-08 14:30:00,52.37,52.46,52.24,52.34,195020.0,52.37,52.46,52.24,52.34,195020.0
2021-12-08 15:00:00,52.34,52.45,52.31,52.43,178746.0,52.34,52.45,52.31,52.43,178746.0
2021-12-08 15:30:00,52.42,52.47,52.39,52.43,501346.0,52.42,52.47,52.39,52.43,501346.0
2021-12-09 09:30:00,51.92,52.07,51.6,51.77,561107.0,51.92,52.07,51.6,51.77,561107.0
2021-12-09 10:00:00,51.74,52.04,51.7,51.9,303364.0,51.74,52.04,51.7,51.9,303364.0
2021-12-09 10:30:00,51.92,51.94,51.7,51.86,227607.0,51.92,51.94,51.7,51.86,227607.0
2021-12-09 11:00:00,51.86,52.04,51.81,51.94,336103.0,51.86,52.04,51.81,51.94,336103.0
2021-12-09 11:30:00,51.93,51.95,51.69,51.73,313026.0,51.93,51.95,51.69,51.73,313026.0
2021-12-09 12:00:00,51.71,51.84,51.47,51.67,599826.0,51.71,51.84,51.47,51.67,599826.0
2021-12-09 12:30:00,51.66,51.76,51.61,51.71,215193.0,51.66,51.76,51.61,51.71,215193.0
2021-12-09 13:00:00,51.72,51.79,51.51,51.52,127238.0,51.72,51.79,51.51,51.52,127238.0
2021-12-09 13:30:00,51.51,51.65,51.44,51.6,248730.0,51.51,51.65,51.44,51.6,248730.0
2021-12-09 14:00:00,51.6,51.64,51.29,51.31,282653.0,51.6,51.64,51.29,51.31,282653.0
2021-12-09 14:30:00,51.31,51.33,51.05,51.16,252305.0,51.31,51.33,51.05,51.16,252305.0
2021-12-09 15:00:00,51.16,51.2,50.97,51.09,357366.0,51.16,51.2,50.97,51.09,357366.0
2021-12-09 15:30:00,51.09,51.15,51.0,51.01,692307.0,51.09,51.15,51.0,51.01,692307.0
2021-12-10 09:30:00,51.72,51.89,51.43,51.48,379104.0,51.72,51.89,51.43,51.48,379104.0
2021-12-10 10:00:00,51.48,51.8,51.41,51.79,269762.0,51.48,51.8,51.41,51.79,269762.0
2021-12-10 10:30:00,51.79,51.92,51.6,51.7,427848.0,51.79,51.92,51.6,51.7,427848.0
2021-12-10 11:00:00,51.7,51.74,51.39,51.55,605754.0,51.7,51.74,51.39,51.55,605754.0
2021-12-10 11:30:00,51.54,51.61,51.32,51.44,555011.0,51.54,51.61,51.32,51.44,555011.0
2021-12-10 12:00:00,51.43,51.66,51.38,51.52,361050.0,51.43,51.66,51.38,51.52,361050.0
2021-12-10 12:30:00,51.53,51.67,51.51,51.63,100252.0,51.53,51.67,51.51,51.63,100252.0
2021-12-10 13:00:00,51.62,51.81,51.51,51.57,258290.0,51.62,51.81,51.51,51.57,258290.0
2021-12-10 13:30:00,51.55,51.72,51.52,51.71,165406.0,51.55,51.72,51.52,51.71,165406.0
2021-12-10 14:00:00,51.71,51.89,51.54,51.86,280927.0,51.71,51.89,51.54,51.86,280927.0
2021-12-10 14:30:00,51.87,51.96,51.86,51.9,142287.0,51.87,51.96,51.86,51.9,142287.0
2021-12-10 15:00:00,51.91,52.1,51.88,51.99,328200.0,51.91,52.1,51.88,51.99,328200.0
2021-12-10 15:30:00,52.0,52.08,51.97,52.0,862862.0,52.0,52.08,51.97,52.0,862862.0
2021-12-13 09:30:00,51.55,51.62,51.2,51.58,619145.0,51.55,51.62,51.2,51.58,619145.0
2021-12-13 10:00:00,51.58,51.69,51.32,51.37,356794.0,51.58,51.69,51.32,51.37,356794.0
2021-12-13 10:30:00,51.37,52.1,51.32,51.82,880787.0,51.37,52.1,51.32,51.82,880787.0
2021-12-13 11:00:00,51.81,51.92,51.58,51.63,495858.0,51.81,51.92,51.58,51.63,495858.0
2021-12-13 11:30:00,51.62,51.78,51.53,51.74,263525.0,51.62,51.78,51.53,51.74,263525.0
2021-12-13 12:00:00,51.73,51.94,51.64,51.89,708265.0,51.73,51.94,51.64,51.89,708265.0
2021-12-13 12:30:00,51.9,51.98,51.81,51.86,181396.0,51.9,51.98,51.81,51.86,181396.0
2021-12-13 13:00:00,51.85,51.87,51.63,51.66,110576.0,51.85,51.87,51.63,51.66,110576.0
2021-12-13 13:30:00,51.65,51.66,51.48,51.5,211696.0,51.65,51.66,51.48,51.5,211696.0
2021-12-13 14:00:00,51.5,51.68,51.42,51.49,198365.0,51.5,51.68,51.42,51.49,198365.0
2021-12-13 14:30:00,51.51,51.61,51.43,51.6,87746.0,51.51,51.61,51.43,51.6,87746.0
2021-12-13 15:00:00,51.6,51.63,51.57,51.58,54927.0,51.6,51.63,51.57,51.58,54927.0
2021-12-13 15:30:00,51.57,51.6,51.43,51.44,770135.0,51.57,51.6,51.43,51.44,770135.0
2021-12-14 09:30:00,50.78,51.1,50.74,50.96,514889.0,50.78,51.1,50.74,50.96,514889.0
2021-12-14 10:00:00,50.95,51.11,50.73,50.98,643461.0,50.95,51.11,50.73,50.98,643461.0
2021-12-14 10:30:00,50.98,51.07,50.73,50.87,335808.0,50.98,51.07,50.73,50.87,335808.0
2021-12-14 11:00:00,50.85,51.1,50.79,51.04,424074.0,50.85,51.1,50.79,51.04,424074.0
2021-12-14 11:30:00,51.05,51.07,50.33,50.34,345620.0,51.05,51.07,50.33,50.34,345620.0
2021-12-14 12:00:00,50.36,50.66,50.31,50.62,180169.0,50.36,50.66,50.31,50.62,180169.0
2021-12-14 12:30:00,50.62,50.62,50.49,50.6,89988.0,50.62,50.62,50.49,50.6,89988.0
2021-12-14 13:00:00,50.6,51.01,50.6,50.92,177648.0,50.6,51.01,50.6,50.92,177648.0
2021-12-14 13:30:00,50.93,51.12,50.82,50.98,151984.0,50.93,51.12,50.82,50.98,151984.0
2021-12-14 14:00:00,50.97,51.23,50.95,51.02,240515.0,50.97,51.23,50.95,51.02,240515.0
2021-12-14 14:30:00,51.03,51.1,50.9,50.92,96240.0,51.03,51.1,50.9,50.92,96240.0
2021-12-14 15:00:00,50.92,51.02,50.92,51.01,138489.0,50.92,51.02,50.92,51.01,138489.0
2021-12-14 15:30:00,51.02,51.02,50.84,50.92,496145.0,51.02,51.02,50.84,50.92,496145.0
2021-12-15 09:30:00,50.64,50.68,50.39,50.42,509762.0,50.64,50.68,50.39,50.42,509762.0
2021-12-15 10:00:00,50.41,50.54,50.24,50.39,565157.0,50.41,50.54,50.24,50.39,565157.0
2021-12-15 10:30:00,50.41,50.72,50.41,50.6,612058.0,50.41,50.72,50.41,50.6,612058.0
2021-12-15 11:00:00,50.64,50.83,50.43,50.45,330216.0,50.64,50.83,50.43,50.45,330216.0
2021-12-15 11:30:00,50.46,50.6,50.35,50.59,223069.0,50.46,50.6,50.35,50.59,223069.0
2021-12-15 12:00:00,50.59,50.92,50.59,50.91,287448.0,50.59,50.92,50.59,50.91,287448.0
2021-12-15 12:30:00,50.9,51.01,50.85,50.98,295702.0,50.9,51.01,50.85,50.98,295702.0
2021-12-15 13:00:00,51.01,51.03,50.82,50.82,126464.0,51.01,51.03,50.82,50.82,126464.0
2021-12-15 13:30:00,50.86,50.93,50.8,50.91,78414.0,50.86,50.93,50.8,50.91,78414.0
2021-12-15 14:00:00,50.88,51.34,50.79,51.16,424296.0,50.88,51.34,50.79,51.16,424296.0
2021-12-15 14:30:00,51.17,51.33,51.12,51.25,285759.0,51.17,51.33,51.12,51.25,285759.0
2021-12-15 15:00:00,51.27,51.66,51.26,51.63,226244.0,51.27,51.66,51.26,51.63,226244.0
2021-12-15 15:30:00,51.64,51.7,51.51,51.61,481427.0,51.64,51.7,51.51,51.61,481427.0
2021-12-16 09:30:00,51.57,51.65,51.38,51.5,250927.0,51.57,51.65,51.38,51.5,250927.0
2021-12-16 10:00:00,51.52,51.72,51.29,51.68,328371.0,51.52,51.72,51.29,51.68,328371.0
2021-12-16 10:30:00,51.7,52.19,51.6,51.99,322359.0,51.7,52.19,51.6,51.99,322359.0
2021-12-16 11:00:00,51.99,52.3,51.86,52.25,540593.0,51.99,52.3,51.86,52.25,540593.0
2021-12-16 11:30:00,52.25,52.46,52.22,52.32,274369.0,52.25,52.46,52.22,52.32,274369.0
2021-12-16 12:00:00,52.32,52.43,52.17,52.21,368829.0,52.32,52.43,52.17,52.21,368829.0
2021-12-16 12:30:00,52.21,52.25,52.04,52.07,479279.0,52.21,52.25,52.04,52.07,479279.0
2021-12-16 13:00:00,52.08,52.23,52.07,52.14,174115.0,52.08,52.23,52.07,52.14,174115.0
2021-12-16 13:30:00,52.15,52.25,52.06,52.23,168263.0,52.15,52.25,52.06,52.23,168263.0
2021-12-16 14:00:00,52.23,52.28,51.98,52.07,289176.0,52.23,52.28,51.98,52.07,289176.0
2021-12-16 14:30:00,52.06,52.07,51.76,51.82,227682.0,52.06,52.07,51.76,51.82,227682.0
2021-12-16 15:00:00,51.81,51.92,51.71,51.9,217578.0,51.81,51.92,51.71,51.9,217578.0
2021-12-16 15:30:00,51.91,51.96,51.81,51.87,417494.0,51.91,51.96,51.81,51.87,417494.0
2021-12-17 09:30:00,51.29,51.43,50.97,51.05,519143.0,51.29,51.43,50.97,51.05,519143.0
2021-12-17 10:00:00,51.04,51.13,50.36,50.55,683703.0,51.04,51.13,50.36,50.55,683703.0
2021-12-17 10:30:00,50.53,51.15,50.5,51.12,711359.0,50.53,51.15,50.5,51.12,711359.0
2021-12-17 11:00:00,51.14,51.28,51.03,51.22,471101.0,51.14,51.28,51.03,51.22,471101.0
2021-12-17 11:30:00,51.21,51.31,50.96,51.04,329920.0,51.21,51.31,50.96,51.04,329920.0
2021-12-17 12:00:00,51.04,51.25,50.98,51.2,179281.0,51.04,51.25,50.98,51.2,179281.0
2021-12-17 12:30:00,51.2,51.26,51.03,51.09,246432.0,51.2,51.26,51.03,51.09,246432.0
2021-12-17 13:00:00,51.08,51.13,50.69,50.81,196631.0,51.08,51.13,50.69,50.81,196631.0
2021-12-17 13:30:00,50.8,50.94,50.72,50.91,146378.0,50.8,50.94,50.72,50.91,146378.0
2021-12-17 14:00:00,50.92,51.05,50.8,51.03,264603.0,50.92,51.05,50.8,51.03,264603.0
2021-12-17 14:30:00,51.02,51.06,50.91,51.0,162232.0,51.02,51.06,50.91,51.0,162232.0
2021-12-17 15:00:00,51.0,51.08,50.9,50.91,216257.0,51.0,51.08,50.9,50.91,216257.0
2021-12-17 15:30:00,50.92,50.94,50.7,50.76,778729.0,50.92,50.94,50.7,50.76,778729.0
2021-12-20 09:30:00,49.03,49.07,48.4,48.69,801794.0,49.03,49.07,48.4,48.69,801794.0
2021-12-20 10:00:00,48.69,48.86,48.49,48.51,434322.0,48.69,48.86,48.49,48.51,434322.0
2021-12-20 10:30:00,48.5,48.56,48.13,48.2,716278.0,48.5,48.56,48.13,48.2,716278.0
2021-12-20 11:00:00,48.22,48.38,48.09,48.38,406397.0,48.22,48.38,48.09,48.38,406397.0
2021-12-20 11:30:00,48.36,48.47,47.96,48.43,616205.0,48.36,48.47,47.96,48.43,616205.0
2021-12-20 12:00:00,48.44,48.73,48.39,48.7,592109.0,48.44,48.73,48.39,48.7,592109.0
2021-12-20 12:30:00,48.7,48.97,48.62,48.94,259252.0,48.7,48.97,48.62,48.94,259252.0
2021-12-20 13:00:00,48.94,49.15,48.9,49.14,272013.0,48.94,49.15,48.9,49.14,272013.0
2021-12-20 13:30:00,49.12,49.26,49.09,49.13,234909.0,49.12,49.26,49.09,49.13,234909.0
2021-12-20 14:00:00,49.12,49.73,49.11,49.73,940594.0,49.12,49.73,49.11,49.73,940594.0
2021-12-20 14:30:00,49.71,49.98,49.66,49.9,323808.0,49.71,49.98,49.66,49.9,323808.0
2021-12-20 15:00:00,49.91,49.97,49.87,49.91,339588.0,49.91,49.97,49.87,49.91,339588.0
2021-12-20 15:30:00,49.91,49.97,49.84,49.92,673419.0,49.91,49.97,49.84,49.92,673419.0
2021-12-21 09:30:00,50.9,50.98,50.64,50.72,412016.0,50.9,50.98,50.64,50.72,412016.0
2021-12-21 10:00:00,50.73,50.91,50.59,50.66,306520.0,50.73,50.91,50.59,50.66,306520.0
2021-12-21 10:30:00,50.65,50.98,50.6,50.78,315246.0,50.65,50.98,50.6,50.78,315246.0
2021-12-21 11:00:00,50.77,51.19,50.7,51.03,297006.0,50.77,51.19,50.7,51.03,297006.0
2021-12-21 11:30:00,51.03,51.26,51.02,51.13,231401.0,51.03,51.26,51.02,51.13,231401.0
2021-12-21 12:00:00,51.13,51.46,51.13,51.42,369285.0,51.13,51.46,51.13,51.42,369285.0
2021-12-21 12:30:00,51.42,51.5,51.38,51.49,171354.0,51.42,51.5,51.38,51.49,171354.0
2021-12-21 13:00:00,51.48,51.57,51.4,51.45,151188.0,51.48,51.57,51.4,51.45,151188.0
2021-12-21 13:30:00,51.45,51.57,51.41,51.41,138719.0,51.45,51.57,51.41,51.41,138719.0
2021-12-21 14:00:00,51.42,51.5,51.34,51.37,492804.0,51.42,51.5,51.34,51.37,492804.0
2021-12-21 14:30:00,51.37,51.54,51.36,51.53,126664.0,51.37,51.54,51.36,51.53,126664.0
2021-12-21 15:00:00,51.53,51.59,51.51,51.55,127272.0,51.53,51.59,51.51,51.55,127272.0
2021-12-21 15:30:00,51.55,51.61,51.52,51.58,826207.0,51.55,51.61,51.52,51.58,826207.0
2021-12-22 09:30:00,51.42,51.44,51.25,51.39,557738.0,51.42,51.44,51.25,51.39,557738.0
2021-12-22 10:00:00,51.38,51.62,51.36,51.49,317176.0,51.38,51.62,51.36,51.49,317176.0
2021-12-22 10:30:00,51.58,51.82,51.4,51.6,782286.0,51.58,51.82,51.4,51.6,782286.0
2021-12-22 11:00:00,51.59,51.76,51.47,51.75,185965.0,51.59,51.76,51.47,51.75,185965.0
2021-12-22 11:30:00,51.75,51.92,51.68,51.81,439061.0,51.75,51.92,51.68,51.81,439061.0
2021-12-22 12:00:00,51.82,52.04,51.78,52.0,208426.0,51.82,52.04,51.78,52.0,208426.0
2021-12-22 12:30:00,51.98,52.04,51.94,51.96,140627.0,51.98,52.04,51.94,51.96,140627.0
2021-12-22 13:00:00,51.96,52.1,51.94,52.07,210727.0,51.96,52.1,51.94,52.07,210727.0
2021-12-22 13:30:00,52.07,52.2,51.98,52.16,675078.0,52.07,52.2,51.98,52.16,675078.0
2021-12-22 14:00:00,52.16,52.38,52.04,52.34,460908.0,52.16,52.38,52.04,52.34,460908.0
2021-12-22 14:30:00,52.35,52.52,52.33,52.43,563155.0,52.35,52.52,52.33,52.43,563155.0
2021-12-22 15:00:00,52.43,52.44,52.35,52.38,131023.0,52.43,52.44,52.35,52.38,131023.0
2021-12-22 15:30:00,52.38,52.5,52.37,52.48,437495.0,52.38,52.5,52.37,52.48,437495.0
2021-12-23 09:30:00,52.48,52.64,52.36,52.49,341097.0,52.48,52.64,52.36,52.49,341097.0
2021-12-23 10:00:00,52.5,52.57,52.35,52.43,205403.0,52.5,52.57,52.35,52.43,205403.0
2021-12-23 10:30:00,52.45,52.59,52.37,52.58,152178.0,52.45,52.59,52.37,52.58,152178.0
2021-12-23 11:00:00,52.57,53.01,52.45,52.91,541527.0,52.57,53.01,52.45,52.91,541527.0
2021-12-23 11:30:00,52.92,52.99,52.76,52.96,302326.0,52.92,52.99,52.76,52.96,302326.0
2021-12-23 12:00:00,52.96,53.08,52.89,53.01,250966.0,52.96,53.08,52.89,53.01,250966.0
2021-12-23 12:30:00,53.0,53.04,52.94,52.98,111038.0,53.0,53.04,52.94,52.98,111038.0
2021-12-23 13:00:00,52.97,53.04,52.86,52.94,148255.0,52.97,53.04,52.86,52.94,148255.0
2021-12-23 13:30:00,52.94,53.03,52.92,52.99,89207.0,52.94,53.03,52.92,52.99,89207.0
2021-12-23 14:00:00,52.99,53.15,52.93,53.14,215575.0,52.99,53.15,52.93,53.14,215575.0
2021-12-23 14:30:00,53.15,53.15,52.96,53.12,118731.0,53.15,53.15,52.96,53.12,118731.0
2021-12-23 15:00:00,53.12,53.22,53.07,53.19,182583.0,53.12,53.22,53.07,53.19,182583.0
2021-12-23 15:30:00,53.18,53.24,53.1,53.13,513053.0,53.18,53.24,53.1,53.13,513053.0
2021-12-27 09:30:00,52.98,53.14,52.8,52.95,229555.0,52.98,53.14,52.8,52.95,229555.0
2021-12-27 10:00:00,52.96,53.76,52.95,53.76,249128.0,52.96,53.76,52.95,53.76,249128.0
2021-12-27 10:30:00,53.75,54.55,53.75,54.54,634859.0,53.75,54.55,53.75,54.54,634859.0
2021-12-27 11:00:00,54.54,54.65,54.43,54.6,375731.0,54.54,54.65,54.43,54.6,375731.0
2021-12-27 11:30:00,54.6,54.64,54.43,54.58,212841.0,54.6,54.64,54.43,54.58,212841.0
2021-12-27 12:00:00,54.58,54.59,54.43,54.47,118139.0,54.58,54.59,54.43,54.47,118139.0
2021-12-27 12:30:00,54.47,54.48,54.35,54.39,560485.0,54.47,54.48,54.35,54.39,560485.0
2021-12-27 13:00:00,54.4,54.48,54.35,54.47,100497.0,54.4,54.48,54.35,54.47,100497.0
2021-12-27 13:30:00,54.46,54.55,54.41,54.44,171741.0,54.46,54.55,54.41,54.44,171741.0
2021-12-27 14:00:00,54.44,54.64,54.31,54.36,289315.0,54.44,54.64,54.31,54.36,289315.0
2021-12-27 14:30:00,54.35,54.41,54.28,54.34,246813.0,54.35,54.41,54.28,54.34,246813.0
2021-12-27 15:00:00,54.33,54.45,54.32,54.41,128553.0,54.33,54.45,54.32,54.41,128553.0
2021-12-27 15:30:00,54.41,54.54,54.39,54.52,686917.0,54.41,54.54,54.39,54.52,686917.0
2021-12-28 09:30:00,54.83,54.9,54.59,54.8,220529.0,54.83,54.9,54.59,54.8,220529.0
2021-12-28 10:00:00,54.8,55.01,54.78,54.96,292201.0,54.8,55.01,54.78,54.96,292201.0
2021-12-28 10:30:00,54.97,55.14,54.64,54.7,203906.0,54.97,55.14,54.64,54.7,203906.0
2021-12-28 11:00:00,54.7,54.79,54.54,54.75,188447.0,54.7,54.79,54.54,54.75,188447.0
2021-12-28 11:30:00,54.76,54.82,54.61,54.76,127561.0,54.76,54.82,54.61,54.76,127561.0
2021-12-28 12:00:00,54.76,54.82,54.68,54.73,87072.0,54.76,54.82,54.68,54.73,87072.0
2021-12-28 12:30:00,54.74,54.74,54.56,54.66,140094.0,54.74,54.74,54.56,54.66,140094.0
2021-12-28 13:00:00,54.65,54.69,54.55,54.66,79317.0,54.65,54.69,54.55,54.66,79317.0
2021-12-28 13:30:00,54.66,54.7,54.6,54.67,169726.0,54.66,54.7,54.6,54.67,169726.0
2021-12-28 14:00:00,54.68,54.83,54.61,54.7,177414.0,54.68,54.83,54.61,54.7,177414.0
2021-12-28 14:30:00,54.7,54.75,54.59,54.63,141545.0,54.7,54.75,54.59,54.63,141545.0
2021-12-28 15:00:00,54.63,54.7,54.63,54.7,84111.0,54.63,54.7,54.63,54.7,84111.0
2021-12-28 15:30:00,54.7,54.76,54.64,54.66,439515.0,54.7,54.76,54.64,54.66,439515.0
2021-12-29 09:30:00,54.48,54.63,54.4,54.61,295007.0,54.48,54.63,54.4,54.61,295007.0
2021-12-29 10:00:00,54.62,54.85,54.48,54.73,236339.0,54.62,54.85,54.48,54.73,236339.0
2021-12-29 10:30:00,54.77,55.67,54.77,55.46,572583.0,54.77,55.67,54.77,55.46,572583.0
2021-12-29 11:00:00,55.46,55.48,54.43,54.49,496689.0,55.46,55.48,54.43,54.49,496689.0
2021-12-29 11:30:00,54.49,54.65,54.36,54.53,487369.0,54.49,54.65,54.36,54.53,487369.0
2021-12-29 12:00:00,54.55,54.57,54.43,54.56,180644.0,54.55,54.57,54.43,54.56,180644.0
2021-12-29 12:30:00,54.55,54.93,54.52,54.93,130611.0,54.55,54.93,54.52,54.93,130611.0
2021-12-29 13:00:00,54.93,55.06,54.88,55.02,176671.0,54.93,55.06,54.88,55.02,176671.0
2021-12-29 13:30:00,55.03,55.22,54.98,55.05,125545.0,55.03,55.22,54.98,55.05,125545.0
2021-12-29 14:00:00,55.06,55.15,54.93,55.13,172981.0,55.06,55.15,54.93,55.13,172981.0
2021-12-29 14:30:00,55.13,55.13,54.97,55.04,65895.0,55.13,55.13,54.97,55.04,65895.0
2021-12-29 15:00:00,55.03,55.08,55.02,55.03,46536.0,55.03,55.08,55.02,55.03,46536.0
2021-12-29 15:30:00,55.03,55.1,55.02,55.08,352137.0,55.03,55.1,55.02,55.08,352137.0
2021-12-30 09:30:00,55.32,55.51,55.3,55.48,216880.0,55.32,55.51,55.3,55.48,216880.0
2021-12-30 10:00:00,55.48,55.73,55.44,55.63,274924.0,55.48,55.73,55.44,55.63,274924.0
2021-12-30 10:30:00,55.66,55.7,55.28,55.4,227146.0,55.66,55.7,55.28,55.4,227146.0
2021-12-30 11:00:00,55.39,55.41,55.09,55.18,208544.0,55.39,55.41,55.09,55.18,208544.0
2021-12-30 11:30:00,55.18,55.42,55.15,55.4,184692.0,55.18,55.42,55.15,55.4,184692.0
2021-12-30 12:00:00,55.41,55.45,55.3,55.35,69795.0,55.41,55.45,55.3,55.35,69795.0
2021-12-30 12:30:00,55.36,55.39,55.3,55.38,77428.0,55.36,55.39,55.3,55.38,77428.0
2021-12-30 13:00:00,55.39,55.46,55.3,55.45,109024.0,55.39,55.46,55.3,55.45,109024.0
2021-12-30 13:30:00,55.45,55.49,55.28,55.36,94029.0,55.45,55.49,55.28,55.36,94029.0
2021-12-30 14:00:00,55.37,55.51,55.19,55.32,187034.0,55.37,55.51,55.19,55.32,187034.0
2021-12-30 14:30:00,55.33,55.33,55.15,55.21,100688.0,55.33,55.33,55.15,55.21,100688.0
2021-12-30 15:00:00,55.2,55.21,55.09,55.12,313799.0,55.2,55.21,55.09,55.12,313799.0
2021-12-30 15:30:00,55.12,55.17,55.03,55.08,607267.0,55.12,55.17,55.03,55.08,607267.0
2021-12-31 09:30:00,54.89,55.04,54.75,54.91,362981.0,54.89,55.04,54.75,54.91,362981.0
2021-12-31 10:00:00,54.88,55.01,54.73,54.76,181860.0,54.88,55.01,54.73,54.76,181860.0
2021-12-31 10:30:00,54.75,54.96,54.73,54.93,109432.0,54.75,54.96,54.73,54.93,109432.0
2021-12-31 11:00:00,54.95,55.17,54.84,54.98,146139.0,54.95,55.17,54.84,54.98,146139.0
2021-12-31 11:30:00,54.98,54.99,54.45,54.53,155899.0,54.98,54.99,54.45,54.53,155899.0
2021-12-31 12:00:00,54.53,54.58,54.4,54.42,68013.0,54.53,54.58,54.4,54.42,68013.0
2021-12-31 12:30:00,54.42,54.5,54.31,54.46,75230.0,54.42,54.5,54.31,54.46,75230.0
2021-12-31 13:00:00,54.47,54.47,54.19,54.32,105772.0,54.47,54.47,54.19,54.32,105772.0
2021-12-31 13:30:00,54.32,54.32,54.17,54.25,107686.0,54.32,54.32,54.17,54.25,107686.0
2021-12-31 14:00:00,54.22,54.31,54.04,54.18,233737.0,54.22,54.31,54.04,54.18,233737.0
2021-12-31 14:30:00,54.18,54.3,54.16,54.3,111719.0,54.18,54.3,54.16,54.3,111719.0
2021-12-31 15:00:00,54.3,54.39,54.29,54.36,85941.0,54.3,54.39,54.29,54.36,85941.0
2021-12-31 15:30:00,54.36,54.45,54.33,54.35,359230.0,54.36,54.45,54.33,54.35,359230.0
2022-01-03 09:30:00,53.97,54.44,53.94,54.33,835431.0,53.97,54.44,53.94,54.33,835431.0
2022-01-03 10:00:00,54.35,54.59,54.18,54.54,360927.0,54.35,54.59,54.18,54.54,360927.0
2022-01-03 10:30:00,54.55,54.72,54.5,54.63,429124.0,54.55,54.72,54.5,54.63,429124.0
2022-01-03 11:00:00,54.63,54.86,54.5,54.8,388044.0,54.63,54.86,54.5,54.8,388044.0
2022-01-03 11:30:00,54.81,54.98,54.71,54.94,196462.0,54.81,54.98,54.71,54.94,196462.0
2022-01-03 12:00:00,54.93,55.16,54.9,55.13,254802.0,54.93,55.16,54.9,55.13,254802.0
2022-01-03 12:30:00,55.13,55.14,55.03,55.07,119391.0,55.13,55.14,55.03,55.07,119391.0
2022-01-03 13:00:00,55.09,55.1,54.77,54.88,174227.0,55.09,55.1,54.77,54.88,174227.0
2022-01-03 13:30:00,54.87,54.9,54.74,54.77,85302.0,54.87,54.9,54.74,54.77,85302.0
2022-01-03 14:00:00,54.74,55.03,54.71,54.89,426179.0,54.74,55.03,54.71,54.89,426179.0
2022-01-03 14:30:00,54.89,54.97,54.84,54.95,360816.0,54.89,54.97,54.84,54.95,360816.0
2022-01-03 15:00:00,54.96,54.97,54.86,54.88,159649.0,54.96,54.97,54.86,54.88,159649.0
2022-01-03 15:30:00,54.88,54.92,54.84,54.86,451864.0,54.88,54.92,54.84,54.86,451864.0
2022-01-04 09:30:00,55.31,56.05,55.25,55.88,752948.0,55.31,56.05,55.25,55.88,752948.0
2022-01-04 10:00:00,55.88,55.92,55.68,55.77,355155.0,55.88,55.92,55.68,55.77,355155.0
2022-01-04 10:30:00,55.78,55.94,55.7,55.71,351899.0,55.78,55.94,55.7,55.71,351899.0
2022-01-04 11:00:00,55.72,55.72,55.29,55.43,502947.0,55.72,55.72,55.29,55.43,502947.0
2022-01-04 11:30:00,55.43,55.76,55.38,55.72,240708.0,55.43,55.76,55.38,55.72,240708.0
2022-01-04 12:00:00,55.73,55.83,55.67,55.79,172757.0,55.73,55.83,55.67,55.79,172757.0
2022-01-04 12:30:00,55.79,55.81,55.66,55.68,130093.0,55.79,55.81,55.66,55.68,130093.0
2022-01-04 13:00:00,55.68,55.84,55.57,55.72,205244.0,55.68,55.84,55.57,55.72,205244.0
2022-01-04 13:30:00,55.75,55.76,55.63,55.73,140209.0,55.75,55.76,55.63,55.73,140209.0
2022-01-04 14:00:00,55.73,55.77,55.58,55.63,140525.0,55.73,55.77,55.58,55.63,140525.0
2022-01-04 14:30:00,55.64,55.7,55.58,55.6,91258.0,55.64,55.7,55.58,55.6,91258.0
2022-01-04 15:00:00,55.59,55.77,55.58,55.69,109833.0,55.59,55.77,55.58,55.69,109833.0
2022-01-04 15:30:00,55.7,55.7,55.56,55.58,654527.0,55.7,55.7,55.56,55.58,654527.0
2022-01-05 09:30:00,56.16,56.34,56.1,56.23,555724.0,56.16,56.34,56.1,56.23,555724.0
2022-01-05 10:00:00,56.26,56.45,56.21,56.36,395827.0,56.26,56.45,56.21,56.36,395827.0
2022-01-05 10:30:00,56.35,56.47,56.02,56.33,573897.0,56.35,56.47,56.02,56.33,573897.0
2022-01-05 11:00:00,56.33,56.38,56.25,56.35,342938.0,56.33,56.38,56.25,56.35,342938.0
2022-01-05 11:30:00,56.35,56.4,56.2,56.34,203050.0,56.35,56.4,56.2,56.34,203050.0
2022-01-05 12:00:00,56.34,56.44,56.33,56.38,190717.0,56.34,56.44,56.33,56.38,190717.0
2022-01-05 12:30:00,56.38,56.4,56.29,56.4,131323.0,56.38,56.4,56.29,56.4,131323.0
2022-01-05 13:00:00,56.39,56.48,56.34,56.4,225730.0,56.39,56.48,56.34,56.4,225730.0
2022-01-05 13:30:00,56.4,56.43,56.32,56.34,129103.0,56.4,56.43,56.32,56.34,129103.0
2022-01-05 14:00:00,56.35,56.38,55.95,56.02,435434.0,56.35,56.38,55.95,56.02,435434.0
2022-01-05 14:30:00,56.0,56.04,55.83,55.88,245648.0,56.0,56.04,55.83,55.88,245648.0
2022-01-05 15:00:00,55.87,55.87,55.59,55.66,347639.0,55.87,55.87,55.59,55.66,347639.0
2022-01-05 15:30:00,55.65,55.66,55.43,55.44,614950.0,55.65,55.66,55.43,55.44,614950.0
2022-01-06 09:30:00,57.1,57.31,56.96,57.0,741527.0,57.1,57.31,56.96,57.0,741527.0
2022-01-06 10:00:00,57.02,57.09,56.65,56.95,492679.0,57.02,57.09,56.65,56.95,492679.0
2022-01-06 10:30:00,56.95,57.09,56.82,56.91,270257.0,56.95,57.09,56.82,56.91,270257.0
2022-01-06 11:00:00,56.91,57.12,56.79,57.06,280961.0,56.91,57.12,56.79,57.06,280961.0
2022-01-06 11:30:00,57.06,57.29,57.02,57.22,257082.0,57.06,57.29,57.02,57.22,257082.0
2022-01-06 12:00:00,57.2,57.24,56.99,57.08,198029.0,57.2,57.24,56.99,57.08,198029.0
2022-01-06 12:30:00,57.09,57.11,56.78,56.83,186911.0,57.09,57.11,56.78,56.83,186911.0
2022-01-06 13:00:00,56.84,56.86,56.67,56.72,173034.0,56.84,56.86,56.67,56.72,173034.0
2022-01-06 13:30:00,56.72,56.78,56.68,56.78,118547.0,56.72,56.78,56.68,56.78,118547.0
2022-01-06 14:00:00,56.77,57.01,56.69,56.86,213424.0,56.77,57.01,56.69,56.86,213424.0
2022-01-06 14:30:00,56.87,57.09,56.86,57.03,133719.0,56.87,57.09,56.86,57.03,133719.0
2022-01-06 15:00:00,57.03,57.1,56.99,57.0,188700.0,57.03,57.1,56.99,57.0,188700.0
2022-01-06 15:30:00,57.0,57.04,56.82,56.9,823453.0,57.0,57.04,56.82,56.9,823453.0
2022-01-07 09:30:00,56.9,57.04,56.6,56.96,286422.0,56.9,57.04,56.6,56.96,286422.0
2022-01-07 10:00:00,56.96,56.97,56.73,56.78,239061.0,56.96,56.97,56.73,56.78,239061.0
2022-01-07 10:30:00,56.78,56.87,56.48,56.62,287672.0,56.78,56.87,56.48,56.62,287672.0
2022-01-07 11:00:00,56.62,56.84,56.53,56.79,334077.0,56.62,56.84,56.53,56.79,334077.0
2022-01-07 11:30:00,56.79,56.88,56.61,56.68,308444.0,56.79,56.88,56.61,56.68,308444.0
2022-01-07 12:00:00,56.69,56.69,56.48,56.54,339632.0,56.69,56.69,56.48,56.54,339632.0
2022-01-07 12:30:00,56.54,56.58,56.42,56.5,220377.0,56.54,56.58,56.42,56.5,220377.0
2022-01-07 13:00:00,56.51,56.59,56.45,56.47,177003.0,56.51,56.59,56.45,56.47,177003.0
2022-01-07 13:30:00,56.48,56.63,56.36,56.51,219378.0,56.48,56.63,56.36,56.51,219378.0
2022-01-07 14:00:00,56.5,56.66,56.43,56.62,187532.0,56.5,56.66,56.43,56.62,187532.0
2022-01-07 14:30:00,56.63,56.79,56.48,56.48,270111.0,56.63,56.79,56.48,56.48,270111.0
2022-01-07 15:00:00,56.48,56.62,56.43,56.61,148230.0,56.48,56.62,56.43,56.61,148230.0
2022-01-07 15:30:00,56.62,56.71,56.61,56.65,889604.0,56.62,56.71,56.61,56.65,889604.0
2022-01-10 09:30:00,56.57,56.78,56.31,56.36,445037.0,56.57,56.78,56.31,56.36,445037.0
2022-01-10 10:00:00,56.34,56.36,55.92,56.17,600136.0,56.34,56.36,55.92,56.17,600136.0
2022-01-10 10:30:00,56.18,56.51,56.15,56.43,251487.0,56.18,56.51,56.15,56.43,251487.0
2022-01-10 11:00:00,56.43,56.47,56.12,56.38,239079.0,56.43,56.47,56.12,56.38,239079.0
2022-01-10 11:30:00,56.38,56.45,56.18,56.25,162552.0,56.38,56.45,56.18,56.25,162552.0
2022-01-10 12:00:00,56.23,56.38,56.18,56.2,89529.0,56.23,56.38,56.18,56.2,89529.0
2022-01-10 12:30:00,56.21,56.22,55.95,56.14,175929.0,56.21,56.22,55.95,56.14,175929.0
2022-01-10 13:00:00,56.14,56.19,56.04,56.09,162684.0,56.14,56.19,56.04,56.09,162684.0
2022-01-10 13:30:00,56.1,56.28,56.06,56.28,117527.0,56.1,56.28,56.06,56.28,117527.0
2022-01-10 14:00:00,56.27,56.42,56.01,56.01,220956.0,56.27,56.42,56.01,56.01,220956.0
2022-01-10 14:30:00,56.04,56.09,55.83,56.01,186534.0,56.04,56.09,55.83,56.01,186534.0
2022-01-10 15:00:00,56.05,56.09,55.97,56.04,85602.0,56.05,56.09,55.97,56.04,85602.0
2022-01-10 15:30:00,56.04,56.19,56.01,56.16,392231.0,56.04,56.19,56.01,56.16,392231.0
2022-01-11 09:30:00,56.95,56.98,56.54,56.64,456399.0,56.95,56.98,56.54,56.64,456399.0
2022-01-11 10:00:00,56.69,57.03,56.64,56.95,313894.0,56.69,57.03,56.64,56.95,313894.0
2022-01-11 10:30:00,56.98,57.23,56.94,57.21,243453.0,56.98,57.23,56.94,57.21,243453.0
2022-01-11 11:00:00,57.21,57.88,57.18,57.86,843377.0,57.21,57.88,57.18,57.86,843377.0
2022-01-11 11:30:00,57.87,58.08,57.84,57.94,611510.0,57.87,58.08,57.84,57.94,611510.0
2022-01-11 12:00:00,57.94,58.04,57.9,57.96,260311.0,57.94,58.04,57.9,57.96,260311.0
2022-01-11 12:30:00,57.98,58.25,57.94,58.14,327257.0,57.98,58.25,57.94,58.14,327257.0
2022-01-11 13:00:00,58.14,58.17,58.02,58.04,162010.0,58.14,58.17,58.02,58.04,162010.0
2022-01-11 13:30:00,58.05,58.1,57.98,58.0,149578.0,58.05,58.1,57.98,58.0,149578.0
2022-01-11 14:00:00,58.0,58.12,57.91,58.09,215537.0,58.0,58.12,57.91,58.09,215537.0
2022-01-11 14:30:00,58.08,58.25,58.01,58.22,119500.0,58.08,58.25,58.01,58.22,119500.0
2022-01-11 15:00:00,58.22,58.28,58.17,58.17,174996.0,58.22,58.28,58.17,58.17,174996.0
2022-01-11 15:30:00,58.16,58.19,58.08,58.18,1194031.0,58.16,58.19,58.08,58.18,1194031.0
2022-01-12 09:30:00,58.37,58.66,58.36,58.52,620817.0,58.37,58.66,58.36,58.52,620817.0
2022-01-12 10:00:00,58.5,58.63,58.4,58.43,186733.0,58.5,58.63,58.4,58.43,186733.0
2022-01-12 10:30:00,58.46,58.85,58.45,58.7,371648.0,58.46,58.85,58.45,58.7,371648.0
2022-01-12 11:00:00,58.68,58.88,58.58,58.85,163906.0,58.68,58.88,58.58,58.85,163906.0
2022-01-12 11:30:00,58.85,59.07,58.81,59.03,340733.0,58.85,59.07,58.81,59.03,340733.0
2022-01-12 12:00:00,59.04,59.09,58.94,59.01,191626.0,59.04,59.09,58.94,59.01,191626.0
2022-01-12 12:30:00,59.01,59.17,58.99,59.02,194162.0,59.01,59.17,58.99,59.02,194162.0
2022-01-12 13:00:00,59.03,59.06,58.71,58.96,346519.0,59.03,59.06,58.71,58.96,346519.0
2022-01-12 13:30:00,58.95,59.04,58.86,58.94,162775.0,58.95,59.04,58.86,58.94,162775.0
2022-01-12 14:00:00,58.94,59.07,58.78,58.79,228894.0,58.94,59.07,58.78,58.79,228894.0
2022-01-12 14:30:00,58.78,58.85,58.68,58.79,134126.0,58.78,58.85,58.68,58.79,134126.0
2022-01-12 15:00:00,58.79,58.88,58.75,58.82,168468.0,58.79,58.88,58.75,58.82,168468.0
2022-01-12 15:30:00,58.82,58.93,58.75,58.93,611912.0,58.82,58.93,58.75,58.93,611912.0
2022-01-13 09:30:00,59.02,59.13,58.88,59.01,321968.0,59.02,59.13,58.88,59.01,321968.0
2022-01-13 10:00:00,59.01,59.05,58.78,58.82,206911.0,59.01,59.05,58.78,58.82,206911.0
2022-01-13 10:30:00,58.8,58.8,58.44,58.51,280791.0,58.8,58.8,58.44,58.51,280791.0
2022-01-13 11:00:00,58.51,58.77,58.46,58.76,215843.0,58.51,58.77,58.46,58.76,215843.0
2022-01-13 11:30:00,58.74,59.06,58.74,59.03,264300.0,58.74,59.06,58.74,59.03,264300.0
2022-01-13 12:00:00,59.03,59.05,58.81,58.86,265164.0,59.03,59.05,58.81,58.86,265164.0
2022-01-13 12:30:00,58.85,58.85,58.63,58.76,165578.0,58.85,58.85,58.63,58.76,165578.0
2022-01-13 13:00:00,58.76,58.88,58.7,58.75,118940.0,58.76,58.88,58.7,58.75,118940.0
2022-01-13 13:30:00,58.74,58.94,58.71,58.9,87627.0,58.74,58.94,58.71,58.9,87627.0
2022-01-13 14:00:00,58.91,58.96,58.56,58.57,180811.0,58.91,58.96,58.56,58.57,180811.0
2022-01-13 14:30:00,58.58,58.62,58.42,58.42,171256.0,58.58,58.62,58.42,58.42,171256.0
2022-01-13 15:00:00,58.42,58.42,58.21,58.31,213387.0,58.42,58.42,58.21,58.31,213387.0
2022-01-13 15:30:00,58.31,58.35,58.2,58.3,753417.0,58.31,58.35,58.2,58.3,753417.0
2022-01-14 09:30:00,59.1,59.4,59.1,59.32,409619.0,59.1,59.4,59.1,59.32,409619.0
2022-01-14 10:00:00,59.33,59.36,59.07,59.29,494400.0,59.33,59.36,59.07,59.29,494400.0
2022-01-14 10:30:00,59.3,59.36,59.14,59.21,188181.0,59.3,59.36,59.14,59.21,188181.0
2022-01-14 11:00:00,59.22,59.42,59.12,59.42,159442.0,59.22,59.42,59.12,59.42,159442.0
2022-01-14 11:30:00,59.42,59.5,59.09,59.12,371174.0,59.42,59.5,59.09,59.12,371174.0
2022-01-14 12:00:00,59.12,59.4,59.1,59.39,207362.0,59.12,59.4,59.1,59.39,207362.0
2022-01-14 12:30:00,59.39,59.78,59.38,59.78,346035.0,59.39,59.78,59.38,59.78,346035.0
2022-01-14 13:00:00,59.77,59.83,59.64,59.76,283929.0,59.77,59.83,59.64,59.76,283929.0
2022-01-14 13:30:00,59.75,59.84,59.72,59.81,203672.0,59.75,59.84,59.72,59.81,203672.0
2022-01-14 14:00:00,59.81,59.84,59.67,59.76,229019.0,59.81,59.84,59.67,59.76,229019.0
2022-01-14 14:30:00,59.77,59.89,59.73,59.73,176363.0,59.77,59.89,59.73,59.73,176363.0
2022-01-14 15:00:00,59.74,59.95,59.73,59.93,205328.0,59.74,59.95,59.73,59.93,205328.0
2022-01-14 15:30:00,59.93,59.98,59.89,59.95,1016429.0,59.93,59.98,59.89,59.95,1016429.0
2022-01-18 09:30:00,60.36,60.58,60.27,60.55,796212.0,60.36,60.58,60.27,60.55,796212.0
2022-01-18 10:00:00,60.54,60.85,60.44,60.85,376650.0,60.54,60.85,60.44,60.85,376650.0
2022-01-18 10:30:00,60.84,60.9,60.54,60.56,412854.0,60.84,60.9,60.54,60.56,412854.0
2022-01-18 11:00:00,60.55,60.6,60.35,60.48,318242.0,60.55,60.6,60.35,60.48,318242.0
2022-01-18 11:30:00,60.47,60.66,60.16,60.59,389997.0,60.47,60.66,60.16,60.59,389997.0
2022-01-18 12:00:00,60.59,60.68,60.33,60.4,274596.0,60.59,60.68,60.33,60.4,274596.0
2022-01-18 12:30:00,60.38,60.39,60.24,60.34,156060.0,60.38,60.39,60.24,60.34,156060.0
2022-01-18 13:00:00,60.34,60.5,60.27,60.29,170687.0,60.34,60.5,60.27,60.29,170687.0
2022-01-18 13:30:00,60.29,60.75,60.28,60.69,202201.0,60.29,60.75,60.28,60.69,202201.0
2022-01-18 14:00:00,60.69,60.78,60.54,60.77,230700.0,60.69,60.78,60.54,60.77,230700.0
2022-01-18 14:30:00,60.77,61.09,60.75,60.98,330771.0,60.77,61.09,60.75,60.98,330771.0
2022-01-18 15:00:00,60.98,61.09,60.92,61.02,225793.0,60.98,61.09,60.92,61.02,225793.0
2022-01-18 15:30:00,61.02,61.04,60.9,61.01,927726.0,61.02,61.04,60.9,61.01,927726.0
2022-01-19 09:30:00,61.25,61.46,61.21,61.36,315146.0,61.25,61.46,61.21,61.36,315146.0
2022-01-19 10:00:00,61.38,61.43,61.14,61.27,440012.0,61.38,61.43,61.14,61.27,440012.0
2022-01-19 10:30:00,61.28,61.58,61.22,61.55,457829.0,61.28,61.58,61.22,61.55,457829.0
2022-01-19 11:00:00,61.54,61.7,61.54,61.63,277320.0,61.54,61.7,61.54,61.63,277320.0
2022-01-19 11:30:00,61.63,61.9,61.48,61.8,663968.0,61.63,61.9,61.48,61.8,663968.0
2022-01-19 12:00:00,61.81,61.84,61.45,61.71,245681.0,61.81,61.84,61.45,61.71,245681.0
2022-01-19 12:30:00,61.69,61.69,61.51,61.61,159778.0,61.69,61.69,61.51,61.61,159778.0
2022-01-19 13:00:00,61.6,61.61,60.98,61.15,212964.0,61.6,61.61,60.98,61.15,212964.0
2022-01-19 13:30:00,61.16,61.39,61.12,61.33,98289.0,61.16,61.39,61.12,61.33,98289.0
2022-01-19 14:00:00,61.33,61.48,61.25,61.27,174139.0,61.33,61.48,61.25,61.27,174139.0
2022-01-19 14:30:00,61.26,61.27,61.01,61.17,144098.0,61.26,61.27,61.01,61.17,144098.0
2022-01-19 15:00:00,61.16,61.26,61.11,61.23,157477.0,61.16,61.26,61.11,61.23,157477.0
2022-01-19 15:30:00,61.22,61.23,61.02,61.08,490471.0,61.22,61.23,61.02,61.08,490471.0
2022-01-20 09:30:00,61.24,61.35,61.06,61.26,271990.0,61.24,61.35,61.06,61.26,271990.0
2022-01-20 10:00:00,61.26,61.52,61.21,61.52,323920.0,61.26,61.52,61.21,61.52,323920.0
2022-01-20 10:30:00,61.47,61.7,61.47,61.61,152114.0,61.47,61.7,61.47,61.61,152114.0
2022-01-20 11:00:00,61.59,61.93,61.42,61.89,428537.0,61.59,61.93,61.42,61.89,428537.0
2022-01-20 11:30:00,61.89,62.17,61.75,61.82,474732.0,61.89,62.17,61.75,61.82,474732.0
2022-01-20 12:00:00,61.82,61.82,61.6,61.7,211808.0,61.82,61.82,61.6,61.7,211808.0
2022-01-20 12:30:00,61.72,61.77,61.64,61.73,78677.0,61.72,61.77,61.64,61.73,78677.0
2022-01-20 13:00:00,61.73,61.77,61.38,61.5,202282.0,61.73,61.77,61.38,61.5,202282.0
2022-01-20 13:30:00,61.5,61.7,61.45,61.63,102781.0,61.5,61.7,61.45,61.63,102781.0
2022-01-20 14:00:00,61.64,61.76,61.3,61.34,186420.0,61.64,61.76,61.3,61.34,186420.0
2022-01-20 14:30:00,61.34,61.38,61.18,61.23,110562.0,61.34,61.38,61.18,61.23,110562.0
2022-01-20 15:00:00,61.24,61.26,60.81,60.82,253940.0,61.24,61.26,60.81,60.82,253940.0
2022-01-20 15:30:00,60.83,60.86,60.6,60.67,561089.0,60.83,60.86,60.6,60.67,561089.0
2022-01-21 09:30:00,60.87,60.87,60.34,60.47,532970.0,60.87,60.87,60.34,60.47,532970.0
2022-01-21 10:00:00,60.44,60.52,60.08,60.42,537023.0,60.44,60.52,60.08,60.42,537023.0
2022-01-21 10:30:00,60.42,61.07,60.37,60.94,384508.0,60.42,61.07,60.37,60.94,384508.0
2022-01-21 11:00:00,60.96,61.24,60.78,61.19,240964.0,60.96,61.24,60.78,61.19,240964.0
2022-01-21 11:30:00,61.19,61.19,60.71,60.83,239642.0,61.19,61.19,60.71,60.83,239642.0
2022-01-21 12:00:00,60.83,60.9,60.66,60.85,185385.0,60.83,60.9,60.66,60.85,185385.0
2022-01-21 12:30:00,60.85,61.06,60.79,60.84,286842.0,60.85,61.06,60.79,60.84,286842.0
2022-01-21 13:00:00,60.83,60.88,60.68,60.77,164396.0,60.83,60.88,60.68,60.77,164396.0
2022-01-21 13:30:00,60.76,60.95,60.74,60.89,109045.0,60.76,60.95,60.74,60.89,109045.0
2022-01-21 14:00:00,60.88,60.99,60.8,60.98,139801.0,60.88,60.99,60.8,60.98,139801.0
2022-01-21 14:30:00,60.97,61.0,60.84,60.85,226783.0,60.97,61.0,60.84,60.85,226783.0
2022-01-21 15:00:00,60.84,60.84,60.48,60.51,587086.0,60.84,60.84,60.48,60.51,587086.0
2022-01-21 15:30:00,60.5,60.82,60.49,60.79,320157.0,60.5,60.82,60.49,60.79,320157.0
2022-01-24 09:30:00,59.91,60.22,59.45,59.45,715685.0,59.91,60.22,59.45,59.45,715685.0
2022-01-24 10:00:00,59.46,59.7,58.94,59.59,1169469.0,59.46,59.7,58.94,59.59,1169469.0
2022-01-24 10:30:00,59.59,59.86,59.55,59.59,403770.0,59.59,59.86,59.55,59.59,403770.0
2022-01-24 11:00:00,59.59,59.59,59.08,59.39,1518191.0,59.59,59.59,59.08,59.39,1518191.0
2022-01-24 11:30:00,59.4,59.53,58.89,59.17,543908.0,59.4,59.53,58.89,59.17,543908.0
2022-01-24 12:00:00,59.16,59.21,58.81,59.16,485754.0,59.16,59.21,58.81,59.16,485754.0
2022-01-24 12:30:00,59.15,59.74,59.1,59.7,307552.0,59.15,59.74,59.1,59.7,307552.0
2022-01-24 13:00:00,59.7,59.93,59.63,59.63,481239.0,59.7,59.93,59.63,59.63,481239.0
2022-01-24 13:30:00,59.63,59.92,59.63,59.91,232572.0,59.63,59.92,59.63,59.91,232572.0
2022-01-24 14:00:00,59.92,60.02,59.67,59.78,328770.0,59.92,60.02,59.67,59.78,328770.0
2022-01-24 14:30:00,59.76,59.88,59.29,59.61,212961.0,59.76,59.88,59.29,59.61,212961.0
2022-01-24 15:00:00,59.61,59.96,59.61,59.91,214636.0,59.61,59.96,59.61,59.91,214636.0
2022-01-24 15:30:00,59.9,60.15,59.87,60.12,535477.0,59.9,60.15,59.87,60.12,535477.0
2022-01-25 09:30:00,59.91,60.32,59.88,60.16,611887.0,59.91,60.32,59.88,60.16,611887.0
2022-01-25 10:00:00,60.16,60.4,59.88,60.37,440852.0,60.16,60.4,59.88,60.37,440852.0
2022-01-25 10:30:00,60.38,60.59,60.3,60.53,466641.0,60.38,60.59,60.3,60.53,466641.0
2022-01-25 11:00:00,60.52,60.75,60.44,60.64,472325.0,60.52,60.75,60.44,60.64,472325.0
2022-01-25 11:30:00,60.63,60.88,60.51,60.76,387692.0,60.63,60.88,60.51,60.76,387692.0
2022-01-25 12:00:00,60.75,60.95,60.72,60.87,252695.0,60.75,60.95,60.72,60.87,252695.0
2022-01-25 12:30:00,60.86,60.86,60.74,60.83,237382.0,60.86,60.86,60.74,60.83,237382.0
2022-01-25 13:00:00,60.83,60.94,60.78,60.87,117553.0,60.83,60.94,60.78,60.87,117553.0
2022-01-25 13:30:00,60.87,60.91,60.77,60.88,136833.0,60.87,60.91,60.77,60.88,136833.0
2022-01-25 14:00:00,60.88,61.12,60.78,61.12,280745.0,60.88,61.12,60.78,61.12,280745.0
2022-01-25 14:30:00,61.12,61.17,60.93,60.97,541759.0,61.12,61.17,60.93,60.97,541759.0
2022-01-25 15:00:00,60.98,61.05,60.8,60.87,272280.0,60.98,61.05,60.8,60.87,272280.0
2022-01-25 15:30:00,60.88,61.01,60.84,60.97,511943.0,60.88,61.01,60.84,60.97,511943.0
2022-01-26 09:30:00,61.67,62.23,61.58,62.19,284120.0,61.67,62.23,61.58,62.19,284120.0
2022-01-26 10:00:00,62.21,62.24,61.87,61.87,170121.0,62.21,62.24,61.87,61.87,170121.0
2022-01-26 10:30:00,61.98,62.31,61.85,62.3,322579.0,61.98,62.31,61.85,62.3,322579.0
2022-01-26 11:00:00,62.29,62.52,62.2,62.39,398146.0,62.29,62.52,62.2,62.39,398146.0
2022-01-26 11:30:00,62.38,62.44,62.09,62.36,366945.0,62.38,62.44,62.09,62.36,366945.0
2022-01-26 12:00:00,62.36,62.45,62.31,62.42,185687.0,62.36,62.45,62.31,62.42,185687.0
2022-01-26 12:30:00,62.42,62.51,62.33,62.44,508231.0,62.42,62.51,62.33,62.44,508231.0
2022-01-26 13:00:00,62.42,62.44,61.97,62.27,1452804.0,62.42,62.44,61.97,62.27,1452804.0
2022-01-26 13:30:00,62.25,62.31,61.99,62.01,211464.0,62.25,62.31,61.99,62.01,211464.0
2022-01-26 14:00:00,62.05,62.26,61.97,62.13,301616.0,62.05,62.26,61.97,62.13,301616.0
2022-01-26 14:30:00,62.13,62.25,61.75,61.9,382956.0,62.13,62.25,61.75,61.9,382956.0
2022-01-26 15:00:00,61.9,61.91,61.4,61.73,534385.0,61.9,61.91,61.4,61.73,534385.0
2022-01-26 15:30:00,61.72,61.85,61.48,61.7,532509.0,61.72,61.85,61.48,61.7,532509.0
2022-01-27 09:30:00,62.66,62.71,62.37,62.43,453473.0,62.66,62.71,62.37,62.43,453473.0
2022-01-27 10:00:00,62.44,62.54,61.77,61.77,646840.0,62.44,62.54,61.77,61.77,646840.0
2022-01-27 10:30:00,61.8,62.14,61.6,62.12,510064.0,61.8,62.14,61.6,62.12,510064.0
2022-01-27 11:00:00,62.12,62.27,61.93,62.05,299075.0,62.12,62.27,61.93,62.05,299075.0
2022-01-27 11:30:00,62.05,62.3,61.98,62.17,210547.0,62.05,62.3,61.98,62.17,210547.0
2022-01-27 12:00:00,62.16,62.21,61.7,61.88,216956.0,62.16,62.21,61.7,61.88,216956.0
2022-01-27 12:30:00,61.87,62.06,61.69,62.01,263769.0,61.87,62.06,61.69,62.01,263769.0
2022-01-27 13:00:00,62.01,62.04,61.66,61.66,251619.0,62.01,62.04,61.66,61.66,251619.0
2022-01-27 13:30:00,61.67,61.99,61.63,61.97,290215.0,61.67,61.99,61.63,61.97,290215.0
2022-01-27 14:00:00,61.98,62.15,61.61,61.62,217415.0,61.98,62.15,61.61,61.62,217415.0
2022-01-27 14:30:00,61.64,61.64,61.36,61.37,352002.0,61.64,61.64,61.36,61.37,352002.0
2022-01-27 15:00:00,61.39,61.69,61.39,61.65,210401.0,61.39,61.69,61.39,61.65,210401.0
2022-01-27 15:30:00,61.65,61.94,61.58,61.88,510873.0,61.65,61.94,61.58,61.88,510873.0
2022-01-28 09:30:00,62.64,62.97,62.53,62.93,400547.0,62.64,62.97,62.53,62.93,400547.0
2022-01-28 10:00:00,62.94,62.99,62.37,62.59,366825.0,62.94,62.99,62.37,62.59,366825.0
2022-01-28 10:30:00,62.58,62.6,62.19,62.27,211058.0,62.58,62.6,62.19,62.27,211058.0
2022-01-28 11:00:00,62.27,62.56,62.09,62.44,300219.0,62.27,62.56,62.09,62.44,300219.0
2022-01-28 11:30:00,62.47,62.48,62.05,62.31,221727.0,62.47,62.48,62.05,62.31,221727.0
2022-01-28 12:00:00,62.31,62.37,61.91,61.92,140657.0,62.31,62.37,61.91,61.92,140657.0
2022-01-28 12:30:00,61.91,61.95,61.42,61.78,325336.0,61.91,61.95,61.42,61.78,325336.0
2022-01-28 13:00:00,61.78,62.1,61.77,62.1,208316.0,61.78,62.1,61.77,62.1,208316.0
2022-01-28 13:30:00,62.11,62.12,61.84,61.84,123273.0,62.11,62.12,61.84,61.84,123273.0
2022-01-28 14:00:00,61.86,61.92,61.51,61.64,259950.0,61.86,61.92,61.51,61.64,259950.0
2022-01-28 14:30:00,61.62,61.8,61.51,61.78,179475.0,61.62,61.8,61.51,61.78,179475.0
2022-01-28 15:00:00,61.78,61.86,61.71,61.8,117009.0,61.78,61.86,61.71,61.8,117009.0
2022-01-28 15:30:00,61.79,61.98,61.71,61.96,343883.0,61.79,61.98,61.71,61.96,343883.0
2022-01-31 09:30:00,62.19,62.24,61.54,61.68,427571.0,62.19,62.24,61.54,61.68,427571.0
2022-01-31 10:00:00,61.67,61.89,61.56,61.62,206736.0,61.67,61.89,61.56,61.62,206736.0
2022-01-31 10:30:00,61.64,62.03,61.36,62.0,306460.0,61.64,62.03,61.36,62.0,306460.0
2022-01-31 11:00:00,61.99,62.17,61.92,62.03,241955.0,61.99,62.17,61.92,62.03,241955.0
2022-01-31 11:30:00,62.05,62.09,61.87,62.03,124386.0,62.05,62.09,61.87,62.03,124386.0
2022-01-31 12:00:00,62.02,62.12,61.96,62.08,97663.0,62.02,62.12,61.96,62.08,97663.0
2022-01-31 12:30:00,62.1,62.39,62.03,62.31,134902.0,62.1,62.39,62.03,62.31,134902.0
2022-01-31 13:00:00,62.29,62.44,62.26,62.36,93833.0,62.29,62.44,62.26,62.36,93833.0
2022-01-31 13:30:00,62.37,62.39,62.11,62.23,137557.0,62.37,62.39,62.11,62.23,137557.0
2022-01-31 14:00:00,62.22,62.43,62.2,62.34,146342.0,62.22,62.43,62.2,62.34,146342.0
2022-01-31 14:30:00,62.34,62.4,62.24,62.37,178006.0,62.34,62.4,62.24,62.37,178006.0
2022-01-31 15:00:00,62.36,62.46,62.32,62.43,123767.0,62.36,62.46,62.32,62.43,123767.0
2022-01-31 15:30:00,62.42,62.5,62.41,62.46,325873.0,62.42,62.5,62.41,62.46,325873.0
2022-02-01 09:30:00,61.91,61.95,61.58,61.9,472270.0,61.91,61.95,61.58,61.9,472270.0
2022-02-01 10:00:00,61.93,62.36,61.77,62.19,422521.0,61.93,62.36,61.77,62.19,422521.0
2022-02-01 10:30:00,62.23,62.42,62.23,62.38,181816.0,62.23,62.42,62.23,62.38,181816.0
2022-02-01 11:00:00,62.37,62.76,62.37,62.51,238401.0,62.37,62.76,62.37,62.51,238401.0
2022-02-01 11:30:00,62.5,62.53,61.79,62.15,306044.0,62.5,62.53,61.79,62.15,306044.0
2022-02-01 12:00:00,62.18,62.23,62.03,62.05,74581.0,62.18,62.23,62.03,62.05,74581.0
2022-02-01 12:30:00,62.05,62.24,61.93,62.23,91525.0,62.05,62.24,61.93,62.23,91525.0
2022-02-01 13:00:00,62.21,62.22,61.93,61.97,135891.0,62.21,62.22,61.93,61.97,135891.0
2022-02-01 13:30:00,61.97,62.17,61.95,62.13,117085.0,61.97,62.17,61.95,62.13,117085.0
2022-02-01 14:00:00,62.15,62.34,62.04,62.31,405309.0,62.15,62.34,62.04,62.31,405309.0
2022-02-01 14:30:00,62.3,62.36,62.1,62.14,333002.0,62.3,62.36,62.1,62.14,333002.0
2022-02-01 15:00:00,62.18,62.33,62.18,62.3,43720.0,62.18,62.33,62.18,62.3,43720.0
2022-02-01 15:30:00,62.31,62.53,62.28,62.53,730569.0,62.31,62.53,62.28,62.53,730569.0
2022-02-02 09:30:00,62.78,62.86,62.06,62.06,477182.0,62.78,62.86,62.06,62.06,477182.0
2022-02-02 10:00:00,62.06,62.34,61.96,62.12,222272.0,62.06,62.34,61.96,62.12,222272.0
2022-02-02 10:30:00,62.23,62.46,61.83,62.33,363930.0,62.23,62.46,61.83,62.33,363930.0
2022-02-02 11:00:00,62.36,62.36,61.75,61.92,273642.0,62.36,62.36,61.75,61.92,273642.0
2022-02-02 11:30:00,61.93,62.23,61.81,62.22,213290.0,61.93,62.23,61.81,62.22,213290.0
2022-02-02 12:00:00,62.2,62.33,62.08,62.19,310614.0,62.2,62.33,62.08,62.19,310614.0
2022-02-02 12:30:00,62.19,62.24,61.95,62.14,115578.0,62.19,62.24,61.95,62.14,115578.0
2022-02-02 13:00:00,62.14,62.43,62.14,62.36,108782.0,62.14,62.43,62.14,62.36,108782.0
2022-02-02 13:30:00,62.38,62.62,62.36,62.53,102029.0,62.38,62.62,62.36,62.53,102029.0
2022-02-02 14:00:00,62.52,62.58,62.36,62.47,88820.0,62.52,62.58,62.36,62.47,88820.0
2022-02-02 14:30:00,62.48,62.57,62.45,62.54,62923.0,62.48,62.57,62.45,62.54,62923.0
2022-02-02 15:00:00,62.54,62.58,62.52,62.55,34289.0,62.54,62.58,62.52,62.55,34289.0
2022-02-02 15:30:00,62.56,62.59,62.52,62.53,255948.0,62.56,62.59,62.52,62.53,255948.0
2022-02-03 09:30:00,62.1,62.46,61.9,61.9,372856.0,62.1,62.46,61.9,61.9,372856.0
2022-02-03 10:00:00,61.94,62.43,61.92,62.31,153035.0,61.94,62.43,61.92,62.31,153035.0
2022-02-03 10:30:00,62.34,62.68,62.2,62.68,211289.0,62.34,62.68,62.2,62.68,211289.0
2022-02-03 11:00:00,62.67,62.83,62.5,62.76,229202.0,62.67,62.83,62.5,62.76,229202.0
2022-02-03 11:30:00,62.77,62.94,62.77,62.86,241632.0,62.77,62.94,62.77,62.86,241632.0
2022-02-03 12:00:00,62.87,62.93,62.72,62.74,152861.0,62.87,62.93,62.72,62.74,152861.0
2022-02-03 12:30:00,62.75,62.82,62.66,62.79,123945.0,62.75,62.82,62.66,62.79,123945.0
2022-02-03 13:00:00,62.79,63.47,62.66,63.28,274764.0,62.79,63.47,62.66,63.28,274764.0
2022-02-03 13:30:00,63.27,63.71,63.23,63.65,727036.0,63.27,63.71,63.23,63.65,727036.0
2022-02-03 14:00:00,63.65,63.81,63.53,63.69,645300.0,63.65,63.81,63.53,63.69,645300.0
2022-02-03 14:30:00,63.69,63.72,63.54,63.7,275184.0,63.69,63.72,63.54,63.7,275184.0
2022-02-03 15:00:00,63.71,63.76,63.59,63.73,180877.0,63.71,63.76,63.59,63.73,180877.0
2022-02-03 15:30:00,63.72,63.72,63.51,63.51,737075.0,63.72,63.72,63.51,63.51,737075.0
2022-02-04 09:30:00,64.68,65.23,64.65,65.17,629303.0,64.68,65.23,64.65,65.17,629303.0
2022-02-04 10:00:00,65.19,65.35,65.08,65.14,382257.0,65.19,65.35,65.08,65.14,382257.0
2022-02-04 10:30:00,65.12,65.21,64.79,65.09,347428.0,65.12,65.21,64.79,65.09,347428.0
2022-02-04 11:00:00,65.08,65.22,64.82,65.18,441291.0,65.08,65.22,64.82,65.18,441291.0
2022-02-04 11:30:00,65.19,65.22,64.94,65.12,145237.0,65.19,65.22,64.94,65.12,145237.0
2022-02-04 12:00:00,65.13,65.18,64.94,65.18,151047.0,65.13,65.18,64.94,65.18,151047.0
2022-02-04 12:30:00,65.18,65.18,64.9,64.91,172071.0,65.18,65.18,64.9,64.91,172071.0
2022-02-04 13:00:00,64.92,65.15,64.87,65.12,143231.0,64.92,65.15,64.87,65.12,143231.0
2022-02-04 13:30:00,65.12,65.14,65.0,65.11,191244.0,65.12,65.14,65.0,65.11,191244.0
2022-02-04 14:00:00,65.11,65.15,64.91,64.96,273478.0,65.11,65.15,64.91,64.96,273478.0
2022-02-04 14:30:00,64.96,65.05,64.79,65.04,170638.0,64.96,65.05,64.79,65.04,170638.0
2022-02-04 15:00:00,65.04,65.06,64.88,64.95,105005.0,65.04,65.06,64.88,64.95,105005.0
2022-02-04 15:30:00,64.96,65.1,64.77,64.92,743382.0,64.96,65.1,64.77,64.92,743382.0
2022-02-07 09:30:00,64.61,64.72,64.47,64.6,360487.0,64.61,64.72,64.47,64.6,360487.0
2022-02-07 10:00:00,64.6,64.73,64.48,64.58,282798.0,64.6,64.73,64.48,64.58,282798.0
2022-02-07 10:30:00,64.57,64.87,64.52,64.84,138358.0,64.57,64.87,64.52,64.84,138358.0
2022-02-07 11:00:00,64.84,65.05,64.78,64.89,173882.0,64.84,65.05,64.78,64.89,173882.0
2022-02-07 11:30:00,64.89,64.89,64.54,64.69,125277.0,64.89,64.89,64.54,64.69,125277.0
2022-02-07 12:00:00,64.68,64.75,64.59,64.66,74144.0,64.68,64.75,64.59,64.66,74144.0
2022-02-07 12:30:00,64.66,64.79,64.59,64.59,82564.0,64.66,64.79,64.59,64.59,82564.0
2022-02-07 13:00:00,64.59,64.65,64.48,64.49,85233.0,64.59,64.65,64.48,64.49,85233.0
2022-02-07 13:30:00,64.5,64.63,64.49,64.61,73164.0,64.5,64.63,64.49,64.61,73164.0
2022-02-07 14:00:00,64.6,64.77,64.6,64.64,123565.0,64.6,64.77,64.6,64.64,123565.0
2022-02-07 14:30:00,64.64,64.72,64.6,64.69,64664.0,64.64,64.72,64.6,64.69,64664.0
2022-02-07 15:00:00,64.69,64.77,64.68,64.69,58287.0,64.69,64.77,64.68,64.69,58287.0
2022-02-07 15:30:00,64.68,64.81,64.68,64.68,201807.0,64.68,64.81,64.68,64.68,201807.0
2022-02-08 09:30:00,63.71,63.73,63.24,63.34,547098.0,63.71,63.73,63.24,63.34,547098.0
2022-02-08 10:00:00,63.33,63.67,63.27,63.41,274925.0,63.33,63.67,63.27,63.41,274925.0
2022-02-08 10:30:00,63.41,63.44,62.91,63.05,473779.0,63.41,63.44,62.91,63.05,473779.0
2022-02-08 11:00:00,63.05,63.16,62.93,63.09,225119.0,63.05,63.16,62.93,63.09,225119.0
2022-02-08 11:30:00,63.09,63.36,62.85,63.13,263220.0,63.09,63.36,62.85,63.13,263220.0
2022-02-08 12:00:00,63.12,63.54,63.06,63.54,174133.0,63.12,63.54,63.06,63.54,174133.0
2022-02-08 12:30:00,63.54,63.67,63.42,63.63,204586.0,63.54,63.67,63.42,63.63,204586.0
2022-02-08 13:00:00,63.65,63.65,63.44,63.5,114126.0,63.65,63.65,63.44,63.5,114126.0
2022-02-08 13:30:00,63.49,63.76,63.46,63.69,76869.0,63.49,63.76,63.46,63.69,76869.0
2022-02-08 14:00:00,63.71,63.83,63.31,63.43,300548.0,63.71,63.83,63.31,63.43,300548.0
2022-02-08 14:30:00,63.46,63.6,63.16,63.33,143527.0,63.46,63.6,63.16,63.33,143527.0
2022-02-08 15:00:00,63.33,63.5,63.29,63.49,161223.0,63.33,63.5,63.29,63.49,161223.0
2022-02-08 15:30:00,63.5,63.64,63.49,63.61,769710.0,63.5,63.64,63.49,63.61,769710.0
2022-02-09 09:30:00,63.79,63.89,63.62,63.84,331096.0,63.79,63.89,63.62,63.84,331096.0
2022-02-09 10:00:00,63.83,63.88,63.75,63.83,159866.0,63.83,63.88,63.75,63.83,159866.0
2022-02-09 10:30:00,63.9,64.37,63.89,64.08,393071.0,63.9,64.37,63.89,64.08,393071.0
2022-02-09 11:00:00,64.07,64.35,64.06,64.28,180992.0,64.07,64.35,64.06,64.28,180992.0
2022-02-09 11:30:00,64.29,64.29,63.54,63.55,243866.0,64.29,64.29,63.54,63.55,243866.0
2022-02-09 12:00:00,63.55,63.94,63.5,63.94,230905.0,63.55,63.94,63.5,63.94,230905.0
2022-02-09 12:30:00,63.94,63.98,63.68,63.71,115615.0,63.94,63.98,63.68,63.71,115615.0
2022-02-09 13:00:00,63.72,63.82,63.6,63.81,106654.0,63.72,63.82,63.6,63.81,106654.0
2022-02-09 13:30:00,63.78,63.98,63.69,63.89,208245.0,63.78,63.98,63.69,63.89,208245.0
2022-02-09 14:00:00,63.92,64.2,63.85,63.91,173837.0,63.92,64.2,63.85,63.91,173837.0
2022-02-09 14:30:00,63.95,64.0,63.8,63.86,80945.0,63.95,64.0,63.8,63.86,80945.0
2022-02-09 15:00:00,63.86,64.15,63.86,64.15,84631.0,63.86,64.15,63.86,64.15,84631.0
2022-02-09 15:30:00,64.15,64.17,64.04,64.17,591947.0,64.15,64.17,64.04,64.17,591947.0
2022-02-10 09:30:00,63.9,64.79,63.89,64.57,412331.0,63.9,64.79,63.89,64.57,412331.0
2022-02-10 10:00:00,64.58,65.01,64.56,64.95,440030.0,64.58,65.01,64.56,64.95,440030.0
2022-02-10 10:30:00,64.95,64.99,64.77,64.83,231627.0,64.95,64.99,64.77,64.83,231627.0
2022-02-10 11:00:00,64.83,64.91,64.65,64.87,170424.0,64.83,64.91,64.65,64.87,170424.0
2022-02-10 11:30:00,64.86,65.08,64.76,65.0,205310.0,64.86,65.08,64.76,65.0,205310.0
2022-02-10 12:00:00,65.01,65.02,64.76,64.82,102711.0,65.01,65.02,64.76,64.82,102711.0
2022-02-10 12:30:00,64.82,64.83,64.37,64.48,237093.0,64.82,64.83,64.37,64.48,237093.0
2022-02-10 13:00:00,64.5,64.51,64.08,64.22,414804.0,64.5,64.51,64.08,64.22,414804.0
2022-02-10 13:30:00,64.19,64.25,63.72,63.94,439844.0,64.19,64.25,63.72,63.94,439844.0
2022-02-10 14:00:00,63.93,63.99,63.71,63.89,171071.0,63.93,63.99,63.71,63.89,171071.0
2022-02-10 14:30:00,63.88,63.99,63.59,63.87,147107.0,63.88,63.99,63.59,63.87,147107.0
2022-02-10 15:00:00,63.86,64.03,63.79,63.93,138422.0,63.86,64.03,63.79,63.93,138422.0
2022-02-10 15:30:00,63.92,63.98,63.73,63.97,639703.0,63.92,63.98,63.73,63.97,639703.0
2022-02-11 09:30:00,64.43,64.54,64.37,64.45,232236.0,64.43,64.54,64.37,64.45,232236.0
2022-02-11 10:00:00,64.45,64.69,64.45,64.63,241442.0,64.45,64.69,64.45,64.63,241442.0
2022-02-11 10:30:00,64.62,64.87,64.62,64.86,283560.0,64.62,64.87,64.62,64.86,283560.0
2022-02-11 11:00:00,64.85,65.01,64.75,64.91,318092.0,64.85,65.01,64.75,64.91,318092.0
2022-02-11 11:30:00,64.91,64.96,64.64,64.76,164040.0,64.91,64.96,64.64,64.76,164040.0
2022-02-11 12:00:00,64.76,65.19,64.64,65.14,241040.0,64.76,65.19,64.64,65.14,241040.0
2022-02-11 12:30:00,65.16,65.23,64.89,65.06,279003.0,65.16,65.23,64.89,65.06,279003.0
2022-02-11 13:00:00,65.05,65.15,64.93,65.13,348648.0,65.05,65.15,64.93,65.13,348648.0
2022-02-11 13:30:00,65.12,66.34,65.05,65.92,3280110.0,65.12,66.34,65.05,65.92,3280110.0
2022-02-11 14:00:00,65.92,66.02,65.36,65.52,2213426.0,65.92,66.02,65.36,65.52,2213426.0
2022-02-11 14:30:00,65.53,65.76,65.4,65.66,791780.0,65.53,65.76,65.4,65.66,791780.0
2022-02-11 15:00:00,65.65,65.74,65.43,65.6,406281.0,65.65,65.74,65.43,65.6,406281.0
2022-02-11 15:30:00,65.58,65.8,65.47,65.78,1565310.0,65.58,65.8,65.47,65.78,1565310.0
2022-02-14 09:30:00,64.97,65.49,64.8,65.45,633276.0,64.97,65.49,64.8,65.45,633276.0
2022-02-14 10:00:00,65.46,65.63,65.17,65.2,451727.0,65.46,65.63,65.17,65.2,451727.0
2022-02-14 10:30:00,65.21,65.66,65.06,65.56,285219.0,65.21,65.66,65.06,65.56,285219.0
2022-02-14 11:00:00,65.58,65.88,65.56,65.76,257172.0,65.58,65.88,65.56,65.76,257172.0
2022-02-14 11:30:00,65.76,65.83,65.42,65.62,440795.0,65.76,65.83,65.42,65.62,440795.0
2022-02-14 12:00:00,65.63,65.68,65.27,65.6,196792.0,65.63,65.68,65.27,65.6,196792.0
2022-02-14 12:30:00,65.6,65.91,65.6,65.81,223060.0,65.6,65.91,65.6,65.81,223060.0
2022-02-14 13:00:00,65.81,65.95,65.69,65.78,232745.0,65.81,65.95,65.69,65.78,232745.0
2022-02-14 13:30:00,65.78,66.54,65.73,66.46,943354.0,65.78,66.54,65.73,66.46,943354.0
2022-02-14 14:00:00,66.46,66.88,66.28,66.66,1736459.0,66.46,66.88,66.28,66.66,1736459.0
2022-02-14 14:30:00,66.66,66.67,66.17,66.22,1338781.0,66.66,66.67,66.17,66.22,1338781.0
2022-02-14 15:00:00,66.2,66.31,66.05,66.25,373214.0,66.2,66.31,66.05,66.25,373214.0
2022-02-14 15:30:00,66.23,66.37,66.2,66.35,1026815.0,66.23,66.37,66.2,66.35,1026815.0
2022-02-15 09:30:00,64.2,64.35,63.53,63.85,2443880.0,64.2,64.35,63.53,63.85,2443880.0
2022-02-15 10:00:00,63.85,64.1,63.61,64.04,1072663.0,63.85,64.1,63.61,64.04,1072663.0
2022-02-15 10:30:00,64.03,64.04,63.54,63.6,705535.0,64.03,64.04,63.54,63.6,705535.0
2022-02-15 11:00:00,63.61,64.09,63.55,64.01,577059.0,63.61,64.09,63.55,64.01,577059.0
2022-02-15 11:30:00,64.03,64.27,63.72,64.18,664752.0,64.03,64.27,63.72,64.18,664752.0
2022-02-15 12:00:00,64.18,64.39,64.08,64.34,439891.0,64.18,64.39,64.08,64.34,439891.0
2022-02-15 12:30:00,64.34,64.4,64.18,64.27,341919.0,64.34,64.4,64.18,64.27,341919.0
2022-02-15 13:00:00,64.27,64.27,63.89,63.97,335576.0,64.27,64.27,63.89,63.97,335576.0
2022-02-15 13:30:00,63.96,64.21,63.95,64.2,152591.0,63.96,64.21,63.95,64.2,152591.0
2022-02-15 14:00:00,64.2,64.34,64.13,64.27,270880.0,64.2,64.34,64.13,64.27,270880.0
2022-02-15 14:30:00,64.26,64.33,63.97,64.19,209744.0,64.26,64.33,63.97,64.19,209744.0
2022-02-15 15:00:00,64.17,64.29,64.14,64.15,116983.0,64.17,64.29,64.14,64.15,116983.0
2022-02-15 15:30:00,64.14,64.32,63.98,64.27,1064325.0,64.14,64.32,63.98,64.27,1064325.0
2022-02-16 09:30:00,65.08,65.4,65.07,65.37,494701.0,65.08,65.4,65.07,65.37,494701.0
2022-02-16 10:00:00,65.35,65.55,65.27,65.37,246091.0,65.35,65.55,65.27,65.37,246091.0
2022-02-16 10:30:00,65.37,65.71,65.27,65.66,368691.0,65.37,65.71,65.27,65.66,368691.0
2022-02-16 11:00:00,65.67,65.84,65.64,65.82,503278.0,65.67,65.84,65.64,65.82,503278.0
2022-02-16 11:30:00,65.83,65.84,65.6,65.68,332901.0,65.83,65.84,65.6,65.68,332901.0
2022-02-16 12:00:00,65.67,65.87,65.6,65.66,147383.0,65.67,65.87,65.6,65.66,147383.0
2022-02-16 12:30:00,65.64,65.67,65.42,65.5,211626.0,65.64,65.67,65.42,65.5,211626.0
2022-02-16 13:00:00,65.52,65.52,65.2,65.35,415319.0,65.52,65.52,65.2,65.35,415319.0
2022-02-16 13:30:00,65.34,65.56,65.3,65.33,100355.0,65.34,65.56,65.3,65.33,100355.0
2022-02-16 14:00:00,65.34,65.47,65.05,65.36,435815.0,65.34,65.47,65.05,65.36,435815.0
2022-02-16 14:30:00,65.33,65.35,64.78,64.88,526292.0,65.33,65.35,64.78,64.88,526292.0
2022-02-16 15:00:00,64.88,64.89,63.76,63.89,1077918.0,64.88,64.89,63.76,63.89,1077918.0
2022-02-16 15:30:00,63.85,64.07,63.5,63.53,1031771.0,63.85,64.07,63.5,63.53,1031771.0
2022-02-17 09:30:00,63.62,64.5,63.58,64.07,1231124.0,63.62,64.5,63.58,64.07,1231124.0
2022-02-17 10:00:00,64.05,64.16,63.73,63.9,351166.0,64.05,64.16,63.73,63.9,351166.0
2022-02-17 10:30:00,63.83,63.87,63.43,63.5,493777.0,63.83,63.87,63.43,63.5,493777.0
2022-02-17 11:00:00,63.52,64.07,63.42,64.0,719367.0,63.52,64.07,63.42,64.0,719367.0
2022-02-17 11:30:00,63.99,64.33,63.85,64.02,353207.0,63.99,64.33,63.85,64.02,353207.0
2022-02-17 12:00:00,64.04,64.31,63.94,64.18,138230.0,64.04,64.31,63.94,64.18,138230.0
2022-02-17 12:30:00,64.19,64.2,63.71,63.79,375609.0,64.19,64.2,63.71,63.79,375609.0
2022-02-17 13:00:00,63.82,64.04,63.62,63.97,274174.0,63.82,64.04,63.62,63.97,274174.0
2022-02-17 13:30:00,63.98,64.21,63.9,63.92,227138.0,63.98,64.21,63.9,63.92,227138.0
2022-02-17 14:00:00,63.89,64.36,63.77,64.29,285226.0,63.89,64.36,63.77,64.29,285226.0
2022-02-17 14:30:00,64.28,64.35,64.06,64.07,225168.0,64.28,64.35,64.06,64.07,225168.0
2022-02-17 15:00:00,64.05,64.36,64.0,64.32,233391.0,64.05,64.36,64.0,64.32,233391.0
2022-02-17 15:30:00,64.34,64.36,64.16,64.19,465903.0,64.34,64.36,64.16,64.19,465903.0
2022-02-18 09:30:00,63.14,63.72,62.92,63.61,820288.0,63.14,63.72,62.92,63.61,820288.0
2022-02-18 10:00:00,63.63,63.99,63.58,63.87,275155.0,63.63,63.99,63.58,63.87,275155.0
2022-02-18 10:30:00,63.88,64.21,63.81,64.02,332943.0,63.88,64.21,63.81,64.02,332943.0
2022-02-18 11:00:00,64.01,65.0,63.88,64.4,1364964.0,64.01,65.0,63.88,64.4,1364964.0
2022-02-18 11:30:00,64.4,64.41,63.69,63.77,707127.0,64.4,64.41,63.69,63.77,707127.0
2022-02-18 12:00:00,63.77,64.22,63.69,64.17,639469.0,63.77,64.22,63.69,64.17,639469.0
2022-02-18 12:30:00,64.16,64.46,64.01,64.25,814750.0,64.16,64.46,64.01,64.25,814750.0
2022-02-18 13:00:00,64.25,64.59,64.13,64.56,366518.0,64.25,64.59,64.13,64.56,366518.0
2022-02-18 13:30:00,64.55,64.65,64.35,64.37,281670.0,64.55,64.65,64.35,64.37,281670.0
2022-02-18 14:00:00,64.36,64.69,64.25,64.67,428929.0,64.36,64.69,64.25,64.67,428929.0
2022-02-18 14:30:00,64.67,64.76,64.51,64.76,252987.0,64.67,64.76,64.51,64.76,252987.0
2022-02-18 15:00:00,64.75,64.82,64.68,64.71,224198.0,64.75,64.82,64.68,64.71,224198.0
2022-02-18 15:30:00,64.71,64.83,64.58,64.75,733610.0,64.71,64.83,64.58,64.75,733610.0
2022-02-22 09:30:00,66.86,66.93,66.02,66.17,1351798.0,66.86,66.93,66.02,66.17,1351798.0
2022-02-22 10:00:00,66.18,66.19,65.32,65.36,904449.0,66.18,66.19,65.32,65.36,904449.0
2022-02-22 10:30:00,65.38,65.96,65.34,65.88,1010947.0,65.38,65.96,65.34,65.88,1010947.0
2022-02-22 11:00:00,65.89,66.2,65.76,66.05,507426.0,65.89,66.2,65.76,66.05,507426.0
2022-02-22 11:30:00,66.05,66.23,65.91,65.97,408492.0,66.05,66.23,65.91,65.97,408492.0
2022-02-22 12:00:00,65.96,66.22,65.9,66.16,222509.0,65.96,66.22,65.9,66.16,222509.0
2022-02-22 12:30:00,66.15,66.38,65.99,66.19,364823.0,66.15,66.38,65.99,66.19,364823.0
2022-02-22 13:00:00,66.19,66.21,65.93,65.95,240134.0,66.19,66.21,65.93,65.95,240134.0
2022-02-22 13:30:00,65.95,66.02,65.57,65.88,447662.0,65.95,66.02,65.57,65.88,447662.0
2022-02-22 14:00:00,65.88,66.05,65.74,65.84,937017.0,65.88,66.05,65.74,65.84,937017.0
2022-02-22 14:30:00,65.84,65.85,65.28,65.73,982257.0,65.84,65.85,65.28,65.73,982257.0
2022-02-22 15:00:00,65.74,65.74,65.42,65.68,252885.0,65.74,65.74,65.42,65.68,252885.0
2022-02-22 15:30:00,65.67,65.79,65.49,65.52,549146.0,65.67,65.79,65.49,65.52,549146.0
2022-02-23 09:30:00,65.9,66.49,65.75,66.44,568997.0,65.9,66.49,65.75,66.44,568997.0
2022-02-23 10:00:00,66.43,67.32,66.42,67.0,1006496.0,66.43,67.32,66.42,67.0,1006496.0
2022-02-23 10:30:00,67.0,67.18,66.66,66.72,451122.0,67.0,67.18,66.66,66.72,451122.0
2022-02-23 11:00:00,66.72,66.85,66.35,66.38,714835.0,66.72,66.85,66.35,66.38,714835.0
2022-02-23 11:30:00,66.39,66.49,65.89,65.95,487454.0,66.39,66.49,65.89,65.95,487454.0
2022-02-23 12:00:00,65.97,66.29,65.9,66.21,360342.0,65.97,66.29,65.9,66.21,360342.0
2022-02-23 12:30:00,66.21,66.29,66.02,66.18,214150.0,66.21,66.29,66.02,66.18,214150.0
2022-02-23 13:00:00,66.18,66.18,65.95,65.98,330767.0,66.18,66.18,65.95,65.98,330767.0
2022-02-23 13:30:00,65.98,66.35,65.96,66.14,188659.0,65.98,66.35,65.96,66.14,188659.0
2022-02-23 14:00:00,66.15,66.39,66.07,66.2,265777.0,66.15,66.39,66.07,66.2,265777.0
2022-02-23 14:30:00,66.2,66.27,65.66,65.83,2060022.0,66.2,66.27,65.66,65.83,2060022.0
2022-02-23 15:00:00,65.85,66.09,65.68,66.06,299877.0,65.85,66.09,65.68,66.06,299877.0
2022-02-23 15:30:00,66.05,66.28,65.95,66.25,458097.0,66.05,66.28,65.95,66.25,458097.0
2022-02-24 09:30:00,70.19,70.24,68.65,68.92,2468639.0,70.19,70.24,68.65,68.92,2468639.0
2022-02-24 10:00:00,68.93,69.45,68.85,69.06,1102411.0,68.93,69.45,68.85,69.06,1102411.0
2022-02-24 10:30:00,69.11,69.59,68.84,68.99,1205102.0,69.11,69.59,68.84,68.99,1205102.0
2022-02-24 11:00:00,68.99,69.38,68.59,68.74,650926.0,68.99,69.38,68.59,68.74,650926.0
2022-02-24 11:30:00,68.77,68.99,68.28,68.4,652765.0,68.77,68.99,68.28,68.4,652765.0
2022-02-24 12:00:00,68.39,68.46,67.72,68.43,1000727.0,68.39,68.46,67.72,68.43,1000727.0
2022-02-24 12:30:00,68.43,68.75,68.18,68.28,576788.0,68.43,68.75,68.18,68.28,576788.0
2022-02-24 13:00:00,68.26,68.3,67.56,67.76,1647531.0,68.26,68.3,67.56,67.76,1647531.0
2022-02-24 13:30:00,67.78,67.86,66.32,66.8,1996555.0,67.78,67.86,66.32,66.8,1996555.0
2022-02-24 14:00:00,66.82,66.86,65.77,65.93,2336543.0,66.82,66.86,65.77,65.93,2336543.0
2022-02-24 14:30:00,65.91,66.65,65.07,66.1,1332623.0,65.91,66.65,65.07,66.1,1332623.0
2022-02-24 15:00:00,66.08,66.16,65.47,66.13,811494.0,66.08,66.16,65.47,66.13,811494.0
2022-02-24 15:30:00,66.12,66.45,65.97,66.33,856379.0,66.12,66.45,65.97,66.33,856379.0
2022-02-25 09:30:00,65.56,66.12,65.17,65.61,1333871.0,65.56,66.12,65.17,65.61,1333871.0
2022-02-25 10:00:00,65.63,65.97,65.24,65.56,593656.0,65.63,65.97,65.24,65.56,593656.0
2022-02-25 10:30:00,65.56,65.7,65.03,65.26,717665.0,65.56,65.7,65.03,65.26,717665.0
2022-02-25 11:00:00,65.23,65.54,64.75,65.16,771843.0,65.23,65.54,64.75,65.16,771843.0
2022-02-25 11:30:00,65.16,65.16,64.73,65.15,463654.0,65.16,65.16,64.73,65.15,463654.0
2022-02-25 12:00:00,65.15,65.3,64.51,64.66,927527.0,65.15,65.3,64.51,64.66,927527.0
2022-02-25 12:30:00,64.66,64.89,64.4,64.76,544805.0,64.66,64.89,64.4,64.76,544805.0
2022-02-25 13:00:00,64.77,65.2,64.63,65.19,416197.0,64.77,65.2,64.63,65.19,416197.0
2022-02-25 13:30:00,65.17,65.3,65.01,65.11,459181.0,65.17,65.3,65.01,65.11,459181.0
2022-02-25 14:00:00,65.11,65.5,65.08,65.32,468044.0,65.11,65.5,65.08,65.32,468044.0
2022-02-25 14:30:00,65.3,65.69,65.29,65.48,297312.0,65.3,65.69,65.29,65.48,297312.0
2022-02-25 15:00:00,65.48,65.76,65.47,65.73,238147.0,65.48,65.76,65.47,65.73,238147.0
2022-02-25 15:30:00,65.73,65.85,65.58,65.8,447252.0,65.73,65.85,65.58,65.8,447252.0
2022-02-28 09:30:00,67.38,67.51,67.11,67.17,1174352.0,67.38,67.51,67.11,67.17,1174352.0
2022-02-28 10:00:00,67.18,67.71,67.17,67.61,716766.0,67.18,67.71,67.17,67.61,716766.0
2022-02-28 10:30:00,67.59,67.79,67.25,67.61,513021.0,67.59,67.79,67.25,67.61,513021.0
2022-02-28 11:00:00,67.65,67.77,67.0,67.36,908392.0,67.65,67.77,67.0,67.36,908392.0
2022-02-28 11:30:00,67.36,67.47,66.82,67.41,798416.0,67.36,67.47,66.82,67.41,798416.0
2022-02-28 12:00:00,67.43,67.77,67.3,67.74,398140.0,67.43,67.77,67.3,67.74,398140.0
2022-02-28 12:30:00,67.74,68.0,67.63,67.94,553359.0,67.74,68.0,67.63,67.94,553359.0
2022-02-28 13:00:00,67.94,68.26,67.91,68.22,327314.0,67.94,68.26,67.91,68.22,327314.0
2022-02-28 13:30:00,68.23,68.23,67.8,68.02,229428.0,68.23,68.23,67.8,68.02,229428.0
2022-02-28 14:00:00,68.04,68.05,67.29,67.3,432910.0,68.04,68.05,67.29,67.3,432910.0
2022-02-28 14:30:00,67.29,67.42,67.13,67.37,291541.0,67.29,67.42,67.13,67.37,291541.0
2022-02-28 15:00:00,67.37,67.52,67.31,67.36,339948.0,67.37,67.52,67.31,67.36,339948.0
2022-02-28 15:30:00,67.36,67.62,67.35,67.51,823124.0,67.36,67.62,67.35,67.51,823124.0
2022-03-01 09:30:00,70.34,71.03,70.26,70.83,1539446.0,70.34,71.03,70.26,70.83,1539446.0
2022-03-01 10:00:00,70.83,71.26,70.1,71.12,2172423.0,70.83,71.26,70.1,71.12,2172423.0
2022-03-01 10:30:00,71.11,72.18,71.04,71.57,1906052.0,71.11,72.18,71.04,71.57,1906052.0
2022-03-01 11:00:00,71.55,71.76,70.85,71.68,1542435.0,71.55,71.76,70.85,71.68,1542435.0
2022-03-01 11:30:00,71.7,72.49,71.54,72.0,1893180.0,71.7,72.49,71.54,72.0,1893180.0
2022-03-01 12:00:00,72.02,72.63,71.85,71.97,976396.0,72.02,72.63,71.85,71.97,976396.0
2022-03-01 12:30:00,71.99,72.22,71.29,71.58,926294.0,71.99,72.22,71.29,71.58,926294.0
2022-03-01 13:00:00,71.62,71.82,71.2,71.68,618227.0,71.62,71.82,71.2,71.68,618227.0
2022-03-01 13:30:00,71.69,71.83,71.01,71.37,422757.0,71.69,71.83,71.01,71.37,422757.0
2022-03-01 14:00:00,71.35,71.54,70.62,70.97,418067.0,71.35,71.54,70.62,70.97,418067.0
2022-03-01 14:30:00,70.97,71.55,70.89,71.34,514496.0,70.97,71.55,70.89,71.34,514496.0
2022-03-01 15:00:00,71.34,71.64,71.27,71.52,617140.0,71.34,71.64,71.27,71.52,617140.0
2022-03-01 15:30:00,71.51,71.83,71.46,71.83,1082888.0,71.51,71.83,71.46,71.83,1082888.0
2022-03-02 09:30:00,74.15,74.4,73.39,73.5,1609338.0,74.15,74.4,73.39,73.5,1609338.0
2022-03-02 10:00:00,73.48,73.99,72.95,73.24,819561.0,73.48,73.99,72.95,73.24,819561.0
2022-03-02 10:30:00,73.24,74.4,71.75,72.17,1416926.0,73.24,74.4,71.75,72.17,1416926.0
2022-03-02 11:00:00,72.22,73.35,72.08,73.25,1926649.0,72.22,73.35,72.08,73.25,1926649.0
2022-03-02 11:30:00,73.25,73.75,72.48,73.71,2764869.0,73.25,73.75,72.48,73.71,2764869.0
2022-03-02 12:00:00,73.71,73.84,73.36,73.65,1007557.0,73.71,73.84,73.36,73.65,1007557.0
2022-03-02 12:30:00,73.66,74.3,73.63,74.06,1557111.0,73.66,74.3,73.63,74.06,1557111.0
2022-03-02 13:00:00,74.06,74.52,73.59,73.98,1418486.0,74.06,74.52,73.59,73.98,1418486.0
2022-03-02 13:30:00,74.0,74.34,73.96,74.3,610850.0,74.0,74.34,73.96,74.3,610850.0
2022-03-02 14:00:00,74.33,75.32,74.21,75.23,1589174.0,74.33,75.32,74.21,75.23,1589174.0
2022-03-02 14:30:00,75.23,76.2,74.93,75.81,1392790.0,75.23,76.2,74.93,75.81,1392790.0
2022-03-02 15:00:00,75.8,76.08,75.53,75.96,1091796.0,75.8,76.08,75.53,75.96,1091796.0
2022-03-02 15:30:00,75.95,76.01,75.25,75.42,1410389.0,75.95,76.01,75.25,75.42,1410389.0
2022-03-03 09:30:00,74.76,75.29,74.01,75.29,1684791.0,74.76,75.29,74.01,75.29,1684791.0
2022-03-03 10:00:00,75.26,76.37,75.04,75.76,1596626.0,75.26,76.37,75.04,75.76,1596626.0
2022-03-03 10:30:00,75.77,76.02,74.74,74.88,1107645.0,75.77,76.02,74.74,74.88,1107645.0
2022-03-03 11:00:00,74.89,75.72,74.57,75.59,1568614.0,74.89,75.72,74.57,75.59,1568614.0
2022-03-03 11:30:00,75.58,75.64,74.88,74.94,1006299.0,75.58,75.64,74.88,74.94,1006299.0
2022-03-03 12:00:00,74.95,76.03,74.94,75.99,698649.0,74.95,76.03,74.94,75.99,698649.0
2022-03-03 12:30:00,75.99,76.25,74.6,74.95,2738618.0,75.99,76.25,74.6,74.95,2738618.0
2022-03-03 13:00:00,74.94,75.42,74.5,74.71,899700.0,74.94,75.42,74.5,74.71,899700.0
2022-03-03 13:30:00,74.72,75.4,74.71,75.0,426441.0,74.72,75.4,74.71,75.0,426441.0
2022-03-03 14:00:00,75.04,75.31,74.02,74.15,788348.0,75.04,75.31,74.02,74.15,788348.0
2022-03-03 14:30:00,74.17,74.51,74.0,74.15,806825.0,74.17,74.51,74.0,74.15,806825.0
2022-03-03 15:00:00,74.15,74.87,74.1,74.77,575000.0,74.15,74.87,74.1,74.77,575000.0
2022-03-03 15:30:00,74.81,74.81,74.49,74.56,642941.0,74.81,74.81,74.49,74.56,642941.0
2022-03-04 09:30:00,77.0,77.98,77.0,77.46,1544846.0,77.0,77.98,77.0,77.46,1544846.0
2022-03-04 10:00:00,77.47,78.07,77.22,77.86,1176673.0,77.47,78.07,77.22,77.86,1176673.0
2022-03-04 10:30:00,77.89,77.94,77.09,77.62,1047974.0,77.89,77.94,77.09,77.62,1047974.0
2022-03-04 11:00:00,77.61,77.64,76.57,77.05,1374880.0,77.61,77.64,76.57,77.05,1374880.0
2022-03-04 11:30:00,77.07,77.18,76.4,76.52,687922.0,77.07,77.18,76.4,76.52,687922.0
2022-03-04 12:00:00,76.5,76.81,76.18,76.75,745776.0,76.5,76.81,76.18,76.75,745776.0
2022-03-04 12:30:00,76.75,77.48,76.72,77.2,1188964.0,76.75,77.48,76.72,77.2,1188964.0
2022-03-04 13:00:00,77.2,78.0,77.14,77.93,948771.0,77.2,78.0,77.14,77.93,948771.0
2022-03-04 13:30:00,77.92,77.92,77.44,77.57,358799.0,77.92,77.92,77.44,77.57,358799.0
2022-03-04 14:00:00,77.61,79.95,77.57,79.83,2978055.0,77.61,79.95,77.57,79.83,2978055.0
2022-03-04 14:30:00,79.84,79.84,79.21,79.61,870383.0,79.84,79.84,79.21,79.61,870383.0
2022-03-04 15:00:00,79.64,79.88,79.41,79.51,553884.0,79.64,79.88,79.41,79.51,553884.0
2022-03-04 15:30:00,79.51,80.0,79.23,79.42,938000.0,79.51,80.0,79.23,79.42,938000.0
2022-03-07 09:30:00,79.8,80.92,79.7,80.65,1960121.0,79.8,80.92,79.7,80.65,1960121.0
2022-03-07 10:00:00,80.62,81.92,80.58,81.25,1098847.0,80.62,81.92,80.58,81.25,1098847.0
2022-03-07 10:30:00,81.24,81.94,80.92,81.63,834919.0,81.24,81.94,80.92,81.63,834919.0
2022-03-07 11:00:00,81.64,82.46,81.27,82.26,817528.0,81.64,82.46,81.27,82.26,817528.0
2022-03-07 11:30:00,82.28,82.3,80.77,81.53,1014564.0,82.28,82.3,80.77,81.53,1014564.0
2022-03-07 12:00:00,81.49,81.74,80.48,81.04,1614414.0,81.49,81.74,80.48,81.04,1614414.0
2022-03-07 12:30:00,81.0,82.4,80.88,82.34,651435.0,81.0,82.4,80.88,82.34,651435.0
2022-03-07 13:00:00,82.28,83.31,82.05,83.09,914233.0,82.28,83.31,82.05,83.09,914233.0
2022-03-07 13:30:00,83.11,83.4,81.96,82.11,650780.0,83.11,83.4,81.96,82.11,650780.0
2022-03-07 14:00:00,82.09,82.43,81.64,82.08,395930.0,82.09,82.43,81.64,82.08,395930.0
2022-03-07 14:30:00,82.08,82.33,81.59,81.91,650605.0,82.08,82.33,81.59,81.91,650605.0
2022-03-07 15:00:00,81.95,82.45,81.87,82.18,722022.0,81.95,82.45,81.87,82.18,722022.0
2022-03-07 15:30:00,82.18,82.56,82.01,82.4,896572.0,82.18,82.56,82.01,82.4,896572.0
2022-03-08 09:30:00,85.47,87.57,85.08,87.38,2689368.0,85.47,87.57,85.08,87.38,2689368.0
2022-03-08 10:00:00,87.41,87.78,86.61,87.45,1777029.0,87.41,87.78,86.61,87.45,1777029.0
2022-03-08 10:30:00,87.44,87.84,85.74,86.65,2016307.0,87.44,87.84,85.74,86.65,2016307.0
2022-03-08 11:00:00,86.66,87.6,86.23,86.47,2289305.0,86.66,87.6,86.23,86.47,2289305.0
2022-03-08 11:30:00,86.48,87.5,85.92,86.89,1461617.0,86.48,87.5,85.92,86.89,1461617.0
2022-03-08 12:00:00,86.82,87.01,82.5,83.68,4511464.0,86.82,87.01,82.5,83.68,4511464.0
2022-03-08 12:30:00,83.72,84.17,81.57,83.06,2430047.0,83.72,84.17,81.57,83.06,2430047.0
2022-03-08 13:00:00,83.11,85.68,82.86,85.56,1595484.0,83.11,85.68,82.86,85.56,1595484.0
2022-03-08 13:30:00,85.54,86.88,84.61,85.48,2058952.0,85.54,86.88,84.61,85.48,2058952.0
2022-03-08 14:00:00,85.52,85.86,84.07,84.27,1175476.0,85.52,85.86,84.07,84.27,1175476.0
2022-03-08 14:30:00,84.26,84.74,84.06,84.73,465717.0,84.26,84.74,84.06,84.73,465717.0
2022-03-08 15:00:00,84.72,84.94,83.97,84.77,563036.0,84.72,84.94,83.97,84.77,563036.0
2022-03-08 15:30:00,84.81,85.49,84.52,85.46,1454701.0,84.81,85.49,84.52,85.46,1454701.0
2022-03-09 09:30:00,80.0,80.53,79.3,80.0,2151732.0,80.0,80.53,79.3,80.0,2151732.0
2022-03-09 10:00:00,80.05,80.11,79.26,79.87,1023119.0,80.05,80.11,79.26,79.87,1023119.0
2022-03-09 10:30:00,79.95,80.51,79.39,80.13,1022548.0,79.95,80.51,79.39,80.13,1022548.0
2022-03-09 11:00:00,80.17,81.1,79.77,80.33,959642.0,80.17,81.1,79.77,80.33,959642.0
2022-03-09 11:30:00,80.3,80.52,78.23,79.21,2002032.0,80.3,80.52,78.23,79.21,2002032.0
2022-03-09 12:00:00,79.17,79.5,77.63,77.67,1345813.0,79.17,79.5,77.63,77.67,1345813.0
2022-03-09 12:30:00,77.72,77.72,73.18,75.6,6763368.0,77.72,77.72,73.18,75.6,6763368.0
2022-03-09 13:00:00,75.56,76.8,73.65,74.19,2832103.0,75.56,76.8,73.65,74.19,2832103.0
2022-03-09 13:30:00,74.24,74.85,73.03,73.97,1406473.0,74.24,74.85,73.03,73.97,1406473.0
2022-03-09 14:00:00,73.94,74.68,72.27,74.26,1733986.0,73.94,74.68,72.27,74.26,1733986.0
2022-03-09 14:30:00,74.31,74.98,73.61,74.9,735911.0,74.31,74.98,73.61,74.9,735911.0
2022-03-09 15:00:00,74.9,75.1,74.18,75.0,789766.0,74.9,75.1,74.18,75.0,789766.0
2022-03-09 15:30:00,75.0,75.5,74.74,75.41,1664539.0,75.0,75.5,74.74,75.41,1664539.0
2022-03-10 09:30:00,77.06,77.48,74.8,75.54,1412720.0,77.06,77.48,74.8,75.54,1412720.0
2022-03-10 10:00:00,75.47,75.85,73.17,74.96,1538560.0,75.47,75.85,73.17,74.96,1538560.0
2022-03-10 10:30:00,74.92,75.68,74.55,74.94,1040951.0,74.92,75.68,74.55,74.94,1040951.0
2022-03-10 11:00:00,74.98,75.67,74.47,75.51,709271.0,74.98,75.67,74.47,75.51,709271.0
2022-03-10 11:30:00,75.5,75.58,74.09,74.11,765438.0,75.5,75.58,74.09,74.11,765438.0
2022-03-10 12:00:00,74.08,74.74,73.97,74.5,328793.0,74.08,74.74,73.97,74.5,328793.0
2022-03-10 12:30:00,74.42,74.65,73.21,73.35,544996.0,74.42,74.65,73.21,73.35,544996.0
2022-03-10 13:00:00,73.4,74.36,72.98,74.27,662486.0,73.4,74.36,72.98,74.27,662486.0
2022-03-10 13:30:00,74.2,74.28,73.63,74.15,325810.0,74.2,74.28,73.63,74.15,325810.0
2022-03-10 14:00:00,74.13,74.41,73.5,73.66,412467.0,74.13,74.41,73.5,73.66,412467.0
2022-03-10 14:30:00,73.71,74.0,73.66,73.91,361301.0,73.71,74.0,73.66,73.91,361301.0
2022-03-10 15:00:00,73.93,74.19,73.73,74.17,259954.0,73.93,74.19,73.73,74.17,259954.0
2022-03-10 15:30:00,74.18,74.24,73.86,74.08,746928.0,74.18,74.24,73.86,74.08,746928.0
2022-03-11 09:30:00,74.81,75.26,74.27,74.69,968284.0,74.81,75.26,74.27,74.69,968284.0
2022-03-11 10:00:00,74.68,75.45,74.26,75.03,605323.0,74.68,75.45,74.26,75.03,605323.0
2022-03-11 10:30:00,75.0,75.76,74.98,75.71,396575.0,75.0,75.76,74.98,75.71,396575.0
2022-03-11 11:00:00,75.73,76.0,75.39,75.82,460415.0,75.73,76.0,75.39,75.82,460415.0
2022-03-11 11:30:00,75.71,76.27,75.43,75.43,484659.0,75.71,76.27,75.43,75.43,484659.0
2022-03-11 12:00:00,75.43,76.37,75.41,76.31,341142.0,75.43,76.37,75.41,76.31,341142.0
2022-03-11 12:30:00,76.25,76.53,75.54,75.72,331606.0,76.25,76.53,75.54,75.72,331606.0
2022-03-11 13:00:00,75.7,76.1,75.44,75.9,298343.0,75.7,76.1,75.44,75.9,298343.0
2022-03-11 13:30:00,75.91,76.37,75.69,75.97,182692.0,75.91,76.37,75.69,75.97,182692.0
2022-03-11 14:00:00,75.98,76.51,75.85,76.42,395034.0,75.98,76.51,75.85,76.42,395034.0
2022-03-11 14:30:00,76.41,76.55,76.23,76.36,234697.0,76.41,76.55,76.23,76.36,234697.0
2022-03-11 15:00:00,76.36,76.51,76.32,76.51,250192.0,76.36,76.51,76.32,76.51,250192.0
2022-03-11 15:30:00,76.5,76.51,76.06,76.35,705305.0,76.5,76.51,76.06,76.35,705305.0
2022-03-14 09:30:00,73.53,73.56,72.16,72.63,1070725.0,73.53,73.56,72.16,72.63,1070725.0
2022-03-14 10:00:00,72.63,72.78,71.52,72.47,1210461.0,72.63,72.78,71.52,72.47,1210461.0
2022-03-14 10:30:00,72.52,72.6,71.46,71.94,683601.0,72.52,72.6,71.46,71.94,683601.0
2022-03-14 11:00:00,71.92,72.34,71.53,72.08,678417.0,71.92,72.34,71.53,72.08,678417.0
2022-03-14 11:30:00,72.05,72.71,72.01,72.27,336395.0,72.05,72.71,72.01,72.27,336395.0
2022-03-14 12:00:00,72.33,72.65,72.04,72.42,199755.0,72.33,72.65,72.04,72.42,199755.0
2022-03-14 12:30:00,72.34,72.71,72.28,72.44,174156.0,72.34,72.71,72.28,72.44,174156.0
2022-03-14 13:00:00,72.44,72.98,72.41,72.87,248499.0,72.44,72.98,72.41,72.87,248499.0
2022-03-14 13:30:00,72.88,73.12,72.01,72.41,521071.0,72.88,73.12,72.01,72.41,521071.0
2022-03-14 14:00:00,72.39,73.17,72.18,72.92,270054.0,72.39,73.17,72.18,72.92,270054.0
2022-03-14 14:30:00,72.93,73.07,71.83,72.18,312957.0,72.93,73.07,71.83,72.18,312957.0
2022-03-14 15:00:00,72.18,72.37,72.05,72.13,112002.0,72.18,72.37,72.05,72.13,112002.0
2022-03-14 15:30:00,72.14,72.91,72.07,72.76,1354654.0,72.14,72.91,72.07,72.76,1354654.0
2022-03-15 09:30:00,69.57,69.82,69.1,69.14,1263624.0,69.57,69.82,69.1,69.14,1263624.0
2022-03-15 10:00:00,69.14,69.25,68.1,68.27,1724394.0,69.14,69.25,68.1,68.27,1724394.0
2022-03-15 10:30:00,68.27,69.46,68.19,68.92,1032840.0,68.27,69.46,68.19,68.92,1032840.0
2022-03-15 11:00:00,68.91,68.92,67.9,68.16,772595.0,68.91,68.92,67.9,68.16,772595.0
2022-03-15 11:30:00,68.14,69.36,67.99,69.26,1100654.0,68.14,69.36,67.99,69.26,1100654.0
2022-03-15 12:00:00,69.2,70.13,68.97,70.01,1215632.0,69.2,70.13,68.97,70.01,1215632.0
2022-03-15 12:30:00,70.0,70.55,69.6,70.22,526434.0,70.0,70.55,69.6,70.22,526434.0
2022-03-15 13:00:00,70.22,70.45,69.35,69.45,399927.0,70.22,70.45,69.35,69.45,399927.0
2022-03-15 13:30:00,69.5,69.88,69.3,69.62,423563.0,69.5,69.88,69.3,69.62,423563.0
2022-03-15 14:00:00,69.67,70.04,69.28,69.32,472943.0,69.67,70.04,69.28,69.32,472943.0
2022-03-15 14:30:00,69.35,69.44,68.64,68.89,602474.0,69.35,69.44,68.64,68.89,602474.0
2022-03-15 15:00:00,68.88,69.14,68.71,68.97,314491.0,68.88,69.14,68.71,68.97,314491.0
2022-03-15 15:30:00,68.98,69.07,68.56,68.59,1015168.0,68.98,69.07,68.56,68.59,1015168.0
2022-03-16 09:30:00,70.64,71.08,69.82,70.09,720368.0,70.64,71.08,69.82,70.09,720368.0
2022-03-16 10:00:00,70.15,70.57,68.58,69.05,1026804.0,70.15,70.57,68.58,69.05,1026804.0
2022-03-16 10:30:00,69.01,69.52,68.3,68.77,589569.0,69.01,69.52,68.3,68.77,589569.0
2022-03-16 11:00:00,68.82,69.6,68.72,69.42,179950.0,68.82,69.6,68.72,69.42,179950.0
2022-03-16 11:30:00,69.26,69.9,69.1,69.82,184733.0,69.26,69.9,69.1,69.82,184733.0
2022-03-16 12:00:00,69.78,69.91,69.3,69.77,163456.0,69.78,69.91,69.3,69.77,163456.0
2022-03-16 12:30:00,69.73,69.75,69.07,69.2,506063.0,69.73,69.75,69.07,69.2,506063.0
2022-03-16 13:00:00,69.17,69.34,68.64,68.66,474699.0,69.17,69.34,68.64,68.66,474699.0
2022-03-16 13:30:00,68.66,69.06,68.61,68.76,169588.0,68.66,69.06,68.61,68.76,169588.0
2022-03-16 14:00:00,68.95,69.22,68.17,68.18,700433.0,68.95,69.22,68.17,68.18,700433.0
2022-03-16 14:30:00,68.17,68.48,67.73,68.08,329215.0,68.17,68.48,67.73,68.08,329215.0
2022-03-16 15:00:00,68.13,68.98,68.12,68.59,669473.0,68.13,68.98,68.12,68.59,669473.0
2022-03-16 15:30:00,68.56,68.75,67.97,68.27,386929.0,68.56,68.75,67.97,68.27,386929.0
2022-03-17 09:30:00,72.65,73.23,72.39,72.69,1317636.0,72.65,73.23,72.39,72.69,1317636.0
2022-03-17 10:00:00,72.71,73.04,72.44,72.94,1607628.0,72.71,73.04,72.44,72.94,1607628.0
2022-03-17 10:30:00,72.9,73.66,72.67,73.38,1155949.0,72.9,73.66,72.67,73.38,1155949.0
2022-03-17 11:00:00,73.35,73.48,73.03,73.38,345260.0,73.35,73.48,73.03,73.38,345260.0
2022-03-17 11:30:00,73.4,73.93,72.89,73.86,454228.0,73.4,73.93,72.89,73.86,454228.0
2022-03-17 12:00:00,73.84,73.94,73.47,73.65,306190.0,73.84,73.94,73.47,73.65,306190.0
2022-03-17 12:30:00,73.66,73.71,73.11,73.18,290689.0,73.66,73.71,73.11,73.18,290689.0
2022-03-17 13:00:00,73.19,73.79,73.13,73.43,293505.0,73.19,73.79,73.13,73.43,293505.0
2022-03-17 13:30:00,73.42,73.77,73.31,73.64,248220.0,73.42,73.77,73.31,73.64,248220.0
2022-03-17 14:00:00,73.66,73.91,73.37,73.82,256201.0,73.66,73.91,73.37,73.82,256201.0
2022-03-17 14:30:00,73.8,74.27,73.8,74.23,352765.0,73.8,74.27,73.8,74.23,352765.0
2022-03-17 15:00:00,74.22,74.44,74.03,74.05,347971.0,74.22,74.44,74.03,74.05,347971.0
2022-03-17 15:30:00,74.05,74.07,73.67,73.69,1098542.0,74.05,74.07,73.67,73.69,1098542.0
2022-03-18 09:30:00,74.25,74.83,73.61,73.64,504596.0,74.25,74.83,73.61,73.64,504596.0
2022-03-18 10:00:00,73.67,74.43,73.55,74.26,285844.0,73.67,74.43,73.55,74.26,285844.0
2022-03-18 10:30:00,74.28,74.49,74.12,74.23,148223.0,74.28,74.49,74.12,74.23,148223.0
2022-03-18 11:00:00,74.1,74.21,73.82,73.92,204820.0,74.1,74.21,73.82,73.92,204820.0
2022-03-18 11:30:00,73.91,74.48,73.7,74.29,179404.0,73.91,74.48,73.7,74.29,179404.0
2022-03-18 12:00:00,74.27,74.72,74.13,74.44,189526.0,74.27,74.72,74.13,74.44,189526.0
2022-03-18 12:30:00,74.42,74.55,74.21,74.51,118841.0,74.42,74.55,74.21,74.51,118841.0
2022-03-18 13:00:00,74.53,75.0,74.41,74.78,222655.0,74.53,75.0,74.41,74.78,222655.0
2022-03-18 13:30:00,74.79,74.92,74.61,74.61,101600.0,74.79,74.92,74.61,74.61,101600.0
2022-03-18 14:00:00,74.65,74.86,74.49,74.75,153880.0,74.65,74.86,74.49,74.75,153880.0
2022-03-18 14:30:00,74.75,74.89,74.63,74.82,84322.0,74.75,74.89,74.63,74.82,84322.0
2022-03-18 15:00:00,74.79,74.86,74.6,74.72,175935.0,74.79,74.86,74.6,74.72,175935.0
2022-03-18 15:30:00,74.73,74.89,74.63,74.65,657924.0,74.73,74.89,74.63,74.65,657924.0
2022-03-21 09:30:00,77.41,78.55,77.26,78.35,955597.0,77.41,78.55,77.26,78.35,955597.0
2022-03-21 10:00:00,78.36,78.72,78.33,78.61,413713.0,78.36,78.72,78.33,78.61,413713.0
2022-03-21 10:30:00,78.67,78.77,78.15,78.25,394156.0,78.67,78.77,78.15,78.25,394156.0
2022-03-21 11:00:00,78.3,78.49,77.87,77.93,406460.0,78.3,78.49,77.87,77.93,406460.0
2022-03-21 11:30:00,77.91,78.4,77.74,78.38,249477.0,77.91,78.4,77.74,78.38,249477.0
2022-03-21 12:00:00,78.36,78.7,78.24,78.66,282433.0,78.36,78.7,78.24,78.66,282433.0
2022-03-21 12:30:00,78.68,78.94,77.98,78.05,462603.0,78.68,78.94,77.98,78.05,462603.0
2022-03-21 13:00:00,77.98,78.32,77.92,78.27,216623.0,77.98,78.32,77.92,78.27,216623.0
2022-03-21 13:30:00,78.27,78.68,78.2,78.62,258823.0,78.27,78.68,78.2,78.62,258823.0
2022-03-21 14:00:00,78.59,79.09,78.41,79.07,319626.0,78.59,79.09,78.41,79.07,319626.0
2022-03-21 14:30:00,79.05,79.3,78.97,79.24,264550.0,79.05,79.3,78.97,79.24,264550.0
2022-03-21 15:00:00,79.24,79.66,79.2,79.53,356184.0,79.24,79.66,79.2,79.53,356184.0
2022-03-21 15:30:00,79.51,79.54,79.26,79.52,492029.0,79.51,79.54,79.26,79.52,492029.0
2022-03-22 09:30:00,78.69,78.96,78.29,78.37,399088.0,78.69,78.96,78.29,78.37,399088.0
2022-03-22 10:00:00,78.35,78.59,77.8,78.02,260024.0,78.35,78.59,77.8,78.02,260024.0
2022-03-22 10:30:00,77.98,78.56,77.55,78.5,237324.0,77.98,78.56,77.55,78.5,237324.0
2022-03-22 11:00:00,78.51,78.73,77.72,78.05,187366.0,78.51,78.73,77.72,78.05,187366.0
2022-03-22 11:30:00,78.07,78.27,77.82,78.18,109807.0,78.07,78.27,77.82,78.18,109807.0
2022-03-22 12:00:00,78.16,78.36,77.95,78.17,84784.0,78.16,78.36,77.95,78.17,84784.0
2022-03-22 12:30:00,78.1,78.18,77.79,78.01,72012.0,78.1,78.18,77.79,78.01,72012.0
2022-03-22 13:00:00,78.06,79.48,77.9,79.41,500518.0,78.06,79.48,77.9,79.41,500518.0
2022-03-22 13:30:00,79.39,79.65,78.82,78.93,492664.0,79.39,79.65,78.82,78.93,492664.0
2022-03-22 14:00:00,78.9,79.32,78.52,78.84,183751.0,78.9,79.32,78.52,78.84,183751.0
2022-03-22 14:30:00,78.85,78.97,78.58,78.64,139895.0,78.85,78.97,78.58,78.64,139895.0
2022-03-22 15:00:00,78.61,78.62,78.23,78.45,71991.0,78.61,78.62,78.23,78.45,71991.0
2022-03-22 15:30:00,78.47,78.63,78.33,78.58,264465.0,78.47,78.63,78.33,78.58,264465.0
2022-03-23 09:30:00,81.38,81.81,81.25,81.42,746615.0,81.38,81.81,81.25,81.42,746615.0
2022-03-23 10:00:00,81.4,81.78,81.08,81.35,259072.0,81.4,81.78,81.08,81.35,259072.0
2022-03-23 10:30:00,81.39,82.33,81.39,82.28,430825.0,81.39,82.33,81.39,82.28,430825.0
2022-03-23 11:00:00,82.29,82.46,82.04,82.16,377559.0,82.29,82.46,82.04,82.16,377559.0
2022-03-23 11:30:00,82.2,82.43,81.83,82.01,460132.0,82.2,82.43,81.83,82.01,460132.0
2022-03-23 12:00:00,81.92,82.23,81.57,81.95,433184.0,81.92,82.23,81.57,81.95,433184.0
2022-03-23 12:30:00,81.96,81.96,81.54,81.6,315151.0,81.96,81.96,81.54,81.6,315151.0
2022-03-23 13:00:00,81.58,81.91,81.48,81.68,164586.0,81.58,81.91,81.48,81.68,164586.0
2022-03-23 13:30:00,81.7,81.86,81.3,81.47,180802.0,81.7,81.86,81.3,81.47,180802.0
2022-03-23 14:00:00,81.47,82.29,81.36,82.27,359510.0,81.47,82.29,81.36,82.27,359510.0
2022-03-23 14:30:00,82.22,82.48,82.22,82.27,312437.0,82.22,82.48,82.22,82.27,312437.0
2022-03-23 15:00:00,82.28,82.39,82.16,82.22,236213.0,82.28,82.39,82.16,82.22,236213.0
2022-03-23 15:30:00,82.22,82.36,81.88,81.92,425609.0,82.22,82.36,81.88,81.92,425609.0
2022-03-24 09:30:00,81.67,81.75,80.68,80.88,423025.0,81.67,81.75,80.68,80.88,423025.0
2022-03-24 10:00:00,80.94,81.09,80.19,80.64,271681.0,80.94,81.09,80.19,80.64,271681.0
2022-03-24 10:30:00,80.6,81.78,80.48,81.66,320074.0,80.6,81.78,80.48,81.66,320074.0
2022-03-24 11:00:00,81.67,81.69,80.71,80.89,271807.0,81.67,81.69,80.71,80.89,271807.0
2022-03-24 11:30:00,80.89,81.09,80.08,80.31,266291.0,80.89,81.09,80.08,80.31,266291.0
2022-03-24 12:00:00,80.32,80.74,80.28,80.67,206138.0,80.32,80.74,80.28,80.67,206138.0
2022-03-24 12:30:00,80.66,81.06,80.61,80.9,142387.0,80.66,81.06,80.61,80.9,142387.0
2022-03-24 13:00:00,80.92,81.05,80.63,81.04,104223.0,80.92,81.05,80.63,81.04,104223.0
2022-03-24 13:30:00,81.05,81.37,80.83,81.18,154416.0,81.05,81.37,80.83,81.18,154416.0
2022-03-24 14:00:00,81.19,81.21,80.28,80.31,166377.0,81.19,81.21,80.28,80.31,166377.0
2022-03-24 14:30:00,80.35,80.35,79.3,79.68,718658.0,80.35,80.35,79.3,79.68,718658.0
2022-03-24 15:00:00,79.67,79.87,79.48,79.8,159580.0,79.67,79.87,79.48,79.8,159580.0
2022-03-24 15:30:00,79.8,79.87,79.62,79.8,361652.0,79.8,79.87,79.62,79.8,361652.0
2022-03-25 09:30:00,78.88,79.37,78.74,78.85,313983.0,78.88,79.37,78.74,78.85,313983.0
2022-03-25 10:00:00,78.8,79.17,78.64,78.82,153306.0,78.8,79.17,78.64,78.82,153306.0
2022-03-25 10:30:00,78.85,79.65,78.41,79.55,325129.0,78.85,79.65,78.41,79.55,325129.0
2022-03-25 11:00:00,79.55,81.23,79.55,81.01,1790117.0,79.55,81.23,79.55,81.01,1790117.0
2022-03-25 11:30:00,80.97,81.63,80.95,80.97,738243.0,80.97,81.63,80.95,80.97,738243.0
2022-03-25 12:00:00,80.98,81.41,80.84,81.21,544533.0,80.98,81.41,80.84,81.21,544533.0
2022-03-25 12:30:00,81.17,81.53,80.98,81.09,488556.0,81.17,81.53,80.98,81.09,488556.0
2022-03-25 13:00:00,81.11,81.33,80.45,80.64,410561.0,81.11,81.33,80.45,80.64,410561.0
2022-03-25 13:30:00,80.62,80.78,80.49,80.71,182755.0,80.62,80.78,80.49,80.71,182755.0
2022-03-25 14:00:00,80.74,81.73,80.51,81.64,403735.0,80.74,81.73,80.51,81.64,403735.0
2022-03-25 14:30:00,81.66,81.68,81.03,81.03,241039.0,81.66,81.68,81.03,81.03,241039.0
2022-03-25 15:00:00,81.03,81.29,80.91,81.01,194292.0,81.03,81.29,80.91,81.01,194292.0
2022-03-25 15:30:00,80.99,81.06,80.66,80.76,424002.0,80.99,81.06,80.66,80.76,424002.0
2022-03-28 09:30:00,76.85,76.9,75.76,75.93,808744.0,76.85,76.9,75.76,75.93,808744.0
2022-03-28 10:00:00,75.92,76.8,75.72,76.44,395262.0,75.92,76.8,75.72,76.44,395262.0
2022-03-28 10:30:00,76.48,76.6,75.51,75.68,321272.0,76.48,76.6,75.51,75.68,321272.0
2022-03-28 11:00:00,75.6,76.93,75.58,76.91,405278.0,75.6,76.93,75.58,76.91,405278.0
2022-03-28 11:30:00,76.85,77.35,76.57,77.31,255404.0,76.85,77.35,76.57,77.31,255404.0
2022-03-28 12:00:00,77.31,77.92,77.31,77.63,342605.0,77.31,77.92,77.31,77.63,342605.0
2022-03-28 12:30:00,77.65,77.89,77.0,77.2,290362.0,77.65,77.89,77.0,77.2,290362.0
2022-03-28 13:00:00,77.1,77.33,76.61,76.68,151802.0,77.1,77.33,76.61,76.68,151802.0
2022-03-28 13:30:00,76.68,77.06,76.39,76.58,266995.0,76.68,77.06,76.39,76.58,266995.0
2022-03-28 14:00:00,76.56,76.68,75.91,76.24,287111.0,76.56,76.68,75.91,76.24,287111.0
2022-03-28 14:30:00,76.27,76.65,75.57,75.58,227923.0,76.27,76.65,75.57,75.58,227923.0
2022-03-28 15:00:00,75.58,75.62,74.39,74.75,931544.0,75.58,75.62,74.39,74.75,931544.0
2022-03-28 15:30:00,74.77,74.77,74.15,74.55,1448574.0,74.77,74.77,74.15,74.55,1448574.0
2022-03-29 09:30:00,72.3,73.47,72.07,73.41,848420.0,72.3,73.47,72.07,73.41,848420.0
2022-03-29 10:00:00,73.38,74.28,72.94,74.04,589881.0,73.38,74.28,72.94,74.04,589881.0
2022-03-29 10:30:00,74.05,74.89,73.94,74.59,719527.0,74.05,74.89,73.94,74.59,719527.0
2022-03-29 11:00:00,74.58,75.05,74.27,74.93,341251.0,74.58,75.05,74.27,74.93,341251.0
2022-03-29 11:30:00,74.89,74.9,74.22,74.27,247765.0,74.89,74.9,74.22,74.27,247765.0
2022-03-29 12:00:00,74.28,74.73,74.08,74.73,302863.0,74.28,74.73,74.08,74.73,302863.0
2022-03-29 12:30:00,74.75,75.27,74.68,74.7,577585.0,74.75,75.27,74.68,74.7,577585.0
2022-03-29 13:00:00,74.69,75.69,74.53,75.37,677651.0,74.69,75.69,74.53,75.37,677651.0
2022-03-29 13:30:00,75.39,76.16,75.29,75.86,876943.0,75.39,76.16,75.29,75.86,876943.0
2022-03-29 14:00:00,75.83,76.43,75.54,75.65,533574.0,75.83,76.43,75.54,75.65,533574.0
2022-03-29 14:30:00,75.71,75.8,75.13,75.75,316801.0,75.71,75.8,75.13,75.75,316801.0
2022-03-29 15:00:00,75.77,76.05,75.75,75.96,175986.0,75.77,76.05,75.75,75.96,175986.0
2022-03-29 15:30:00,75.96,76.26,75.91,76.13,577440.0,75.96,76.26,75.91,76.13,577440.0
2022-03-30 09:30:00,78.07,78.71,77.91,78.5,498384.0,78.07,78.71,77.91,78.5,498384.0
2022-03-30 10:00:00,78.54,78.6,78.17,78.3,291648.0,78.54,78.6,78.17,78.3,291648.0
2022-03-30 10:30:00,78.3,78.55,77.9,78.48,534368.0,78.3,78.55,77.9,78.48,534368.0
2022-03-30 11:00:00,78.52,78.67,77.71,78.1,321093.0,78.52,78.67,77.71,78.1,321093.0
2022-03-30 11:30:00,78.07,78.38,77.96,78.28,202881.0,78.07,78.38,77.96,78.28,202881.0
2022-03-30 12:00:00,78.29,78.36,77.83,77.89,166269.0,78.29,78.36,77.83,77.89,166269.0
2022-03-30 12:30:00,77.92,78.01,77.33,77.47,374677.0,77.92,78.01,77.33,77.47,374677.0
2022-03-30 13:00:00,77.46,77.88,77.3,77.67,184119.0,77.46,77.88,77.3,77.67,184119.0
2022-03-30 13:30:00,77.65,77.93,77.44,77.93,165931.0,77.65,77.93,77.44,77.93,165931.0
2022-03-30 14:00:00,77.92,78.42,77.68,78.34,311747.0,77.92,78.42,77.68,78.34,311747.0
2022-03-30 14:30:00,78.35,78.36,78.1,78.15,100903.0,78.35,78.36,78.1,78.15,100903.0
2022-03-30 15:00:00,78.14,78.16,77.77,77.89,174922.0,78.14,78.16,77.77,77.89,174922.0
2022-03-30 15:30:00,77.86,78.04,77.84,77.89,456628.0,77.86,78.04,77.84,77.89,456628.0
2022-03-31 09:30:00,75.76,76.84,75.54,76.48,656468.0,75.76,76.84,75.54,76.48,656468.0
2022-03-31 10:00:00,76.44,76.46,75.62,75.67,360509.0,76.44,76.46,75.62,75.67,360509.0
2022-03-31 10:30:00,75.69,76.23,74.82,75.58,868527.0,75.69,76.23,74.82,75.58,868527.0
2022-03-31 11:00:00,75.55,76.17,75.45,75.91,441550.0,75.55,76.17,75.45,75.91,441550.0
2022-03-31 11:30:00,75.89,76.32,75.72,76.08,239423.0,75.89,76.32,75.72,76.08,239423.0
2022-03-31 12:00:00,76.11,76.49,76.07,76.32,145094.0,76.11,76.49,76.07,76.32,145094.0
2022-03-31 12:30:00,76.3,76.52,75.69,75.99,338926.0,76.3,76.52,75.69,75.99,338926.0
2022-03-31 13:00:00,75.96,75.97,75.3,75.52,401117.0,75.96,75.97,75.3,75.52,401117.0
2022-03-31 13:30:00,75.52,75.53,75.05,75.26,439656.0,75.52,75.53,75.05,75.26,439656.0
2022-03-31 14:00:00,75.26,75.26,73.34,73.61,1857938.0,75.26,75.26,73.34,73.61,1857938.0
2022-03-31 14:30:00,73.61,74.36,73.58,74.31,1029602.0,73.61,74.36,73.58,74.31,1029602.0
2022-03-31 15:00:00,74.31,74.45,74.26,74.36,342074.0,74.31,74.45,74.26,74.36,342074.0
2022-03-31 15:30:00,74.37,74.4,74.06,74.12,1305922.0,74.37,74.4,74.06,74.12,1305922.0
2022-04-01 09:30:00,73.37,74.58,73.25,74.45,534781.0,73.37,74.58,73.25,74.45,534781.0
2022-04-01 10:00:00,74.42,74.45,73.91,73.91,319785.0,74.42,74.45,73.91,73.91,319785.0
2022-04-01 10:30:00,73.91,74.37,73.69,74.15,323188.0,73.91,74.37,73.69,74.15,323188.0
2022-04-01 11:00:00,74.18,74.8,74.15,74.55,405763.0,74.18,74.8,74.15,74.55,405763.0
2022-04-01 11:30:00,74.54,74.69,74.0,74.02,269944.0,74.54,74.69,74.0,74.02,269944.0
2022-04-01 12:00:00,74.03,74.03,73.67,73.85,247284.0,74.03,74.03,73.67,73.85,247284.0
2022-04-01 12:30:00,73.84,73.96,73.43,73.95,271496.0,73.84,73.96,73.43,73.95,271496.0
2022-04-01 13:00:00,73.97,74.2,73.56,74.19,190854.0,73.97,74.2,73.56,74.19,190854.0
2022-04-01 13:30:00,74.18,74.18,73.85,73.85,173033.0,74.18,74.18,73.85,73.85,173033.0
2022-04-01 14:00:00,73.89,74.24,73.87,74.01,242474.0,73.89,74.24,73.87,74.01,242474.0
2022-04-01 14:30:00,74.0,74.28,74.0,74.11,178107.0,74.0,74.28,74.0,74.11,178107.0
2022-04-01 15:00:00,74.12,74.18,73.94,74.06,163011.0,74.12,74.18,73.94,74.06,163011.0
2022-04-01 15:30:00,74.07,74.25,73.95,74.17,484830.0,74.07,74.25,73.95,74.17,484830.0
2022-04-04 09:30:00,76.46,76.89,76.35,76.76,788488.0,76.46,76.89,76.35,76.76,788488.0
2022-04-04 10:00:00,76.8,76.91,76.14,76.65,198102.0,76.8,76.91,76.14,76.65,198102.0
2022-04-04 10:30:00,76.67,76.79,76.48,76.62,165313.0,76.67,76.79,76.48,76.62,165313.0
2022-04-04 11:00:00,76.63,77.03,76.36,76.69,354154.0,76.63,77.03,76.36,76.69,354154.0
2022-04-04 11:30:00,76.67,76.67,75.33,75.82,565990.0,76.67,76.67,75.33,75.82,565990.0
2022-04-04 12:00:00,75.78,76.2,75.48,75.95,250109.0,75.78,76.2,75.48,75.95,250109.0
2022-04-04 12:30:00,75.93,76.1,75.56,75.83,117649.0,75.93,76.1,75.56,75.83,117649.0
2022-04-04 13:00:00,75.83,76.2,75.61,76.15,178935.0,75.83,76.2,75.61,76.15,178935.0
2022-04-04 13:30:00,76.15,76.29,76.03,76.15,123612.0,76.15,76.29,76.03,76.15,123612.0
2022-04-04 14:00:00,76.17,76.9,76.08,76.86,300819.0,76.17,76.9,76.08,76.86,300819.0
2022-04-04 14:30:00,76.85,76.98,76.7,76.9,185371.0,76.85,76.98,76.7,76.9,185371.0
2022-04-04 15:00:00,76.88,77.13,76.83,77.12,278804.0,76.88,77.13,76.83,77.12,278804.0
2022-04-04 15:30:00,77.12,77.2,76.85,76.87,736460.0,77.12,77.2,76.85,76.87,736460.0
2022-04-05 09:30:00,77.34,77.71,77.22,77.41,220066.0,77.34,77.71,77.22,77.41,220066.0
2022-04-05 10:00:00,77.42,77.42,76.77,77.15,307127.0,77.42,77.42,76.77,77.15,307127.0
2022-04-05 10:30:00,77.15,77.16,75.84,76.24,641836.0,77.15,77.16,75.84,76.24,641836.0
2022-04-05 11:00:00,76.23,77.07,76.16,76.48,537166.0,76.23,77.07,76.16,76.48,537166.0
2022-04-05 11:30:00,76.48,76.74,76.23,76.28,340531.0,76.48,76.74,76.23,76.28,340531.0
2022-04-05 12:00:00,76.27,76.68,76.27,76.46,183849.0,76.27,76.68,76.27,76.46,183849.0
2022-04-05 12:30:00,76.43,76.6,76.24,76.51,215234.0,76.43,76.6,76.24,76.51,215234.0
2022-04-05 13:00:00,76.5,77.19,76.5,76.99,332187.0,76.5,77.19,76.5,76.99,332187.0
2022-04-05 13:30:00,76.99,77.03,76.48,76.65,498036.0,76.99,77.03,76.48,76.65,498036.0
2022-04-05 14:00:00,76.64,76.83,75.9,76.01,372196.0,76.64,76.83,75.9,76.01,372196.0
2022-04-05 14:30:00,76.04,76.06,75.66,75.79,387123.0,76.04,76.06,75.66,75.79,387123.0
2022-04-05 15:00:00,75.79,75.81,75.09,75.19,476299.0,75.79,75.81,75.09,75.19,476299.0
2022-04-05 15:30:00,75.17,75.17,74.54,74.75,964999.0,75.17,75.17,74.54,74.75,964999.0
2022-04-06 09:30:00,76.25,76.53,75.55,75.79,578961.0,76.25,76.53,75.55,75.79,578961.0
2022-04-06 10:00:00,75.78,76.75,75.78,76.51,424642.0,75.78,76.75,75.78,76.51,424642.0
2022-04-06 10:30:00,76.48,76.49,75.64,75.9,440198.0,76.48,76.49,75.64,75.9,440198.0
2022-04-06 11:00:00,75.9,76.22,74.59,74.76,419036.0,75.9,76.22,74.59,74.76,419036.0
2022-04-06 11:30:00,74.68,74.94,74.14,74.74,505645.0,74.68,74.94,74.14,74.74,505645.0
2022-04-06 12:00:00,74.75,75.05,74.08,74.34,422296.0,74.75,75.05,74.08,74.34,422296.0
2022-04-06 12:30:00,74.36,74.74,74.28,74.74,130188.0,74.36,74.74,74.28,74.74,130188.0
2022-04-06 13:00:00,74.71,74.71,73.58,73.7,294953.0,74.71,74.71,73.58,73.7,294953.0
2022-04-06 13:30:00,73.72,74.01,72.53,72.82,436347.0,73.72,74.01,72.53,72.82,436347.0
2022-04-06 14:00:00,72.77,73.22,72.16,72.45,485106.0,72.77,73.22,72.16,72.45,485106.0
2022-04-06 14:30:00,72.57,73.2,72.54,73.14,290798.0,72.57,73.2,72.54,73.14,290798.0
2022-04-06 15:00:00,73.11,73.26,72.91,72.97,175626.0,73.11,73.26,72.91,72.97,175626.0
2022-04-06 15:30:00,72.98,73.18,72.83,73.0,547298.0,72.98,73.18,72.83,73.0,547298.0
2022-04-07 09:30:00,73.26,73.84,73.07,73.22,467608.0,73.26,73.84,73.07,73.22,467608.0
2022-04-07 10:00:00,73.23,73.31,72.58,72.91,444660.0,73.23,73.31,72.58,72.91,444660.0
2022-04-07 10:30:00,72.91,73.29,72.55,72.68,257640.0,72.91,73.29,72.55,72.68,257640.0
2022-04-07 11:00:00,72.73,72.94,71.61,71.79,575702.0,72.73,72.94,71.61,71.79,575702.0
2022-04-07 11:30:00,71.82,71.88,71.27,71.53,401101.0,71.82,71.88,71.27,71.53,401101.0
2022-04-07 12:00:00,71.52,71.72,71.08,71.68,216311.0,71.52,71.72,71.08,71.68,216311.0
2022-04-07 12:30:00,71.7,72.23,71.7,72.06,173709.0,71.7,72.23,71.7,72.06,173709.0
2022-04-07 13:00:00,72.17,72.83,71.87,72.67,359184.0,72.17,72.83,71.87,72.67,359184.0
2022-04-07 13:30:00,72.67,72.83,72.08,72.29,294258.0,72.67,72.83,72.08,72.29,294258.0
2022-04-07 14:00:00,72.3,72.9,72.23,72.77,147311.0,72.3,72.9,72.23,72.77,147311.0
2022-04-07 14:30:00,72.82,72.92,72.63,72.71,137638.0,72.82,72.92,72.63,72.71,137638.0
2022-04-07 15:00:00,72.72,73.04,72.67,72.98,170793.0,72.72,73.04,72.67,72.98,170793.0
2022-04-07 15:30:00,73.02,73.3,72.98,73.11,466513.0,73.02,73.3,72.98,73.11,466513.0
2022-04-08 09:30:00,72.69,73.01,72.46,72.81,310668.0,72.69,73.01,72.46,72.81,310668.0
2022-04-08 10:00:00,72.84,73.23,72.6,73.0,326780.0,72.84,73.23,72.6,73.0,326780.0
2022-04-08 10:30:00,73.04,73.1,72.4,72.45,268555.0,73.04,73.1,72.4,72.45,268555.0
2022-04-08 11:00:00,72.43,73.29,72.39,73.18,288212.0,72.43,73.29,72.39,73.18,288212.0
2022-04-08 11:30:00,73.17,73.55,73.01,73.01,465167.0,73.17,73.55,73.01,73.01,465167.0
2022-04-08 12:00:00,73.01,73.43,72.9,73.38,240242.0,73.01,73.43,72.9,73.38,240242.0
2022-04-08 12:30:00,73.36,73.53,73.14,73.18,153285.0,73.36,73.53,73.14,73.18,153285.0
2022-04-08 13:00:00,73.2,73.34,73.09,73.18,134388.0,73.2,73.34,73.09,73.18,134388.0
2022-04-08 13:30:00,73.19,73.73,73.18,73.43,269859.0,73.19,73.73,73.18,73.43,269859.0
2022-04-08 14:00:00,73.44,74.6,73.37,74.25,463356.0,73.44,74.6,73.37,74.25,463356.0
2022-04-08 14:30:00,74.23,74.41,74.19,74.27,237119.0,74.23,74.41,74.19,74.27,237119.0
2022-04-08 15:00:00,74.27,74.35,74.09,74.35,195651.0,74.27,74.35,74.09,74.35,195651.0
2022-04-08 15:30:00,74.35,74.4,74.06,74.09,607328.0,74.35,74.4,74.06,74.09,607328.0
2022-04-11 09:30:00,71.75,72.04,71.3,71.76,777875.0,71.75,72.04,71.3,71.76,777875.0
2022-04-11 10:00:00,71.76,71.98,71.56,71.78,223628.0,71.76,71.98,71.56,71.78,223628.0
2022-04-11 10:30:00,71.77,72.56,71.52,72.39,603194.0,71.77,72.56,71.52,72.39,603194.0
2022-04-11 11:00:00,72.36,72.76,72.1,72.13,287827.0,72.36,72.76,72.1,72.13,287827.0
2022-04-11 11:30:00,72.12,72.17,71.84,71.96,213181.0,72.12,72.17,71.84,71.96,213181.0
2022-04-11 12:00:00,71.95,72.0,71.53,71.67,118594.0,71.95,72.0,71.53,71.67,118594.0
2022-04-11 12:30:00,71.68,71.83,71.48,71.56,205328.0,71.68,71.83,71.48,71.56,205328.0
2022-04-11 13:00:00,71.55,71.81,71.5,71.67,131870.0,71.55,71.81,71.5,71.67,131870.0
2022-04-11 13:30:00,71.72,71.82,71.59,71.59,110045.0,71.72,71.82,71.59,71.59,110045.0
2022-04-11 14:00:00,71.59,72.3,71.58,71.82,306995.0,71.59,72.3,71.58,71.82,306995.0
2022-04-11 14:30:00,71.85,71.87,71.57,71.75,229974.0,71.85,71.87,71.57,71.75,229974.0
2022-04-11 15:00:00,71.75,71.93,71.73,71.92,168544.0,71.75,71.93,71.73,71.92,168544.0
2022-04-11 15:30:00,71.91,72.39,71.89,72.29,792642.0,71.91,72.39,71.89,72.29,792642.0
2022-04-12 09:30:00,74.95,75.43,74.91,75.43,817639.0,74.95,75.43,74.91,75.43,817639.0
2022-04-12 10:00:00,75.44,75.55,75.02,75.47,573584.0,75.44,75.55,75.02,75.47,573584.0
2022-04-12 10:30:00,75.46,76.15,75.46,75.87,562924.0,75.46,76.15,75.46,75.87,562924.0
2022-04-12 11:00:00,75.85,76.29,75.84,76.11,563138.0,75.85,76.29,75.84,76.11,563138.0
2022-04-12 11:30:00,76.1,76.38,75.76,76.24,357479.0,76.1,76.38,75.76,76.24,357479.0
2022-04-12 12:00:00,76.23,76.28,75.88,76.08,228718.0,76.23,76.28,75.88,76.08,228718.0
2022-04-12 12:30:00,76.1,76.13,75.69,76.01,209650.0,76.1,76.13,75.69,76.01,209650.0
2022-04-12 13:00:00,76.0,76.32,75.92,75.98,178165.0,76.0,76.32,75.92,75.98,178165.0
2022-04-12 13:30:00,75.96,76.0,75.62,75.8,323404.0,75.96,76.0,75.62,75.8,323404.0
2022-04-12 14:00:00,75.81,76.29,75.78,75.96,429111.0,75.81,76.29,75.78,75.96,429111.0
2022-04-12 14:30:00,75.94,76.19,75.89,76.04,154148.0,75.94,76.19,75.89,76.04,154148.0
2022-04-12 15:00:00,76.03,76.04,75.75,75.79,337135.0,76.03,76.04,75.75,75.79,337135.0
2022-04-12 15:30:00,75.79,75.98,75.75,75.96,997494.0,75.79,75.98,75.75,75.96,997494.0
2022-04-13 09:30:00,77.15,77.36,76.67,76.83,480242.0,77.15,77.36,76.67,76.83,480242.0
2022-04-13 10:00:00,76.9,76.97,76.69,76.76,204637.0,76.9,76.97,76.69,76.76,204637.0
2022-04-13 10:30:00,76.74,77.28,75.89,76.96,839355.0,76.74,77.28,75.89,76.96,839355.0
2022-04-13 11:00:00,77.0,77.6,76.82,77.16,410533.0,77.0,77.6,76.82,77.16,410533.0
2022-04-13 11:30:00,77.16,77.6,77.08,77.58,254390.0,77.16,77.6,77.08,77.58,254390.0
2022-04-13 12:00:00,77.55,77.66,77.21,77.39,222370.0,77.55,77.66,77.21,77.39,222370.0
2022-04-13 12:30:00,77.4,77.66,77.28,77.56,334648.0,77.4,77.66,77.28,77.56,334648.0
2022-04-13 13:00:00,77.56,78.4,77.48,78.27,1014288.0,77.56,78.4,77.48,78.27,1014288.0
2022-04-13 13:30:00,78.26,78.33,78.05,78.29,953496.0,78.26,78.33,78.05,78.29,953496.0
2022-04-13 14:00:00,78.3,78.55,78.21,78.42,428725.0,78.3,78.55,78.21,78.42,428725.0
2022-04-13 14:30:00,78.39,78.52,78.28,78.51,311873.0,78.39,78.52,78.28,78.51,311873.0
2022-04-13 15:00:00,78.51,78.56,78.31,78.31,143159.0,78.51,78.56,78.31,78.31,143159.0
2022-04-13 15:30:00,78.31,78.44,78.26,78.42,387485.0,78.31,78.44,78.26,78.42,387485.0
2022-04-14 09:30:00,77.34,77.64,77.28,77.34,500686.0,77.34,77.64,77.28,77.34,500686.0
2022-04-14 10:00:00,77.34,77.77,77.33,77.7,356948.0,77.34,77.77,77.33,77.7,356948.0
2022-04-14 10:30:00,77.71,77.86,77.35,77.53,197576.0,77.71,77.86,77.35,77.53,197576.0
2022-04-14 11:00:00,77.53,77.69,77.38,77.62,170989.0,77.53,77.69,77.38,77.62,170989.0
2022-04-14 11:30:00,77.63,77.93,77.23,77.77,525533.0,77.63,77.93,77.23,77.77,525533.0
2022-04-14 12:00:00,77.78,78.6,77.66,78.58,939265.0,77.78,78.6,77.66,78.58,939265.0
2022-04-14 12:30:00,78.59,79.05,78.4,78.95,469498.0,78.59,79.05,78.4,78.95,469498.0
2022-04-14 13:00:00,78.96,79.36,78.94,79.3,318089.0,78.96,79.36,78.94,79.3,318089.0
2022-04-14 13:30:00,79.31,79.83,79.27,79.68,510792.0,79.31,79.83,79.27,79.68,510792.0
2022-04-14 14:00:00,79.7,80.44,79.64,80.03,962150.0,79.7,80.44,79.64,80.03,962150.0
2022-04-14 14:30:00,80.03,80.16,79.7,79.75,342614.0,80.03,80.16,79.7,79.75,342614.0
2022-04-14 15:00:00,79.72,79.75,79.4,79.59,196393.0,79.72,79.75,79.4,79.59,196393.0
2022-04-14 15:30:00,79.61,79.65,79.42,79.57,590552.0,79.61,79.65,79.42,79.57,590552.0
2022-04-18 09:30:00,80.81,81.08,80.5,80.86,685465.0,80.81,81.08,80.5,80.86,685465.0
2022-04-18 10:00:00,80.9,80.96,80.4,80.56,349537.0,80.9,80.96,80.4,80.56,349537.0
2022-04-18 10:30:00,80.57,80.72,80.43,80.59,198713.0,80.57,80.72,80.43,80.59,198713.0
2022-04-18 11:00:00,80.61,80.72,80.02,80.63,327774.0,80.61,80.72,80.02,80.63,327774.0
2022-04-18 11:30:00,80.64,80.72,80.38,80.48,175046.0,80.64,80.72,80.38,80.48,175046.0
2022-04-18 12:00:00,80.47,81.21,80.45,81.19,227403.0,80.47,81.21,80.45,81.19,227403.0
2022-04-18 12:30:00,81.21,81.48,81.06,81.4,401313.0,81.21,81.48,81.06,81.4,401313.0
2022-04-18 13:00:00,81.4,81.7,81.04,81.13,507489.0,81.4,81.7,81.04,81.13,507489.0
2022-04-18 13:30:00,81.13,81.5,81.13,81.29,343241.0,81.13,81.5,81.13,81.29,343241.0
2022-04-18 14:00:00,81.29,81.39,80.0,80.64,563945.0,81.29,81.39,80.0,80.64,563945.0
2022-04-18 14:30:00,80.6,80.76,80.43,80.58,157437.0,80.6,80.76,80.43,80.58,157437.0
2022-04-18 15:00:00,80.59,80.65,80.34,80.4,218537.0,80.59,80.65,80.34,80.4,218537.0
2022-04-18 15:30:00,80.39,80.43,80.29,80.43,309170.0,80.39,80.43,80.29,80.43,309170.0
2022-04-19 09:30:00,78.06,78.09,77.44,77.7,916665.0,78.06,78.09,77.44,77.7,916665.0
2022-04-19 10:00:00,77.7,77.84,76.99,77.22,740255.0,77.7,77.84,76.99,77.22,740255.0
2022-04-19 10:30:00,77.23,77.5,77.06,77.49,652243.0,77.23,77.5,77.06,77.49,652243.0
2022-04-19 11:00:00,77.51,77.63,76.48,76.5,810216.0,77.51,77.63,76.48,76.5,810216.0
2022-04-19 11:30:00,76.5,76.96,76.34,76.67,347578.0,76.5,76.96,76.34,76.67,347578.0
2022-04-19 12:00:00,76.65,76.97,76.46,76.94,215927.0,76.65,76.97,76.46,76.94,215927.0
2022-04-19 12:30:00,76.93,77.06,76.62,76.82,458588.0,76.93,77.06,76.62,76.82,458588.0
2022-04-19 13:00:00,76.79,77.16,76.7,77.14,241539.0,76.79,77.16,76.7,77.14,241539.0
2022-04-19 13:30:00,77.15,77.41,77.04,77.27,182241.0,77.15,77.41,77.04,77.27,182241.0
2022-04-19 14:00:00,77.29,77.57,76.64,76.64,340562.0,77.29,77.57,76.64,76.64,340562.0
2022-04-19 14:30:00,76.66,76.99,76.52,76.69,282317.0,76.66,76.99,76.52,76.69,282317.0
2022-04-19 15:00:00,76.69,76.92,76.61,76.88,198620.0,76.69,76.92,76.61,76.88,198620.0
2022-04-19 15:30:00,76.89,77.0,76.81,76.88,701682.0,76.89,77.0,76.81,76.88,701682.0
2022-04-20 09:30:00,77.51,77.77,77.41,77.59,305245.0,77.51,77.77,77.41,77.59,305245.0
2022-04-20 10:00:00,77.59,77.6,76.73,76.84,422432.0,77.59,77.6,76.73,76.84,422432.0
2022-04-20 10:30:00,76.87,77.91,76.87,77.67,514652.0,76.87,77.91,76.87,77.67,514652.0
2022-04-20 11:00:00,77.67,77.92,76.77,77.16,301506.0,77.67,77.92,76.77,77.16,301506.0
2022-04-20 11:30:00,77.14,77.26,75.73,75.97,339460.0,77.14,77.26,75.73,75.97,339460.0
2022-04-20 12:00:00,75.98,76.38,75.57,76.22,256590.0,75.98,76.38,75.57,76.22,256590.0
2022-04-20 12:30:00,76.16,76.89,76.15,76.88,246997.0,76.16,76.89,76.15,76.88,246997.0
2022-04-20 13:00:00,76.87,77.59,76.85,77.51,547657.0,76.87,77.59,76.85,77.51,547657.0
2022-04-20 13:30:00,77.47,77.73,77.21,77.34,251538.0,77.47,77.73,77.21,77.34,251538.0
2022-04-20 14:00:00,77.36,77.42,76.75,76.97,270837.0,77.36,77.42,76.75,76.97,270837.0
2022-04-20 14:30:00,76.99,77.21,76.95,77.06,189503.0,76.99,77.21,76.95,77.06,189503.0
2022-04-20 15:00:00,77.05,77.54,77.05,77.51,196319.0,77.05,77.54,77.05,77.51,196319.0
2022-04-20 15:30:00,77.51,77.65,77.17,77.25,355341.0,77.51,77.65,77.17,77.25,355341.0
2022-04-21 09:30:00,78.34,78.87,78.01,78.84,590130.0,78.34,78.87,78.01,78.84,590130.0
2022-04-21 10:00:00,78.84,79.27,78.61,79.21,284464.0,78.84,79.27,78.61,79.21,284464.0
2022-04-21 10:30:00,79.2,79.2,78.17,78.17,344639.0,79.2,79.2,78.17,78.17,344639.0
2022-04-21 11:00:00,78.16,78.39,77.83,78.17,373679.0,78.16,78.39,77.83,78.17,373679.0
2022-04-21 11:30:00,78.17,78.6,77.92,78.51,196844.0,78.17,78.6,77.92,78.51,196844.0
2022-04-21 12:00:00,78.55,78.76,78.22,78.26,537951.0,78.55,78.76,78.22,78.26,537951.0
2022-04-21 12:30:00,78.21,78.25,77.39,77.54,254988.0,78.21,78.25,77.39,77.54,254988.0
2022-04-21 13:00:00,77.56,78.07,77.51,77.79,187137.0,77.56,78.07,77.51,77.79,187137.0
2022-04-21 13:30:00,77.82,78.0,77.33,77.61,124981.0,77.82,78.0,77.33,77.61,124981.0
2022-04-21 14:00:00,77.59,78.35,77.07,78.3,231411.0,77.59,78.35,77.07,78.3,231411.0
2022-04-21 14:30:00,78.24,78.58,78.19,78.19,160473.0,78.24,78.58,78.19,78.19,160473.0
2022-04-21 15:00:00,78.2,78.2,77.73,77.96,112157.0,78.2,78.2,77.73,77.96,112157.0
2022-04-21 15:30:00,77.94,78.16,77.88,78.13,311562.0,77.94,78.16,77.88,78.13,311562.0
2022-04-22 09:30:00,76.98,77.45,76.69,77.25,342032.0,76.98,77.45,76.69,77.25,342032.0
2022-04-22 10:00:00,77.22,77.47,76.88,77.13,242883.0,77.22,77.47,76.88,77.13,242883.0
2022-04-22 10:30:00,77.12,77.22,76.53,76.62,184621.0,77.12,77.22,76.53,76.62,184621.0
2022-04-22 11:00:00,76.62,77.1,76.55,76.97,390466.0,76.62,77.1,76.55,76.97,390466.0
2022-04-22 11:30:00,76.92,76.95,76.59,76.69,166836.0,76.92,76.95,76.59,76.69,166836.0
2022-04-22 12:00:00,76.75,76.98,76.73,76.9,101871.0,76.75,76.98,76.73,76.9,101871.0
2022-04-22 12:30:00,76.9,77.21,76.76,76.88,102251.0,76.9,77.21,76.76,76.88,102251.0
2022-04-22 13:00:00,76.86,76.93,76.59,76.61,115069.0,76.86,76.93,76.59,76.61,115069.0
2022-04-22 13:30:00,76.6,76.81,76.5,76.76,152287.0,76.6,76.81,76.5,76.76,152287.0
2022-04-22 14:00:00,76.75,76.78,76.49,76.58,180727.0,76.75,76.78,76.49,76.58,180727.0
2022-04-22 14:30:00,76.59,76.7,76.3,76.39,168249.0,76.59,76.7,76.3,76.39,168249.0
2022-04-22 15:00:00,76.39,76.49,76.29,76.3,200847.0,76.39,76.49,76.29,76.3,200847.0
2022-04-22 15:30:00,76.3,76.42,76.28,76.3,735344.0,76.3,76.42,76.28,76.3,735344.0
2022-04-25 09:30:00,72.64,73.4,72.23,73.11,770501.0,72.64,73.4,72.23,73.11,770501.0
2022-04-25 10:00:00,73.12,73.27,72.6,72.84,418202.0,73.12,73.27,72.6,72.84,418202.0
2022-04-25 10:30:00,72.79,73.19,72.52,72.57,235517.0,72.79,73.19,72.52,72.57,235517.0
2022-04-25 11:00:00,72.56,72.77,72.08,72.1,383605.0,72.56,72.77,72.08,72.1,383605.0
2022-04-25 11:30:00,72.08,72.43,71.98,72.39,371434.0,72.08,72.43,71.98,72.39,371434.0
2022-04-25 12:00:00,72.39,73.02,72.25,72.72,262912.0,72.39,73.02,72.25,72.72,262912.0
2022-04-25 12:30:00,72.71,73.15,72.68,73.09,183129.0,72.71,73.15,72.68,73.09,183129.0
2022-04-25 13:00:00,73.12,73.31,72.87,73.02,120661.0,73.12,73.31,72.87,73.02,120661.0
2022-04-25 13:30:00,73.0,73.44,72.89,73.18,240485.0,73.0,73.44,72.89,73.18,240485.0
2022-04-25 14:00:00,73.26,74.34,72.96,74.14,255023.0,73.26,74.34,72.96,74.14,255023.0
2022-04-25 14:30:00,74.14,74.87,74.1,74.64,275466.0,74.14,74.87,74.1,74.64,275466.0
2022-04-25 15:00:00,74.66,74.89,74.38,74.8,135444.0,74.66,74.89,74.38,74.8,135444.0
2022-04-25 15:30:00,74.78,74.99,74.6,74.68,543992.0,74.78,74.99,74.6,74.68,543992.0
2022-04-26 09:30:00,75.33,75.67,74.83,75.13,479990.0,75.33,75.67,74.83,75.13,479990.0
2022-04-26 10:00:00,75.11,75.6,74.47,74.71,565883.0,75.11,75.6,74.47,74.71,565883.0
2022-04-26 10:30:00,74.7,75.49,74.37,75.19,891970.0,74.7,75.49,74.37,75.19,891970.0
2022-04-26 11:00:00,75.24,76.03,75.21,75.48,535569.0,75.24,76.03,75.21,75.48,535569.0
2022-04-26 11:30:00,75.49,76.25,75.41,76.03,322033.0,75.49,76.25,75.41,76.03,322033.0
2022-04-26 12:00:00,76.04,76.23,75.6,75.61,173055.0,76.04,76.23,75.6,75.61,173055.0
2022-04-26 12:30:00,75.67,76.48,75.61,76.02,294480.0,75.67,76.48,75.61,76.02,294480.0
2022-04-26 13:00:00,76.11,76.91,76.11,76.84,407513.0,76.11,76.91,76.11,76.84,407513.0
2022-04-26 13:30:00,76.86,76.94,76.48,76.64,265971.0,76.86,76.94,76.48,76.64,265971.0
2022-04-26 14:00:00,76.66,76.66,75.96,76.14,233771.0,76.66,76.66,75.96,76.14,233771.0
2022-04-26 14:30:00,76.1,76.18,75.85,76.01,87712.0,76.1,76.18,75.85,76.01,87712.0
2022-04-26 15:00:00,76.0,76.24,75.92,76.24,188255.0,76.0,76.24,75.92,76.24,188255.0
2022-04-26 15:30:00,76.25,76.55,76.24,76.39,781008.0,76.25,76.55,76.24,76.39,781008.0
2022-04-27 09:30:00,75.12,75.4,74.87,75.3,446627.0,75.12,75.4,74.87,75.3,446627.0
2022-04-27 10:00:00,75.16,75.55,75.04,75.11,311109.0,75.16,75.55,75.04,75.11,311109.0
2022-04-27 10:30:00,75.15,76.17,75.05,76.04,752718.0,75.15,76.17,75.05,76.04,752718.0
2022-04-27 11:00:00,76.02,76.27,75.5,75.5,315372.0,76.02,76.27,75.5,75.5,315372.0
2022-04-27 11:30:00,75.5,75.82,75.35,75.5,399008.0,75.5,75.82,75.35,75.5,399008.0
2022-04-27 12:00:00,75.51,75.68,75.21,75.37,120434.0,75.51,75.68,75.21,75.37,120434.0
2022-04-27 12:30:00,75.44,75.67,75.27,75.61,91542.0,75.44,75.67,75.27,75.61,91542.0
2022-04-27 13:00:00,75.6,75.82,75.32,75.62,118045.0,75.6,75.82,75.32,75.62,118045.0
2022-04-27 13:30:00,75.63,76.57,75.57,76.57,265019.0,75.63,76.57,75.57,76.57,265019.0
2022-04-27 14:00:00,76.57,76.61,76.25,76.31,188854.0,76.57,76.61,76.25,76.31,188854.0
2022-04-27 14:30:00,76.31,76.33,76.02,76.12,120912.0,76.31,76.33,76.02,76.12,120912.0
2022-04-27 15:00:00,76.14,76.39,76.02,76.39,113859.0,76.14,76.39,76.02,76.39,113859.0
2022-04-27 15:30:00,76.39,76.47,76.25,76.38,274530.0,76.39,76.47,76.25,76.38,274530.0
2022-04-28 09:30:00,76.28,76.53,75.96,76.48,262079.0,76.28,76.53,75.96,76.48,262079.0
2022-04-28 10:00:00,76.48,76.76,75.86,76.74,1057219.0,76.48,76.76,75.86,76.74,1057219.0
2022-04-28 10:30:00,76.75,77.6,76.73,77.44,1183460.0,76.75,77.6,76.73,77.44,1183460.0
2022-04-28 11:00:00,77.45,77.76,77.03,77.38,668522.0,77.45,77.76,77.03,77.38,668522.0
2022-04-28 11:30:00,77.42,77.54,77.2,77.33,198084.0,77.42,77.54,77.2,77.33,198084.0
2022-04-28 12:00:00,77.35,77.8,77.33,77.78,264992.0,77.35,77.8,77.33,77.78,264992.0
2022-04-28 12:30:00,77.79,77.92,77.42,77.44,221278.0,77.79,77.92,77.42,77.44,221278.0
2022-04-28 13:00:00,77.45,77.85,77.37,77.84,220943.0,77.45,77.85,77.37,77.84,220943.0
2022-04-28 13:30:00,77.88,77.91,77.63,77.67,164675.0,77.88,77.91,77.63,77.67,164675.0
2022-04-28 14:00:00,77.67,78.18,77.41,78.11,415598.0,77.67,78.18,77.41,78.11,415598.0
2022-04-28 14:30:00,78.1,78.23,77.95,78.11,442365.0,78.1,78.23,77.95,78.11,442365.0
2022-04-28 15:00:00,78.07,78.18,77.96,77.97,140224.0,78.07,78.18,77.96,77.97,140224.0
2022-04-28 15:30:00,77.97,78.13,77.74,78.12,622392.0,77.97,78.13,77.74,78.12,622392.0
2022-04-29 09:30:00,78.8,79.1,78.67,79.07,446522.0,78.8,79.1,78.67,79.07,446522.0
2022-04-29 10:00:00,79.06,79.57,79.06,79.45,676912.0,79.06,79.57,79.06,79.45,676912.0
2022-04-29 10:30:00,79.46,79.68,79.34,79.35,339383.0,79.46,79.68,79.34,79.35,339383.0
2022-04-29 11:00:00,79.35,79.49,78.5,78.53,440654.0,79.35,79.49,78.5,78.53,440654.0
2022-04-29 11:30:00,78.53,78.94,78.53,78.67,193606.0,78.53,78.94,78.53,78.67,193606.0
2022-04-29 12:00:00,78.66,78.91,78.56,78.65,194362.0,78.66,78.91,78.56,78.65,194362.0
2022-04-29 12:30:00,78.63,79.06,78.59,78.91,424525.0,78.63,79.06,78.59,78.91,424525.0
2022-04-29 13:00:00,78.92,79.12,78.42,78.65,259598.0,78.92,79.12,78.42,78.65,259598.0
2022-04-29 13:30:00,78.66,78.71,78.02,78.07,309802.0,78.66,78.71,78.02,78.07,309802.0
2022-04-29 14:00:00,78.08,78.09,77.17,77.45,387700.0,78.08,78.09,77.17,77.45,387700.0
2022-04-29 14:30:00,77.41,77.85,77.26,77.34,265309.0,77.41,77.85,77.26,77.34,265309.0
2022-04-29 15:00:00,77.36,77.36,76.94,77.1,259589.0,77.36,77.36,76.94,77.1,259589.0
2022-04-29 15:30:00,77.1,77.31,77.01,77.17,815952.0,77.1,77.31,77.01,77.17,815952.0
2022-05-02 09:30:00,75.38,75.48,74.86,75.35,397898.0,75.38,75.48,74.86,75.35,397898.0
2022-05-02 10:00:00,75.28,76.05,75.05,76.0,248960.0,75.28,76.05,75.05,76.0,248960.0
2022-05-02 10:30:00,76.03,76.19,75.33,75.42,189870.0,76.03,76.19,75.33,75.42,189870.0
2022-05-02 11:00:00,75.42,76.49,75.34,76.41,334046.0,75.42,76.49,75.34,76.41,334046.0
2022-05-02 11:30:00,76.41,77.9,76.4,77.48,646831.0,76.41,77.9,76.4,77.48,646831.0
2022-05-02 12:00:00,77.5,78.05,77.41,77.76,297864.0,77.5,78.05,77.41,77.76,297864.0
2022-05-02 12:30:00,77.78,77.98,77.44,77.52,196954.0,77.78,77.98,77.44,77.52,196954.0
2022-05-02 13:00:00,77.51,78.11,77.43,77.79,245742.0,77.51,78.11,77.43,77.79,245742.0
2022-05-02 13:30:00,77.8,78.4,77.69,78.37,237894.0,77.8,78.4,77.69,78.37,237894.0
2022-05-02 14:00:00,78.39,78.41,77.43,77.94,377913.0,78.39,78.41,77.43,77.94,377913.0
2022-05-02 14:30:00,77.93,78.1,77.74,77.74,167925.0,77.93,78.1,77.74,77.74,167925.0
2022-05-02 15:00:00,77.75,78.02,77.75,77.98,110811.0,77.75,78.02,77.75,77.98,110811.0
2022-05-02 15:30:00,77.98,78.43,77.88,78.42,391428.0,77.98,78.43,77.88,78.42,391428.0
2022-05-03 09:30:00,76.92,77.78,76.83,77.73,259139.0,76.92,77.78,76.83,77.73,259139.0
2022-05-03 10:00:00,77.72,77.83,77.42,77.56,153705.0,77.72,77.83,77.42,77.56,153705.0
2022-05-03 10:30:00,77.55,77.7,77.16,77.38,386302.0,77.55,77.7,77.16,77.38,386302.0
2022-05-03 11:00:00,77.36,77.47,76.55,76.84,333500.0,77.36,77.47,76.55,76.84,333500.0
2022-05-03 11:30:00,76.82,77.04,76.6,76.97,168129.0,76.82,77.04,76.6,76.97,168129.0
2022-05-03 12:00:00,76.95,77.08,76.52,76.68,148833.0,76.95,77.08,76.52,76.68,148833.0
2022-05-03 12:30:00,76.69,77.01,76.45,76.93,90772.0,76.69,77.01,76.45,76.93,90772.0
2022-05-03 13:00:00,76.97,76.97,76.34,76.5,127195.0,76.97,76.97,76.34,76.5,127195.0
2022-05-03 13:30:00,76.5,76.67,76.23,76.6,113746.0,76.5,76.67,76.23,76.6,113746.0
2022-05-03 14:00:00,76.58,76.63,76.04,76.44,180696.0,76.58,76.63,76.04,76.44,180696.0
2022-05-03 14:30:00,76.44,76.77,76.32,76.72,86646.0,76.44,76.77,76.32,76.72,86646.0
2022-05-03 15:00:00,76.74,76.82,76.58,76.65,126576.0,76.74,76.82,76.58,76.65,126576.0
2022-05-03 15:30:00,76.65,76.7,76.44,76.67,360411.0,76.65,76.7,76.44,76.67,360411.0
2022-05-04 09:30:00,79.4,79.76,78.91,78.98,465585.0,79.4,79.76,78.91,78.98,465585.0
2022-05-04 10:00:00,78.88,79.17,78.78,79.06,342174.0,78.88,79.17,78.78,79.06,342174.0
2022-05-04 10:30:00,79.06,79.22,78.71,79.14,251805.0,79.06,79.22,78.71,79.14,251805.0
2022-05-04 11:00:00,79.14,79.22,78.65,78.93,196848.0,79.14,79.22,78.65,78.93,196848.0
2022-05-04 11:30:00,78.93,79.13,78.67,79.06,121384.0,78.93,79.13,78.67,79.06,121384.0
2022-05-04 12:00:00,79.06,79.3,78.94,79.28,203765.0,79.06,79.3,78.94,79.28,203765.0
2022-05-04 12:30:00,79.29,79.72,79.21,79.6,401075.0,79.29,79.72,79.21,79.6,401075.0
2022-05-04 13:00:00,79.61,80.18,79.61,80.02,501506.0,79.61,80.18,79.61,80.02,501506.0
2022-05-04 13:30:00,80.04,80.32,79.8,80.11,387391.0,80.04,80.32,79.8,80.11,387391.0
2022-05-04 14:00:00,80.17,80.45,79.92,80.25,454681.0,80.17,80.45,79.92,80.25,454681.0
2022-05-04 14:30:00,80.21,80.72,79.79,80.5,468782.0,80.21,80.72,79.79,80.5,468782.0
2022-05-04 15:00:00,80.51,80.51,80.04,80.23,362540.0,80.51,80.51,80.04,80.23,362540.0
2022-05-04 15:30:00,80.21,80.4,80.14,80.22,529047.0,80.21,80.4,80.14,80.22,529047.0
2022-05-05 09:30:00,82.21,82.32,81.87,82.09,800056.0,82.21,82.32,81.87,82.09,800056.0
2022-05-05 10:00:00,82.09,82.37,81.0,81.28,656516.0,82.09,82.37,81.0,81.28,656516.0
2022-05-05 10:30:00,81.25,81.38,80.26,80.64,584933.0,81.25,81.38,80.26,80.64,584933.0
2022-05-05 11:00:00,80.67,80.75,80.26,80.67,315044.0,80.67,80.75,80.26,80.67,315044.0
2022-05-05 11:30:00,80.6,80.94,79.23,79.49,685333.0,80.6,80.94,79.23,79.49,685333.0
2022-05-05 12:00:00,79.47,79.88,79.33,79.71,208970.0,79.47,79.88,79.33,79.71,208970.0
2022-05-05 12:30:00,79.71,79.95,79.42,79.94,246593.0,79.71,79.95,79.42,79.94,246593.0
2022-05-05 13:00:00,79.94,80.42,79.77,80.18,442504.0,79.94,80.42,79.77,80.18,442504.0
2022-05-05 13:30:00,80.2,80.48,80.0,80.4,228074.0,80.2,80.48,80.0,80.4,228074.0
2022-05-05 14:00:00,80.43,80.75,80.31,80.48,275149.0,80.43,80.75,80.31,80.48,275149.0
2022-05-05 14:30:00,80.47,80.64,80.42,80.51,188735.0,80.47,80.64,80.42,80.51,188735.0
2022-05-05 15:00:00,80.52,80.64,80.34,80.37,287067.0,80.52,80.64,80.34,80.37,287067.0
2022-05-05 15:30:00,80.36,80.53,80.28,80.44,269802.0,80.36,80.53,80.28,80.44,269802.0
2022-05-06 09:30:00,81.63,81.75,80.58,80.64,451917.0,81.63,81.75,80.58,80.64,451917.0
2022-05-06 10:00:00,80.61,81.35,80.43,81.26,384328.0,80.61,81.35,80.43,81.26,384328.0
2022-05-06 10:30:00,81.23,82.07,81.21,81.97,420603.0,81.23,82.07,81.21,81.97,420603.0
2022-05-06 11:00:00,81.95,82.33,81.78,82.15,306650.0,81.95,82.33,81.78,82.15,306650.0
2022-05-06 11:30:00,82.12,82.41,81.78,82.13,290783.0,82.12,82.41,81.78,82.13,290783.0
2022-05-06 12:00:00,82.12,82.39,82.0,82.09,272381.0,82.12,82.39,82.0,82.09,272381.0
2022-05-06 12:30:00,82.08,82.13,81.79,82.01,276748.0,82.08,82.13,81.79,82.01,276748.0
2022-05-06 13:00:00,82.0,82.28,81.41,81.53,420881.0,82.0,82.28,81.41,81.53,420881.0
2022-05-06 13:30:00,81.56,81.83,81.22,81.38,249963.0,81.56,81.83,81.22,81.38,249963.0
2022-05-06 14:00:00,81.42,81.79,81.14,81.78,178638.0,81.42,81.79,81.14,81.78,178638.0
2022-05-06 14:30:00,81.77,82.13,81.64,81.98,292833.0,81.77,82.13,81.64,81.98,292833.0
2022-05-06 15:00:00,81.96,82.06,81.87,81.98,122847.0,81.96,82.06,81.87,81.98,122847.0
2022-05-06 15:30:00,81.98,82.2,81.97,82.15,482311.0,81.98,82.2,81.97,82.15,482311.0
2022-05-09 09:30:00,79.81,80.03,79.25,79.49,427661.0,79.81,80.03,79.25,79.49,427661.0
2022-05-09 10:00:00,79.45,79.78,78.54,78.66,460424.0,79.45,79.78,78.54,78.66,460424.0
2022-05-09 10:30:00,78.67,78.84,77.87,78.14,437869.0,78.67,78.84,77.87,78.14,437869.0
2022-05-09 11:00:00,78.15,78.49,77.2,77.23,327619.0,78.15,78.49,77.2,77.23,327619.0
2022-05-09 11:30:00,77.24,77.91,77.02,77.74,339630.0,77.24,77.91,77.02,77.74,339630.0
2022-05-09 12:00:00,77.71,78.15,77.49,78.0,322435.0,77.71,78.15,77.49,78.0,322435.0
2022-05-09 12:30:00,77.95,78.06,77.2,77.27,330924.0,77.95,78.06,77.2,77.27,330924.0
2022-05-09 13:00:00,77.29,77.43,76.97,77.09,207638.0,77.29,77.43,76.97,77.09,207638.0
2022-05-09 13:30:00,77.08,77.22,76.64,76.91,358597.0,77.08,77.22,76.64,76.91,358597.0
2022-05-09 14:00:00,76.91,77.1,76.52,77.02,323074.0,76.91,77.1,76.52,77.02,323074.0
2022-05-09 14:30:00,77.05,77.33,76.58,76.81,217518.0,77.05,77.33,76.58,76.81,217518.0
2022-05-09 15:00:00,76.81,76.98,76.48,76.54,301824.0,76.81,76.98,76.48,76.54,301824.0
2022-05-09 15:30:00,76.54,76.61,76.38,76.53,661542.0,76.54,76.61,76.38,76.53,661542.0
2022-05-10 09:30:00,77.07,77.33,76.57,76.64,366029.0,77.07,77.33,76.57,76.64,366029.0
2022-05-10 10:00:00,76.75,77.13,76.44,77.05,276388.0,76.75,77.13,76.44,77.05,276388.0
2022-05-10 10:30:00,77.02,77.21,75.85,76.29,410218.0,77.02,77.21,75.85,76.29,410218.0
2022-05-10 11:00:00,76.27,76.38,75.33,75.72,417473.0,76.27,76.38,75.33,75.72,417473.0
2022-05-10 11:30:00,75.69,75.8,74.36,74.94,495381.0,75.69,75.8,74.36,74.94,495381.0
2022-05-10 12:00:00,74.94,75.43,74.69,74.76,323627.0,74.94,75.43,74.69,74.76,323627.0
2022-05-10 12:30:00,74.76,74.98,74.43,74.51,238193.0,74.76,74.98,74.43,74.51,238193.0
2022-05-10 13:00:00,74.5,74.82,74.22,74.5,273205.0,74.5,74.82,74.22,74.5,273205.0
2022-05-10 13:30:00,74.56,75.5,74.54,75.37,244162.0,74.56,75.5,74.54,75.37,244162.0
2022-05-10 14:00:00,75.38,75.41,74.47,74.59,408248.0,75.38,75.41,74.47,74.59,408248.0
2022-05-10 14:30:00,74.58,75.05,74.53,74.89,407557.0,74.58,75.05,74.53,74.89,407557.0
2022-05-10 15:00:00,74.9,75.04,74.65,74.69,266061.0,74.9,75.04,74.65,74.69,266061.0
2022-05-10 15:30:00,74.68,74.89,74.49,74.57,618365.0,74.68,74.89,74.49,74.57,618365.0
2022-05-11 09:30:00,77.76,78.37,77.71,77.93,646778.0,77.76,78.37,77.71,77.93,646778.0
2022-05-11 10:00:00,77.92,78.3,77.75,77.76,190400.0,77.92,78.3,77.75,77.76,190400.0
2022-05-11 10:30:00,77.76,78.64,77.39,78.37,505514.0,77.76,78.64,77.39,78.37,505514.0
2022-05-11 11:00:00,78.37,78.42,77.87,78.3,255380.0,78.37,78.42,77.87,78.3,255380.0
2022-05-11 11:30:00,78.3,78.58,78.21,78.45,175147.0,78.3,78.58,78.21,78.45,175147.0
2022-05-11 12:00:00,78.43,78.94,78.38,78.6,184371.0,78.43,78.94,78.38,78.6,184371.0
2022-05-11 12:30:00,78.62,79.01,78.48,78.66,151101.0,78.62,79.01,78.48,78.66,151101.0
2022-05-11 13:00:00,78.69,79.04,78.63,78.82,94182.0,78.69,79.04,78.63,78.82,94182.0
2022-05-11 13:30:00,78.76,78.84,77.97,78.47,361938.0,78.76,78.84,77.97,78.47,361938.0
2022-05-11 14:00:00,78.5,78.74,78.42,78.56,332354.0,78.5,78.74,78.42,78.56,332354.0
2022-05-11 14:30:00,78.54,78.55,78.22,78.25,213228.0,78.54,78.55,78.22,78.25,213228.0
2022-05-11 15:00:00,78.25,78.44,78.06,78.37,96566.0,78.25,78.44,78.06,78.37,96566.0
2022-05-11 15:30:00,78.38,78.43,78.12,78.22,531984.0,78.38,78.43,78.12,78.22,531984.0
2022-05-12 09:30:00,78.49,78.49,77.91,78.32,301944.0,78.49,78.49,77.91,78.32,301944.0
2022-05-12 10:00:00,78.29,79.1,78.0,79.04,319149.0,78.29,79.1,78.0,79.04,319149.0
2022-05-12 10:30:00,79.05,79.3,78.72,79.19,261810.0,79.05,79.3,78.72,79.19,261810.0
2022-05-12 11:00:00,79.17,79.47,79.09,79.1,197346.0,79.17,79.47,79.09,79.1,197346.0
2022-05-12 11:30:00,79.11,79.17,78.63,78.72,210226.0,79.11,79.17,78.63,78.72,210226.0
2022-05-12 12:00:00,78.68,79.17,78.45,79.09,206784.0,78.68,79.17,78.45,79.09,206784.0
2022-05-12 12:30:00,79.09,79.28,78.73,78.73,162933.0,79.09,79.28,78.73,78.73,162933.0
2022-05-12 13:00:00,78.72,78.82,78.3,78.44,200715.0,78.72,78.82,78.3,78.44,200715.0
2022-05-12 13:30:00,78.45,78.7,78.19,78.34,426142.0,78.45,78.7,78.19,78.34,426142.0
2022-05-12 14:00:00,78.34,78.76,78.04,78.7,446031.0,78.34,78.76,78.04,78.7,446031.0
2022-05-12 14:30:00,78.72,79.06,78.72,78.84,171267.0,78.72,79.06,78.72,78.84,171267.0
2022-05-12 15:00:00,78.87,79.24,78.71,79.14,247432.0,78.87,79.24,78.71,79.14,247432.0
2022-05-12 15:30:00,79.12,79.26,79.05,79.24,536146.0,79.12,79.26,79.05,79.24,536146.0
2022-05-13 09:30:00,80.6,80.74,79.93,80.07,475153.0,80.6,80.74,79.93,80.07,475153.0
2022-05-13 10:00:00,80.11,80.99,79.99,80.92,359028.0,80.11,80.99,79.99,80.92,359028.0
2022-05-13 10:30:00,80.92,81.03,80.62,80.99,294173.0,80.92,81.03,80.62,80.99,294173.0
2022-05-13 11:00:00,80.99,81.18,80.73,80.83,284923.0,80.99,81.18,80.73,80.83,284923.0
2022-05-13 11:30:00,80.85,81.12,80.82,81.05,120525.0,80.85,81.12,80.82,81.05,120525.0
2022-05-13 12:00:00,81.05,81.31,80.91,81.28,201755.0,81.05,81.31,80.91,81.28,201755.0
2022-05-13 12:30:00,81.29,81.37,81.06,81.22,143050.0,81.29,81.37,81.06,81.22,143050.0
2022-05-13 13:00:00,81.24,81.31,80.92,81.0,209989.0,81.24,81.31,80.92,81.0,209989.0
2022-05-13 13:30:00,81.0,81.19,80.85,81.09,171231.0,81.0,81.19,80.85,81.09,171231.0
2022-05-13 14:00:00,81.09,81.42,80.89,81.35,231748.0,81.09,81.42,80.89,81.35,231748.0
2022-05-13 14:30:00,81.36,81.39,81.18,81.3,263613.0,81.36,81.39,81.18,81.3,263613.0
2022-05-13 15:00:00,81.3,81.31,81.11,81.15,178942.0,81.3,81.31,81.11,81.15,178942.0
2022-05-13 15:30:00,81.13,81.32,81.08,81.3,539178.0,81.13,81.32,81.08,81.3,539178.0
2022-05-16 09:30:00,80.98,81.4,80.82,81.18,275379.0,80.98,81.4,80.82,81.18,275379.0
2022-05-16 10:00:00,81.15,81.67,81.12,81.61,223829.0,81.15,81.67,81.12,81.61,223829.0
2022-05-16 10:30:00,81.66,81.89,81.43,81.59,122274.0,81.66,81.89,81.43,81.59,122274.0
2022-05-16 11:00:00,81.59,81.9,81.37,81.84,96846.0,81.59,81.9,81.37,81.84,96846.0
2022-05-16 11:30:00,81.86,82.22,81.64,82.17,277540.0,81.86,82.22,81.64,82.17,277540.0
2022-05-16 12:00:00,82.18,82.58,82.18,82.34,460200.0,82.18,82.58,82.18,82.34,460200.0
2022-05-16 12:30:00,82.33,82.64,82.17,82.59,366191.0,82.33,82.64,82.17,82.59,366191.0
2022-05-16 13:00:00,82.61,82.81,82.52,82.7,328460.0,82.61,82.81,82.52,82.7,328460.0
2022-05-16 13:30:00,82.71,83.33,82.58,83.11,280490.0,82.71,83.33,82.58,83.11,280490.0
2022-05-16 14:00:00,83.11,83.39,82.83,82.83,230180.0,83.11,83.39,82.83,82.83,230180.0
2022-05-16 14:30:00,82.77,82.84,82.6,82.68,83194.0,82.77,82.84,82.6,82.68,83194.0
2022-05-16 15:00:00,82.69,82.9,82.68,82.76,115114.0,82.69,82.9,82.68,82.76,115114.0
2022-05-16 15:30:00,82.78,83.16,82.63,83.12,750717.0,82.78,83.16,82.63,83.12,750717.0
2022-05-17 09:30:00,83.05,83.52,82.86,83.48,287732.0,83.05,83.52,82.86,83.48,287732.0
2022-05-17 10:00:00,83.49,83.63,83.19,83.2,287944.0,83.49,83.63,83.19,83.2,287944.0
2022-05-17 10:30:00,83.19,83.49,83.11,83.34,124082.0,83.19,83.49,83.11,83.34,124082.0
2022-05-17 11:00:00,83.3,83.37,83.11,83.21,125265.0,83.3,83.37,83.11,83.21,125265.0
2022-05-17 11:30:00,83.2,83.2,82.38,82.57,399535.0,83.2,83.2,82.38,82.57,399535.0
2022-05-17 12:00:00,82.6,82.69,82.04,82.49,294656.0,82.6,82.69,82.04,82.49,294656.0
2022-05-17 12:30:00,82.5,82.95,82.46,82.74,200385.0,82.5,82.95,82.46,82.74,200385.0
2022-05-17 13:00:00,82.69,82.8,82.35,82.65,108893.0,82.69,82.8,82.35,82.65,108893.0
2022-05-17 13:30:00,82.69,82.78,82.48,82.54,35568.0,82.69,82.78,82.48,82.54,35568.0
2022-05-17 14:00:00,82.57,82.62,81.24,81.48,327292.0,82.57,82.62,81.24,81.48,327292.0
2022-05-17 14:30:00,81.48,81.56,81.24,81.37,266139.0,81.48,81.56,81.24,81.37,266139.0
2022-05-17 15:00:00,81.34,81.49,81.26,81.4,152022.0,81.34,81.49,81.26,81.4,152022.0
2022-05-17 15:30:00,81.38,81.41,80.86,81.13,375153.0,81.38,81.41,80.86,81.13,375153.0
2022-05-18 09:30:00,82.02,82.04,81.13,81.14,251607.0,82.02,82.04,81.13,81.14,251607.0
2022-05-18 10:00:00,81.19,81.63,81.15,81.54,230413.0,81.19,81.63,81.15,81.54,230413.0
2022-05-18 10:30:00,81.56,81.98,80.32,80.55,683984.0,81.56,81.98,80.32,80.55,683984.0
2022-05-18 11:00:00,80.53,80.67,79.55,79.82,303474.0,80.53,80.67,79.55,79.82,303474.0
2022-05-18 11:30:00,79.83,80.1,79.57,79.79,191645.0,79.83,80.1,79.57,79.79,191645.0
2022-05-18 12:00:00,79.74,80.04,79.34,79.54,166530.0,79.74,80.04,79.34,79.54,166530.0
2022-05-18 12:30:00,79.49,79.87,79.37,79.63,343648.0,79.49,79.87,79.37,79.63,343648.0
2022-05-18 13:00:00,79.65,79.67,79.22,79.41,171577.0,79.65,79.67,79.22,79.41,171577.0
2022-05-18 13:30:00,79.47,79.57,78.91,79.08,131883.0,79.47,79.57,78.91,79.08,131883.0
2022-05-18 14:00:00,79.14,79.28,78.83,79.26,191136.0,79.14,79.28,78.83,79.26,191136.0
2022-05-18 14:30:00,79.28,79.37,78.65,78.87,205492.0,79.28,79.37,78.65,78.87,205492.0
2022-05-18 15:00:00,78.92,79.19,78.78,78.85,97312.0,78.92,79.19,78.78,78.85,97312.0
2022-05-18 15:30:00,78.83,79.34,78.82,79.29,273653.0,78.83,79.34,78.82,79.29,273653.0
2022-05-19 09:30:00,78.5,79.41,78.45,78.58,419598.0,78.5,79.41,78.45,78.58,419598.0
2022-05-19 10:00:00,78.6,79.25,78.47,79.04,571051.0,78.6,79.25,78.47,79.04,571051.0
2022-05-19 10:30:00,79.03,79.76,78.75,79.42,206563.0,79.03,79.76,78.75,79.42,206563.0
2022-05-19 11:00:00,79.48,80.07,79.48,79.99,176122.0,79.48,80.07,79.48,79.99,176122.0
2022-05-19 11:30:00,79.96,80.3,79.88,80.0,107864.0,79.96,80.3,79.88,80.0,107864.0
2022-05-19 12:00:00,80.02,80.36,79.98,80.21,376434.0,80.02,80.36,79.98,80.21,376434.0
2022-05-19 12:30:00,80.23,80.29,79.83,80.03,165470.0,80.23,80.29,79.83,80.03,165470.0
2022-05-19 13:00:00,80.02,80.62,80.01,80.5,238395.0,80.02,80.62,80.01,80.5,238395.0
2022-05-19 13:30:00,80.51,80.93,80.44,80.87,342962.0,80.51,80.93,80.44,80.87,342962.0
2022-05-19 14:00:00,80.87,81.28,80.81,81.25,270091.0,80.87,81.28,80.81,81.25,270091.0
2022-05-19 14:30:00,81.21,81.28,81.02,81.24,71331.0,81.21,81.28,81.02,81.24,71331.0
2022-05-19 15:00:00,81.24,81.35,80.8,80.85,127215.0,81.24,81.35,80.8,80.85,127215.0
2022-05-19 15:30:00,80.85,80.94,80.47,80.58,335861.0,80.85,80.94,80.47,80.58,335861.0
2022-05-20 09:30:00,81.21,81.81,81.17,81.44,246976.0,81.21,81.81,81.17,81.44,246976.0
2022-05-20 10:00:00,81.43,81.5,80.85,81.2,94010.0,81.43,81.5,80.85,81.2,94010.0
2022-05-20 10:30:00,81.17,81.45,80.97,81.16,117759.0,81.17,81.45,80.97,81.16,117759.0
2022-05-20 11:00:00,81.15,81.39,81.03,81.22,114108.0,81.15,81.39,81.03,81.22,114108.0
2022-05-20 11:30:00,81.23,81.63,81.1,81.38,169788.0,81.23,81.63,81.1,81.38,169788.0
2022-05-20 12:00:00,81.32,81.32,80.64,80.73,433749.0,81.32,81.32,80.64,80.73,433749.0
2022-05-20 12:30:00,80.73,81.02,80.54,80.98,205311.0,80.73,81.02,80.54,80.98,205311.0
2022-05-20 13:00:00,80.99,80.99,80.25,80.92,281666.0,80.99,80.99,80.25,80.92,281666.0
2022-05-20 13:30:00,80.89,81.8,80.88,81.8,357197.0,80.89,81.8,80.88,81.8,357197.0
2022-05-20 14:00:00,81.79,81.84,81.28,81.32,164738.0,81.79,81.84,81.28,81.32,164738.0
2022-05-20 14:30:00,81.34,81.55,81.09,81.51,150252.0,81.34,81.55,81.09,81.51,150252.0
2022-05-20 15:00:00,81.5,81.55,81.24,81.44,50464.0,81.5,81.55,81.24,81.44,50464.0
2022-05-20 15:30:00,81.44,81.67,81.38,81.67,272778.0,81.44,81.67,81.38,81.67,272778.0
2022-05-23 09:30:00,81.36,81.92,81.32,81.69,189867.0,81.36,81.92,81.32,81.69,189867.0
2022-05-23 10:00:00,81.59,81.64,80.91,81.2,200436.0,81.59,81.64,80.91,81.2,200436.0
2022-05-23 10:30:00,81.16,81.36,80.92,81.25,345128.0,81.16,81.36,80.92,81.25,345128.0
2022-05-23 11:00:00,81.26,81.96,81.26,81.94,175501.0,81.26,81.96,81.26,81.94,175501.0
2022-05-23 11:30:00,81.93,81.93,81.64,81.65,109852.0,81.93,81.93,81.64,81.65,109852.0
2022-05-23 12:00:00,81.71,82.02,81.65,81.79,223852.0,81.71,82.02,81.65,81.79,223852.0
2022-05-23 12:30:00,81.78,81.78,81.36,81.46,88725.0,81.78,81.78,81.36,81.46,88725.0
2022-05-23 13:00:00,81.44,81.53,81.26,81.47,49533.0,81.44,81.53,81.26,81.47,49533.0
2022-05-23 13:30:00,81.48,81.69,81.35,81.52,255203.0,81.48,81.69,81.35,81.52,255203.0
2022-05-23 14:00:00,81.52,81.99,81.4,81.83,127171.0,81.52,81.99,81.4,81.83,127171.0
2022-05-23 14:30:00,81.86,81.95,81.77,81.9,59907.0,81.86,81.95,81.77,81.9,59907.0
2022-05-23 15:00:00,81.91,82.16,81.72,81.74,132870.0,81.91,82.16,81.72,81.74,132870.0
2022-05-23 15:30:00,81.75,82.01,81.73,81.97,176746.0,81.75,82.01,81.73,81.97,176746.0
2022-05-24 09:30:00,82.03,82.84,82.0,82.48,201953.0,82.03,82.84,82.0,82.48,201953.0
2022-05-24 10:00:00,82.43,82.6,81.78,82.08,172404.0,82.43,82.6,81.78,82.08,172404.0
2022-05-24 10:30:00,82.12,82.38,81.95,82.31,98637.0,82.12,82.38,81.95,82.31,98637.0
2022-05-24 11:00:00,82.31,82.4,81.88,81.99,60412.0,82.31,82.4,81.88,81.99,60412.0
2022-05-24 11:30:00,81.96,82.07,81.48,81.93,130698.0,81.96,82.07,81.48,81.93,130698.0
2022-05-24 12:00:00,81.83,81.9,81.52,81.64,34248.0,81.83,81.9,81.52,81.64,34248.0
2022-05-24 12:30:00,81.66,82.0,81.55,81.88,48998.0,81.66,82.0,81.55,81.88,48998.0
2022-05-24 13:00:00,81.77,81.85,81.35,81.44,38524.0,81.77,81.85,81.35,81.44,38524.0
2022-05-24 13:30:00,81.46,81.8,81.44,81.72,44075.0,81.46,81.8,81.44,81.72,44075.0
2022-05-24 14:00:00,81.8,82.0,81.34,81.81,46361.0,81.8,82.0,81.34,81.81,46361.0
2022-05-24 14:30:00,81.87,82.14,81.85,82.05,114025.0,81.87,82.14,81.85,82.05,114025.0
2022-05-24 15:00:00,82.08,82.2,81.89,81.97,40786.0,82.08,82.2,81.89,81.97,40786.0
2022-05-24 15:30:00,81.98,82.18,81.89,82.02,122603.0,81.98,82.18,81.89,82.02,122603.0
2022-05-25 09:30:00,82.21,82.55,82.15,82.42,189261.0,82.21,82.55,82.15,82.42,189261.0
2022-05-25 10:00:00,82.44,82.69,82.25,82.56,122876.0,82.44,82.69,82.25,82.56,122876.0
2022-05-25 10:30:00,82.51,82.62,82.07,82.12,258543.0,82.51,82.62,82.07,82.12,258543.0
2022-05-25 11:00:00,82.12,82.22,81.53,82.01,220122.0,82.12,82.22,81.53,82.01,220122.0
2022-05-25 11:30:00,82.0,82.07,81.53,81.67,179579.0,82.0,82.07,81.53,81.67,179579.0
2022-05-25 12:00:00,81.64,82.05,81.59,82.04,151123.0,81.64,82.05,81.59,82.04,151123.0
2022-05-25 12:30:00,82.08,82.22,81.86,82.12,62664.0,82.08,82.22,81.86,82.12,62664.0
2022-05-25 13:00:00,82.12,82.18,81.87,81.91,66403.0,82.12,82.18,81.87,81.91,66403.0
2022-05-25 13:30:00,81.91,82.24,81.89,82.07,62197.0,81.91,82.24,81.89,82.07,62197.0
2022-05-25 14:00:00,82.11,82.39,82.05,82.27,70729.0,82.11,82.39,82.05,82.27,70729.0
2022-05-25 14:30:00,82.27,82.39,82.21,82.31,69688.0,82.27,82.39,82.21,82.31,69688.0
2022-05-25 15:00:00,82.28,82.5,82.28,82.43,95502.0,82.28,82.5,82.28,82.43,95502.0
2022-05-25 15:30:00,82.42,82.5,82.34,82.48,117062.0,82.42,82.5,82.34,82.48,117062.0
2022-05-26 09:30:00,83.15,83.83,83.15,83.68,507962.0,83.15,83.83,83.15,83.68,507962.0
2022-05-26 10:00:00,83.7,84.39,83.66,84.3,501157.0,83.7,84.39,83.66,84.3,501157.0
2022-05-26 10:30:00,84.25,84.64,84.13,84.58,227620.0,84.25,84.64,84.13,84.58,227620.0
2022-05-26 11:00:00,84.58,84.84,84.42,84.67,208017.0,84.58,84.84,84.42,84.67,208017.0
2022-05-26 11:30:00,84.67,84.83,84.64,84.78,128891.0,84.67,84.83,84.64,84.78,128891.0
2022-05-26 12:00:00,84.75,85.03,84.74,85.01,353462.0,84.75,85.03,84.74,85.01,353462.0
2022-05-26 12:30:00,85.01,85.08,84.68,84.7,141767.0,85.01,85.08,84.68,84.7,141767.0
2022-05-26 13:00:00,84.7,84.86,84.64,84.77,131524.0,84.7,84.86,84.64,84.77,131524.0
2022-05-26 13:30:00,84.75,84.91,84.57,84.88,108107.0,84.75,84.91,84.57,84.88,108107.0
2022-05-26 14:00:00,84.86,85.1,84.61,84.61,179600.0,84.86,85.1,84.61,84.61,179600.0
2022-05-26 14:30:00,84.61,84.86,84.61,84.79,138411.0,84.61,84.86,84.61,84.79,138411.0
2022-05-26 15:00:00,84.79,84.8,84.52,84.64,144376.0,84.79,84.8,84.52,84.64,144376.0
2022-05-26 15:30:00,84.65,84.76,84.57,84.62,308159.0,84.65,84.76,84.57,84.62,308159.0
2022-05-27 09:30:00,84.33,84.78,84.27,84.61,234208.0,84.33,84.78,84.27,84.61,234208.0
2022-05-27 10:00:00,84.61,84.79,84.49,84.65,101024.0,84.61,84.79,84.49,84.65,101024.0
2022-05-27 10:30:00,84.68,84.71,84.4,84.44,94224.0,84.68,84.71,84.4,84.44,94224.0
2022-05-27 11:00:00,84.45,84.75,84.11,84.65,265433.0,84.45,84.75,84.11,84.65,265433.0
2022-05-27 11:30:00,84.62,84.95,84.58,84.91,130171.0,84.62,84.95,84.58,84.91,130171.0
2022-05-27 12:00:00,84.91,85.38,84.89,85.31,177046.0,84.91,85.38,84.89,85.31,177046.0
2022-05-27 12:30:00,85.31,85.31,84.96,85.0,133019.0,85.31,85.31,84.96,85.0,133019.0
2022-05-27 13:00:00,85.04,85.21,85.0,85.05,67637.0,85.04,85.21,85.0,85.05,67637.0
2022-05-27 13:30:00,85.04,85.17,84.77,85.16,43840.0,85.04,85.17,84.77,85.16,43840.0
2022-05-27 14:00:00,85.17,85.52,85.17,85.4,232048.0,85.17,85.52,85.17,85.4,232048.0
2022-05-27 14:30:00,85.38,85.39,85.07,85.23,133156.0,85.38,85.39,85.07,85.23,133156.0
2022-05-27 15:00:00,85.25,85.36,85.2,85.35,82796.0,85.25,85.36,85.2,85.35,82796.0
2022-05-27 15:30:00,85.36,85.47,85.29,85.43,315046.0,85.36,85.47,85.29,85.43,315046.0
2022-05-31 09:30:00,87.99,88.32,87.84,87.89,594173.0,87.99,88.32,87.84,87.89,594173.0
2022-05-31 10:00:00,87.87,87.93,87.44,87.56,303912.0,87.87,87.93,87.44,87.56,303912.0
2022-05-31 10:30:00,87.6,87.93,87.17,87.26,238658.0,87.6,87.93,87.17,87.26,238658.0
2022-05-31 11:00:00,87.27,87.37,86.48,86.95,487298.0,87.27,87.37,86.48,86.95,487298.0
2022-05-31 11:30:00,86.94,87.28,86.79,86.79,155231.0,86.94,87.28,86.79,86.79,155231.0
2022-05-31 12:00:00,86.81,87.02,86.71,86.9,87987.0,86.81,87.02,86.71,86.9,87987.0
2022-05-31 12:30:00,86.9,87.42,86.9,87.29,112679.0,86.9,87.42,86.9,87.29,112679.0
2022-05-31 13:00:00,87.33,87.37,86.71,86.99,146574.0,87.33,87.37,86.71,86.99,146574.0
2022-05-31 13:30:00,86.98,87.17,85.09,85.18,1747755.0,86.98,87.17,85.09,85.18,1747755.0
2022-05-31 14:00:00,85.25,85.89,84.7,84.79,1388583.0,85.25,85.89,84.7,84.79,1388583.0
2022-05-31 14:30:00,84.78,85.78,84.75,85.5,402148.0,84.78,85.78,84.75,85.5,402148.0
2022-05-31 15:00:00,85.48,85.79,85.35,85.58,199275.0,85.48,85.79,85.35,85.58,199275.0
2022-05-31 15:30:00,85.56,85.71,85.44,85.51,318937.0,85.56,85.71,85.44,85.51,318937.0
2022-06-01 09:30:00,86.71,87.2,86.52,86.86,1256642.0,86.71,87.2,86.52,86.86,1256642.0
2022-06-01 10:00:00,86.87,87.09,86.4,86.49,356312.0,86.87,87.09,86.4,86.49,356312.0
2022-06-01 10:30:00,86.48,86.58,86.09,86.31,230805.0,86.48,86.58,86.09,86.31,230805.0
2022-06-01 11:00:00,86.29,86.71,86.13,86.63,290111.0,86.29,86.71,86.13,86.63,290111.0
2022-06-01 11:30:00,86.61,86.65,86.24,86.42,102607.0,86.61,86.65,86.24,86.42,102607.0
2022-06-01 12:00:00,86.43,86.51,86.03,86.3,132829.0,86.43,86.51,86.03,86.3,132829.0
2022-06-01 12:30:00,86.29,86.75,86.29,86.71,166062.0,86.29,86.75,86.29,86.71,166062.0
2022-06-01 13:00:00,86.67,87.05,86.52,86.8,118470.0,86.67,87.05,86.52,86.8,118470.0
2022-06-01 13:30:00,86.84,86.88,86.05,86.11,163128.0,86.84,86.88,86.05,86.11,163128.0
2022-06-01 14:00:00,86.08,86.41,85.57,85.85,337931.0,86.08,86.41,85.57,85.85,337931.0
2022-06-01 14:30:00,85.83,85.99,85.77,85.93,46793.0,85.83,85.99,85.77,85.93,46793.0
2022-06-01 15:00:00,85.96,86.24,85.74,85.75,92568.0,85.96,86.24,85.74,85.75,92568.0
2022-06-01 15:30:00,85.74,85.86,85.5,85.54,467780.0,85.74,85.86,85.5,85.54,467780.0
2022-06-02 09:30:00,85.88,86.62,85.74,86.62,604110.0,85.88,86.62,85.74,86.62,604110.0
2022-06-02 10:00:00,86.58,86.68,86.15,86.35,187661.0,86.58,86.68,86.15,86.35,187661.0
2022-06-02 10:30:00,86.31,86.31,85.27,85.63,370701.0,86.31,86.31,85.27,85.63,370701.0
2022-06-02 11:00:00,85.67,86.63,85.65,86.6,270220.0,85.67,86.63,85.65,86.6,270220.0
2022-06-02 11:30:00,86.59,87.12,86.5,86.94,339427.0,86.59,87.12,86.5,86.94,339427.0
2022-06-02 12:00:00,87.0,87.27,86.9,87.18,135869.0,87.0,87.27,86.9,87.18,135869.0
2022-06-02 12:30:00,87.21,87.49,86.93,87.08,116333.0,87.21,87.49,86.93,87.08,116333.0
2022-06-02 13:00:00,87.13,87.3,87.0,87.19,95090.0,87.13,87.3,87.0,87.19,95090.0
2022-06-02 13:30:00,87.19,87.31,86.99,87.14,114519.0,87.19,87.31,86.99,87.14,114519.0
2022-06-02 14:00:00,87.13,87.13,86.92,87.08,75440.0,87.13,87.13,86.92,87.08,75440.0
2022-06-02 14:30:00,87.08,87.09,86.93,86.96,178441.0,87.08,87.09,86.93,86.96,178441.0
2022-06-02 15:00:00,86.95,87.29,86.95,87.2,103040.0,86.95,87.29,86.95,87.2,103040.0
2022-06-02 15:30:00,87.23,87.35,87.19,87.28,382828.0,87.23,87.35,87.19,87.28,382828.0
2022-06-03 09:30:00,87.21,87.73,86.95,87.66,330603.0,87.21,87.73,86.95,87.66,330603.0
2022-06-03 10:00:00,87.65,87.97,87.55,87.93,269958.0,87.65,87.97,87.55,87.93,269958.0
2022-06-03 10:30:00,87.95,88.44,87.9,88.34,232845.0,87.95,88.44,87.9,88.34,232845.0
2022-06-03 11:00:00,88.35,88.75,88.33,88.55,336193.0,88.35,88.75,88.33,88.55,336193.0
2022-06-03 11:30:00,88.68,88.75,88.2,88.22,339395.0,88.68,88.75,88.2,88.22,339395.0
2022-06-03 12:00:00,88.22,88.51,88.17,88.48,142420.0,88.22,88.51,88.17,88.48,142420.0
2022-06-03 12:30:00,88.46,88.66,88.33,88.36,111424.0,88.46,88.66,88.33,88.36,111424.0
2022-06-03 13:00:00,88.39,88.58,88.33,88.49,81678.0,88.39,88.58,88.33,88.49,81678.0
2022-06-03 13:30:00,88.45,88.5,88.24,88.28,83980.0,88.45,88.5,88.24,88.28,83980.0
2022-06-03 14:00:00,88.27,88.62,88.05,88.59,121528.0,88.27,88.62,88.05,88.59,121528.0
2022-06-03 14:30:00,88.59,89.09,88.56,88.97,240963.0,88.59,89.09,88.56,88.97,240963.0
2022-06-03 15:00:00,88.97,89.56,88.88,89.45,239088.0,88.97,89.56,88.88,89.45,239088.0
2022-06-03 15:30:00,89.46,89.56,89.35,89.48,456790.0,89.46,89.56,89.35,89.48,456790.0
2022-06-06 09:30:00,89.07,89.22,88.31,88.4,303987.0,89.07,89.22,88.31,88.4,303987.0
2022-06-06 10:00:00,88.36,88.55,88.18,88.5,214748.0,88.36,88.55,88.18,88.5,214748.0
2022-06-06 10:30:00,88.51,88.65,88.37,88.58,98836.0,88.51,88.65,88.37,88.58,98836.0
2022-06-06 11:00:00,88.58,88.58,87.85,88.12,152651.0,88.58,88.58,87.85,88.12,152651.0
2022-06-06 11:30:00,88.16,88.47,88.13,88.41,122900.0,88.16,88.47,88.13,88.41,122900.0
2022-06-06 12:00:00,88.48,88.77,88.32,88.51,100227.0,88.48,88.77,88.32,88.51,100227.0
2022-06-06 12:30:00,88.5,88.6,88.24,88.36,65761.0,88.5,88.6,88.24,88.36,65761.0
2022-06-06 13:00:00,88.35,88.58,88.21,88.48,135178.0,88.35,88.58,88.21,88.48,135178.0
2022-06-06 13:30:00,88.47,88.72,88.43,88.58,74512.0,88.47,88.72,88.43,88.58,74512.0
2022-06-06 14:00:00,88.59,88.74,88.26,88.35,150779.0,88.59,88.74,88.26,88.35,150779.0
2022-06-06 14:30:00,88.37,88.37,88.19,88.28,48478.0,88.37,88.37,88.19,88.28,48478.0
2022-06-06 15:00:00,88.29,88.45,88.28,88.37,68240.0,88.29,88.45,88.28,88.37,68240.0
2022-06-06 15:30:00,88.36,88.43,88.11,88.42,241943.0,88.36,88.43,88.11,88.42,241943.0
2022-06-07 09:30:00,88.68,89.85,88.52,89.63,317800.0,88.68,89.85,88.52,89.63,317800.0
2022-06-07 10:00:00,89.64,90.02,89.5,89.76,268593.0,89.64,90.02,89.5,89.76,268593.0
2022-06-07 10:30:00,89.76,90.04,89.4,89.44,241794.0,89.76,90.04,89.4,89.44,241794.0
2022-06-07 11:00:00,89.44,89.57,89.16,89.41,174527.0,89.44,89.57,89.16,89.41,174527.0
2022-06-07 11:30:00,89.43,89.86,89.26,89.67,149939.0,89.43,89.86,89.26,89.67,149939.0
2022-06-07 12:00:00,89.67,89.67,89.21,89.46,88812.0,89.67,89.67,89.21,89.46,88812.0
2022-06-07 12:30:00,89.44,89.6,89.3,89.58,73334.0,89.44,89.6,89.3,89.58,73334.0
2022-06-07 13:00:00,89.57,89.58,88.09,88.58,304407.0,89.57,89.58,88.09,88.58,304407.0
2022-06-07 13:30:00,88.57,88.9,88.4,88.78,205914.0,88.57,88.9,88.4,88.78,205914.0
2022-06-07 14:00:00,88.75,89.61,88.69,89.55,246551.0,88.75,89.61,88.69,89.55,246551.0
2022-06-07 14:30:00,89.5,90.01,89.5,89.95,155278.0,89.5,90.01,89.5,89.95,155278.0
2022-06-07 15:00:00,89.98,90.12,89.96,89.98,151578.0,89.98,90.12,89.96,89.98,151578.0
2022-06-07 15:30:00,89.97,90.06,89.86,90.02,445769.0,89.97,90.06,89.86,90.02,445769.0
2022-06-08 09:30:00,90.26,90.3,90.01,90.09,274849.0,90.26,90.3,90.01,90.09,274849.0
2022-06-08 10:00:00,90.04,90.11,89.74,90.0,194873.0,90.04,90.11,89.74,90.0,194873.0
2022-06-08 10:30:00,89.96,90.58,89.77,90.51,319321.0,89.96,90.58,89.77,90.51,319321.0
2022-06-08 11:00:00,90.56,90.98,90.34,90.84,207622.0,90.56,90.98,90.34,90.84,207622.0
2022-06-08 11:30:00,90.92,91.27,90.88,91.24,211769.0,90.92,91.27,90.88,91.24,211769.0
2022-06-08 12:00:00,91.25,91.5,91.17,91.46,179922.0,91.25,91.5,91.17,91.46,179922.0
2022-06-08 12:30:00,91.48,91.91,91.37,91.81,179562.0,91.48,91.91,91.37,91.81,179562.0
2022-06-08 13:00:00,91.83,92.2,91.74,91.75,412232.0,91.83,92.2,91.74,91.75,412232.0
2022-06-08 13:30:00,91.74,92.07,91.63,91.74,504701.0,91.74,92.07,91.63,91.74,504701.0
2022-06-08 14:00:00,91.74,92.06,91.35,91.39,449670.0,91.74,92.06,91.35,91.39,449670.0
2022-06-08 14:30:00,91.41,91.87,91.34,91.82,201642.0,91.41,91.87,91.34,91.82,201642.0
2022-06-08 15:00:00,91.81,91.84,91.57,91.72,176578.0,91.81,91.84,91.57,91.72,176578.0
2022-06-08 15:30:00,91.71,92.02,91.63,91.99,782502.0,91.71,92.02,91.63,91.99,782502.0
2022-06-09 09:30:00,91.03,91.29,90.79,91.23,514781.0,91.03,91.29,90.79,91.23,514781.0
2022-06-09 10:00:00,91.22,91.37,91.16,91.34,112100.0,91.22,91.37,91.16,91.34,112100.0
2022-06-09 10:30:00,91.36,91.47,91.13,91.28,167788.0,91.36,91.47,91.13,91.28,167788.0
2022-06-09 11:00:00,91.26,91.43,91.15,91.4,95534.0,91.26,91.43,91.15,91.4,95534.0
2022-06-09 11:30:00,91.39,91.45,91.03,91.33,297321.0,91.39,91.45,91.03,91.33,297321.0
2022-06-09 12:00:00,91.31,91.35,90.89,90.98,111379.0,91.31,91.35,90.89,90.98,111379.0
2022-06-09 12:30:00,90.99,91.28,90.98,91.27,73095.0,90.99,91.28,90.98,91.27,73095.0
2022-06-09 13:00:00,91.27,91.37,91.2,91.26,32520.0,91.27,91.37,91.2,91.26,32520.0
2022-06-09 13:30:00,91.29,91.49,91.29,91.47,67545.0,91.29,91.49,91.29,91.47,67545.0
2022-06-09 14:00:00,91.47,91.47,91.01,91.06,340266.0,91.47,91.47,91.01,91.06,340266.0
2022-06-09 14:30:00,91.01,91.18,90.94,91.13,250405.0,91.01,91.18,90.94,91.13,250405.0
2022-06-09 15:00:00,91.14,91.15,90.76,90.77,134154.0,91.14,91.15,90.76,90.77,134154.0
2022-06-09 15:30:00,90.77,91.13,90.72,91.09,840313.0,90.77,91.13,90.72,91.09,840313.0
2022-06-10 09:30:00,90.24,90.77,89.9,90.73,662003.0,90.24,90.77,89.9,90.73,662003.0
2022-06-10 10:00:00,90.7,90.78,90.41,90.5,197342.0,90.7,90.78,90.41,90.5,197342.0
2022-06-10 10:30:00,90.46,90.47,88.66,89.27,890403.0,90.46,90.47,88.66,89.27,890403.0
2022-06-10 11:00:00,89.21,89.58,88.5,89.55,558044.0,89.21,89.58,88.5,89.55,558044.0
2022-06-10 11:30:00,89.56,89.79,89.15,89.4,198485.0,89.56,89.79,89.15,89.4,198485.0
2022-06-10 12:00:00,89.42,89.61,89.16,89.39,241586.0,89.42,89.61,89.16,89.39,241586.0
2022-06-10 12:30:00,89.49,89.77,89.23,89.77,57306.0,89.49,89.77,89.23,89.77,57306.0
2022-06-10 13:00:00,89.76,90.22,89.51,89.96,239194.0,89.76,90.22,89.51,89.96,239194.0
2022-06-10 13:30:00,89.97,90.24,89.86,89.98,46031.0,89.97,90.24,89.86,89.98,46031.0
2022-06-10 14:00:00,89.96,90.49,89.87,90.23,87298.0,89.96,90.49,89.87,90.23,87298.0
2022-06-10 14:30:00,90.2,90.23,89.99,90.15,66241.0,90.2,90.23,89.99,90.15,66241.0
2022-06-10 15:00:00,90.15,90.23,89.87,90.13,68841.0,90.15,90.23,89.87,90.13,68841.0
2022-06-10 15:30:00,90.12,90.2,89.96,90.11,666405.0,90.12,90.2,89.96,90.11,666405.0
2022-06-13 09:30:00,89.28,89.55,88.76,89.36,534950.0,89.28,89.55,88.76,89.36,534950.0
2022-06-13 10:00:00,89.37,89.42,88.47,88.5,764872.0,89.37,89.42,88.47,88.5,764872.0
2022-06-13 10:30:00,88.52,88.66,87.68,87.9,358766.0,88.52,88.66,87.68,87.9,358766.0
2022-06-13 11:00:00,87.91,89.09,87.85,89.01,442752.0,87.91,89.09,87.85,89.01,442752.0
2022-06-13 11:30:00,89.01,90.56,88.87,90.44,433226.0,89.01,90.56,88.87,90.44,433226.0
2022-06-13 12:00:00,90.43,90.69,90.28,90.46,225433.0,90.43,90.69,90.28,90.46,225433.0
2022-06-13 12:30:00,90.49,91.16,90.43,90.79,643090.0,90.49,91.16,90.43,90.79,643090.0
2022-06-13 13:00:00,90.79,90.91,90.09,90.09,164558.0,90.79,90.91,90.09,90.09,164558.0
2022-06-13 13:30:00,90.11,90.55,89.98,90.39,112049.0,90.11,90.55,89.98,90.39,112049.0
2022-06-13 14:00:00,90.39,90.41,90.0,90.23,166532.0,90.39,90.41,90.0,90.23,166532.0
2022-06-13 14:30:00,90.22,90.22,89.7,89.9,175921.0,90.22,90.22,89.7,89.9,175921.0
2022-06-13 15:00:00,89.84,89.92,89.6,89.65,188739.0,89.84,89.92,89.6,89.65,188739.0
2022-06-13 15:30:00,89.67,90.38,89.49,90.36,1201529.0,89.67,90.38,89.49,90.36,1201529.0
2022-06-14 09:30:00,90.98,91.88,90.81,91.72,506897.0,90.98,91.88,90.81,91.72,506897.0
2022-06-14 10:00:00,91.73,91.92,91.46,91.66,364195.0,91.73,91.92,91.46,91.66,364195.0
2022-06-14 10:30:00,91.68,91.89,91.28,91.69,191639.0,91.68,91.89,91.28,91.69,191639.0
2022-06-14 11:00:00,91.68,91.79,91.33,91.34,133419.0,91.68,91.79,91.33,91.34,133419.0
2022-06-14 11:30:00,91.31,91.39,90.77,91.07,106117.0,91.31,91.39,90.77,91.07,106117.0
2022-06-14 12:00:00,90.98,90.98,90.61,90.96,83259.0,90.98,90.98,90.61,90.96,83259.0
2022-06-14 12:30:00,90.94,91.01,90.66,90.7,66016.0,90.94,91.01,90.66,90.7,66016.0
2022-06-14 13:00:00,90.7,90.8,89.27,89.65,578193.0,90.7,90.8,89.27,89.65,578193.0
2022-06-14 13:30:00,89.67,89.86,89.4,89.69,117912.0,89.67,89.86,89.4,89.69,117912.0
2022-06-14 14:00:00,89.68,89.74,88.4,88.72,464877.0,89.68,89.74,88.4,88.72,464877.0
2022-06-14 14:30:00,88.69,88.83,88.31,88.4,174999.0,88.69,88.83,88.31,88.4,174999.0
2022-06-14 15:00:00,88.34,88.42,87.36,88.27,510721.0,88.34,88.42,87.36,88.27,510721.0
2022-06-14 15:30:00,88.23,88.77,87.93,88.51,500518.0,88.23,88.77,87.93,88.51,500518.0
2022-06-15 09:30:00,88.05,88.37,87.7,88.25,280981.0,88.05,88.37,87.7,88.25,280981.0
2022-06-15 10:00:00,88.26,88.49,87.96,88.16,190649.0,88.26,88.49,87.96,88.16,190649.0
2022-06-15 10:30:00,88.16,88.28,87.2,87.84,391996.0,88.16,88.28,87.2,87.84,391996.0
2022-06-15 11:00:00,87.77,88.43,87.73,88.16,105823.0,87.77,88.43,87.73,88.16,105823.0
2022-06-15 11:30:00,88.14,88.41,87.75,87.79,112022.0,88.14,88.41,87.75,87.79,112022.0
2022-06-15 12:00:00,87.87,88.1,87.58,87.76,96903.0,87.87,88.1,87.58,87.76,96903.0
2022-06-15 12:30:00,87.74,88.23,87.72,87.84,67857.0,87.74,88.23,87.72,87.84,67857.0
2022-06-15 13:00:00,87.83,88.07,87.24,87.95,231076.0,87.83,88.07,87.24,87.95,231076.0
2022-06-15 13:30:00,87.94,88.15,87.66,88.09,155726.0,87.94,88.15,87.66,88.09,155726.0
2022-06-15 14:00:00,88.02,88.81,86.6,86.68,336672.0,88.02,88.81,86.6,86.68,336672.0
2022-06-15 14:30:00,86.76,87.53,86.24,86.99,678739.0,86.76,87.53,86.24,86.99,678739.0
2022-06-15 15:00:00,87.05,87.93,87.05,87.4,169707.0,87.05,87.93,87.05,87.4,169707.0
2022-06-15 15:30:00,87.4,87.42,86.86,86.88,646706.0,87.4,87.42,86.86,86.88,646706.0
2022-06-16 09:30:00,86.44,86.61,85.25,85.53,615522.0,86.44,86.61,85.25,85.53,615522.0
2022-06-16 10:00:00,85.54,86.68,85.05,86.65,447255.0,85.54,86.68,85.05,86.65,447255.0
2022-06-16 10:30:00,86.69,87.08,86.4,86.72,586982.0,86.69,87.08,86.4,86.72,586982.0
2022-06-16 11:00:00,86.73,87.28,86.5,86.63,326141.0,86.73,87.28,86.5,86.63,326141.0
2022-06-16 11:30:00,86.63,87.28,86.26,86.99,207505.0,86.63,87.28,86.26,86.99,207505.0
2022-06-16 12:00:00,87.02,87.27,86.81,87.03,152995.0,87.02,87.27,86.81,87.03,152995.0
2022-06-16 12:30:00,87.03,87.72,87.01,87.69,180340.0,87.03,87.72,87.01,87.69,180340.0
2022-06-16 13:00:00,87.7,88.32,87.7,88.23,317020.0,87.7,88.32,87.7,88.23,317020.0
2022-06-16 13:30:00,88.24,88.55,88.08,88.24,207730.0,88.24,88.55,88.08,88.24,207730.0
2022-06-16 14:00:00,88.31,88.31,87.84,88.24,326301.0,88.31,88.31,87.84,88.24,326301.0
2022-06-16 14:30:00,88.24,88.53,88.22,88.37,153305.0,88.24,88.53,88.22,88.37,153305.0
2022-06-16 15:00:00,88.39,88.5,87.91,88.01,144902.0,88.39,88.5,87.91,88.01,144902.0
2022-06-16 15:30:00,87.97,88.01,87.6,87.64,436474.0,87.97,88.01,87.6,87.64,436474.0
2022-06-17 09:30:00,86.5,86.78,85.77,85.77,455398.0,86.5,86.78,85.77,85.77,455398.0
2022-06-17 10:00:00,85.81,85.96,84.85,84.93,412507.0,85.81,85.96,84.85,84.93,412507.0
2022-06-17 10:30:00,84.93,84.97,83.37,83.79,774144.0,84.93,84.97,83.37,83.79,774144.0
2022-06-17 11:00:00,83.82,84.19,83.21,83.76,772955.0,83.82,84.19,83.21,83.76,772955.0
2022-06-17 11:30:00,83.76,84.34,83.44,83.99,490970.0,83.76,84.34,83.44,83.99,490970.0
2022-06-17 12:00:00,84.02,84.16,83.52,83.78,135551.0,84.02,84.16,83.52,83.78,135551.0
2022-06-17 12:30:00,83.78,83.8,82.58,83.14,409248.0,83.78,83.8,82.58,83.14,409248.0
2022-06-17 13:00:00,83.13,83.43,82.87,82.98,361075.0,83.13,83.43,82.87,82.98,361075.0
2022-06-17 13:30:00,82.97,83.02,82.02,82.17,676559.0,82.97,83.02,82.02,82.17,676559.0
2022-06-17 14:00:00,82.17,83.1,81.94,82.94,859744.0,82.17,83.1,81.94,82.94,859744.0
2022-06-17 14:30:00,82.93,83.0,82.6,82.94,365888.0,82.93,83.0,82.6,82.94,365888.0
2022-06-17 15:00:00,82.94,83.59,82.93,83.41,363564.0,82.94,83.59,82.93,83.41,363564.0
2022-06-17 15:30:00,83.43,83.59,83.26,83.3,430707.0,83.43,83.59,83.26,83.3,430707.0
2022-06-21 09:30:00,84.47,84.96,84.43,84.67,417595.0,84.47,84.96,84.43,84.67,417595.0
2022-06-21 10:00:00,84.63,84.81,84.33,84.44,302675.0,84.63,84.81,84.33,84.44,302675.0
2022-06-21 10:30:00,84.5,85.3,84.5,84.95,269388.0,84.5,85.3,84.5,84.95,269388.0
2022-06-21 11:00:00,84.96,84.96,84.03,84.03,199393.0,84.96,84.96,84.03,84.03,199393.0
2022-06-21 11:30:00,84.03,84.27,83.7,84.02,318950.0,84.03,84.27,83.7,84.02,318950.0
2022-06-21 12:00:00,84.0,84.16,83.73,84.12,91128.0,84.0,84.16,83.73,84.12,91128.0
2022-06-21 12:30:00,84.12,84.24,83.8,84.1,86309.0,84.12,84.24,83.8,84.1,86309.0
2022-06-21 13:00:00,84.12,84.38,84.04,84.26,108690.0,84.12,84.38,84.04,84.26,108690.0
2022-06-21 13:30:00,84.24,84.37,83.71,83.93,97321.0,84.24,84.37,83.71,83.93,97321.0
2022-06-21 14:00:00,83.93,84.49,83.64,84.06,269954.0,83.93,84.49,83.64,84.06,269954.0
2022-06-21 14:30:00,84.07,84.15,83.78,83.87,101680.0,84.07,84.15,83.78,83.87,101680.0
2022-06-21 15:00:00,83.92,84.14,83.89,83.92,148993.0,83.92,84.14,83.89,83.92,148993.0
2022-06-21 15:30:00,83.91,84.18,83.87,84.05,444996.0,83.91,84.18,83.87,84.05,444996.0
2022-06-22 09:30:00,78.83,79.48,78.49,79.38,984128.0,78.83,79.48,78.49,79.38,984128.0
2022-06-22 10:00:00,79.28,79.98,78.8,79.92,367165.0,79.28,79.98,78.8,79.92,367165.0
2022-06-22 10:30:00,79.91,80.72,79.67,80.58,372129.0,79.91,80.72,79.67,80.58,372129.0
2022-06-22 11:00:00,80.6,81.15,80.01,81.03,241338.0,80.6,81.15,80.01,81.03,241338.0
2022-06-22 11:30:00,81.02,81.48,81.02,81.35,379347.0,81.02,81.48,81.02,81.35,379347.0
2022-06-22 12:00:00,81.41,81.87,81.34,81.53,329322.0,81.41,81.87,81.34,81.53,329322.0
2022-06-22 12:30:00,81.48,81.88,81.3,81.79,149784.0,81.48,81.88,81.3,81.79,149784.0
2022-06-22 13:00:00,81.67,81.67,80.92,81.33,334579.0,81.67,81.67,80.92,81.33,334579.0
2022-06-22 13:30:00,81.3,82.31,81.3,82.2,157922.0,81.3,82.31,81.3,82.2,157922.0
2022-06-22 14:00:00,82.19,82.33,81.49,81.5,185104.0,82.19,82.33,81.49,81.5,185104.0
2022-06-22 14:30:00,81.49,81.68,81.0,81.55,158710.0,81.49,81.68,81.0,81.55,158710.0
2022-06-22 15:00:00,81.53,81.53,81.16,81.43,109213.0,81.53,81.53,81.16,81.43,109213.0
2022-06-22 15:30:00,81.42,81.42,80.85,80.91,501507.0,81.42,81.42,80.85,80.91,501507.0
2022-06-23 09:30:00,81.63,81.9,80.62,80.82,478672.0,81.63,81.9,80.62,80.82,478672.0
2022-06-23 10:00:00,80.84,81.05,80.31,80.98,223646.0,80.84,81.05,80.31,80.98,223646.0
2022-06-23 10:30:00,81.0,81.04,80.02,80.54,198212.0,81.0,81.04,80.02,80.54,198212.0
2022-06-23 11:00:00,80.58,80.67,80.11,80.57,235495.0,80.58,80.67,80.11,80.57,235495.0
2022-06-23 11:30:00,80.56,80.65,80.15,80.31,146301.0,80.56,80.65,80.15,80.31,146301.0
2022-06-23 12:00:00,80.31,80.4,79.32,79.91,334666.0,80.31,80.4,79.32,79.91,334666.0
2022-06-23 12:30:00,79.89,79.95,79.07,79.16,236777.0,79.89,79.95,79.07,79.16,236777.0
2022-06-23 13:00:00,79.09,80.02,78.98,79.8,268508.0,79.09,80.02,78.98,79.8,268508.0
2022-06-23 13:30:00,79.81,80.24,79.64,79.83,176477.0,79.81,80.24,79.64,79.83,176477.0
2022-06-23 14:00:00,79.97,80.01,79.29,79.33,181309.0,79.97,80.01,79.29,79.33,181309.0
2022-06-23 14:30:00,79.31,79.53,79.09,79.22,146822.0,79.31,79.53,79.09,79.22,146822.0
2022-06-23 15:00:00,79.23,79.44,79.14,79.33,78614.0,79.23,79.44,79.14,79.33,78614.0
2022-06-23 15:30:00,79.32,79.48,78.96,79.01,368208.0,79.32,79.48,78.96,79.01,368208.0
2022-06-24 09:30:00,80.19,80.33,79.63,79.77,255748.0,80.19,80.33,79.63,79.77,255748.0
2022-06-24 10:00:00,79.78,81.59,79.78,81.47,390623.0,79.78,81.59,79.78,81.47,390623.0
2022-06-24 10:30:00,81.42,82.1,81.3,82.05,385754.0,81.42,82.1,81.3,82.05,385754.0
2022-06-24 11:00:00,82.0,82.17,81.78,82.07,449502.0,82.0,82.17,81.78,82.07,449502.0
2022-06-24 11:30:00,82.06,82.12,81.44,81.55,162700.0,82.06,82.12,81.44,81.55,162700.0
2022-06-24 12:00:00,81.58,81.68,80.96,81.01,198983.0,81.58,81.68,80.96,81.01,198983.0
2022-06-24 12:30:00,81.01,81.04,80.47,80.97,179756.0,81.01,81.04,80.47,80.97,179756.0
2022-06-24 13:00:00,80.87,81.02,80.43,80.74,186838.0,80.87,81.02,80.43,80.74,186838.0
2022-06-24 13:30:00,80.7,81.1,80.69,80.93,112468.0,80.7,81.1,80.69,80.93,112468.0
2022-06-24 14:00:00,80.89,81.41,80.69,81.32,157586.0,80.89,81.41,80.69,81.32,157586.0
2022-06-24 14:30:00,81.31,81.46,81.09,81.2,139305.0,81.31,81.46,81.09,81.2,139305.0
2022-06-24 15:00:00,81.18,81.28,81.11,81.27,54987.0,81.18,81.28,81.11,81.27,54987.0
2022-06-24 15:30:00,81.27,81.27,81.04,81.24,269842.0,81.27,81.27,81.04,81.24,269842.0
2022-06-27 09:30:00,81.29,81.5,80.4,80.74,397143.0,81.29,81.5,80.4,80.74,397143.0
2022-06-27 10:00:00,80.73,81.82,80.73,81.72,273918.0,80.73,81.82,80.73,81.72,273918.0
2022-06-27 10:30:00,81.75,82.6,81.63,82.57,254027.0,81.75,82.6,81.63,82.57,254027.0
2022-06-27 11:00:00,82.58,82.67,82.27,82.48,228006.0,82.58,82.67,82.27,82.48,228006.0
2022-06-27 11:30:00,82.5,82.76,82.14,82.32,612891.0,82.5,82.76,82.14,82.32,612891.0
2022-06-27 12:00:00,82.26,82.69,82.22,82.47,279031.0,82.26,82.69,82.22,82.47,279031.0
2022-06-27 12:30:00,82.46,83.35,82.07,83.23,798734.0,82.46,83.35,82.07,83.23,798734.0
2022-06-27 13:00:00,83.27,83.4,82.93,82.96,181527.0,83.27,83.4,82.93,82.96,181527.0
2022-06-27 13:30:00,82.97,83.27,82.83,83.16,186103.0,82.97,83.27,82.83,83.16,186103.0
2022-06-27 14:00:00,83.18,83.19,82.57,82.81,261976.0,83.18,83.19,82.57,82.81,261976.0
2022-06-27 14:30:00,82.82,82.83,82.53,82.57,92675.0,82.82,82.83,82.53,82.57,92675.0
2022-06-27 15:00:00,82.56,82.9,82.55,82.83,109603.0,82.56,82.9,82.55,82.83,109603.0
2022-06-27 15:30:00,82.79,83.06,82.77,82.91,400280.0,82.79,83.06,82.77,82.91,400280.0
2022-06-28 09:30:00,83.99,84.12,83.66,83.91,394389.0,83.99,84.12,83.66,83.91,394389.0
2022-06-28 10:00:00,83.87,84.54,83.67,83.99,241828.0,83.87,84.54,83.67,83.99,241828.0
2022-06-28 10:30:00,83.93,83.96,83.33,83.79,222658.0,83.93,83.96,83.33,83.79,222658.0
2022-06-28 11:00:00,83.76,84.5,83.73,84.13,235570.0,83.76,84.5,83.73,84.13,235570.0
2022-06-28 11:30:00,84.1,84.44,84.04,84.28,172884.0,84.1,84.44,84.04,84.28,172884.0
2022-06-28 12:00:00,84.22,85.02,84.0,85.01,369166.0,84.22,85.02,84.0,85.01,369166.0
2022-06-28 12:30:00,85.01,85.17,84.72,84.98,319130.0,85.01,85.17,84.72,84.98,319130.0
2022-06-28 13:00:00,85.01,85.06,84.6,84.75,133383.0,85.01,85.06,84.6,84.75,133383.0
2022-06-28 13:30:00,84.72,84.84,84.45,84.83,185438.0,84.72,84.84,84.45,84.83,185438.0
2022-06-28 14:00:00,84.83,84.92,84.5,84.82,201108.0,84.83,84.92,84.5,84.82,201108.0
2022-06-28 14:30:00,84.83,85.03,84.75,84.81,163409.0,84.83,85.03,84.75,84.81,163409.0
2022-06-28 15:00:00,84.81,84.87,84.76,84.81,71314.0,84.81,84.87,84.76,84.81,71314.0
2022-06-28 15:30:00,84.8,84.82,84.64,84.75,413266.0,84.8,84.82,84.64,84.75,413266.0
2022-06-29 09:30:00,85.87,86.28,85.53,86.19,305602.0,85.87,86.28,85.53,86.19,305602.0
2022-06-29 10:00:00,86.16,86.4,85.98,86.13,231815.0,86.16,86.4,85.98,86.13,231815.0
2022-06-29 10:30:00,86.17,86.37,84.5,85.57,577511.0,86.17,86.37,84.5,85.57,577511.0
2022-06-29 11:00:00,85.51,85.51,84.82,84.92,311767.0,85.51,85.51,84.82,84.92,311767.0
2022-06-29 11:30:00,84.91,85.01,84.56,84.94,424787.0,84.91,85.01,84.56,84.94,424787.0
2022-06-29 12:00:00,84.9,84.98,84.45,84.52,194752.0,84.9,84.98,84.45,84.52,194752.0
2022-06-29 12:30:00,84.51,84.81,84.26,84.69,121038.0,84.51,84.81,84.26,84.69,121038.0
2022-06-29 13:00:00,84.68,84.69,83.87,84.19,270237.0,84.68,84.69,83.87,84.19,270237.0
2022-06-29 13:30:00,84.18,84.38,83.97,84.19,100289.0,84.18,84.38,83.97,84.19,100289.0
2022-06-29 14:00:00,84.19,84.34,83.09,83.24,321833.0,84.19,84.34,83.09,83.24,321833.0
2022-06-29 14:30:00,83.25,83.48,83.01,83.22,352430.0,83.25,83.48,83.01,83.22,352430.0
2022-06-29 15:00:00,83.15,83.25,82.96,83.22,132008.0,83.15,83.25,82.96,83.22,132008.0
2022-06-29 15:30:00,83.21,83.23,82.91,82.93,280431.0,83.21,83.23,82.91,82.93,280431.0
2022-06-30 09:30:00,82.09,82.3,81.6,81.7,292555.0,82.09,82.3,81.6,81.7,292555.0
2022-06-30 10:00:00,81.65,81.75,80.81,80.94,277614.0,81.65,81.75,80.81,80.94,277614.0
2022-06-30 10:30:00,80.98,80.98,79.93,80.62,765689.0,80.98,80.98,79.93,80.62,765689.0
2022-06-30 11:00:00,80.58,81.37,80.09,81.36,484413.0,80.58,81.37,80.09,81.36,484413.0
2022-06-30 11:30:00,81.41,81.41,80.83,81.27,141392.0,81.41,81.41,80.83,81.27,141392.0
2022-06-30 12:00:00,81.29,81.54,80.8,81.5,128585.0,81.29,81.54,80.8,81.5,128585.0
2022-06-30 12:30:00,81.43,81.78,81.17,81.29,431347.0,81.43,81.78,81.17,81.29,431347.0
2022-06-30 13:00:00,81.25,81.26,80.58,80.6,104264.0,81.25,81.26,80.58,80.6,104264.0
2022-06-30 13:30:00,80.55,80.67,80.24,80.42,91268.0,80.55,80.67,80.24,80.42,91268.0
2022-06-30 14:00:00,80.41,80.66,80.08,80.21,100329.0,80.41,80.66,80.08,80.21,100329.0
2022-06-30 14:30:00,80.21,80.34,80.1,80.19,151576.0,80.21,80.34,80.1,80.19,151576.0
2022-06-30 15:00:00,80.24,80.37,80.04,80.35,128322.0,80.24,80.37,80.04,80.35,128322.0
2022-06-30 15:30:00,80.34,80.43,80.18,80.36,457729.0,80.34,80.43,80.18,80.36,457729.0
2022-07-01 09:30:00,82.1,82.19,81.3,81.43,650648.0,82.1,82.19,81.3,81.43,650648.0
2022-07-01 10:00:00,81.47,81.62,81.01,81.1,391364.0,81.47,81.62,81.01,81.1,391364.0
2022-07-01 10:30:00,81.08,81.58,80.84,81.34,488081.0,81.08,81.58,80.84,81.34,488081.0
2022-07-01 11:00:00,81.33,81.78,81.14,81.43,554618.0,81.33,81.78,81.14,81.43,554618.0
2022-07-01 11:30:00,81.44,81.57,81.21,81.45,464268.0,81.44,81.57,81.21,81.45,464268.0
2022-07-01 12:00:00,81.47,82.03,81.47,81.94,97426.0,81.47,82.03,81.47,81.94,97426.0
2022-07-01 12:30:00,82.0,82.18,81.48,81.6,230865.0,82.0,82.18,81.48,81.6,230865.0
2022-07-01 13:00:00,81.66,82.02,81.51,81.91,119271.0,81.66,82.02,81.51,81.91,119271.0
2022-07-01 13:30:00,81.89,82.46,81.85,82.17,249705.0,81.89,82.46,81.85,82.17,249705.0
2022-07-01 14:00:00,82.16,82.3,81.74,81.84,215117.0,82.16,82.3,81.74,81.84,215117.0
2022-07-01 14:30:00,81.81,81.86,81.46,81.8,104066.0,81.81,81.86,81.46,81.8,104066.0
2022-07-01 15:00:00,81.78,81.84,81.62,81.78,61308.0,81.78,81.84,81.62,81.78,61308.0
2022-07-01 15:30:00,81.8,81.83,81.48,81.68,326908.0,81.8,81.83,81.48,81.68,326908.0
2022-07-05 09:30:00,78.47,78.52,77.03,77.69,1379435.0,78.47,78.52,77.03,77.69,1379435.0
2022-07-05 10:00:00,77.61,78.28,77.35,77.73,642177.0,77.61,78.28,77.35,77.73,642177.0
2022-07-05 10:30:00,77.73,78.05,76.16,76.32,666132.0,77.73,78.05,76.16,76.32,666132.0
2022-07-05 11:00:00,76.34,76.43,74.65,75.0,839187.0,76.34,76.43,74.65,75.0,839187.0
2022-07-05 11:30:00,75.02,75.24,74.19,75.11,1039218.0,75.02,75.24,74.19,75.11,1039218.0
2022-07-05 12:00:00,75.12,75.28,74.73,75.15,366618.0,75.12,75.28,74.73,75.15,366618.0
2022-07-05 12:30:00,75.18,75.42,74.12,74.15,582379.0,75.18,75.42,74.12,74.15,582379.0
2022-07-05 13:00:00,74.17,74.26,73.67,73.98,519836.0,74.17,74.26,73.67,73.98,519836.0
2022-07-05 13:30:00,73.98,74.18,73.42,73.51,427593.0,73.98,74.18,73.42,73.51,427593.0
2022-07-05 14:00:00,73.54,74.92,73.47,74.83,786389.0,73.54,74.92,73.47,74.83,786389.0
2022-07-05 14:30:00,74.87,75.07,74.47,74.54,416062.0,74.87,75.07,74.47,74.54,416062.0
2022-07-05 15:00:00,74.55,75.15,74.5,75.1,580672.0,74.55,75.15,74.5,75.1,580672.0
2022-07-05 15:30:00,75.1,75.12,74.77,74.8,530698.0,75.1,75.12,74.77,74.8,530698.0
2022-07-06 09:30:00,73.49,74.24,73.19,73.36,758277.0,73.49,74.24,73.19,73.36,758277.0
2022-07-06 10:00:00,73.39,73.77,71.76,72.42,1468458.0,73.39,73.77,71.76,72.42,1468458.0
2022-07-06 10:30:00,72.4,72.67,71.46,72.35,852204.0,72.4,72.67,71.46,72.35,852204.0
2022-07-06 11:00:00,72.36,73.04,71.65,73.04,1357532.0,72.36,73.04,71.65,73.04,1357532.0
2022-07-06 11:30:00,73.07,73.15,72.11,72.31,378962.0,73.07,73.15,72.11,72.31,378962.0
2022-07-06 12:00:00,72.33,72.73,71.98,72.6,339538.0,72.33,72.73,71.98,72.6,339538.0
2022-07-06 12:30:00,72.56,72.91,72.13,72.43,375302.0,72.56,72.91,72.13,72.43,375302.0
2022-07-06 13:00:00,72.41,73.66,72.41,73.33,601178.0,72.41,73.66,72.41,73.33,601178.0
2022-07-06 13:30:00,73.3,73.71,73.05,73.42,390720.0,73.3,73.71,73.05,73.42,390720.0
2022-07-06 14:00:00,73.4,73.84,73.14,73.63,268583.0,73.4,73.84,73.14,73.63,268583.0
2022-07-06 14:30:00,73.63,73.9,73.37,73.74,230522.0,73.63,73.9,73.37,73.74,230522.0
2022-07-06 15:00:00,73.75,73.8,73.5,73.66,157226.0,73.75,73.8,73.5,73.66,157226.0
2022-07-06 15:30:00,73.65,73.77,73.48,73.75,325179.0,73.65,73.77,73.48,73.75,325179.0
2022-07-07 09:30:00,76.46,77.22,76.27,77.09,1096204.0,76.46,77.22,76.27,77.09,1096204.0
2022-07-07 10:00:00,77.09,77.12,76.53,76.88,687268.0,77.09,77.12,76.53,76.88,687268.0
2022-07-07 10:30:00,76.9,77.56,76.65,76.95,639499.0,76.9,77.56,76.65,76.95,639499.0
2022-07-07 11:00:00,76.9,77.5,76.46,77.35,700244.0,76.9,77.5,76.46,77.35,700244.0
2022-07-07 11:30:00,77.35,77.81,77.35,77.64,324546.0,77.35,77.81,77.35,77.64,324546.0
2022-07-07 12:00:00,77.6,77.87,77.46,77.57,161222.0,77.6,77.87,77.46,77.57,161222.0
2022-07-07 12:30:00,77.61,77.7,77.27,77.46,146183.0,77.61,77.7,77.27,77.46,146183.0
2022-07-07 13:00:00,77.48,77.73,77.11,77.14,177014.0,77.48,77.73,77.11,77.14,177014.0
2022-07-07 13:30:00,77.13,77.45,77.13,77.27,87046.0,77.13,77.45,77.13,77.27,87046.0
2022-07-07 14:00:00,77.28,77.4,76.8,76.89,248322.0,77.28,77.4,76.8,76.89,248322.0
2022-07-07 14:30:00,76.86,77.12,76.81,77.1,147722.0,76.86,77.12,76.81,77.1,147722.0
2022-07-07 15:00:00,77.09,77.11,76.81,76.93,152886.0,77.09,77.11,76.81,76.93,152886.0
2022-07-07 15:30:00,76.93,76.93,76.51,76.52,753399.0,76.93,76.93,76.51,76.52,753399.0
2022-07-08 09:30:00,78.59,78.64,77.23,77.36,716133.0,78.59,78.64,77.23,77.36,716133.0
2022-07-08 10:00:00,77.31,77.93,77.08,77.83,456620.0,77.31,77.93,77.08,77.83,456620.0
2022-07-08 10:30:00,77.78,78.49,77.5,78.3,529029.0,77.78,78.49,77.5,78.3,529029.0
2022-07-08 11:00:00,78.32,78.56,77.63,78.56,435374.0,78.32,78.56,77.63,78.56,435374.0
2022-07-08 11:30:00,78.58,78.76,78.36,78.75,209159.0,78.58,78.76,78.36,78.75,209159.0
2022-07-08 12:00:00,78.75,78.83,78.38,78.53,203515.0,78.75,78.83,78.38,78.53,203515.0
2022-07-08 12:30:00,78.51,78.71,78.29,78.52,415257.0,78.51,78.71,78.29,78.52,415257.0
2022-07-08 13:00:00,78.55,78.76,78.29,78.6,237271.0,78.55,78.76,78.29,78.6,237271.0
2022-07-08 13:30:00,78.59,79.01,78.43,78.53,147340.0,78.59,79.01,78.43,78.53,147340.0
2022-07-08 14:00:00,78.61,78.79,78.19,78.79,299800.0,78.61,78.79,78.19,78.79,299800.0
2022-07-08 14:30:00,78.77,78.95,78.73,78.8,140495.0,78.77,78.95,78.73,78.8,140495.0
2022-07-08 15:00:00,78.79,78.86,78.57,78.69,160263.0,78.79,78.86,78.57,78.69,160263.0
2022-07-08 15:30:00,78.68,78.71,78.5,78.53,781919.0,78.68,78.71,78.5,78.53,781919.0
2022-07-11 09:30:00,77.81,77.82,76.62,77.46,579085.0,77.81,77.82,76.62,77.46,579085.0
2022-07-11 10:00:00,77.44,77.5,76.7,76.79,213987.0,77.44,77.5,76.7,76.79,213987.0
2022-07-11 10:30:00,76.77,77.67,76.77,77.15,177895.0,76.77,77.67,76.77,77.15,177895.0
2022-07-11 11:00:00,77.16,78.25,77.0,78.13,231065.0,77.16,78.25,77.0,78.13,231065.0
2022-07-11 11:30:00,78.09,78.43,78.02,78.22,168599.0,78.09,78.43,78.02,78.22,168599.0
2022-07-11 12:00:00,78.24,78.31,77.96,78.18,131101.0,78.24,78.31,77.96,78.18,131101.0
2022-07-11 12:30:00,78.13,78.57,78.09,78.34,139957.0,78.13,78.57,78.09,78.34,139957.0
2022-07-11 13:00:00,78.31,78.82,78.31,78.58,146186.0,78.31,78.82,78.31,78.58,146186.0
2022-07-11 13:30:00,78.59,78.67,78.24,78.43,109117.0,78.59,78.67,78.24,78.43,109117.0
2022-07-11 14:00:00,78.45,78.85,78.05,78.8,189990.0,78.45,78.85,78.05,78.8,189990.0
2022-07-11 14:30:00,78.81,78.92,78.44,78.44,148248.0,78.81,78.92,78.44,78.44,148248.0
2022-07-11 15:00:00,78.45,78.61,78.32,78.4,141961.0,78.45,78.61,78.32,78.4,141961.0
2022-07-11 15:30:00,78.38,78.47,78.17,78.21,694852.0,78.38,78.47,78.17,78.21,694852.0
2022-07-12 09:30:00,74.82,75.32,73.58,73.85,693056.0,74.82,75.32,73.58,73.85,693056.0
2022-07-12 10:00:00,73.75,73.77,73.02,73.38,431553.0,73.75,73.77,73.02,73.38,431553.0
2022-07-12 10:30:00,73.4,73.68,72.86,73.13,576362.0,73.4,73.68,72.86,73.13,576362.0
2022-07-12 11:00:00,73.17,73.62,72.82,73.32,578069.0,73.17,73.62,72.82,73.32,578069.0
2022-07-12 11:30:00,73.33,73.47,72.89,73.12,219847.0,73.33,73.47,72.89,73.12,219847.0
2022-07-12 12:00:00,73.11,73.32,72.76,73.02,217649.0,73.11,73.32,72.76,73.02,217649.0
2022-07-12 12:30:00,72.99,73.21,72.85,72.86,161580.0,72.99,73.21,72.85,72.86,161580.0
2022-07-12 13:00:00,72.88,73.25,72.81,73.1,172843.0,72.88,73.25,72.81,73.1,172843.0
2022-07-12 13:30:00,73.13,73.33,73.0,73.24,199816.0,73.13,73.33,73.0,73.24,199816.0
2022-07-12 14:00:00,73.24,73.4,72.82,72.9,438131.0,73.24,73.4,72.82,72.9,438131.0
2022-07-12 14:30:00,72.9,72.99,72.58,72.76,246360.0,72.9,72.99,72.58,72.76,246360.0
2022-07-12 15:00:00,72.72,72.8,72.56,72.78,223605.0,72.72,72.8,72.56,72.78,223605.0
2022-07-12 15:30:00,72.77,72.86,72.68,72.81,706897.0,72.77,72.86,72.68,72.81,706897.0
2022-07-13 09:30:00,73.07,73.65,72.71,73.25,334497.0,73.07,73.65,72.71,73.25,334497.0
2022-07-13 10:00:00,73.3,73.3,72.45,72.64,194792.0,73.3,73.3,72.45,72.64,194792.0
2022-07-13 10:30:00,72.62,74.07,72.23,73.88,587957.0,72.62,74.07,72.23,73.88,587957.0
2022-07-13 11:00:00,73.92,74.51,73.47,73.5,596852.0,73.92,74.51,73.47,73.5,596852.0
2022-07-13 11:30:00,73.54,73.55,72.83,72.86,165499.0,73.54,73.55,72.83,72.86,165499.0
2022-07-13 12:00:00,72.89,73.01,72.62,72.96,149748.0,72.89,73.01,72.62,72.96,149748.0
2022-07-13 12:30:00,72.89,73.32,72.85,73.27,113096.0,72.89,73.32,72.85,73.27,113096.0
2022-07-13 13:00:00,73.29,73.39,73.0,73.23,90847.0,73.29,73.39,73.0,73.23,90847.0
2022-07-13 13:30:00,73.23,73.73,73.21,73.72,162646.0,73.23,73.73,73.21,73.72,162646.0
2022-07-13 14:00:00,73.69,73.79,73.23,73.79,150365.0,73.69,73.79,73.23,73.79,150365.0
2022-07-13 14:30:00,73.79,73.82,73.48,73.75,172781.0,73.79,73.82,73.48,73.75,172781.0
2022-07-13 15:00:00,73.73,73.73,73.48,73.52,62576.0,73.73,73.73,73.48,73.52,62576.0
2022-07-13 15:30:00,73.52,73.58,73.11,73.15,353768.0,73.52,73.58,73.11,73.15,353768.0
2022-07-14 09:30:00,71.02,71.15,69.51,70.5,1000091.0,71.02,71.15,69.51,70.5,1000091.0
2022-07-14 10:00:00,70.33,71.21,69.82,71.03,434800.0,70.33,71.21,69.82,71.03,434800.0
2022-07-14 10:30:00,71.02,71.51,70.24,71.21,282183.0,71.02,71.51,70.24,71.21,282183.0
2022-07-14 11:00:00,71.25,71.92,71.24,71.45,301462.0,71.25,71.92,71.24,71.45,301462.0
2022-07-14 11:30:00,71.44,72.05,71.04,71.87,225837.0,71.44,72.05,71.04,71.87,225837.0
2022-07-14 12:00:00,71.88,71.89,71.45,71.55,156058.0,71.88,71.89,71.45,71.55,156058.0
2022-07-14 12:30:00,71.6,72.18,71.58,71.71,299625.0,71.6,72.18,71.58,71.71,299625.0
2022-07-14 13:00:00,71.73,72.43,71.73,72.14,195808.0,71.73,72.43,71.73,72.14,195808.0
2022-07-14 13:30:00,72.17,72.36,71.97,72.26,178538.0,72.17,72.36,71.97,72.26,178538.0
2022-07-14 14:00:00,72.26,72.81,72.14,72.5,367060.0,72.26,72.81,72.14,72.5,367060.0
2022-07-14 14:30:00,72.49,73.3,72.39,73.07,205848.0,72.49,73.3,72.39,73.07,205848.0
2022-07-14 15:00:00,73.08,73.08,72.85,72.98,189122.0,73.08,73.08,72.85,72.98,189122.0
2022-07-14 15:30:00,72.98,72.98,72.74,72.85,400387.0,72.98,72.98,72.74,72.85,400387.0
2022-07-15 09:30:00,74.08,74.29,73.06,73.36,402590.0,74.08,74.29,73.06,73.36,402590.0
2022-07-15 10:00:00,73.36,74.24,73.36,74.24,187759.0,73.36,74.24,73.36,74.24,187759.0
2022-07-15 10:30:00,74.25,74.45,74.01,74.25,185796.0,74.25,74.45,74.01,74.25,185796.0
2022-07-15 11:00:00,74.17,74.63,73.87,74.28,148026.0,74.17,74.63,73.87,74.28,148026.0
2022-07-15 11:30:00,74.29,74.41,74.01,74.07,103933.0,74.29,74.41,74.01,74.07,103933.0
2022-07-15 12:00:00,74.11,74.12,73.61,73.81,65244.0,74.11,74.12,73.61,73.81,65244.0
2022-07-15 12:30:00,73.84,74.25,73.8,74.14,95592.0,73.84,74.25,73.8,74.14,95592.0
2022-07-15 13:00:00,74.15,74.43,74.1,74.17,93336.0,74.15,74.43,74.1,74.17,93336.0
2022-07-15 13:30:00,74.17,74.24,73.69,73.84,447241.0,74.17,74.24,73.69,73.84,447241.0
2022-07-15 14:00:00,73.87,74.15,73.57,73.7,191849.0,73.87,74.15,73.57,73.7,191849.0
2022-07-15 14:30:00,73.72,73.94,73.69,73.88,176743.0,73.72,73.94,73.69,73.88,176743.0
2022-07-15 15:00:00,73.87,73.87,73.64,73.75,162272.0,73.87,73.87,73.64,73.75,162272.0
2022-07-15 15:30:00,73.73,73.82,73.49,73.75,465330.0,73.73,73.82,73.49,73.75,465330.0
2022-07-18 09:30:00,76.92,77.54,76.91,77.35,735427.0,76.92,77.54,76.91,77.35,735427.0
2022-07-18 10:00:00,77.35,77.38,76.75,76.79,238882.0,77.35,77.38,76.75,76.79,238882.0
2022-07-18 10:30:00,76.77,77.11,76.72,77.03,298374.0,76.77,77.11,76.72,77.03,298374.0
2022-07-18 11:00:00,77.05,77.31,76.63,77.23,378509.0,77.05,77.31,76.63,77.23,378509.0
2022-07-18 11:30:00,77.21,77.29,76.82,77.23,174591.0,77.21,77.29,76.82,77.23,174591.0
2022-07-18 12:00:00,77.23,77.31,76.87,76.91,127442.0,77.23,77.31,76.87,76.91,127442.0
2022-07-18 12:30:00,76.93,77.02,76.63,76.82,301235.0,76.93,77.02,76.63,76.82,301235.0
2022-07-18 13:00:00,76.83,77.31,76.8,77.25,127273.0,76.83,77.31,76.8,77.25,127273.0
2022-07-18 13:30:00,77.24,77.28,76.72,76.77,156842.0,77.24,77.28,76.72,76.77,156842.0
2022-07-18 14:00:00,76.78,77.33,76.53,77.23,436228.0,76.78,77.33,76.53,77.23,436228.0
2022-07-18 14:30:00,77.29,77.38,76.96,77.01,264050.0,77.29,77.38,76.96,77.01,264050.0
2022-07-18 15:00:00,76.99,77.01,76.76,76.81,468388.0,76.99,77.01,76.76,76.81,468388.0
2022-07-18 15:30:00,76.82,76.94,76.66,76.82,640653.0,76.82,76.94,76.66,76.82,640653.0
2022-07-19 09:30:00,76.0,76.89,75.99,76.43,255259.0,76.0,76.89,75.99,76.43,255259.0
2022-07-19 10:00:00,76.39,77.12,76.11,77.02,421750.0,76.39,77.12,76.11,77.02,421750.0
2022-07-19 10:30:00,77.01,77.22,76.5,76.84,156787.0,77.01,77.22,76.5,76.84,156787.0
2022-07-19 11:00:00,76.88,76.96,76.45,76.68,193443.0,76.88,76.96,76.45,76.68,193443.0
2022-07-19 11:30:00,76.62,77.31,76.62,77.3,82405.0,76.62,77.31,76.62,77.3,82405.0
2022-07-19 12:00:00,77.28,77.78,77.22,77.73,257287.0,77.28,77.78,77.22,77.73,257287.0
2022-07-19 12:30:00,77.74,78.06,77.64,78.0,206680.0,77.74,78.06,77.64,78.0,206680.0
2022-07-19 13:00:00,78.02,78.21,77.89,78.01,146798.0,78.02,78.21,77.89,78.01,146798.0
2022-07-19 13:30:00,78.0,78.12,77.91,78.02,61212.0,78.0,78.12,77.91,78.02,61212.0
2022-07-19 14:00:00,78.05,78.07,77.85,78.01,196341.0,78.05,78.07,77.85,78.01,196341.0
2022-07-19 14:30:00,78.0,78.07,77.89,78.0,201230.0,78.0,78.07,77.89,78.0,201230.0
2022-07-19 15:00:00,78.01,78.1,77.91,78.03,190865.0,78.01,78.1,77.91,78.03,190865.0
2022-07-19 15:30:00,78.03,78.07,77.95,78.04,387932.0,78.03,78.07,77.95,78.04,387932.0
2022-07-20 09:30:00,77.17,77.34,76.61,77.02,187897.0,77.17,77.34,76.61,77.02,187897.0
2022-07-20 10:00:00,76.95,77.12,76.77,76.98,134721.0,76.95,77.12,76.77,76.98,134721.0
2022-07-20 10:30:00,76.95,77.96,76.48,77.9,440227.0,76.95,77.96,76.48,77.9,440227.0
2022-07-20 11:00:00,77.89,77.95,77.37,77.54,179644.0,77.89,77.95,77.37,77.54,179644.0
2022-07-20 11:30:00,77.53,77.89,77.39,77.8,123833.0,77.53,77.89,77.39,77.8,123833.0
2022-07-20 12:00:00,77.81,78.2,77.65,78.09,222253.0,77.81,78.2,77.65,78.09,222253.0
2022-07-20 12:30:00,78.07,78.26,77.84,78.17,230514.0,78.07,78.26,77.84,78.17,230514.0
2022-07-20 13:00:00,78.17,78.21,77.6,77.73,190897.0,78.17,78.21,77.6,77.73,190897.0
2022-07-20 13:30:00,77.72,77.88,77.41,77.41,103151.0,77.72,77.88,77.41,77.41,103151.0
2022-07-20 14:00:00,77.4,77.92,77.07,77.89,195867.0,77.4,77.92,77.07,77.89,195867.0
2022-07-20 14:30:00,77.88,77.97,77.66,77.75,106447.0,77.88,77.97,77.66,77.75,106447.0
2022-07-20 15:00:00,77.75,77.99,77.6,77.71,278804.0,77.75,77.99,77.6,77.71,278804.0
2022-07-20 15:30:00,77.71,77.9,77.6,77.61,352132.0,77.71,77.9,77.6,77.61,352132.0
2022-07-21 09:30:00,75.27,76.28,75.09,76.06,479430.0,75.27,76.28,75.09,76.06,479430.0
2022-07-21 10:00:00,76.06,76.11,74.7,74.81,410837.0,76.06,76.11,74.7,74.81,410837.0
2022-07-21 10:30:00,74.82,75.85,74.77,75.62,394841.0,74.82,75.85,74.77,75.62,394841.0
2022-07-21 11:00:00,75.6,75.8,74.89,75.7,343695.0,75.6,75.8,74.89,75.7,343695.0
2022-07-21 11:30:00,75.74,76.03,75.34,75.94,163610.0,75.74,76.03,75.34,75.94,163610.0
2022-07-21 12:00:00,75.95,76.15,75.77,75.98,211071.0,75.95,76.15,75.77,75.98,211071.0
2022-07-21 12:30:00,75.94,76.08,75.72,76.08,86185.0,75.94,76.08,75.72,76.08,86185.0
2022-07-21 13:00:00,76.08,76.18,75.7,75.92,198062.0,76.08,76.18,75.7,75.92,198062.0
2022-07-21 13:30:00,75.91,76.19,75.73,75.9,117661.0,75.91,76.19,75.73,75.9,117661.0
2022-07-21 14:00:00,75.91,75.92,75.45,75.7,181459.0,75.91,75.92,75.45,75.7,181459.0
2022-07-21 14:30:00,75.71,75.74,75.43,75.54,85097.0,75.71,75.74,75.43,75.54,85097.0
2022-07-21 15:00:00,75.55,75.6,75.34,75.47,290133.0,75.55,75.6,75.34,75.47,290133.0
2022-07-21 15:30:00,75.47,75.55,75.35,75.49,398128.0,75.47,75.55,75.35,75.49,398128.0
2022-07-22 09:30:00,75.18,76.41,75.18,75.54,502720.0,75.18,76.41,75.18,75.54,502720.0
2022-07-22 10:00:00,75.59,76.13,75.34,75.89,177792.0,75.59,76.13,75.34,75.89,177792.0
2022-07-22 10:30:00,75.9,76.28,75.66,76.16,336178.0,75.9,76.28,75.66,76.16,336178.0
2022-07-22 11:00:00,76.15,76.5,75.94,76.38,196449.0,76.15,76.5,75.94,76.38,196449.0
2022-07-22 11:30:00,76.41,76.58,76.07,76.37,312052.0,76.41,76.58,76.07,76.37,312052.0
2022-07-22 12:00:00,76.42,76.47,76.19,76.41,282399.0,76.42,76.47,76.19,76.41,282399.0
2022-07-22 12:30:00,76.39,76.42,75.7,75.79,427241.0,76.39,76.42,75.7,75.79,427241.0
2022-07-22 13:00:00,75.81,75.83,75.12,75.27,467347.0,75.81,75.83,75.12,75.27,467347.0
2022-07-22 13:30:00,75.28,75.48,75.06,75.2,345678.0,75.28,75.48,75.06,75.2,345678.0
2022-07-22 14:00:00,75.21,75.23,74.52,74.57,584657.0,75.21,75.23,74.52,74.57,584657.0
2022-07-22 14:30:00,74.6,74.81,74.52,74.67,306833.0,74.6,74.81,74.52,74.67,306833.0
2022-07-22 15:00:00,74.66,74.71,74.46,74.61,545906.0,74.66,74.71,74.46,74.61,545906.0
2022-07-22 15:30:00,74.61,74.71,74.43,74.55,733220.0,74.61,74.71,74.43,74.55,733220.0
2022-07-25 09:30:00,75.84,75.94,75.07,75.43,336573.0,75.84,75.94,75.07,75.43,336573.0
2022-07-25 10:00:00,75.4,75.68,75.11,75.52,186096.0,75.4,75.68,75.11,75.52,186096.0
2022-07-25 10:30:00,75.47,75.9,74.93,75.65,272630.0,75.47,75.9,74.93,75.65,272630.0
2022-07-25 11:00:00,75.67,76.26,75.63,75.9,165382.0,75.67,76.26,75.63,75.9,165382.0
2022-07-25 11:30:00,75.87,76.27,75.84,76.04,186496.0,75.87,76.27,75.84,76.04,186496.0
2022-07-25 12:00:00,76.09,76.16,75.68,75.82,112649.0,76.09,76.16,75.68,75.82,112649.0
2022-07-25 12:30:00,75.82,76.02,75.79,75.92,130899.0,75.82,76.02,75.79,75.92,130899.0
2022-07-25 13:00:00,75.93,76.12,75.73,75.83,119125.0,75.93,76.12,75.73,75.83,119125.0
2022-07-25 13:30:00,75.87,76.13,75.83,76.03,102864.0,75.87,76.13,75.83,76.03,102864.0
2022-07-25 14:00:00,76.02,76.4,75.8,76.34,174515.0,76.02,76.4,75.8,76.34,174515.0
2022-07-25 14:30:00,76.34,76.34,76.05,76.11,114091.0,76.34,76.34,76.05,76.11,114091.0
2022-07-25 15:00:00,76.07,76.3,76.04,76.25,109711.0,76.07,76.3,76.04,76.25,109711.0
2022-07-25 15:30:00,76.23,76.29,76.15,76.2,304815.0,76.23,76.29,76.15,76.2,304815.0
2022-07-26 09:30:00,77.3,77.44,76.85,77.1,200148.0,77.3,77.44,76.85,77.1,200148.0
2022-07-26 10:00:00,77.09,77.36,76.66,77.36,151159.0,77.09,77.36,76.66,77.36,151159.0
2022-07-26 10:30:00,77.37,77.4,76.37,76.65,151416.0,77.37,77.4,76.37,76.65,151416.0
2022-07-26 11:00:00,76.66,76.77,75.91,76.13,282044.0,76.66,76.77,75.91,76.13,282044.0
2022-07-26 11:30:00,76.09,76.09,75.33,75.46,392462.0,76.09,76.09,75.33,75.46,392462.0
2022-07-26 12:00:00,75.44,75.6,75.0,75.22,230986.0,75.44,75.6,75.0,75.22,230986.0
2022-07-26 12:30:00,75.21,75.75,75.19,75.71,210393.0,75.21,75.75,75.19,75.71,210393.0
2022-07-26 13:00:00,75.67,75.84,75.57,75.83,90814.0,75.67,75.84,75.57,75.83,90814.0
2022-07-26 13:30:00,75.81,75.81,75.57,75.74,75093.0,75.81,75.81,75.57,75.74,75093.0
2022-07-26 14:00:00,75.74,75.87,75.22,75.22,90538.0,75.74,75.87,75.22,75.22,90538.0
2022-07-26 14:30:00,75.23,75.29,75.06,75.21,56399.0,75.23,75.29,75.06,75.21,56399.0
2022-07-26 15:00:00,75.21,75.34,75.06,75.15,193412.0,75.21,75.34,75.06,75.15,193412.0
2022-07-26 15:30:00,75.17,75.24,75.04,75.18,227987.0,75.17,75.24,75.04,75.18,227987.0
2022-07-27 09:30:00,76.4,76.62,76.05,76.1,174018.0,76.4,76.62,76.05,76.1,174018.0
2022-07-27 10:00:00,76.12,76.25,75.42,75.61,221285.0,76.12,76.25,75.42,75.61,221285.0
2022-07-27 10:30:00,75.65,77.26,75.63,77.11,435262.0,75.65,77.26,75.63,77.11,435262.0
2022-07-27 11:00:00,77.06,77.34,76.87,77.05,272022.0,77.06,77.34,76.87,77.05,272022.0
2022-07-27 11:30:00,77.08,77.5,77.08,77.31,110861.0,77.08,77.5,77.08,77.31,110861.0
2022-07-27 12:00:00,77.3,77.42,77.12,77.15,99480.0,77.3,77.42,77.12,77.15,99480.0
2022-07-27 12:30:00,77.1,77.19,76.89,76.97,171576.0,77.1,77.19,76.89,76.97,171576.0
2022-07-27 13:00:00,76.99,77.12,76.77,77.07,64339.0,76.99,77.12,76.77,77.07,64339.0
2022-07-27 13:30:00,77.1,77.55,77.04,77.38,147024.0,77.1,77.55,77.04,77.38,147024.0
2022-07-27 14:00:00,77.37,77.56,76.95,77.29,124391.0,77.37,77.56,76.95,77.29,124391.0
2022-07-27 14:30:00,77.28,77.69,77.12,77.58,124222.0,77.28,77.69,77.12,77.58,124222.0
2022-07-27 15:00:00,77.58,77.87,77.51,77.76,151499.0,77.58,77.87,77.51,77.76,151499.0
2022-07-27 15:30:00,77.75,78.19,77.75,77.87,541969.0,77.75,78.19,77.75,77.87,541969.0
2022-07-28 09:30:00,78.45,78.52,77.2,77.48,377394.0,78.45,78.52,77.2,77.48,377394.0
2022-07-28 10:00:00,77.45,77.82,76.56,76.8,249859.0,77.45,77.82,76.56,76.8,249859.0
2022-07-28 10:30:00,76.86,77.64,76.48,77.32,184822.0,76.86,77.64,76.48,77.32,184822.0
2022-07-28 11:00:00,77.23,77.84,77.08,77.79,106043.0,77.23,77.84,77.08,77.79,106043.0
2022-07-28 11:30:00,77.76,78.0,77.64,77.83,159417.0,77.76,78.0,77.64,77.83,159417.0
2022-07-28 12:00:00,77.83,77.94,77.34,77.45,154018.0,77.83,77.94,77.34,77.45,154018.0
2022-07-28 12:30:00,77.36,77.43,77.08,77.18,74736.0,77.36,77.43,77.08,77.18,74736.0
2022-07-28 13:00:00,77.2,77.2,76.56,76.75,215589.0,77.2,77.2,76.56,76.75,215589.0
2022-07-28 13:30:00,76.78,77.09,76.64,77.03,108622.0,76.78,77.09,76.64,77.03,108622.0
2022-07-28 14:00:00,76.98,77.19,76.52,76.83,189703.0,76.98,77.19,76.52,76.83,189703.0
2022-07-28 14:30:00,76.73,77.21,76.64,77.2,79252.0,76.73,77.21,76.64,77.2,79252.0
2022-07-28 15:00:00,77.22,77.26,77.12,77.13,46085.0,77.22,77.26,77.12,77.13,46085.0
2022-07-28 15:30:00,77.13,77.29,77.0,77.16,764332.0,77.13,77.29,77.0,77.16,764332.0
2022-07-29 09:30:00,79.17,79.42,78.93,79.08,308141.0,79.17,79.42,78.93,79.08,308141.0
2022-07-29 10:00:00,79.05,80.13,79.05,80.05,348641.0,79.05,80.13,79.05,80.05,348641.0
2022-07-29 10:30:00,80.05,80.49,79.92,80.3,329429.0,80.05,80.49,79.92,80.3,329429.0
2022-07-29 11:00:00,80.33,80.45,79.77,79.79,209281.0,80.33,80.45,79.77,79.79,209281.0
2022-07-29 11:30:00,79.78,79.83,79.28,79.36,352390.0,79.78,79.83,79.28,79.36,352390.0
2022-07-29 12:00:00,79.4,79.55,79.19,79.29,123016.0,79.4,79.55,79.19,79.29,123016.0
2022-07-29 12:30:00,79.27,79.29,78.75,78.84,126953.0,79.27,79.29,78.75,78.84,126953.0
2022-07-29 13:00:00,78.84,78.86,78.49,78.52,158169.0,78.84,78.86,78.49,78.52,158169.0
2022-07-29 13:30:00,78.51,78.58,78.12,78.34,199533.0,78.51,78.58,78.12,78.34,199533.0
2022-07-29 14:00:00,78.33,78.62,78.23,78.43,157691.0,78.33,78.62,78.23,78.43,157691.0
2022-07-29 14:30:00,78.38,78.67,78.31,78.56,109659.0,78.38,78.67,78.31,78.56,109659.0
2022-07-29 15:00:00,78.55,78.55,78.26,78.4,108204.0,78.55,78.55,78.26,78.4,108204.0
2022-07-29 15:30:00,78.39,78.4,78.0,78.05,471374.0,78.39,78.4,78.0,78.05,471374.0
2022-08-01 09:30:00,74.79,75.51,74.23,75.0,647881.0,74.79,75.51,74.23,75.0,647881.0
2022-08-01 10:00:00,74.85,75.45,74.01,74.13,330376.0,74.85,75.45,74.01,74.13,330376.0
2022-08-01 10:30:00,74.15,75.14,74.02,75.14,303413.0,74.15,75.14,74.02,75.14,303413.0
2022-08-01 11:00:00,75.13,75.62,74.52,74.57,276037.0,75.13,75.62,74.52,74.57,276037.0
2022-08-01 11:30:00,74.61,75.03,74.16,74.94,154311.0,74.61,75.03,74.16,74.94,154311.0
2022-08-01 12:00:00,74.92,75.52,74.79,75.36,119565.0,74.92,75.52,74.79,75.36,119565.0
2022-08-01 12:30:00,75.4,75.42,74.93,75.32,146665.0,75.4,75.42,74.93,75.32,146665.0
2022-08-01 13:00:00,75.24,75.56,74.95,75.1,64428.0,75.24,75.56,74.95,75.1,64428.0
2022-08-01 13:30:00,75.1,75.51,74.82,74.91,106464.0,75.1,75.51,74.82,74.91,106464.0
2022-08-01 14:00:00,74.9,75.38,74.79,75.31,151545.0,74.9,75.38,74.79,75.31,151545.0
2022-08-01 14:30:00,75.33,75.42,75.15,75.29,67267.0,75.33,75.42,75.15,75.29,67267.0
2022-08-01 15:00:00,75.34,75.49,75.2,75.23,118592.0,75.34,75.49,75.2,75.23,118592.0
2022-08-01 15:30:00,75.23,75.26,75.05,75.13,247468.0,75.23,75.26,75.05,75.13,247468.0
2022-08-02 09:30:00,76.03,76.5,75.76,75.95,244653.0,76.03,76.5,75.76,75.95,244653.0
2022-08-02 10:00:00,75.95,76.15,75.4,75.88,103656.0,75.95,76.15,75.4,75.88,103656.0
2022-08-02 10:30:00,75.96,76.28,75.28,75.41,187730.0,75.96,76.28,75.28,75.41,187730.0
2022-08-02 11:00:00,75.39,76.06,75.36,75.75,297950.0,75.39,76.06,75.36,75.75,297950.0
2022-08-02 11:30:00,75.78,76.55,75.71,76.27,116433.0,75.78,76.55,75.71,76.27,116433.0
2022-08-02 12:00:00,76.24,76.86,76.21,76.83,269518.0,76.24,76.86,76.21,76.83,269518.0
2022-08-02 12:30:00,76.84,77.08,76.79,76.98,141135.0,76.84,77.08,76.79,76.98,141135.0
2022-08-02 13:00:00,76.99,77.41,76.99,77.13,358916.0,76.99,77.41,76.99,77.13,358916.0
2022-08-02 13:30:00,77.1,77.1,76.62,76.66,121781.0,77.1,77.1,76.62,76.66,121781.0
2022-08-02 14:00:00,76.69,76.69,75.9,76.08,142884.0,76.69,76.69,75.9,76.08,142884.0
2022-08-02 14:30:00,76.12,76.17,75.91,76.11,54133.0,76.12,76.17,75.91,76.11,54133.0
2022-08-02 15:00:00,76.11,76.11,75.8,75.91,170517.0,76.11,76.11,75.8,75.91,170517.0
2022-08-02 15:30:00,75.92,75.98,75.81,75.94,186416.0,75.92,75.98,75.81,75.94,186416.0
2022-08-03 09:30:00,76.28,76.55,76.05,76.27,258078.0,76.28,76.55,76.05,76.27,258078.0
2022-08-03 10:00:00,76.26,76.45,75.6,75.92,279420.0,76.26,76.45,75.6,75.92,279420.0
2022-08-03 10:30:00,75.69,75.93,74.64,74.83,429532.0,75.69,75.93,74.64,74.83,429532.0
2022-08-03 11:00:00,74.85,75.06,74.4,74.92,318860.0,74.85,75.06,74.4,74.92,318860.0
2022-08-03 11:30:00,74.85,75.0,74.25,74.39,135809.0,74.85,75.0,74.25,74.39,135809.0
2022-08-03 12:00:00,74.33,74.35,74.01,74.22,196279.0,74.33,74.35,74.01,74.22,196279.0
2022-08-03 12:30:00,74.2,74.2,73.73,74.17,290971.0,74.2,74.2,73.73,74.17,290971.0
2022-08-03 13:00:00,74.14,74.19,73.73,74.19,116613.0,74.14,74.19,73.73,74.19,116613.0
2022-08-03 13:30:00,74.14,74.36,73.83,74.08,258119.0,74.14,74.36,73.83,74.08,258119.0
2022-08-03 14:00:00,74.08,74.17,73.38,73.4,305093.0,74.08,74.17,73.38,73.4,305093.0
2022-08-03 14:30:00,73.43,73.62,73.3,73.62,244218.0,73.43,73.62,73.3,73.62,244218.0
2022-08-03 15:00:00,73.57,73.77,73.55,73.74,153647.0,73.57,73.77,73.55,73.74,153647.0
2022-08-03 15:30:00,73.74,73.81,73.54,73.54,314749.0,73.74,73.81,73.54,73.54,314749.0
2022-08-04 09:30:00,72.83,73.6,72.42,72.86,564296.0,72.83,73.6,72.42,72.86,564296.0
2022-08-04 10:00:00,72.9,73.31,72.48,72.84,248594.0,72.9,73.31,72.48,72.84,248594.0
2022-08-04 10:30:00,72.85,72.9,72.1,72.2,395017.0,72.85,72.9,72.1,72.2,395017.0
2022-08-04 11:00:00,72.23,72.36,71.53,71.59,462758.0,72.23,72.36,71.53,71.59,462758.0
2022-08-04 11:30:00,71.59,71.79,71.2,71.34,304760.0,71.59,71.79,71.2,71.34,304760.0
2022-08-04 12:00:00,71.34,71.53,71.23,71.33,245358.0,71.34,71.53,71.23,71.33,245358.0
2022-08-04 12:30:00,71.34,71.58,70.96,71.24,299174.0,71.34,71.58,70.96,71.24,299174.0
2022-08-04 13:00:00,71.2,71.58,71.2,71.38,202736.0,71.2,71.58,71.2,71.38,202736.0
2022-08-04 13:30:00,71.39,71.75,71.32,71.55,131286.0,71.39,71.75,71.32,71.55,131286.0
2022-08-04 14:00:00,71.63,71.84,71.48,71.6,199953.0,71.63,71.84,71.48,71.6,199953.0
2022-08-04 14:30:00,71.59,71.62,71.38,71.41,199153.0,71.59,71.62,71.38,71.41,199153.0
2022-08-04 15:00:00,71.41,71.57,71.38,71.53,204960.0,71.41,71.57,71.38,71.53,204960.0
2022-08-04 15:30:00,71.52,71.55,71.23,71.52,638753.0,71.52,71.55,71.23,71.52,638753.0
2022-08-05 09:30:00,70.46,72.0,70.42,71.91,531478.0,70.46,72.0,70.42,71.91,531478.0
2022-08-05 10:00:00,71.92,72.8,71.72,72.8,316444.0,71.92,72.8,71.72,72.8,316444.0
2022-08-05 10:30:00,72.78,73.07,72.51,73.0,174786.0,72.78,73.07,72.51,73.0,174786.0
2022-08-05 11:00:00,73.02,73.18,72.51,72.63,266977.0,73.02,73.18,72.51,72.63,266977.0
2022-08-05 11:30:00,72.62,72.89,72.39,72.43,178849.0,72.62,72.89,72.39,72.43,178849.0
2022-08-05 12:00:00,72.42,72.51,72.11,72.23,128378.0,72.42,72.51,72.11,72.23,128378.0
2022-08-05 12:30:00,72.24,72.57,72.18,72.42,114374.0,72.24,72.57,72.18,72.42,114374.0
2022-08-05 13:00:00,72.43,72.43,71.85,71.85,212088.0,72.43,72.43,71.85,71.85,212088.0
2022-08-05 13:30:00,71.87,72.14,71.59,72.11,135123.0,71.87,72.14,71.59,72.11,135123.0
2022-08-05 14:00:00,72.1,72.3,71.86,71.92,158765.0,72.1,72.3,71.86,71.92,158765.0
2022-08-05 14:30:00,71.89,71.98,71.65,71.65,125704.0,71.89,71.98,71.65,71.65,125704.0
2022-08-05 15:00:00,71.71,71.71,71.3,71.43,135609.0,71.71,71.71,71.3,71.43,135609.0
2022-08-05 15:30:00,71.41,71.56,71.38,71.52,185060.0,71.41,71.56,71.38,71.52,185060.0
2022-08-08 09:30:00,71.63,72.4,71.47,72.27,468927.0,71.63,72.4,71.47,72.27,468927.0
2022-08-08 10:00:00,72.27,72.51,71.8,71.87,325314.0,72.27,72.51,71.8,71.87,325314.0
2022-08-08 10:30:00,71.88,72.6,71.69,72.56,303379.0,71.88,72.6,71.69,72.56,303379.0
2022-08-08 11:00:00,72.6,73.28,72.55,73.24,358857.0,72.6,73.28,72.55,73.24,358857.0
2022-08-08 11:30:00,73.2,73.24,72.67,72.88,267720.0,73.2,73.24,72.67,72.88,267720.0
2022-08-08 12:00:00,72.86,73.41,72.86,73.26,216563.0,72.86,73.41,72.86,73.26,216563.0
2022-08-08 12:30:00,73.25,73.31,72.74,72.81,193215.0,73.25,73.31,72.74,72.81,193215.0
2022-08-08 13:00:00,72.81,73.15,72.8,72.96,180439.0,72.81,73.15,72.8,72.96,180439.0
2022-08-08 13:30:00,72.95,73.25,72.91,73.09,172264.0,72.95,73.25,72.91,73.09,172264.0
2022-08-08 14:00:00,73.12,73.68,72.92,73.58,277099.0,73.12,73.68,72.92,73.58,277099.0
2022-08-08 14:30:00,73.57,73.71,73.29,73.39,173820.0,73.57,73.71,73.29,73.39,173820.0
2022-08-08 15:00:00,73.39,73.59,73.35,73.56,199844.0,73.39,73.59,73.35,73.56,199844.0
2022-08-08 15:30:00,73.55,73.59,73.37,73.54,391307.0,73.55,73.59,73.37,73.54,391307.0
2022-08-09 09:30:00,74.2,74.59,74.03,74.47,312028.0,74.2,74.59,74.03,74.47,312028.0
2022-08-09 10:00:00,74.47,74.92,74.21,74.62,126413.0,74.47,74.92,74.21,74.62,126413.0
2022-08-09 10:30:00,74.66,74.75,74.19,74.4,99355.0,74.66,74.75,74.19,74.4,99355.0
2022-08-09 11:00:00,74.35,74.4,73.85,73.85,100050.0,74.35,74.4,73.85,73.85,100050.0
2022-08-09 11:30:00,73.92,74.01,73.26,73.35,77717.0,73.92,74.01,73.26,73.35,77717.0
2022-08-09 12:00:00,73.31,73.34,72.99,73.02,67254.0,73.31,73.34,72.99,73.02,67254.0
2022-08-09 12:30:00,73.08,73.14,72.62,72.96,88386.0,73.08,73.14,72.62,72.96,88386.0
2022-08-09 13:00:00,73.0,73.31,72.89,73.3,97210.0,73.0,73.31,72.89,73.3,97210.0
2022-08-09 13:30:00,73.32,73.66,73.21,73.64,75693.0,73.32,73.66,73.21,73.64,75693.0
2022-08-09 14:00:00,73.61,73.76,73.32,73.38,64743.0,73.61,73.76,73.32,73.38,64743.0
2022-08-09 14:30:00,73.33,73.49,73.24,73.44,25880.0,73.33,73.49,73.24,73.44,25880.0
2022-08-09 15:00:00,73.47,73.66,73.46,73.62,66819.0,73.47,73.66,73.46,73.62,66819.0
2022-08-09 15:30:00,73.64,73.65,73.42,73.46,387903.0,73.64,73.65,73.42,73.46,387903.0
2022-08-10 09:30:00,73.25,73.25,72.06,72.25,264301.0,73.25,73.25,72.06,72.25,264301.0
2022-08-10 10:00:00,72.24,72.37,71.45,71.9,349012.0,72.24,72.37,71.45,71.9,349012.0
2022-08-10 10:30:00,71.89,72.75,71.76,72.4,329586.0,71.89,72.75,71.76,72.4,329586.0
2022-08-10 11:00:00,72.42,73.36,72.25,73.2,310661.0,72.42,73.36,72.25,73.2,310661.0
2022-08-10 11:30:00,73.18,73.71,73.07,73.67,242884.0,73.18,73.71,73.07,73.67,242884.0
2022-08-10 12:00:00,73.72,74.04,73.68,73.96,194369.0,73.72,74.04,73.68,73.96,194369.0
2022-08-10 12:30:00,73.98,74.47,73.98,74.45,98476.0,73.98,74.47,73.98,74.45,98476.0
2022-08-10 13:00:00,74.5,74.74,74.45,74.6,109412.0,74.5,74.74,74.45,74.6,109412.0
2022-08-10 13:30:00,74.58,74.86,74.57,74.79,174367.0,74.58,74.86,74.57,74.79,174367.0
2022-08-10 14:00:00,74.78,74.98,74.58,74.7,203306.0,74.78,74.98,74.58,74.7,203306.0
2022-08-10 14:30:00,74.7,74.76,74.44,74.52,112642.0,74.7,74.76,74.44,74.52,112642.0
2022-08-10 15:00:00,74.53,74.64,74.47,74.54,131018.0,74.53,74.64,74.47,74.54,131018.0
2022-08-10 15:30:00,74.53,74.62,74.3,74.35,754077.0,74.53,74.62,74.3,74.35,754077.0
2022-08-11 09:30:00,75.83,76.26,75.55,75.55,256407.0,75.83,76.26,75.55,75.55,256407.0
2022-08-11 10:00:00,75.54,75.62,75.08,75.22,158050.0,75.54,75.62,75.08,75.22,158050.0
2022-08-11 10:30:00,75.17,75.67,74.98,75.63,109611.0,75.17,75.67,74.98,75.63,109611.0
2022-08-11 11:00:00,75.66,76.1,75.61,75.72,154847.0,75.66,76.1,75.61,75.72,154847.0
2022-08-11 11:30:00,75.69,75.95,75.58,75.91,74779.0,75.69,75.95,75.58,75.91,74779.0
2022-08-11 12:00:00,75.94,76.67,75.94,76.65,260262.0,75.94,76.67,75.94,76.65,260262.0
2022-08-11 12:30:00,76.64,76.79,76.39,76.49,110902.0,76.64,76.79,76.39,76.49,110902.0
2022-08-11 13:00:00,76.55,76.56,76.39,76.46,115830.0,76.55,76.56,76.39,76.46,115830.0
2022-08-11 13:30:00,76.5,76.89,76.48,76.84,77122.0,76.5,76.89,76.48,76.84,77122.0
2022-08-11 14:00:00,76.86,76.97,76.32,76.39,326626.0,76.86,76.97,76.32,76.39,326626.0
2022-08-11 14:30:00,76.4,76.58,76.21,76.36,604289.0,76.4,76.58,76.21,76.36,604289.0
2022-08-11 15:00:00,76.36,76.36,76.01,76.2,242138.0,76.36,76.36,76.01,76.2,242138.0
2022-08-11 15:30:00,76.15,76.32,76.14,76.27,894003.0,76.15,76.32,76.14,76.27,894003.0
2022-08-12 09:30:00,75.34,75.35,74.69,75.2,208030.0,75.34,75.35,74.69,75.2,208030.0
2022-08-12 10:00:00,75.18,75.18,74.3,74.87,164153.0,75.18,75.18,74.3,74.87,164153.0
2022-08-12 10:30:00,74.84,75.12,74.63,74.84,96217.0,74.84,75.12,74.63,74.84,96217.0
2022-08-12 11:00:00,74.92,75.28,74.75,75.11,75999.0,74.92,75.28,74.75,75.11,75999.0
2022-08-12 11:30:00,75.11,75.44,74.88,75.34,141601.0,75.11,75.44,74.88,75.34,141601.0
2022-08-12 12:00:00,75.31,75.39,74.76,75.2,73067.0,75.31,75.39,74.76,75.2,73067.0
2022-08-12 12:30:00,75.24,75.33,74.95,75.13,67627.0,75.24,75.33,74.95,75.13,67627.0
2022-08-12 13:00:00,75.13,75.21,74.89,75.01,42004.0,75.13,75.21,74.89,75.01,42004.0
2022-08-12 13:30:00,74.99,75.3,74.96,75.29,88925.0,74.99,75.3,74.96,75.29,88925.0
2022-08-12 14:00:00,75.3,75.46,74.88,75.06,172604.0,75.3,75.46,74.88,75.06,172604.0
2022-08-12 14:30:00,75.02,75.16,74.86,74.97,65761.0,75.02,75.16,74.86,74.97,65761.0
2022-08-12 15:00:00,75.0,75.0,74.62,74.8,138417.0,75.0,75.0,74.62,74.8,138417.0
2022-08-12 15:30:00,74.8,75.03,74.77,74.97,580973.0,74.8,75.03,74.77,74.97,580973.0
2022-08-15 09:30:00,71.39,71.97,71.26,71.94,613230.0,71.39,71.97,71.26,71.94,613230.0
2022-08-15 10:00:00,71.9,72.15,71.53,71.97,313253.0,71.9,72.15,71.53,71.97,313253.0
2022-08-15 10:30:00,71.93,72.75,71.87,72.31,208490.0,71.93,72.75,71.87,72.31,208490.0
2022-08-15 11:00:00,72.32,72.49,72.1,72.12,131550.0,72.32,72.49,72.1,72.12,131550.0
2022-08-15 11:30:00,72.11,72.57,71.98,72.44,169465.0,72.11,72.57,71.98,72.44,169465.0
2022-08-15 12:00:00,72.44,72.72,72.35,72.39,104409.0,72.44,72.72,72.35,72.39,104409.0
2022-08-15 12:30:00,72.4,73.17,72.33,73.04,139800.0,72.4,73.17,72.33,73.04,139800.0
2022-08-15 13:00:00,73.04,73.24,72.81,72.9,96922.0,73.04,73.24,72.81,72.9,96922.0
2022-08-15 13:30:00,72.87,73.15,72.83,73.02,82385.0,72.87,73.15,72.83,73.02,82385.0
2022-08-15 14:00:00,72.97,73.32,72.49,73.29,230087.0,72.97,73.32,72.49,73.29,230087.0
2022-08-15 14:30:00,73.28,73.36,73.16,73.2,87524.0,73.28,73.36,73.16,73.2,87524.0
2022-08-15 15:00:00,73.24,73.24,73.06,73.15,158484.0,73.24,73.24,73.06,73.15,158484.0
2022-08-15 15:30:00,73.15,73.22,72.67,72.93,753140.0,73.15,73.22,72.67,72.93,753140.0
2022-08-16 09:30:00,72.67,73.59,72.67,73.45,464309.0,72.67,73.59,72.67,73.45,464309.0
2022-08-16 10:00:00,73.43,73.84,72.62,73.02,435206.0,73.43,73.84,72.62,73.02,435206.0
2022-08-16 10:30:00,73.0,73.05,72.15,72.26,305779.0,73.0,73.05,72.15,72.26,305779.0
2022-08-16 11:00:00,72.28,72.31,71.4,71.59,245303.0,72.28,72.31,71.4,71.59,245303.0
2022-08-16 11:30:00,71.59,71.74,71.19,71.55,341784.0,71.59,71.74,71.19,71.55,341784.0
2022-08-16 12:00:00,71.57,71.76,71.27,71.68,127341.0,71.57,71.76,71.27,71.68,127341.0
2022-08-16 12:30:00,71.69,71.72,71.4,71.5,118806.0,71.69,71.72,71.4,71.5,118806.0
2022-08-16 13:00:00,71.49,71.52,70.95,71.03,204441.0,71.49,71.52,70.95,71.03,204441.0
2022-08-16 13:30:00,71.03,71.29,70.84,70.84,168562.0,71.03,71.29,70.84,70.84,168562.0
2022-08-16 14:00:00,70.86,71.37,70.67,71.23,270293.0,70.86,71.37,70.67,71.23,270293.0
2022-08-16 14:30:00,71.22,71.29,70.83,70.94,230151.0,71.22,71.29,70.83,70.94,230151.0
2022-08-16 15:00:00,70.92,71.09,70.92,71.08,245375.0,70.92,71.09,70.92,71.08,245375.0
2022-08-16 15:30:00,71.09,71.32,71.08,71.27,508703.0,71.09,71.32,71.08,71.27,508703.0
2022-08-17 09:30:00,71.65,71.75,71.09,71.64,281820.0,71.65,71.75,71.09,71.64,281820.0
2022-08-17 10:00:00,71.61,72.64,71.52,72.4,479904.0,71.61,72.64,71.52,72.4,479904.0
2022-08-17 10:30:00,72.41,73.17,72.15,72.36,680693.0,72.41,73.17,72.15,72.36,680693.0
2022-08-17 11:00:00,72.3,72.3,71.48,71.9,260050.0,72.3,72.3,71.48,71.9,260050.0
2022-08-17 11:30:00,71.9,71.98,71.09,71.35,294579.0,71.9,71.98,71.09,71.35,294579.0
2022-08-17 12:00:00,71.32,71.87,71.27,71.82,113998.0,71.32,71.87,71.27,71.82,113998.0
2022-08-17 12:30:00,71.84,72.09,71.6,71.9,112341.0,71.84,72.09,71.6,71.9,112341.0
2022-08-17 13:00:00,71.91,72.31,71.9,72.27,72444.0,71.91,72.31,71.9,72.27,72444.0
2022-08-17 13:30:00,72.28,72.51,72.1,72.12,90224.0,72.28,72.51,72.1,72.12,90224.0
2022-08-17 14:00:00,72.17,72.47,72.12,72.4,144706.0,72.17,72.47,72.12,72.4,144706.0
2022-08-17 14:30:00,72.4,72.43,72.08,72.11,185204.0,72.4,72.43,72.08,72.11,185204.0
2022-08-17 15:00:00,72.11,72.12,71.92,72.09,144621.0,72.11,72.12,71.92,72.09,144621.0
2022-08-17 15:30:00,72.06,72.14,71.93,72.02,313617.0,72.06,72.14,71.93,72.02,313617.0
2022-08-18 09:30:00,73.59,74.01,73.4,73.7,614947.0,73.59,74.01,73.4,73.7,614947.0
2022-08-18 10:00:00,73.72,73.88,73.48,73.85,109279.0,73.72,73.88,73.48,73.85,109279.0
2022-08-18 10:30:00,73.9,74.19,73.68,73.98,400617.0,73.9,74.19,73.68,73.98,400617.0
2022-08-18 11:00:00,74.04,74.16,73.75,74.05,90163.0,74.04,74.16,73.75,74.05,90163.0
2022-08-18 11:30:00,74.06,74.06,73.66,73.83,91064.0,74.06,74.06,73.66,73.83,91064.0
2022-08-18 12:00:00,73.8,73.84,73.52,73.55,58796.0,73.8,73.84,73.52,73.55,58796.0
2022-08-18 12:30:00,73.59,73.78,73.32,73.75,55428.0,73.59,73.78,73.32,73.75,55428.0
2022-08-18 13:00:00,73.74,74.75,73.74,74.71,302145.0,73.74,74.75,73.74,74.71,302145.0
2022-08-18 13:30:00,74.71,74.83,74.65,74.71,113320.0,74.71,74.83,74.65,74.71,113320.0
2022-08-18 14:00:00,74.73,74.83,74.07,74.14,147919.0,74.73,74.83,74.07,74.14,147919.0
2022-08-18 14:30:00,74.13,74.27,73.98,74.19,78435.0,74.13,74.27,73.98,74.19,78435.0
2022-08-18 15:00:00,74.19,74.29,74.18,74.22,63266.0,74.19,74.29,74.18,74.22,63266.0
2022-08-18 15:30:00,74.21,74.28,74.13,74.21,452229.0,74.21,74.28,74.13,74.21,452229.0
2022-08-19 09:30:00,74.05,74.44,73.86,73.99,204308.0,74.05,74.44,73.86,73.99,204308.0
2022-08-19 10:00:00,73.98,74.72,73.83,74.44,124142.0,73.98,74.72,73.83,74.44,124142.0
2022-08-19 10:30:00,74.39,74.7,74.31,74.38,98261.0,74.39,74.7,74.31,74.38,98261.0
2022-08-19 11:00:00,74.4,74.67,74.14,74.62,118487.0,74.4,74.67,74.14,74.62,118487.0
2022-08-19 11:30:00,74.59,75.32,74.58,75.22,414936.0,74.59,75.32,74.58,75.22,414936.0
2022-08-19 12:00:00,75.26,75.37,74.84,74.88,67332.0,75.26,75.37,74.84,74.88,67332.0
2022-08-19 12:30:00,74.91,75.03,74.78,74.89,62208.0,74.91,75.03,74.78,74.89,62208.0
2022-08-19 13:00:00,74.9,74.94,74.62,74.64,123707.0,74.9,74.94,74.62,74.64,123707.0
2022-08-19 13:30:00,74.67,74.68,74.14,74.21,95914.0,74.67,74.68,74.14,74.21,95914.0
2022-08-19 14:00:00,74.18,74.63,73.94,74.62,107950.0,74.18,74.63,73.94,74.62,107950.0
2022-08-19 14:30:00,74.61,74.61,74.27,74.3,83565.0,74.61,74.61,74.27,74.3,83565.0
2022-08-19 15:00:00,74.31,74.36,74.1,74.13,144197.0,74.31,74.36,74.1,74.13,144197.0
2022-08-19 15:30:00,74.14,74.2,73.97,74.08,526156.0,74.14,74.2,73.97,74.08,526156.0
2022-08-22 09:30:00,72.79,72.8,71.73,71.88,601583.0,72.79,72.8,71.73,71.88,601583.0
2022-08-22 10:00:00,71.85,72.15,71.45,71.88,295570.0,71.85,72.15,71.45,71.88,295570.0
2022-08-22 10:30:00,71.86,72.19,71.77,72.03,296101.0,71.86,72.19,71.77,72.03,296101.0
2022-08-22 11:00:00,72.02,73.59,71.75,73.29,2581567.0,72.02,73.59,71.75,73.29,2581567.0
2022-08-22 11:30:00,73.28,74.23,72.91,73.62,1173985.0,73.28,74.23,72.91,73.62,1173985.0
2022-08-22 12:00:00,73.65,74.22,73.62,73.93,364982.0,73.65,74.22,73.62,73.93,364982.0
2022-08-22 12:30:00,73.99,74.56,73.99,74.42,262159.0,73.99,74.56,73.99,74.42,262159.0
2022-08-22 13:00:00,74.45,74.46,73.61,73.7,123319.0,74.45,74.46,73.61,73.7,123319.0
2022-08-22 13:30:00,73.67,73.95,73.67,73.91,193842.0,73.67,73.95,73.67,73.91,193842.0
2022-08-22 14:00:00,73.91,74.52,73.89,74.48,137294.0,73.91,74.52,73.89,74.48,137294.0
2022-08-22 14:30:00,74.44,74.58,74.34,74.36,348924.0,74.44,74.58,74.34,74.36,348924.0
2022-08-22 15:00:00,74.37,74.69,74.37,74.66,167095.0,74.37,74.69,74.37,74.66,167095.0
2022-08-22 15:30:00,74.66,74.77,74.56,74.69,324989.0,74.66,74.77,74.56,74.69,324989.0
2022-08-23 09:30:00,75.83,76.66,75.81,76.48,481744.0,75.83,76.66,75.81,76.48,481744.0
2022-08-23 10:00:00,76.5,77.22,76.49,76.61,838714.0,76.5,77.22,76.49,76.61,838714.0
2022-08-23 10:30:00,76.57,77.28,76.57,77.14,215065.0,76.57,77.28,76.57,77.14,215065.0
2022-08-23 11:00:00,77.17,77.2,76.72,76.72,268683.0,77.17,77.2,76.72,76.72,268683.0
2022-08-23 11:30:00,76.72,76.96,76.41,76.82,371612.0,76.72,76.96,76.41,76.82,371612.0
2022-08-23 12:00:00,76.79,76.88,76.46,76.64,73529.0,76.79,76.88,76.46,76.64,73529.0
2022-08-23 12:30:00,76.64,76.98,76.56,76.97,145966.0,76.64,76.98,76.56,76.97,145966.0
2022-08-23 13:00:00,76.98,77.0,76.77,76.9,161853.0,76.98,77.0,76.77,76.9,161853.0
2022-08-23 13:30:00,76.9,77.08,76.85,77.01,129492.0,76.9,77.08,76.85,77.01,129492.0
2022-08-23 14:00:00,77.02,77.16,76.85,76.9,87028.0,77.02,77.16,76.85,76.9,87028.0
2022-08-23 14:30:00,76.91,77.04,76.8,76.8,57764.0,76.91,77.04,76.8,76.8,57764.0
2022-08-23 15:00:00,76.81,76.91,76.79,76.85,129680.0,76.81,76.91,76.79,76.85,129680.0
2022-08-23 15:30:00,76.85,76.92,76.77,76.86,248831.0,76.85,76.92,76.77,76.86,248831.0
2022-08-24 09:30:00,76.85,77.41,76.7,77.2,210297.0,76.85,77.41,76.7,77.2,210297.0
2022-08-24 10:00:00,77.17,77.45,77.13,77.32,104476.0,77.17,77.45,77.13,77.32,104476.0
2022-08-24 10:30:00,77.38,77.6,76.47,77.43,456602.0,77.38,77.6,76.47,77.43,456602.0
2022-08-24 11:00:00,77.48,77.79,76.39,76.57,366259.0,77.48,77.79,76.39,76.57,366259.0
2022-08-24 11:30:00,76.52,76.71,76.22,76.58,298311.0,76.52,76.71,76.22,76.58,298311.0
2022-08-24 12:00:00,76.55,77.93,76.27,77.84,549338.0,76.55,77.93,76.27,77.84,549338.0
2022-08-24 12:30:00,77.86,77.95,76.68,76.98,460111.0,77.86,77.95,76.68,76.98,460111.0
2022-08-24 13:00:00,76.96,77.49,76.95,77.31,121617.0,76.96,77.49,76.95,77.31,121617.0
2022-08-24 13:30:00,77.35,77.58,77.05,77.57,246344.0,77.35,77.58,77.05,77.57,246344.0
2022-08-24 14:00:00,77.58,77.81,77.43,77.79,87593.0,77.58,77.81,77.43,77.79,87593.0
2022-08-24 14:30:00,77.78,77.83,77.58,77.69,101586.0,77.78,77.83,77.58,77.69,101586.0
2022-08-24 15:00:00,77.69,77.89,77.69,77.88,105266.0,77.69,77.89,77.69,77.88,105266.0
2022-08-24 15:30:00,77.88,78.07,77.87,78.01,217684.0,77.88,78.07,77.87,78.01,217684.0
2022-08-25 09:30:00,78.34,78.38,77.72,77.84,275123.0,78.34,78.38,77.72,77.84,275123.0
2022-08-25 10:00:00,77.85,78.0,77.14,77.38,214165.0,77.85,78.0,77.14,77.38,214165.0
2022-08-25 10:30:00,77.37,77.82,77.26,77.45,76256.0,77.37,77.82,77.26,77.45,76256.0
2022-08-25 11:00:00,77.32,77.51,76.84,77.48,154458.0,77.32,77.51,76.84,77.48,154458.0
2022-08-25 11:30:00,77.48,77.7,77.25,77.42,123364.0,77.48,77.7,77.25,77.42,123364.0
2022-08-25 12:00:00,77.4,77.57,76.93,77.07,115752.0,77.4,77.57,76.93,77.07,115752.0
2022-08-25 12:30:00,77.1,77.43,76.95,77.33,100576.0,77.1,77.43,76.95,77.33,100576.0
2022-08-25 13:00:00,77.34,77.59,77.0,77.02,121080.0,77.34,77.59,77.0,77.02,121080.0
2022-08-25 13:30:00,77.02,77.05,76.26,76.51,548968.0,77.02,77.05,76.26,76.51,548968.0
2022-08-25 14:00:00,76.53,76.7,75.94,76.02,276946.0,76.53,76.7,75.94,76.02,276946.0
2022-08-25 14:30:00,76.04,76.51,75.83,76.43,132048.0,76.04,76.51,75.83,76.43,132048.0
2022-08-25 15:00:00,76.44,76.6,76.32,76.58,94933.0,76.44,76.6,76.32,76.58,94933.0
2022-08-25 15:30:00,76.58,76.69,76.43,76.49,212885.0,76.58,76.69,76.43,76.49,212885.0
2022-08-26 09:30:00,75.46,75.67,75.22,75.63,332273.0,75.46,75.67,75.22,75.63,332273.0
2022-08-26 10:00:00,75.61,76.16,75.18,75.43,411396.0,75.61,76.16,75.18,75.43,411396.0
2022-08-26 10:30:00,75.39,75.44,74.76,75.39,218272.0,75.39,75.44,74.76,75.39,218272.0
2022-08-26 11:00:00,75.35,75.75,75.07,75.32,140789.0,75.35,75.75,75.07,75.32,140789.0
2022-08-26 11:30:00,75.34,75.81,75.15,75.59,125107.0,75.34,75.81,75.15,75.59,125107.0
2022-08-26 12:00:00,75.62,75.69,75.25,75.37,91668.0,75.62,75.69,75.25,75.37,91668.0
2022-08-26 12:30:00,75.31,75.75,75.17,75.62,64319.0,75.31,75.75,75.17,75.62,64319.0
2022-08-26 13:00:00,75.5,75.64,75.24,75.64,53751.0,75.5,75.64,75.24,75.64,53751.0
2022-08-26 13:30:00,75.56,75.78,75.46,75.71,74736.0,75.56,75.78,75.46,75.71,74736.0
2022-08-26 14:00:00,75.72,76.1,75.66,76.1,124584.0,75.72,76.1,75.66,76.1,124584.0
2022-08-26 14:30:00,76.11,76.2,75.98,76.03,93033.0,76.11,76.2,75.98,76.03,93033.0
2022-08-26 15:00:00,76.03,76.1,75.92,75.95,64253.0,76.03,76.1,75.92,75.95,64253.0
2022-08-26 15:30:00,75.95,75.99,75.83,75.85,191574.0,75.95,75.99,75.83,75.85,191574.0
2022-08-29 09:30:00,77.02,77.88,76.7,77.7,232869.0,77.02,77.88,76.7,77.7,232869.0
2022-08-29 10:00:00,77.72,78.18,77.58,77.98,264282.0,77.72,78.18,77.58,77.98,264282.0
2022-08-29 10:30:00,77.93,78.35,77.79,77.88,315275.0,77.93,78.35,77.79,77.88,315275.0
2022-08-29 11:00:00,77.88,78.31,77.74,78.23,304265.0,77.88,78.31,77.74,78.23,304265.0
2022-08-29 11:30:00,78.24,78.53,78.21,78.38,185090.0,78.24,78.53,78.21,78.38,185090.0
2022-08-29 12:00:00,78.38,78.43,78.01,78.33,145395.0,78.38,78.43,78.01,78.33,145395.0
2022-08-29 12:30:00,78.32,78.4,78.17,78.27,141670.0,78.32,78.4,78.17,78.27,141670.0
2022-08-29 13:00:00,78.28,78.57,78.28,78.52,252223.0,78.28,78.57,78.28,78.52,252223.0
2022-08-29 13:30:00,78.54,78.79,78.5,78.73,345588.0,78.54,78.79,78.5,78.73,345588.0
2022-08-29 14:00:00,78.74,78.96,78.59,78.76,232231.0,78.74,78.96,78.59,78.76,232231.0
2022-08-29 14:30:00,78.75,78.79,78.65,78.72,158326.0,78.75,78.79,78.65,78.72,158326.0
2022-08-29 15:00:00,78.7,78.77,78.63,78.66,201963.0,78.7,78.77,78.63,78.66,201963.0
2022-08-29 15:30:00,78.66,78.75,78.64,78.7,387352.0,78.66,78.75,78.64,78.7,387352.0
2022-08-30 09:30:00,76.59,76.75,75.68,75.9,498113.0,76.59,76.75,75.68,75.9,498113.0
2022-08-30 10:00:00,75.94,76.12,75.49,76.02,319562.0,75.94,76.12,75.49,76.02,319562.0
2022-08-30 10:30:00,75.98,76.12,75.4,76.05,304822.0,75.98,76.12,75.4,76.05,304822.0
2022-08-30 11:00:00,76.07,76.36,75.46,75.47,257380.0,76.07,76.36,75.46,75.47,257380.0
2022-08-30 11:30:00,75.4,75.44,74.9,75.19,410246.0,75.4,75.44,74.9,75.19,410246.0
2022-08-30 12:00:00,75.15,75.16,74.28,74.8,981671.0,75.15,75.16,74.28,74.8,981671.0
2022-08-30 12:30:00,74.8,75.04,74.48,75.04,114572.0,74.8,75.04,74.48,75.04,114572.0
2022-08-30 13:00:00,75.02,75.2,74.67,75.19,181935.0,75.02,75.2,74.67,75.19,181935.0
2022-08-30 13:30:00,75.19,75.51,75.07,75.24,134996.0,75.19,75.51,75.07,75.24,134996.0
2022-08-30 14:00:00,75.29,75.33,74.98,75.13,87450.0,75.29,75.33,74.98,75.13,87450.0
2022-08-30 14:30:00,75.17,75.29,74.94,75.19,75774.0,75.17,75.29,74.94,75.19,75774.0
2022-08-30 15:00:00,75.21,75.39,75.2,75.35,220408.0,75.21,75.39,75.2,75.35,220408.0
2022-08-30 15:30:00,75.35,75.54,75.34,75.48,439740.0,75.35,75.54,75.34,75.48,439740.0
2022-08-31 09:30:00,73.84,74.68,73.55,74.13,365531.0,73.84,74.68,73.55,74.13,365531.0
2022-08-31 10:00:00,74.1,74.54,73.81,74.34,218886.0,74.1,74.54,73.81,74.34,218886.0
2022-08-31 10:30:00,74.4,74.75,73.68,74.16,249914.0,74.4,74.75,73.68,74.16,249914.0
2022-08-31 11:00:00,74.25,74.58,73.93,74.04,159045.0,74.25,74.58,73.93,74.04,159045.0
2022-08-31 11:30:00,74.07,74.89,74.06,74.87,215287.0,74.07,74.89,74.06,74.87,215287.0
2022-08-31 12:00:00,74.85,75.09,74.49,74.53,285693.0,74.85,75.09,74.49,74.53,285693.0
2022-08-31 12:30:00,74.59,74.81,74.34,74.66,66777.0,74.59,74.81,74.34,74.66,66777.0
2022-08-31 13:00:00,74.6,74.8,74.23,74.35,499910.0,74.6,74.8,74.23,74.35,499910.0
2022-08-31 13:30:00,74.33,74.5,73.93,74.02,78131.0,74.33,74.5,73.93,74.02,78131.0
2022-08-31 14:00:00,73.95,74.08,73.45,73.52,281426.0,73.95,74.08,73.45,73.52,281426.0
2022-08-31 14:30:00,73.54,73.59,73.06,73.31,222047.0,73.54,73.59,73.06,73.31,222047.0
2022-08-31 15:00:00,73.3,73.48,73.06,73.14,261427.0,73.3,73.48,73.06,73.14,261427.0
2022-08-31 15:30:00,73.12,73.28,73.06,73.13,643694.0,73.12,73.28,73.06,73.13,643694.0
2022-09-01 09:30:00,72.09,72.37,71.51,71.56,630490.0,72.09,72.37,71.51,71.56,630490.0
2022-09-01 10:00:00,71.58,72.72,71.54,72.45,226314.0,71.58,72.72,71.54,72.45,226314.0
2022-09-01 10:30:00,72.49,72.53,71.66,71.67,131987.0,72.49,72.53,71.66,71.67,131987.0
2022-09-01 11:00:00,71.66,71.96,71.33,71.39,395394.0,71.66,71.96,71.33,71.39,395394.0
2022-09-01 11:30:00,71.4,72.1,71.3,71.82,240057.0,71.4,72.1,71.3,71.82,240057.0
2022-09-01 12:00:00,71.85,72.0,71.37,71.53,107561.0,71.85,72.0,71.37,71.53,107561.0
2022-09-01 12:30:00,71.55,71.65,71.14,71.44,171348.0,71.55,71.65,71.14,71.44,171348.0
2022-09-01 13:00:00,71.44,71.67,71.04,71.5,185285.0,71.44,71.67,71.04,71.5,185285.0
2022-09-01 13:30:00,71.5,71.59,70.93,70.97,137922.0,71.5,71.59,70.93,70.97,137922.0
2022-09-01 14:00:00,70.95,71.42,70.8,71.33,479723.0,70.95,71.42,70.8,71.33,479723.0
2022-09-01 14:30:00,71.32,71.32,70.89,70.95,268032.0,71.32,71.32,70.89,70.95,268032.0
2022-09-01 15:00:00,70.98,71.17,70.95,71.11,143753.0,70.98,71.17,70.95,71.11,143753.0
2022-09-01 15:30:00,71.06,71.12,70.95,70.98,453926.0,71.06,71.12,70.95,70.98,453926.0
2022-09-02 09:30:00,73.18,73.22,72.4,72.58,442456.0,73.18,73.22,72.4,72.58,442456.0
2022-09-02 10:00:00,72.74,72.9,72.5,72.87,206300.0,72.74,72.9,72.5,72.87,206300.0
2022-09-02 10:30:00,72.91,73.1,72.66,72.66,178407.0,72.91,73.1,72.66,72.66,178407.0
2022-09-02 11:00:00,72.63,72.63,71.97,72.47,256506.0,72.63,72.63,71.97,72.47,256506.0
2022-09-02 11:30:00,72.48,72.7,72.22,72.46,170217.0,72.48,72.7,72.22,72.46,170217.0
2022-09-02 12:00:00,72.5,72.8,72.47,72.78,81651.0,72.5,72.8,72.47,72.78,81651.0
2022-09-02 12:30:00,72.7,72.76,71.71,71.75,118542.0,72.7,72.76,71.71,71.75,118542.0
2022-09-02 13:00:00,71.76,72.28,71.6,71.97,325574.0,71.76,72.28,71.6,71.97,325574.0
2022-09-02 13:30:00,71.96,71.96,71.31,71.42,145604.0,71.96,71.96,71.31,71.42,145604.0
2022-09-02 14:00:00,71.4,72.1,71.39,71.44,466230.0,71.4,72.1,71.39,71.44,466230.0
2022-09-02 14:30:00,71.45,71.68,71.39,71.54,177559.0,71.45,71.68,71.39,71.54,177559.0
2022-09-02 15:00:00,71.54,71.59,71.35,71.39,153963.0,71.54,71.59,71.35,71.39,153963.0
2022-09-02 15:30:00,71.4,71.58,71.3,71.46,494640.0,71.4,71.58,71.3,71.46,494640.0
2022-09-06 09:30:00,72.34,72.45,71.68,71.92,465178.0,72.34,72.45,71.68,71.92,465178.0
2022-09-06 10:00:00,71.86,72.03,71.29,71.56,304955.0,71.86,72.03,71.29,71.56,304955.0
2022-09-06 10:30:00,71.55,71.74,71.29,71.66,192019.0,71.55,71.74,71.29,71.66,192019.0
2022-09-06 11:00:00,71.62,71.79,71.15,71.7,277926.0,71.62,71.79,71.15,71.7,277926.0
2022-09-06 11:30:00,71.68,72.39,71.61,72.28,156287.0,71.68,72.39,71.61,72.28,156287.0
2022-09-06 12:00:00,72.28,72.36,71.68,71.75,135682.0,72.28,72.36,71.68,71.75,135682.0
2022-09-06 12:30:00,71.75,71.94,71.42,71.56,291526.0,71.75,71.94,71.42,71.56,291526.0
2022-09-06 13:00:00,71.53,71.67,71.29,71.3,211695.0,71.53,71.67,71.29,71.3,211695.0
2022-09-06 13:30:00,71.32,71.38,71.15,71.23,162809.0,71.32,71.38,71.15,71.23,162809.0
2022-09-06 14:00:00,71.21,71.9,71.21,71.71,313056.0,71.21,71.9,71.21,71.71,313056.0
2022-09-06 14:30:00,71.69,71.75,71.51,71.73,477317.0,71.69,71.75,71.51,71.73,477317.0
2022-09-06 15:00:00,71.73,71.75,71.44,71.49,109405.0,71.73,71.75,71.44,71.49,109405.0
2022-09-06 15:30:00,71.48,71.64,71.4,71.44,741551.0,71.48,71.64,71.4,71.44,741551.0
2022-09-07 09:30:00,69.17,69.39,68.59,69.07,853306.0,69.17,69.39,68.59,69.07,853306.0
2022-09-07 10:00:00,68.95,69.58,68.66,69.57,623119.0,68.95,69.58,68.66,69.57,623119.0
2022-09-07 10:30:00,69.59,69.72,69.07,69.1,393300.0,69.59,69.72,69.07,69.1,393300.0
2022-09-07 11:00:00,69.1,69.3,68.91,68.95,236798.0,69.1,69.3,68.91,68.95,236798.0
2022-09-07 11:30:00,68.94,69.0,68.65,68.69,152320.0,68.94,69.0,68.65,68.69,152320.0
2022-09-07 12:00:00,68.69,69.02,68.18,68.3,274203.0,68.69,69.02,68.18,68.3,274203.0
2022-09-07 12:30:00,68.29,68.44,68.07,68.19,325289.0,68.29,68.44,68.07,68.19,325289.0
2022-09-07 13:00:00,68.15,68.5,68.11,68.21,184048.0,68.15,68.5,68.11,68.21,184048.0
2022-09-07 13:30:00,68.24,68.44,67.95,68.05,256400.0,68.24,68.44,67.95,68.05,256400.0
2022-09-07 14:00:00,68.06,68.18,67.67,67.79,484824.0,68.06,68.18,67.67,67.79,484824.0
2022-09-07 14:30:00,67.84,67.9,67.61,67.73,665664.0,67.84,67.9,67.61,67.73,665664.0
2022-09-07 15:00:00,67.73,68.08,67.68,68.06,357356.0,67.73,68.08,67.68,68.06,357356.0
2022-09-07 15:30:00,68.06,68.11,67.59,67.63,1119831.0,68.06,68.11,67.59,67.63,1119831.0
2022-09-08 09:30:00,68.54,68.97,68.36,68.93,367770.0,68.54,68.97,68.36,68.93,367770.0
2022-09-08 10:00:00,68.92,68.92,68.34,68.63,203431.0,68.92,68.92,68.34,68.63,203431.0
2022-09-08 10:30:00,68.57,68.71,68.14,68.25,147298.0,68.57,68.71,68.14,68.25,147298.0
2022-09-08 11:00:00,68.14,68.74,67.65,68.61,300498.0,68.14,68.74,67.65,68.61,300498.0
2022-09-08 11:30:00,68.47,68.97,68.46,68.71,133413.0,68.47,68.97,68.46,68.71,133413.0
2022-09-08 12:00:00,68.65,68.76,68.32,68.69,100158.0,68.65,68.76,68.32,68.69,100158.0
2022-09-08 12:30:00,68.68,68.92,68.55,68.66,76788.0,68.68,68.92,68.55,68.66,76788.0
2022-09-08 13:00:00,68.81,69.23,68.8,68.93,322903.0,68.81,69.23,68.8,68.93,322903.0
2022-09-08 13:30:00,68.92,69.05,68.8,68.94,98470.0,68.92,69.05,68.8,68.94,98470.0
2022-09-08 14:00:00,68.95,69.28,68.69,68.72,314343.0,68.95,69.28,68.69,68.72,314343.0
2022-09-08 14:30:00,68.71,68.81,68.46,68.5,208214.0,68.71,68.81,68.46,68.5,208214.0
2022-09-08 15:00:00,68.5,68.66,68.41,68.62,51377.0,68.5,68.66,68.41,68.62,51377.0
2022-09-08 15:30:00,68.61,68.65,67.99,68.0,673753.0,68.61,68.65,67.99,68.0,673753.0
2022-09-09 09:30:00,70.33,70.65,70.03,70.52,1121337.0,70.33,70.65,70.03,70.52,1121337.0
2022-09-09 10:00:00,70.53,70.74,70.24,70.61,242240.0,70.53,70.74,70.24,70.61,242240.0
2022-09-09 10:30:00,70.62,70.72,70.37,70.48,312668.0,70.62,70.72,70.37,70.48,312668.0
2022-09-09 11:00:00,70.46,70.64,70.27,70.49,149170.0,70.46,70.64,70.27,70.49,149170.0
2022-09-09 11:30:00,70.48,70.72,70.4,70.51,181960.0,70.48,70.72,70.4,70.51,181960.0
2022-09-09 12:00:00,70.51,70.8,70.47,70.68,162206.0,70.51,70.8,70.47,70.68,162206.0
2022-09-09 12:30:00,70.72,71.44,70.72,71.36,244811.0,70.72,71.44,70.72,71.36,244811.0
2022-09-09 13:00:00,71.37,71.4,71.07,71.08,251341.0,71.37,71.4,71.07,71.08,251341.0
2022-09-09 13:30:00,71.08,71.24,71.03,71.24,78511.0,71.08,71.24,71.03,71.24,78511.0
2022-09-09 14:00:00,71.23,71.61,71.13,71.42,220772.0,71.23,71.61,71.13,71.42,220772.0
2022-09-09 14:30:00,71.4,71.4,71.18,71.22,85287.0,71.4,71.4,71.18,71.22,85287.0
2022-09-09 15:00:00,71.21,71.23,71.08,71.2,139300.0,71.21,71.23,71.08,71.2,139300.0
2022-09-09 15:30:00,71.2,71.22,70.99,71.08,645224.0,71.2,71.22,70.99,71.08,645224.0
2022-09-12 09:30:00,72.63,72.76,72.18,72.68,235562.0,72.63,72.76,72.18,72.68,235562.0
2022-09-12 10:00:00,72.67,72.94,72.46,72.88,180990.0,72.67,72.94,72.46,72.88,180990.0
2022-09-12 10:30:00,72.93,73.21,72.68,72.76,249414.0,72.93,73.21,72.68,72.76,249414.0
2022-09-12 11:00:00,72.76,72.76,72.07,72.65,242241.0,72.76,72.76,72.07,72.65,242241.0
2022-09-12 11:30:00,72.68,73.08,72.68,73.03,165458.0,72.68,73.08,72.68,73.03,165458.0
2022-09-12 12:00:00,73.02,73.14,72.66,72.68,110316.0,73.02,73.14,72.66,72.68,110316.0
2022-09-12 12:30:00,72.69,72.69,72.28,72.33,69626.0,72.69,72.69,72.28,72.33,69626.0
2022-09-12 13:00:00,72.31,72.62,72.25,72.44,70007.0,72.31,72.62,72.25,72.44,70007.0
2022-09-12 13:30:00,72.47,72.69,72.21,72.34,46130.0,72.47,72.69,72.21,72.34,46130.0
2022-09-12 14:00:00,72.35,72.79,72.11,72.38,120140.0,72.35,72.79,72.11,72.38,120140.0
2022-09-12 14:30:00,72.4,72.5,72.21,72.38,166184.0,72.4,72.5,72.21,72.38,166184.0
2022-09-12 15:00:00,72.4,72.65,72.36,72.62,132671.0,72.4,72.65,72.36,72.62,132671.0
2022-09-12 15:30:00,72.62,72.69,72.36,72.39,646104.0,72.62,72.69,72.36,72.39,646104.0
2022-09-13 09:30:00,72.11,72.73,72.06,72.35,303252.0,72.11,72.73,72.06,72.35,303252.0
2022-09-13 10:00:00,72.3,72.32,71.89,72.05,180779.0,72.3,72.32,71.89,72.05,180779.0
2022-09-13 10:30:00,72.0,72.0,70.74,71.16,190913.0,72.0,72.0,70.74,71.16,190913.0
2022-09-13 11:00:00,71.14,71.79,71.11,71.45,163690.0,71.14,71.79,71.11,71.45,163690.0
2022-09-13 11:30:00,71.51,71.63,71.04,71.15,101637.0,71.51,71.63,71.04,71.15,101637.0
2022-09-13 12:00:00,71.11,71.32,71.02,71.06,72597.0,71.11,71.32,71.02,71.06,72597.0
2022-09-13 12:30:00,71.0,71.0,70.55,70.69,114283.0,71.0,71.0,70.55,70.69,114283.0
2022-09-13 13:00:00,70.61,71.21,70.1,71.2,1552055.0,70.61,71.21,70.1,71.2,1552055.0
2022-09-13 13:30:00,71.19,71.98,71.18,71.87,1390462.0,71.19,71.98,71.18,71.87,1390462.0
2022-09-13 14:00:00,71.95,72.32,71.62,71.82,305495.0,71.95,72.32,71.62,71.82,305495.0
2022-09-13 14:30:00,71.93,72.36,71.93,72.07,111041.0,71.93,72.36,71.93,72.07,111041.0
2022-09-13 15:00:00,72.05,72.18,72.01,72.1,84211.0,72.05,72.18,72.01,72.1,84211.0
2022-09-13 15:30:00,72.1,72.11,71.86,72.0,232640.0,72.1,72.11,71.86,72.0,232640.0
2022-09-14 09:30:00,72.72,73.52,72.58,73.26,308429.0,72.72,73.52,72.58,73.26,308429.0
2022-09-14 10:00:00,73.31,73.42,72.49,72.58,192385.0,73.31,73.42,72.49,72.58,192385.0
2022-09-14 10:30:00,72.57,73.2,72.33,73.0,221657.0,72.57,73.2,72.33,73.0,221657.0
2022-09-14 11:00:00,73.02,73.57,72.78,72.79,192284.0,73.02,73.57,72.78,72.79,192284.0
2022-09-14 11:30:00,72.78,73.42,72.69,73.28,204543.0,72.78,73.42,72.69,73.28,204543.0
2022-09-14 12:00:00,73.34,73.6,73.24,73.58,115164.0,73.34,73.6,73.24,73.58,115164.0
2022-09-14 12:30:00,73.59,73.72,73.38,73.49,77241.0,73.59,73.72,73.38,73.49,77241.0
2022-09-14 13:00:00,73.51,73.54,73.18,73.29,124277.0,73.51,73.54,73.18,73.29,124277.0
2022-09-14 13:30:00,73.29,73.42,73.19,73.2,49969.0,73.29,73.42,73.19,73.2,49969.0
2022-09-14 14:00:00,73.19,73.35,72.47,72.61,312607.0,73.19,73.35,72.47,72.61,312607.0
2022-09-14 14:30:00,72.62,72.79,72.47,72.48,74617.0,72.62,72.79,72.47,72.48,74617.0
2022-09-14 15:00:00,72.47,72.56,72.25,72.38,76426.0,72.47,72.56,72.25,72.38,76426.0
2022-09-14 15:30:00,72.37,72.79,72.29,72.73,162310.0,72.37,72.79,72.29,72.73,162310.0
2022-09-15 09:30:00,71.09,71.15,70.11,70.6,473087.0,71.09,71.15,70.11,70.6,473087.0
2022-09-15 10:00:00,70.65,70.7,70.21,70.31,210391.0,70.65,70.7,70.21,70.31,210391.0
2022-09-15 10:30:00,70.25,70.29,69.38,69.51,370350.0,70.25,70.29,69.38,69.51,370350.0
2022-09-15 11:00:00,69.48,70.1,69.34,69.92,273738.0,69.48,70.1,69.34,69.92,273738.0
2022-09-15 11:30:00,69.9,70.09,69.68,69.81,122157.0,69.9,70.09,69.68,69.81,122157.0
2022-09-15 12:00:00,69.75,69.98,69.66,69.75,126533.0,69.75,69.98,69.66,69.75,126533.0
2022-09-15 12:30:00,69.75,70.18,69.73,70.11,95201.0,69.75,70.18,69.73,70.11,95201.0
2022-09-15 13:00:00,70.13,70.29,70.0,70.14,100818.0,70.13,70.29,70.0,70.14,100818.0
2022-09-15 13:30:00,70.15,70.25,69.74,69.92,169658.0,70.15,70.25,69.74,69.92,169658.0
2022-09-15 14:00:00,69.9,69.95,69.54,69.68,124186.0,69.9,69.95,69.54,69.68,124186.0
2022-09-15 14:30:00,69.74,69.84,69.44,69.5,131799.0,69.74,69.84,69.44,69.5,131799.0
2022-09-15 15:00:00,69.49,69.73,69.47,69.64,580523.0,69.49,69.73,69.47,69.64,580523.0
2022-09-15 15:30:00,69.62,69.92,69.61,69.77,538346.0,69.62,69.92,69.61,69.77,538346.0
2022-09-16 09:30:00,70.33,70.4,69.62,69.86,170125.0,70.33,70.4,69.62,69.86,170125.0
2022-09-16 10:00:00,69.8,70.71,69.61,70.23,831519.0,69.8,70.71,69.61,70.23,831519.0
2022-09-16 10:30:00,70.25,70.64,70.08,70.6,370593.0,70.25,70.64,70.08,70.6,370593.0
2022-09-16 11:00:00,70.6,70.81,70.2,70.55,317005.0,70.6,70.81,70.2,70.55,317005.0
2022-09-16 11:30:00,70.51,70.57,70.19,70.47,88287.0,70.51,70.57,70.19,70.47,88287.0
2022-09-16 12:00:00,70.44,70.53,70.05,70.12,173103.0,70.44,70.53,70.05,70.12,173103.0
2022-09-16 12:30:00,70.08,70.19,69.67,69.75,135151.0,70.08,70.19,69.67,69.75,135151.0
2022-09-16 13:00:00,69.64,70.14,69.44,69.92,72695.0,69.64,70.14,69.44,69.92,72695.0
2022-09-16 13:30:00,69.93,70.07,69.79,69.81,88792.0,69.93,70.07,69.79,69.81,88792.0
2022-09-16 14:00:00,69.82,70.01,69.7,69.72,69658.0,69.82,70.01,69.7,69.72,69658.0
2022-09-16 14:30:00,69.73,69.99,69.7,69.88,60730.0,69.73,69.99,69.7,69.88,60730.0
2022-09-16 15:00:00,69.88,70.04,69.87,69.88,73188.0,69.88,70.04,69.87,69.88,73188.0
2022-09-16 15:30:00,69.88,69.95,69.83,69.9,159995.0,69.88,69.95,69.83,69.9,159995.0
2022-09-19 09:30:00,67.62,68.98,67.49,68.85,368964.0,67.62,68.98,67.49,68.85,368964.0
2022-09-19 10:00:00,68.86,69.22,68.57,69.0,141958.0,68.86,69.22,68.57,69.0,141958.0
2022-09-19 10:30:00,69.05,69.58,69.0,69.37,120778.0,69.05,69.58,69.0,69.37,120778.0
2022-09-19 11:00:00,69.39,69.66,69.26,69.44,170616.0,69.39,69.66,69.26,69.44,170616.0
2022-09-19 11:30:00,69.45,69.97,69.33,69.7,106923.0,69.45,69.97,69.33,69.7,106923.0
2022-09-19 12:00:00,69.74,70.19,69.68,69.93,72690.0,69.74,70.19,69.68,69.93,72690.0
2022-09-19 12:30:00,69.91,70.1,69.77,69.99,57117.0,69.91,70.1,69.77,69.99,57117.0
2022-09-19 13:00:00,69.95,70.16,69.85,69.89,60314.0,69.95,70.16,69.85,69.89,60314.0
2022-09-19 13:30:00,69.92,70.18,69.89,70.13,54773.0,69.92,70.18,69.89,70.13,54773.0
2022-09-19 14:00:00,70.15,70.26,70.04,70.14,115854.0,70.15,70.26,70.04,70.14,115854.0
2022-09-19 14:30:00,70.14,70.27,70.06,70.15,281407.0,70.14,70.27,70.06,70.15,281407.0
2022-09-19 15:00:00,70.15,70.18,69.86,69.93,404205.0,70.15,70.18,69.86,69.93,404205.0
2022-09-19 15:30:00,69.93,70.07,69.83,70.07,216805.0,69.93,70.07,69.83,70.07,216805.0
2022-09-20 09:30:00,69.54,69.59,68.75,68.8,314899.0,69.54,69.59,68.75,68.8,314899.0
2022-09-20 10:00:00,68.75,68.9,68.41,68.89,172686.0,68.75,68.9,68.41,68.89,172686.0
2022-09-20 10:30:00,68.91,69.4,68.52,69.03,636695.0,68.91,69.4,68.52,69.03,636695.0
2022-09-20 11:00:00,69.04,69.36,68.72,68.77,188448.0,69.04,69.36,68.72,68.77,188448.0
2022-09-20 11:30:00,68.76,69.19,68.61,68.68,159514.0,68.76,69.19,68.61,68.68,159514.0
2022-09-20 12:00:00,68.68,68.86,68.52,68.67,112049.0,68.68,68.86,68.52,68.67,112049.0
2022-09-20 12:30:00,68.63,69.3,68.6,69.26,501179.0,68.63,69.3,68.6,69.26,501179.0
2022-09-20 13:00:00,69.27,69.35,68.66,69.07,78519.0,69.27,69.35,68.66,69.07,78519.0
2022-09-20 13:30:00,69.12,69.47,69.05,69.39,117307.0,69.12,69.47,69.05,69.39,117307.0
2022-09-20 14:00:00,69.39,69.42,68.96,69.05,681013.0,69.39,69.42,68.96,69.05,681013.0
2022-09-20 14:30:00,69.05,69.17,68.93,69.03,62045.0,69.05,69.17,68.93,69.03,62045.0
2022-09-20 15:00:00,69.02,69.24,69.01,69.13,72369.0,69.02,69.24,69.01,69.13,72369.0
2022-09-20 15:30:00,69.13,69.31,69.07,69.22,162426.0,69.13,69.31,69.07,69.22,162426.0
2022-09-21 09:30:00,70.49,70.62,69.3,69.32,366513.0,70.49,70.62,69.3,69.32,366513.0
2022-09-21 10:00:00,69.27,69.63,68.97,69.52,927464.0,69.27,69.63,68.97,69.52,927464.0
2022-09-21 10:30:00,69.5,69.73,68.69,68.86,248484.0,69.5,69.73,68.69,68.86,248484.0
2022-09-21 11:00:00,68.81,69.12,68.15,68.42,871383.0,68.81,69.12,68.15,68.42,871383.0
2022-09-21 11:30:00,68.42,68.87,68.26,68.74,195013.0,68.42,68.87,68.26,68.74,195013.0
2022-09-21 12:00:00,68.79,68.81,68.45,68.59,101449.0,68.79,68.81,68.45,68.59,101449.0
2022-09-21 12:30:00,68.6,69.03,68.59,69.03,60505.0,68.6,69.03,68.59,69.03,60505.0
2022-09-21 13:00:00,69.03,69.14,68.82,68.91,71294.0,69.03,69.14,68.82,68.91,71294.0
2022-09-21 13:30:00,68.89,69.35,68.86,68.86,119633.0,68.89,69.35,68.86,68.86,119633.0
2022-09-21 14:00:00,68.84,69.29,68.1,68.35,192621.0,68.84,69.29,68.1,68.35,192621.0
2022-09-21 14:30:00,68.36,69.46,68.36,69.31,471765.0,68.36,69.46,68.36,69.31,471765.0
2022-09-21 15:00:00,69.31,69.41,68.7,68.76,201960.0,69.31,69.41,68.7,68.76,201960.0
2022-09-21 15:30:00,68.73,68.84,68.59,68.74,252263.0,68.73,68.84,68.59,68.74,252263.0
2022-09-22 09:30:00,70.42,70.81,69.92,69.96,1016911.0,70.42,70.81,69.92,69.96,1016911.0
2022-09-22 10:00:00,69.94,69.97,68.75,69.42,354007.0,69.94,69.97,68.75,69.42,354007.0
2022-09-22 10:30:00,69.28,69.31,68.85,68.85,83774.0,69.28,69.31,68.85,68.85,83774.0
2022-09-22 11:00:00,68.84,69.47,68.68,69.11,119714.0,68.84,69.47,68.68,69.11,119714.0
2022-09-22 11:30:00,69.15,69.36,68.61,68.64,171887.0,69.15,69.36,68.61,68.64,171887.0
2022-09-22 12:00:00,68.63,69.32,68.62,69.1,130242.0,68.63,69.32,68.62,69.1,130242.0
2022-09-22 12:30:00,69.07,69.22,68.93,68.96,24676.0,69.07,69.22,68.93,68.96,24676.0
2022-09-22 13:00:00,69.0,69.18,68.53,69.0,94834.0,69.0,69.18,68.53,69.0,94834.0
2022-09-22 13:30:00,69.01,69.23,68.97,69.06,36641.0,69.01,69.23,68.97,69.06,36641.0
2022-09-22 14:00:00,69.08,69.08,68.59,68.91,129107.0,69.08,69.08,68.59,68.91,129107.0
2022-09-22 14:30:00,68.88,69.03,68.75,68.99,106709.0,68.88,69.03,68.75,68.99,106709.0
2022-09-22 15:00:00,68.99,69.07,68.86,69.07,91903.0,68.99,69.07,68.86,69.07,91903.0
2022-09-22 15:30:00,69.08,69.08,68.93,68.98,129052.0,69.08,69.08,68.93,68.98,129052.0
2022-09-23 09:30:00,65.89,65.9,65.25,65.34,926644.0,65.89,65.9,65.25,65.34,926644.0
2022-09-23 10:00:00,65.34,65.49,64.93,65.31,429350.0,65.34,65.49,64.93,65.31,429350.0
2022-09-23 10:30:00,65.32,65.36,64.78,64.95,457847.0,65.32,65.36,64.78,64.95,457847.0
2022-09-23 11:00:00,64.96,65.63,64.94,65.63,340552.0,64.96,65.63,64.94,65.63,340552.0
2022-09-23 11:30:00,65.62,65.63,64.79,64.84,280138.0,65.62,65.63,64.79,64.84,280138.0
2022-09-23 12:00:00,64.84,65.16,64.65,64.9,301571.0,64.84,65.16,64.65,64.9,301571.0
2022-09-23 12:30:00,64.91,65.29,64.74,65.25,174849.0,64.91,65.29,64.74,65.25,174849.0
2022-09-23 13:00:00,65.26,65.47,65.06,65.27,248490.0,65.26,65.47,65.06,65.27,248490.0
2022-09-23 13:30:00,65.31,65.34,64.83,65.0,370281.0,65.31,65.34,64.83,65.0,370281.0
2022-09-23 14:00:00,64.98,65.21,64.79,65.03,199479.0,64.98,65.21,64.79,65.03,199479.0
2022-09-23 14:30:00,65.05,65.17,64.88,65.04,276780.0,65.05,65.17,64.88,65.04,276780.0
2022-09-23 15:00:00,65.06,65.23,65.01,65.12,261450.0,65.06,65.23,65.01,65.12,261450.0
2022-09-23 15:30:00,65.12,65.4,65.12,65.3,647986.0,65.12,65.4,65.12,65.3,647986.0
2022-09-26 09:30:00,65.37,65.86,65.15,65.69,337237.0,65.37,65.86,65.15,65.69,337237.0
2022-09-26 10:00:00,65.74,66.25,65.6,66.03,316014.0,65.74,66.25,65.6,66.03,316014.0
2022-09-26 10:30:00,66.06,66.06,65.59,65.67,231621.0,66.06,66.06,65.59,65.67,231621.0
2022-09-26 11:00:00,65.73,65.79,64.6,64.62,174954.0,65.73,65.79,64.6,64.62,174954.0
2022-09-26 11:30:00,64.65,64.78,64.1,64.16,245227.0,64.65,64.78,64.1,64.16,245227.0
2022-09-26 12:00:00,64.1,64.25,63.64,63.79,277767.0,64.1,64.25,63.64,63.79,277767.0
2022-09-26 12:30:00,63.79,64.05,63.59,63.89,146316.0,63.79,64.05,63.59,63.89,146316.0
2022-09-26 13:00:00,63.89,63.89,63.19,63.44,863809.0,63.89,63.89,63.19,63.44,863809.0
2022-09-26 13:30:00,63.42,63.75,63.42,63.47,197383.0,63.42,63.75,63.42,63.47,197383.0
2022-09-26 14:00:00,63.49,63.74,63.2,63.28,316704.0,63.49,63.74,63.2,63.28,316704.0
2022-09-26 14:30:00,63.28,63.51,63.17,63.31,215299.0,63.28,63.51,63.17,63.31,215299.0
2022-09-26 15:00:00,63.33,63.48,63.28,63.47,241136.0,63.33,63.48,63.28,63.47,241136.0
2022-09-26 15:30:00,63.44,63.47,63.15,63.18,662098.0,63.44,63.47,63.15,63.18,662098.0
2022-09-27 09:30:00,64.3,65.53,64.09,65.26,887002.0,64.3,65.53,64.09,65.26,887002.0
2022-09-27 10:00:00,65.25,65.44,64.64,64.81,198291.0,65.25,65.44,64.64,64.81,198291.0
2022-09-27 10:30:00,64.87,65.22,64.66,64.9,130394.0,64.87,65.22,64.66,64.9,130394.0
2022-09-27 11:00:00,64.9,65.23,64.61,64.61,177397.0,64.9,65.23,64.61,64.61,177397.0
2022-09-27 11:30:00,64.61,64.83,64.1,64.16,236825.0,64.61,64.83,64.1,64.16,236825.0
2022-09-27 12:00:00,64.14,64.25,63.69,64.22,179151.0,64.14,64.25,63.69,64.22,179151.0
2022-09-27 12:30:00,64.17,64.39,64.05,64.1,157850.0,64.17,64.39,64.05,64.1,157850.0
2022-09-27 13:00:00,64.08,64.56,64.0,64.5,94893.0,64.08,64.56,64.0,64.5,94893.0
2022-09-27 13:30:00,64.48,64.79,64.48,64.75,95258.0,64.48,64.79,64.48,64.75,95258.0
2022-09-27 14:00:00,64.73,64.93,64.48,64.52,136086.0,64.73,64.93,64.48,64.52,136086.0
2022-09-27 14:30:00,64.48,64.79,64.48,64.78,92249.0,64.48,64.79,64.48,64.78,92249.0
2022-09-27 15:00:00,64.75,64.78,64.53,64.64,45513.0,64.75,64.78,64.53,64.64,45513.0
2022-09-27 15:30:00,64.61,64.63,64.42,64.43,182516.0,64.61,64.63,64.42,64.43,182516.0
2022-09-28 09:30:00,65.26,65.58,64.95,65.35,226569.0,65.26,65.58,64.95,65.35,226569.0
2022-09-28 10:00:00,65.39,65.87,65.31,65.8,175457.0,65.39,65.87,65.31,65.8,175457.0
2022-09-28 10:30:00,65.84,66.52,65.73,66.31,286227.0,65.84,66.52,65.73,66.31,286227.0
2022-09-28 11:00:00,66.31,66.66,66.23,66.35,112304.0,66.31,66.66,66.23,66.35,112304.0
2022-09-28 11:30:00,66.39,66.79,66.07,66.7,132328.0,66.39,66.79,66.07,66.7,132328.0
2022-09-28 12:00:00,66.68,67.13,66.68,66.99,105950.0,66.68,67.13,66.68,66.99,105950.0
2022-09-28 12:30:00,67.0,67.07,66.65,66.77,107806.0,67.0,67.07,66.65,66.77,107806.0
2022-09-28 13:00:00,66.85,67.01,66.73,66.8,90783.0,66.85,67.01,66.73,66.8,90783.0
2022-09-28 13:30:00,66.81,67.08,66.81,67.06,50954.0,66.81,67.08,66.81,67.06,50954.0
2022-09-28 14:00:00,67.05,67.29,66.95,67.26,180098.0,67.05,67.29,66.95,67.26,180098.0
2022-09-28 14:30:00,67.23,67.34,67.01,67.09,150169.0,67.23,67.34,67.01,67.09,150169.0
2022-09-28 15:00:00,67.09,67.2,67.08,67.15,133891.0,67.09,67.2,67.08,67.15,133891.0
2022-09-28 15:30:00,67.16,67.17,67.03,67.16,403397.0,67.16,67.17,67.03,67.16,403397.0
2022-09-29 09:30:00,67.31,67.45,66.57,66.98,294530.0,67.31,67.45,66.57,66.98,294530.0
2022-09-29 10:00:00,66.99,67.0,66.32,66.67,286636.0,66.99,67.0,66.32,66.67,286636.0
2022-09-29 10:30:00,66.66,67.22,66.56,67.11,131869.0,66.66,67.22,66.56,67.11,131869.0
2022-09-29 11:00:00,67.1,67.52,67.0,67.03,190902.0,67.1,67.52,67.0,67.03,190902.0
2022-09-29 11:30:00,66.99,67.54,66.77,67.43,117458.0,66.99,67.54,66.77,67.43,117458.0
2022-09-29 12:00:00,67.46,67.76,67.25,67.33,118775.0,67.46,67.76,67.25,67.33,118775.0
2022-09-29 12:30:00,67.32,67.73,67.3,67.7,316744.0,67.32,67.73,67.3,67.7,316744.0
2022-09-29 13:00:00,67.68,67.72,67.33,67.35,86529.0,67.68,67.72,67.33,67.35,86529.0
2022-09-29 13:30:00,67.33,67.52,66.84,66.88,112507.0,67.33,67.52,66.84,66.88,112507.0
2022-09-29 14:00:00,66.87,66.88,66.25,66.59,96008.0,66.87,66.88,66.25,66.59,96008.0
2022-09-29 14:30:00,66.59,66.87,66.48,66.62,109166.0,66.59,66.87,66.48,66.62,109166.0
2022-09-29 15:00:00,66.63,66.79,66.62,66.67,54715.0,66.63,66.79,66.62,66.67,54715.0
2022-09-29 15:30:00,66.66,66.85,66.65,66.75,352738.0,66.66,66.85,66.65,66.75,352738.0
2022-09-30 09:30:00,65.64,66.03,64.85,65.9,229617.0,65.64,66.03,64.85,65.9,229617.0
2022-09-30 10:00:00,65.93,66.17,65.7,66.14,216683.0,65.93,66.17,65.7,66.14,216683.0
2022-09-30 10:30:00,66.18,66.18,65.26,65.77,148604.0,66.18,66.18,65.26,65.77,148604.0
2022-09-30 11:00:00,65.77,66.2,65.65,66.18,114993.0,65.77,66.2,65.65,66.18,114993.0
2022-09-30 11:30:00,66.17,66.5,65.92,65.98,122033.0,66.17,66.5,65.92,65.98,122033.0
2022-09-30 12:00:00,65.94,66.2,65.68,65.74,86733.0,65.94,66.2,65.68,65.74,86733.0
2022-09-30 12:30:00,65.71,65.77,65.4,65.54,68330.0,65.71,65.77,65.4,65.54,68330.0
2022-09-30 13:00:00,65.54,65.61,65.37,65.53,57012.0,65.54,65.61,65.37,65.53,57012.0
2022-09-30 13:30:00,65.6,65.61,65.35,65.46,21844.0,65.6,65.61,65.35,65.46,21844.0
2022-09-30 14:00:00,65.44,65.45,65.07,65.12,289251.0,65.44,65.45,65.07,65.12,289251.0
2022-09-30 14:30:00,65.14,65.29,65.09,65.27,80306.0,65.14,65.29,65.09,65.27,80306.0
2022-09-30 15:00:00,65.28,65.43,65.22,65.42,167626.0,65.28,65.43,65.22,65.42,167626.0
2022-09-30 15:30:00,65.44,65.46,65.2,65.27,375984.0,65.44,65.46,65.2,65.27,375984.0
2022-10-03 09:30:00,68.6,68.9,68.38,68.45,660132.0,68.6,68.9,68.38,68.45,660132.0
2022-10-03 10:00:00,68.46,68.58,68.17,68.42,351415.0,68.46,68.58,68.17,68.42,351415.0
2022-10-03 10:30:00,68.43,68.56,67.58,67.68,180873.0,68.43,68.56,67.58,67.68,180873.0
2022-10-03 11:00:00,67.67,67.84,67.25,67.64,531255.0,67.67,67.84,67.25,67.64,531255.0
2022-10-03 11:30:00,67.55,67.72,67.29,67.52,124729.0,67.55,67.72,67.29,67.52,124729.0
2022-10-03 12:00:00,67.53,67.75,67.17,67.58,110683.0,67.53,67.75,67.17,67.58,110683.0
2022-10-03 12:30:00,67.52,67.75,67.47,67.74,61902.0,67.52,67.75,67.47,67.74,61902.0
2022-10-03 13:00:00,67.76,68.28,67.7,68.16,141667.0,67.76,68.28,67.7,68.16,141667.0
2022-10-03 13:30:00,68.14,68.18,67.92,68.05,62570.0,68.14,68.18,67.92,68.05,62570.0
2022-10-03 14:00:00,68.07,68.26,68.0,68.1,154861.0,68.07,68.26,68.0,68.1,154861.0
2022-10-03 14:30:00,68.1,68.21,67.82,67.83,93568.0,68.1,68.21,67.82,67.83,93568.0
2022-10-03 15:00:00,67.85,68.08,67.84,67.94,194670.0,67.85,68.08,67.84,67.94,194670.0
2022-10-03 15:30:00,67.94,68.02,67.77,67.88,614126.0,67.94,68.02,67.77,67.88,614126.0
2022-10-04 09:30:00,69.91,69.93,69.43,69.5,260098.0,69.91,69.93,69.43,69.5,260098.0
2022-10-04 10:00:00,69.56,69.7,69.31,69.4,171611.0,69.56,69.7,69.31,69.4,171611.0
2022-10-04 10:30:00,69.45,71.0,69.37,70.49,1951796.0,69.45,71.0,69.37,70.49,1951796.0
2022-10-04 11:00:00,70.49,70.56,70.21,70.35,333312.0,70.49,70.56,70.21,70.35,333312.0
2022-10-04 11:30:00,70.32,70.58,70.27,70.55,115170.0,70.32,70.58,70.27,70.55,115170.0
2022-10-04 12:00:00,70.57,70.72,70.33,70.42,90339.0,70.57,70.72,70.33,70.42,90339.0
2022-10-04 12:30:00,70.42,70.43,70.07,70.29,125688.0,70.42,70.43,70.07,70.29,125688.0
2022-10-04 13:00:00,70.32,70.5,70.19,70.42,88932.0,70.32,70.5,70.19,70.42,88932.0
2022-10-04 13:30:00,70.44,70.48,70.3,70.48,58597.0,70.44,70.48,70.3,70.48,58597.0
2022-10-04 14:00:00,70.46,70.61,70.23,70.42,149062.0,70.46,70.61,70.23,70.42,149062.0
2022-10-04 14:30:00,70.44,70.71,70.22,70.26,581721.0,70.44,70.71,70.22,70.26,581721.0
2022-10-04 15:00:00,70.26,70.28,70.07,70.09,143463.0,70.26,70.28,70.07,70.09,143463.0
2022-10-04 15:30:00,70.09,70.31,70.0,70.3,806731.0,70.09,70.31,70.0,70.3,806731.0
2022-10-05 09:30:00,71.16,71.28,70.48,70.68,496143.0,71.16,71.28,70.48,70.68,496143.0
2022-10-05 10:00:00,70.62,70.81,69.87,70.5,716335.0,70.62,70.81,69.87,70.5,716335.0
2022-10-05 10:30:00,70.53,71.92,70.47,71.78,790144.0,70.53,71.92,70.47,71.78,790144.0
2022-10-05 11:00:00,71.78,71.88,71.43,71.79,391724.0,71.78,71.88,71.43,71.79,391724.0
2022-10-05 11:30:00,71.76,72.16,71.67,71.74,272956.0,71.76,72.16,71.67,71.74,272956.0
2022-10-05 12:00:00,71.76,71.95,71.33,71.41,185275.0,71.76,71.95,71.33,71.41,185275.0
2022-10-05 12:30:00,71.42,71.94,71.39,71.92,153056.0,71.42,71.94,71.39,71.92,153056.0
2022-10-05 13:00:00,71.92,72.09,71.63,71.71,130138.0,71.92,72.09,71.63,71.71,130138.0
2022-10-05 13:30:00,71.69,71.89,71.6,71.86,54384.0,71.69,71.89,71.6,71.86,54384.0
2022-10-05 14:00:00,71.87,71.95,71.68,71.8,79927.0,71.87,71.95,71.68,71.8,79927.0
2022-10-05 14:30:00,71.81,71.95,71.7,71.92,111110.0,71.81,71.95,71.7,71.92,111110.0
2022-10-05 15:00:00,71.94,71.97,71.74,71.79,108091.0,71.94,71.97,71.74,71.79,108091.0
2022-10-05 15:30:00,71.79,71.96,71.77,71.95,267387.0,71.79,71.96,71.77,71.95,267387.0
2022-10-06 09:30:00,71.74,72.11,71.61,72.04,266766.0,71.74,72.11,71.61,72.04,266766.0
2022-10-06 10:00:00,72.07,72.21,71.87,71.98,209923.0,72.07,72.21,71.87,71.98,209923.0
2022-10-06 10:30:00,71.97,72.6,71.94,72.55,298771.0,71.97,72.6,71.94,72.55,298771.0
2022-10-06 11:00:00,72.53,72.59,72.28,72.44,235392.0,72.53,72.59,72.28,72.44,235392.0
2022-10-06 11:30:00,72.41,72.42,72.1,72.14,152139.0,72.41,72.42,72.1,72.14,152139.0
2022-10-06 12:00:00,72.1,72.34,72.07,72.16,94896.0,72.1,72.34,72.07,72.16,94896.0
2022-10-06 12:30:00,72.16,72.35,72.09,72.29,109834.0,72.16,72.35,72.09,72.29,109834.0
2022-10-06 13:00:00,72.29,72.45,72.22,72.28,95910.0,72.29,72.45,72.22,72.28,95910.0
2022-10-06 13:30:00,72.27,72.6,72.24,72.54,146605.0,72.27,72.6,72.24,72.54,146605.0
2022-10-06 14:00:00,72.54,72.73,72.45,72.59,275254.0,72.54,72.73,72.45,72.59,275254.0
2022-10-06 14:30:00,72.6,72.67,72.52,72.63,82283.0,72.6,72.67,72.52,72.63,82283.0
2022-10-06 15:00:00,72.64,72.84,72.61,72.84,93496.0,72.64,72.84,72.61,72.84,93496.0
2022-10-06 15:30:00,72.84,73.04,72.82,72.99,285327.0,72.84,73.04,72.82,72.99,285327.0
2022-10-07 09:30:00,73.27,74.14,73.25,74.02,541458.0,73.27,74.14,73.25,74.02,541458.0
2022-10-07 10:00:00,74.03,74.4,73.58,74.33,233165.0,74.03,74.4,73.58,74.33,233165.0
2022-10-07 10:30:00,74.33,74.81,74.3,74.75,292022.0,74.33,74.81,74.3,74.75,292022.0
2022-10-07 11:00:00,74.79,75.17,74.64,75.1,397584.0,74.79,75.17,74.64,75.1,397584.0
2022-10-07 11:30:00,75.07,75.67,74.91,75.62,300604.0,75.07,75.67,74.91,75.62,300604.0
2022-10-07 12:00:00,75.61,75.85,75.42,75.75,315655.0,75.61,75.85,75.42,75.75,315655.0
2022-10-07 12:30:00,75.78,75.8,75.23,75.41,179586.0,75.78,75.8,75.23,75.41,179586.0
2022-10-07 13:00:00,75.44,75.49,75.23,75.39,144276.0,75.44,75.49,75.23,75.39,144276.0
2022-10-07 13:30:00,75.41,75.43,75.09,75.2,238218.0,75.41,75.43,75.09,75.2,238218.0
2022-10-07 14:00:00,75.21,75.34,75.04,75.15,312362.0,75.21,75.34,75.04,75.15,312362.0
2022-10-07 14:30:00,75.12,75.74,75.11,75.63,218889.0,75.12,75.74,75.11,75.63,218889.0
2022-10-07 15:00:00,75.61,75.66,75.1,75.12,241053.0,75.61,75.66,75.1,75.12,241053.0
2022-10-07 15:30:00,75.13,75.29,75.09,75.12,411503.0,75.13,75.29,75.09,75.12,411503.0
2022-10-10 09:30:00,75.29,76.11,75.0,75.37,540330.0,75.29,76.11,75.0,75.37,540330.0
2022-10-10 10:00:00,75.35,75.57,75.05,75.56,150628.0,75.35,75.57,75.05,75.56,150628.0
2022-10-10 10:30:00,75.53,75.65,75.0,75.06,237298.0,75.53,75.65,75.0,75.06,237298.0
2022-10-10 11:00:00,75.06,75.24,74.67,74.77,380214.0,75.06,75.24,74.67,74.77,380214.0
2022-10-10 11:30:00,74.76,75.04,74.51,74.91,215659.0,74.76,75.04,74.51,74.91,215659.0
2022-10-10 12:00:00,74.96,75.23,74.93,75.09,69144.0,74.96,75.23,74.93,75.09,69144.0
2022-10-10 12:30:00,75.08,75.16,75.0,75.06,59496.0,75.08,75.16,75.0,75.06,59496.0
2022-10-10 13:00:00,75.07,75.09,74.52,74.6,129219.0,75.07,75.09,74.52,74.6,129219.0
2022-10-10 13:30:00,74.59,74.95,74.59,74.61,195235.0,74.59,74.95,74.59,74.61,195235.0
2022-10-10 14:00:00,74.64,74.66,73.97,74.03,313064.0,74.64,74.66,73.97,74.03,313064.0
2022-10-10 14:30:00,74.05,74.07,73.6,74.06,222431.0,74.05,74.07,73.6,74.06,222431.0
2022-10-10 15:00:00,74.03,74.06,73.76,73.76,233187.0,74.03,74.06,73.76,73.76,233187.0
2022-10-10 15:30:00,73.77,73.93,73.75,73.77,230029.0,73.77,73.93,73.75,73.77,230029.0
2022-10-11 09:30:00,72.56,73.07,72.46,72.5,239715.0,72.56,73.07,72.46,72.5,239715.0
2022-10-11 10:00:00,72.48,72.57,71.82,72.42,372589.0,72.48,72.57,71.82,72.42,372589.0
2022-10-11 10:30:00,72.24,73.06,72.06,72.52,157840.0,72.24,73.06,72.06,72.52,157840.0
2022-10-11 11:00:00,72.54,73.05,72.35,72.36,81727.0,72.54,73.05,72.35,72.36,81727.0
2022-10-11 11:30:00,72.36,72.8,72.35,72.79,70970.0,72.36,72.8,72.35,72.79,70970.0
2022-10-11 12:00:00,72.82,72.9,72.62,72.68,75920.0,72.82,72.9,72.62,72.68,75920.0
2022-10-11 12:30:00,72.7,72.89,72.58,72.71,28723.0,72.7,72.89,72.58,72.71,28723.0
2022-10-11 13:00:00,72.72,72.74,72.29,72.74,72658.0,72.72,72.74,72.29,72.74,72658.0
2022-10-11 13:30:00,72.68,72.88,72.57,72.83,86021.0,72.68,72.88,72.57,72.83,86021.0
2022-10-11 14:00:00,72.8,72.82,72.43,72.46,57612.0,72.8,72.82,72.43,72.46,57612.0
2022-10-11 14:30:00,72.53,72.53,71.7,71.77,138971.0,72.53,72.53,71.7,71.77,138971.0
2022-10-11 15:00:00,71.75,71.78,71.4,71.75,208638.0,71.75,71.78,71.4,71.75,208638.0
2022-10-11 15:30:00,71.75,71.93,71.62,71.74,291821.0,71.75,71.93,71.62,71.74,291821.0
2022-10-12 09:30:00,71.42,71.54,71.14,71.42,168722.0,71.42,71.54,71.14,71.42,168722.0
2022-10-12 10:00:00,71.39,71.6,70.61,70.8,153305.0,71.39,71.6,70.61,70.8,153305.0
2022-10-12 10:30:00,70.78,71.13,70.67,70.97,112322.0,70.78,71.13,70.67,70.97,112322.0
2022-10-12 11:00:00,71.05,71.2,70.84,71.0,158419.0,71.05,71.2,70.84,71.0,158419.0
2022-10-12 11:30:00,70.99,70.99,70.35,70.41,194196.0,70.99,70.99,70.35,70.41,194196.0
2022-10-12 12:00:00,70.41,70.56,70.2,70.35,280689.0,70.41,70.56,70.2,70.35,280689.0
2022-10-12 12:30:00,70.28,70.8,70.21,70.78,147468.0,70.28,70.8,70.21,70.78,147468.0
2022-10-12 13:00:00,70.74,70.85,70.61,70.82,138811.0,70.74,70.85,70.61,70.82,138811.0
2022-10-12 13:30:00,70.82,71.06,70.82,70.87,112191.0,70.82,71.06,70.82,70.87,112191.0
2022-10-12 14:00:00,70.87,71.23,70.85,71.05,116200.0,70.87,71.23,70.85,71.05,116200.0
2022-10-12 14:30:00,71.05,71.15,70.88,70.98,109132.0,71.05,71.15,70.88,70.98,109132.0
2022-10-12 15:00:00,70.99,71.05,70.93,70.95,65437.0,70.99,71.05,70.93,70.95,65437.0
2022-10-12 15:30:00,70.94,70.96,70.82,70.92,145061.0,70.94,70.96,70.82,70.92,145061.0
2022-10-13 09:30:00,70.39,71.0,70.39,70.78,177034.0,70.39,71.0,70.39,70.78,177034.0
2022-10-13 10:00:00,70.8,70.85,70.37,70.44,55630.0,70.8,70.85,70.37,70.44,55630.0
2022-10-13 10:30:00,70.44,71.46,70.43,71.23,221614.0,70.44,71.46,70.43,71.23,221614.0
2022-10-13 11:00:00,71.24,72.44,70.89,71.98,216570.0,71.24,72.44,70.89,71.98,216570.0
2022-10-13 11:30:00,71.99,72.79,71.92,72.58,166489.0,71.99,72.79,71.92,72.58,166489.0
2022-10-13 12:00:00,72.63,72.68,72.22,72.33,112011.0,72.63,72.68,72.22,72.33,112011.0
2022-10-13 12:30:00,72.35,72.53,72.27,72.49,26451.0,72.35,72.53,72.27,72.49,26451.0
2022-10-13 13:00:00,72.5,72.87,72.44,72.8,48752.0,72.5,72.87,72.44,72.8,48752.0
2022-10-13 13:30:00,72.84,72.85,72.64,72.78,68176.0,72.84,72.85,72.64,72.78,68176.0
2022-10-13 14:00:00,72.76,72.83,72.56,72.56,284922.0,72.76,72.83,72.56,72.56,284922.0
2022-10-13 14:30:00,72.56,72.64,72.47,72.54,75295.0,72.56,72.64,72.47,72.54,75295.0
2022-10-13 15:00:00,72.53,72.71,72.52,72.59,46854.0,72.53,72.71,72.52,72.59,46854.0
2022-10-13 15:30:00,72.58,72.61,72.42,72.53,228363.0,72.58,72.61,72.42,72.53,228363.0
2022-10-14 09:30:00,71.4,71.72,70.84,70.88,132434.0,71.4,71.72,70.84,70.88,132434.0
2022-10-14 10:00:00,70.85,70.93,70.01,70.54,208324.0,70.85,70.93,70.01,70.54,208324.0
2022-10-14 10:30:00,70.54,70.71,70.19,70.32,75343.0,70.54,70.71,70.19,70.32,75343.0
2022-10-14 11:00:00,70.36,70.79,70.26,70.74,43849.0,70.36,70.79,70.26,70.74,43849.0
2022-10-14 11:30:00,70.75,70.82,70.26,70.41,81066.0,70.75,70.82,70.26,70.41,81066.0
2022-10-14 12:00:00,70.34,70.52,70.25,70.41,156761.0,70.34,70.52,70.25,70.41,156761.0
2022-10-14 12:30:00,70.43,70.59,70.39,70.44,162160.0,70.43,70.59,70.39,70.44,162160.0
2022-10-14 13:00:00,70.48,70.49,69.75,70.15,299642.0,70.48,70.49,69.75,70.15,299642.0
2022-10-14 13:30:00,70.17,70.32,70.14,70.15,127399.0,70.17,70.32,70.14,70.15,127399.0
2022-10-14 14:00:00,70.17,70.34,69.9,70.16,149952.0,70.17,70.34,69.9,70.16,149952.0
2022-10-14 14:30:00,70.12,70.28,70.06,70.22,48957.0,70.12,70.28,70.06,70.22,48957.0
2022-10-14 15:00:00,70.23,70.32,70.06,70.12,68738.0,70.23,70.32,70.06,70.12,68738.0
2022-10-14 15:30:00,70.13,70.25,70.09,70.24,285184.0,70.13,70.25,70.09,70.24,285184.0
2022-10-17 09:30:00,71.17,71.48,70.97,71.0,437234.0,71.17,71.48,70.97,71.0,437234.0
2022-10-17 10:00:00,70.99,71.28,70.6,70.66,419200.0,70.99,71.28,70.6,70.66,419200.0
2022-10-17 10:30:00,70.65,70.92,70.61,70.77,77759.0,70.65,70.92,70.61,70.77,77759.0
2022-10-17 11:00:00,70.79,70.9,70.24,70.35,122315.0,70.79,70.9,70.24,70.35,122315.0
2022-10-17 11:30:00,70.33,70.84,70.23,70.65,117587.0,70.33,70.84,70.23,70.65,117587.0
2022-10-17 12:00:00,70.64,70.81,70.57,70.77,111061.0,70.64,70.81,70.57,70.77,111061.0
2022-10-17 12:30:00,70.76,70.92,70.63,70.84,53191.0,70.76,70.92,70.63,70.84,53191.0
2022-10-17 13:00:00,70.81,70.91,70.62,70.64,61896.0,70.81,70.91,70.62,70.64,61896.0
2022-10-17 13:30:00,70.62,70.72,70.34,70.34,130995.0,70.62,70.72,70.34,70.34,130995.0
2022-10-17 14:00:00,70.36,70.36,69.78,70.2,195752.0,70.36,70.36,69.78,70.2,195752.0
2022-10-17 14:30:00,70.19,70.23,69.9,70.23,53760.0,70.19,70.23,69.9,70.23,53760.0
2022-10-17 15:00:00,70.23,70.23,69.99,70.1,180207.0,70.23,70.23,69.99,70.1,180207.0
2022-10-17 15:30:00,70.1,70.16,70.0,70.14,325231.0,70.1,70.16,70.0,70.14,325231.0
2022-10-18 09:30:00,69.36,69.78,68.81,68.86,361404.0,69.36,69.78,68.81,68.86,361404.0
2022-10-18 10:00:00,68.84,69.17,68.47,68.47,222775.0,68.84,69.17,68.47,68.47,222775.0
2022-10-18 10:30:00,68.46,68.47,67.87,68.42,399700.0,68.46,68.47,67.87,68.42,399700.0
2022-10-18 11:00:00,68.41,68.41,67.95,68.1,191025.0,68.41,68.41,67.95,68.1,191025.0
2022-10-18 11:30:00,68.09,68.23,67.85,68.1,106278.0,68.09,68.23,67.85,68.1,106278.0
2022-10-18 12:00:00,68.09,68.34,67.93,68.1,74166.0,68.09,68.34,67.93,68.1,74166.0
2022-10-18 12:30:00,68.1,68.65,68.1,68.63,189274.0,68.1,68.65,68.1,68.63,189274.0
2022-10-18 13:00:00,68.64,69.53,68.55,69.4,172185.0,68.64,69.53,68.55,69.4,172185.0
2022-10-18 13:30:00,69.38,69.47,68.7,68.77,110724.0,69.38,69.47,68.7,68.77,110724.0
2022-10-18 14:00:00,68.69,68.88,68.37,68.6,187945.0,68.69,68.88,68.37,68.6,187945.0
2022-10-18 14:30:00,68.58,68.79,68.29,68.55,59059.0,68.58,68.79,68.29,68.55,59059.0
2022-10-18 15:00:00,68.55,68.67,68.43,68.6,112655.0,68.55,68.67,68.43,68.6,112655.0
2022-10-18 15:30:00,68.64,68.75,68.6,68.73,452686.0,68.64,68.75,68.6,68.73,452686.0
2022-10-19 09:30:00,68.87,69.22,68.56,69.08,215048.0,68.87,69.22,68.56,69.08,215048.0
2022-10-19 10:00:00,69.07,69.48,68.92,69.39,465378.0,69.07,69.48,68.92,69.39,465378.0
2022-10-19 10:30:00,69.43,69.61,68.65,68.94,339833.0,69.43,69.61,68.65,68.94,339833.0
2022-10-19 11:00:00,68.91,69.08,68.55,68.84,186504.0,68.91,69.08,68.55,68.84,186504.0
2022-10-19 11:30:00,68.82,69.18,68.63,69.11,92025.0,68.82,69.18,68.63,69.11,92025.0
2022-10-19 12:00:00,69.13,69.27,68.98,69.2,101152.0,69.13,69.27,68.98,69.2,101152.0
2022-10-19 12:30:00,69.22,69.62,69.22,69.61,170114.0,69.22,69.62,69.22,69.61,170114.0
2022-10-19 13:00:00,69.61,69.63,69.27,69.54,113556.0,69.61,69.63,69.27,69.54,113556.0
2022-10-19 13:30:00,69.54,70.53,69.52,70.38,364464.0,69.54,70.53,69.52,70.38,364464.0
2022-10-19 14:00:00,70.4,70.57,70.15,70.19,124020.0,70.4,70.57,70.15,70.19,124020.0
2022-10-19 14:30:00,70.18,70.2,69.79,69.8,171134.0,70.18,70.2,69.79,69.8,171134.0
2022-10-19 15:00:00,69.81,70.02,69.73,69.9,143092.0,69.81,70.02,69.73,69.9,143092.0
2022-10-19 15:30:00,69.9,70.08,69.88,70.06,256046.0,69.9,70.08,69.88,70.06,256046.0
2022-10-20 09:30:00,71.09,71.88,70.87,71.6,465023.0,71.09,71.88,70.87,71.6,465023.0
2022-10-20 10:00:00,71.58,71.73,71.47,71.52,167531.0,71.58,71.73,71.47,71.52,167531.0
2022-10-20 10:30:00,71.5,71.55,71.07,71.24,166927.0,71.5,71.55,71.07,71.24,166927.0
2022-10-20 11:00:00,71.22,71.34,70.78,70.95,156935.0,71.22,71.34,70.78,70.95,156935.0
2022-10-20 11:30:00,70.92,70.96,70.15,70.32,196436.0,70.92,70.96,70.15,70.32,196436.0
2022-10-20 12:00:00,70.31,70.36,69.87,70.3,118863.0,70.31,70.36,69.87,70.3,118863.0
2022-10-20 12:30:00,70.29,70.51,70.18,70.34,131165.0,70.29,70.51,70.18,70.34,131165.0
2022-10-20 13:00:00,70.31,70.48,70.06,70.34,124586.0,70.31,70.48,70.06,70.34,124586.0
2022-10-20 13:30:00,70.35,70.64,70.3,70.57,149882.0,70.35,70.64,70.3,70.57,149882.0
2022-10-20 14:00:00,70.56,70.61,69.71,69.95,155766.0,70.56,70.61,69.71,69.95,155766.0
2022-10-20 14:30:00,69.91,70.11,69.9,70.1,88319.0,69.91,70.11,69.9,70.1,88319.0
2022-10-20 15:00:00,70.11,70.25,70.07,70.13,60572.0,70.11,70.25,70.07,70.13,60572.0
2022-10-20 15:30:00,70.12,70.23,70.1,70.2,153303.0,70.12,70.23,70.1,70.2,153303.0
2022-10-21 09:30:00,70.15,70.99,69.89,70.59,180450.0,70.15,70.99,69.89,70.59,180450.0
2022-10-21 10:00:00,70.59,70.68,70.06,70.07,130468.0,70.59,70.68,70.06,70.07,130468.0
2022-10-21 10:30:00,70.08,70.18,69.61,69.78,96596.0,70.08,70.18,69.61,69.78,96596.0
2022-10-21 11:00:00,69.68,70.17,69.46,69.93,52601.0,69.68,70.17,69.46,69.93,52601.0
2022-10-21 11:30:00,70.0,70.42,69.93,70.39,44224.0,70.0,70.42,69.93,70.39,44224.0
2022-10-21 12:00:00,70.38,70.44,70.06,70.19,99816.0,70.38,70.44,70.06,70.19,99816.0
2022-10-21 12:30:00,70.23,70.51,70.22,70.48,28254.0,70.23,70.51,70.22,70.48,28254.0
2022-10-21 13:00:00,70.48,70.59,70.4,70.44,33741.0,70.48,70.59,70.4,70.44,33741.0
2022-10-21 13:30:00,70.45,70.45,70.2,70.38,49379.0,70.45,70.45,70.2,70.38,49379.0
2022-10-21 14:00:00,70.39,70.49,70.16,70.44,57959.0,70.39,70.49,70.16,70.44,57959.0
2022-10-21 14:30:00,70.43,70.47,70.25,70.31,37467.0,70.43,70.47,70.25,70.31,37467.0
2022-10-21 15:00:00,70.32,70.5,70.31,70.43,80210.0,70.32,70.5,70.31,70.43,80210.0
2022-10-21 15:30:00,70.43,70.6,70.37,70.59,352514.0,70.43,70.6,70.37,70.59,352514.0
2022-10-24 09:30:00,70.24,70.58,70.06,70.45,269438.0,70.24,70.58,70.06,70.45,269438.0
2022-10-24 10:00:00,70.49,70.67,70.23,70.57,172506.0,70.49,70.67,70.23,70.57,172506.0
2022-10-24 10:30:00,70.5,71.18,70.4,70.48,132191.0,70.5,71.18,70.4,70.48,132191.0
2022-10-24 11:00:00,70.37,70.38,69.8,70.23,117384.0,70.37,70.38,69.8,70.23,117384.0
2022-10-24 11:30:00,70.18,70.37,69.9,70.32,66589.0,70.18,70.37,69.9,70.32,66589.0
2022-10-24 12:00:00,70.34,70.41,70.07,70.07,110313.0,70.34,70.41,70.07,70.07,110313.0
2022-10-24 12:30:00,70.15,70.38,70.07,70.32,260955.0,70.15,70.38,70.07,70.32,260955.0
2022-10-24 13:00:00,70.39,70.4,70.14,70.2,19796.0,70.39,70.4,70.14,70.2,19796.0
2022-10-24 13:30:00,70.16,70.35,70.03,70.29,38981.0,70.16,70.35,70.03,70.29,38981.0
2022-10-24 14:00:00,70.31,70.45,70.14,70.25,63434.0,70.31,70.45,70.14,70.25,63434.0
2022-10-24 14:30:00,70.22,70.41,70.21,70.29,27225.0,70.22,70.41,70.21,70.29,27225.0
2022-10-24 15:00:00,70.33,70.47,70.32,70.42,21777.0,70.33,70.47,70.32,70.42,21777.0
2022-10-24 15:30:00,70.44,70.45,70.3,70.4,111776.0,70.44,70.45,70.3,70.4,111776.0
2022-10-25 09:30:00,70.59,71.11,70.23,71.01,144212.0,70.59,71.11,70.23,71.01,144212.0
2022-10-25 10:00:00,71.04,71.45,70.88,71.36,108666.0,71.04,71.45,70.88,71.36,108666.0
2022-10-25 10:30:00,71.37,71.42,70.95,71.0,130397.0,71.37,71.42,70.95,71.0,130397.0
2022-10-25 11:00:00,71.01,71.29,70.72,70.72,73684.0,71.01,71.29,70.72,70.72,73684.0
2022-10-25 11:30:00,70.74,70.88,70.55,70.79,174007.0,70.74,70.88,70.55,70.79,174007.0
2022-10-25 12:00:00,70.68,71.02,70.56,71.0,43461.0,70.68,71.02,70.56,71.0,43461.0
2022-10-25 12:30:00,71.0,71.13,70.9,70.93,65021.0,71.0,71.13,70.9,70.93,65021.0
2022-10-25 13:00:00,71.01,71.01,70.71,70.85,46068.0,71.01,71.01,70.71,70.85,46068.0
2022-10-25 13:30:00,70.88,70.93,70.72,70.82,32234.0,70.88,70.93,70.72,70.82,32234.0
2022-10-25 14:00:00,70.81,71.04,70.7,70.93,44572.0,70.81,71.04,70.7,70.93,44572.0
2022-10-25 14:30:00,70.92,70.93,70.61,70.64,59816.0,70.92,70.93,70.61,70.64,59816.0
2022-10-25 15:00:00,70.64,70.74,70.61,70.64,97335.0,70.64,70.74,70.61,70.64,97335.0
2022-10-25 15:30:00,70.65,70.78,70.6,70.64,160931.0,70.65,70.78,70.6,70.64,160931.0
2022-10-26 09:30:00,71.36,72.11,71.35,71.88,289286.0,71.36,72.11,71.35,71.88,289286.0
2022-10-26 10:00:00,71.91,72.08,71.73,71.85,157726.0,71.91,72.08,71.73,71.85,157726.0
2022-10-26 10:30:00,71.9,72.85,71.82,72.66,346061.0,71.9,72.85,71.82,72.66,346061.0
2022-10-26 11:00:00,72.69,72.96,72.41,72.68,115248.0,72.69,72.96,72.41,72.68,115248.0
2022-10-26 11:30:00,72.65,72.9,72.65,72.85,118021.0,72.65,72.9,72.65,72.85,118021.0
2022-10-26 12:00:00,72.86,73.09,72.84,72.97,124470.0,72.86,73.09,72.84,72.97,124470.0
2022-10-26 12:30:00,72.97,73.14,72.88,72.94,106991.0,72.97,73.14,72.88,72.94,106991.0
2022-10-26 13:00:00,72.95,73.01,72.66,72.68,64883.0,72.95,73.01,72.66,72.68,64883.0
2022-10-26 13:30:00,72.66,72.97,72.56,72.9,71069.0,72.66,72.97,72.56,72.9,71069.0
2022-10-26 14:00:00,72.89,72.94,72.75,72.79,108584.0,72.89,72.94,72.75,72.79,108584.0
2022-10-26 14:30:00,72.77,72.86,72.71,72.85,102290.0,72.77,72.86,72.71,72.85,102290.0
2022-10-26 15:00:00,72.84,72.99,72.82,72.97,166156.0,72.84,72.99,72.82,72.97,166156.0
2022-10-26 15:30:00,72.98,73.02,72.92,72.96,397115.0,72.98,73.02,72.92,72.96,397115.0
2022-10-27 09:30:00,73.69,73.9,73.11,73.25,219732.0,73.69,73.9,73.11,73.25,219732.0
2022-10-27 10:00:00,73.25,73.88,73.14,73.76,84294.0,73.25,73.88,73.14,73.76,84294.0
2022-10-27 10:30:00,73.74,74.03,73.65,73.93,79672.0,73.74,74.03,73.65,73.93,79672.0
2022-10-27 11:00:00,73.92,74.09,73.8,73.9,43054.0,73.92,74.09,73.8,73.9,43054.0
2022-10-27 11:30:00,73.87,73.87,73.5,73.66,83057.0,73.87,73.87,73.5,73.66,83057.0
2022-10-27 12:00:00,73.66,73.97,73.66,73.73,40910.0,73.66,73.97,73.66,73.73,40910.0
2022-10-27 12:30:00,73.74,73.8,73.6,73.76,43556.0,73.74,73.8,73.6,73.76,43556.0
2022-10-27 13:00:00,73.79,73.98,73.7,73.9,26869.0,73.79,73.98,73.7,73.9,26869.0
2022-10-27 13:30:00,73.91,73.94,73.64,73.64,34818.0,73.91,73.94,73.64,73.64,34818.0
2022-10-27 14:00:00,73.64,73.79,73.47,73.65,50462.0,73.64,73.79,73.47,73.65,50462.0
2022-10-27 14:30:00,73.61,73.72,73.41,73.42,18597.0,73.61,73.72,73.41,73.42,18597.0
2022-10-27 15:00:00,73.46,73.5,73.37,73.48,27778.0,73.46,73.5,73.37,73.48,27778.0
2022-10-27 15:30:00,73.48,73.65,73.44,73.63,92518.0,73.48,73.65,73.44,73.63,92518.0
2022-10-28 09:30:00,72.71,73.29,72.66,73.15,213265.0,72.71,73.29,72.66,73.15,213265.0
2022-10-28 10:00:00,73.17,73.3,72.72,73.0,220183.0,73.17,73.3,72.72,73.0,220183.0
2022-10-28 10:30:00,73.01,73.08,72.81,72.88,65202.0,73.01,73.08,72.81,72.88,65202.0
2022-10-28 11:00:00,72.85,72.89,72.03,72.49,123173.0,72.85,72.89,72.03,72.49,123173.0
2022-10-28 11:30:00,72.49,72.77,72.44,72.58,32240.0,72.49,72.77,72.44,72.58,32240.0
2022-10-28 12:00:00,72.58,72.6,72.16,72.47,74591.0,72.58,72.6,72.16,72.47,74591.0
2022-10-28 12:30:00,72.48,72.59,72.31,72.37,51551.0,72.48,72.59,72.31,72.37,51551.0
2022-10-28 13:00:00,72.39,72.44,72.23,72.31,35185.0,72.39,72.44,72.23,72.31,35185.0
2022-10-28 13:30:00,72.28,72.41,72.21,72.35,24876.0,72.28,72.41,72.21,72.35,24876.0
2022-10-28 14:00:00,72.36,72.71,72.28,72.64,79116.0,72.36,72.71,72.28,72.64,79116.0
2022-10-28 14:30:00,72.62,72.77,72.58,72.74,48078.0,72.62,72.77,72.58,72.74,48078.0
2022-10-28 15:00:00,72.73,72.87,72.71,72.77,85784.0,72.73,72.87,72.71,72.77,85784.0
2022-10-28 15:30:00,72.75,72.85,72.69,72.84,121603.0,72.75,72.85,72.69,72.84,121603.0
2022-10-31 09:30:00,71.39,72.61,71.2,72.3,267080.0,71.39,72.61,71.2,72.3,267080.0
2022-10-31 10:00:00,72.31,72.4,71.82,71.97,223110.0,72.31,72.4,71.82,71.97,223110.0
2022-10-31 10:30:00,71.96,72.5,71.96,72.3,87199.0,71.96,72.5,71.96,72.3,87199.0
2022-10-31 11:00:00,72.29,72.64,72.03,72.49,124254.0,72.29,72.64,72.03,72.49,124254.0
2022-10-31 11:30:00,72.5,72.51,71.34,71.51,214761.0,72.5,72.51,71.34,71.51,214761.0
2022-10-31 12:00:00,71.53,71.85,71.13,71.65,521299.0,71.53,71.85,71.13,71.65,521299.0
2022-10-31 12:30:00,71.66,71.84,71.47,71.48,174135.0,71.66,71.84,71.47,71.48,174135.0
2022-10-31 13:00:00,71.51,71.51,70.72,70.97,311295.0,71.51,71.51,70.72,70.97,311295.0
2022-10-31 13:30:00,70.95,71.0,70.74,70.99,73049.0,70.95,71.0,70.74,70.99,73049.0
2022-10-31 14:00:00,70.97,71.82,70.97,71.74,121627.0,70.97,71.82,70.97,71.74,121627.0
2022-10-31 14:30:00,71.74,71.8,71.63,71.74,62850.0,71.74,71.8,71.63,71.74,62850.0
2022-10-31 15:00:00,71.68,71.71,71.46,71.5,79836.0,71.68,71.71,71.46,71.5,79836.0
2022-10-31 15:30:00,71.51,71.62,71.38,71.57,303930.0,71.51,71.62,71.38,71.57,303930.0
2022-11-01 09:30:00,73.78,73.89,73.22,73.37,301169.0,73.78,73.89,73.22,73.37,301169.0
2022-11-01 10:00:00,73.32,73.38,72.99,73.11,186126.0,73.32,73.38,72.99,73.11,186126.0
2022-11-01 10:30:00,73.11,73.49,73.08,73.37,160909.0,73.11,73.49,73.08,73.37,160909.0
2022-11-01 11:00:00,73.35,73.56,73.2,73.44,66760.0,73.35,73.56,73.2,73.44,66760.0
2022-11-01 11:30:00,73.45,73.5,73.03,73.09,39895.0,73.45,73.5,73.03,73.09,39895.0
2022-11-01 12:00:00,73.05,73.54,72.66,73.22,2065318.0,73.05,73.54,72.66,73.22,2065318.0
2022-11-01 12:30:00,73.18,73.58,73.16,73.45,136493.0,73.18,73.58,73.16,73.45,136493.0
2022-11-01 13:00:00,73.5,73.53,73.28,73.28,108554.0,73.5,73.53,73.28,73.28,108554.0
2022-11-01 13:30:00,73.28,73.4,73.19,73.4,31423.0,73.28,73.4,73.19,73.4,31423.0
2022-11-01 14:00:00,73.39,73.56,73.16,73.17,155044.0,73.39,73.56,73.16,73.17,155044.0
2022-11-01 14:30:00,73.22,73.34,73.17,73.3,107626.0,73.22,73.34,73.17,73.3,107626.0
2022-11-01 15:00:00,73.29,73.37,73.05,73.06,59913.0,73.29,73.37,73.05,73.06,59913.0
2022-11-01 15:30:00,73.09,73.19,73.05,73.13,347758.0,73.09,73.19,73.05,73.13,347758.0
2022-11-02 09:30:00,73.12,73.26,72.79,73.07,213525.0,73.12,73.26,72.79,73.07,213525.0
2022-11-02 10:00:00,73.07,73.43,72.87,73.33,213024.0,73.07,73.43,72.87,73.33,213024.0
2022-11-02 10:30:00,73.31,73.81,73.12,73.74,202370.0,73.31,73.81,73.12,73.74,202370.0
2022-11-02 11:00:00,73.73,74.45,73.73,74.3,224921.0,73.73,74.45,73.73,74.3,224921.0
2022-11-02 11:30:00,74.3,74.77,74.29,74.64,152240.0,74.3,74.77,74.29,74.64,152240.0
2022-11-02 12:00:00,74.73,74.77,74.23,74.6,361172.0,74.73,74.77,74.23,74.6,361172.0
2022-11-02 12:30:00,74.58,74.72,74.44,74.62,90336.0,74.58,74.72,74.44,74.62,90336.0
2022-11-02 13:00:00,74.63,74.65,74.4,74.53,93877.0,74.63,74.65,74.4,74.53,93877.0
2022-11-02 13:30:00,74.53,74.57,74.3,74.36,77085.0,74.53,74.57,74.3,74.36,77085.0
2022-11-02 14:00:00,74.44,74.8,74.44,74.74,137959.0,74.44,74.8,74.44,74.74,137959.0
2022-11-02 14:30:00,74.78,74.88,74.08,74.32,92964.0,74.78,74.88,74.08,74.32,92964.0
2022-11-02 15:00:00,74.36,74.62,73.85,74.02,181316.0,74.36,74.62,73.85,74.02,181316.0
2022-11-02 15:30:00,73.97,74.17,73.91,74.05,349533.0,73.97,74.17,73.91,74.05,349533.0
2022-11-03 09:30:00,73.05,73.67,72.89,73.36,217139.0,73.05,73.67,72.89,73.36,217139.0
2022-11-03 10:00:00,73.37,73.39,72.86,73.25,215577.0,73.37,73.39,72.86,73.25,215577.0
2022-11-03 10:30:00,73.28,73.95,73.23,73.71,101050.0,73.28,73.95,73.23,73.71,101050.0
2022-11-03 11:00:00,73.69,73.79,73.6,73.69,32086.0,73.69,73.79,73.6,73.69,32086.0
2022-11-03 11:30:00,73.72,73.91,73.63,73.86,30284.0,73.72,73.91,73.63,73.86,30284.0
2022-11-03 12:00:00,73.89,73.99,73.74,73.82,52051.0,73.89,73.99,73.74,73.82,52051.0
2022-11-03 12:30:00,73.79,74.01,73.74,73.79,67216.0,73.79,74.01,73.74,73.79,67216.0
2022-11-03 13:00:00,73.81,73.95,73.71,73.73,37637.0,73.81,73.95,73.71,73.73,37637.0
2022-11-03 13:30:00,73.71,73.91,73.61,73.64,46000.0,73.71,73.91,73.61,73.64,46000.0
2022-11-03 14:00:00,73.66,73.68,73.37,73.38,52417.0,73.66,73.68,73.37,73.38,52417.0
2022-11-03 14:30:00,73.4,73.49,73.26,73.45,55893.0,73.4,73.49,73.26,73.45,55893.0
2022-11-03 15:00:00,73.43,73.48,73.29,73.35,55368.0,73.43,73.48,73.29,73.35,55368.0
2022-11-03 15:30:00,73.38,73.42,73.28,73.35,191619.0,73.38,73.42,73.28,73.35,191619.0
2022-11-04 09:30:00,76.54,76.89,76.14,76.47,828432.0,76.54,76.89,76.14,76.47,828432.0
2022-11-04 10:00:00,76.49,76.86,76.4,76.8,183724.0,76.49,76.86,76.4,76.8,183724.0
2022-11-04 10:30:00,76.79,76.94,76.34,76.37,115142.0,76.79,76.94,76.34,76.37,115142.0
2022-11-04 11:00:00,76.37,76.47,76.08,76.15,168855.0,76.37,76.47,76.08,76.15,168855.0
2022-11-04 11:30:00,76.12,76.34,75.99,76.11,109190.0,76.12,76.34,75.99,76.11,109190.0
2022-11-04 12:00:00,76.1,76.2,75.5,76.1,235028.0,76.1,76.2,75.5,76.1,235028.0
2022-11-04 12:30:00,76.09,76.7,76.04,76.61,172019.0,76.09,76.7,76.04,76.61,172019.0
2022-11-04 13:00:00,76.59,76.71,76.38,76.59,99665.0,76.59,76.71,76.38,76.59,99665.0
2022-11-04 13:30:00,76.61,76.74,76.41,76.47,78612.0,76.61,76.74,76.41,76.47,78612.0
2022-11-04 14:00:00,76.5,76.88,76.23,76.8,224971.0,76.5,76.88,76.23,76.8,224971.0
2022-11-04 14:30:00,76.79,76.94,76.76,76.92,52954.0,76.79,76.94,76.76,76.92,52954.0
2022-11-04 15:00:00,76.91,76.92,76.76,76.81,103995.0,76.91,76.92,76.76,76.81,103995.0
2022-11-04 15:30:00,76.8,76.85,76.71,76.85,539137.0,76.8,76.85,76.71,76.85,539137.0
2022-11-07 09:30:00,76.84,76.96,76.43,76.61,241058.0,76.84,76.96,76.43,76.61,241058.0
2022-11-07 10:00:00,76.62,76.87,76.56,76.77,232219.0,76.62,76.87,76.56,76.77,232219.0
2022-11-07 10:30:00,76.77,77.33,76.76,77.22,293595.0,76.77,77.33,76.76,77.22,293595.0
2022-11-07 11:00:00,77.22,77.72,77.19,77.57,219780.0,77.22,77.72,77.19,77.57,219780.0
2022-11-07 11:30:00,77.55,77.6,77.24,77.28,142532.0,77.55,77.6,77.24,77.28,142532.0
2022-11-07 12:00:00,77.27,77.37,77.1,77.16,119048.0,77.27,77.37,77.1,77.16,119048.0
2022-11-07 12:30:00,77.17,77.17,76.78,76.91,173136.0,77.17,77.17,76.78,76.91,173136.0
2022-11-07 13:00:00,76.92,76.97,76.5,76.55,122995.0,76.92,76.97,76.5,76.55,122995.0
2022-11-07 13:30:00,76.55,76.56,76.22,76.22,81170.0,76.55,76.56,76.22,76.22,81170.0
2022-11-07 14:00:00,76.24,76.54,76.24,76.41,89857.0,76.24,76.54,76.24,76.41,89857.0
2022-11-07 14:30:00,76.43,76.58,76.4,76.44,61378.0,76.43,76.58,76.4,76.44,61378.0
2022-11-07 15:00:00,76.44,76.58,76.44,76.55,44107.0,76.44,76.58,76.44,76.55,44107.0
2022-11-07 15:30:00,76.54,76.57,76.45,76.56,168248.0,76.54,76.57,76.45,76.56,168248.0
2022-11-08 09:30:00,76.27,76.33,76.02,76.02,163609.0,76.27,76.33,76.02,76.02,163609.0
2022-11-08 10:00:00,76.01,76.27,75.89,76.16,146091.0,76.01,76.27,75.89,76.16,146091.0
2022-11-08 10:30:00,76.15,76.4,76.15,76.38,69662.0,76.15,76.4,76.15,76.38,69662.0
2022-11-08 11:00:00,76.42,76.49,75.73,75.78,140201.0,76.42,76.49,75.73,75.78,140201.0
2022-11-08 11:30:00,75.76,75.86,75.59,75.78,80586.0,75.76,75.86,75.59,75.78,80586.0
2022-11-08 12:00:00,75.77,75.8,75.28,75.58,166880.0,75.77,75.8,75.28,75.58,166880.0
2022-11-08 12:30:00,75.6,75.68,75.47,75.58,51799.0,75.6,75.68,75.47,75.58,51799.0
2022-11-08 13:00:00,75.57,75.57,74.59,74.64,215661.0,75.57,75.57,74.59,74.64,215661.0
2022-11-08 13:30:00,74.62,74.78,74.45,74.65,163311.0,74.62,74.78,74.45,74.65,163311.0
2022-11-08 14:00:00,74.62,74.81,74.08,74.1,292122.0,74.62,74.81,74.08,74.1,292122.0
2022-11-08 14:30:00,74.19,74.49,74.09,74.41,101179.0,74.19,74.49,74.09,74.41,101179.0
2022-11-08 15:00:00,74.42,74.57,74.42,74.52,222576.0,74.42,74.57,74.42,74.52,222576.0
2022-11-08 15:30:00,74.52,74.63,74.45,74.49,339308.0,74.52,74.63,74.45,74.49,339308.0
2022-11-09 09:30:00,73.17,73.2,72.74,72.88,482239.0,73.17,73.2,72.74,72.88,482239.0
2022-11-09 10:00:00,72.84,73.18,72.74,72.87,87027.0,72.84,73.18,72.74,72.87,87027.0
2022-11-09 10:30:00,72.83,73.02,72.37,72.41,226804.0,72.83,73.02,72.37,72.41,226804.0
2022-11-09 11:00:00,72.44,73.13,72.34,73.02,97419.0,72.44,73.13,72.34,73.02,97419.0
2022-11-09 11:30:00,73.0,73.0,72.42,72.54,70543.0,73.0,73.0,72.42,72.54,70543.0
2022-11-09 12:00:00,72.57,72.68,72.31,72.36,52105.0,72.57,72.68,72.31,72.36,52105.0
2022-11-09 12:30:00,72.37,72.71,72.26,72.63,72323.0,72.37,72.71,72.26,72.63,72323.0
2022-11-09 13:00:00,72.66,72.66,72.14,72.28,64470.0,72.66,72.66,72.14,72.28,64470.0
2022-11-09 13:30:00,72.21,72.24,72.04,72.06,59476.0,72.21,72.24,72.04,72.06,59476.0
2022-11-09 14:00:00,72.09,72.19,71.7,71.81,115617.0,72.09,72.19,71.7,71.81,115617.0
2022-11-09 14:30:00,71.83,71.94,71.62,71.75,49634.0,71.83,71.94,71.62,71.75,49634.0
2022-11-09 15:00:00,71.75,71.87,71.7,71.78,129419.0,71.75,71.87,71.7,71.78,129419.0
2022-11-09 15:30:00,71.8,71.81,71.58,71.67,521844.0,71.8,71.81,71.58,71.67,521844.0
2022-11-10 09:30:00,71.66,71.81,71.19,71.51,302457.0,71.66,71.81,71.19,71.51,302457.0
2022-11-10 10:00:00,71.54,72.3,71.36,72.22,198427.0,71.54,72.3,71.36,72.22,198427.0
2022-11-10 10:30:00,72.2,72.53,71.93,72.47,90750.0,72.2,72.53,71.93,72.47,90750.0
2022-11-10 11:00:00,72.51,72.66,72.28,72.6,57174.0,72.51,72.66,72.28,72.6,57174.0
2022-11-10 11:30:00,72.56,72.93,72.55,72.92,156985.0,72.56,72.93,72.55,72.92,156985.0
2022-11-10 12:00:00,72.91,72.99,72.44,72.48,67759.0,72.91,72.99,72.44,72.48,67759.0
2022-11-10 12:30:00,72.49,72.59,72.31,72.38,95287.0,72.49,72.59,72.31,72.38,95287.0
2022-11-10 13:00:00,72.41,72.76,72.4,72.76,49507.0,72.41,72.76,72.4,72.76,49507.0
2022-11-10 13:30:00,72.78,72.89,72.66,72.82,49060.0,72.78,72.89,72.66,72.82,49060.0
2022-11-10 14:00:00,72.82,72.89,72.33,72.33,46732.0,72.82,72.89,72.33,72.33,46732.0
2022-11-10 14:30:00,72.34,72.44,72.18,72.26,35271.0,72.34,72.44,72.18,72.26,35271.0
2022-11-10 15:00:00,72.24,72.31,72.18,72.25,39111.0,72.24,72.31,72.18,72.25,39111.0
2022-11-10 15:30:00,72.23,72.26,72.16,72.21,265784.0,72.23,72.26,72.16,72.21,265784.0
2022-11-11 09:30:00,74.53,74.92,74.52,74.57,323721.0,74.53,74.92,74.52,74.57,323721.0
2022-11-11 10:00:00,74.54,75.15,74.52,75.02,150258.0,74.54,75.15,74.52,75.02,150258.0
2022-11-11 10:30:00,75.02,75.09,74.61,74.61,148233.0,75.02,75.09,74.61,74.61,148233.0
2022-11-11 11:00:00,74.7,74.7,74.31,74.47,146975.0,74.7,74.7,74.31,74.47,146975.0
2022-11-11 11:30:00,74.43,74.44,73.97,74.0,193917.0,74.43,74.44,73.97,74.0,193917.0
2022-11-11 12:00:00,74.02,74.15,73.88,73.88,74838.0,74.02,74.15,73.88,73.88,74838.0
2022-11-11 12:30:00,73.87,74.01,73.68,73.89,114015.0,73.87,74.01,73.68,73.89,114015.0
2022-11-11 13:00:00,73.84,74.08,73.84,73.95,144987.0,73.84,74.08,73.84,73.95,144987.0
2022-11-11 13:30:00,73.93,73.94,73.73,73.88,85396.0,73.93,73.94,73.73,73.88,85396.0
2022-11-11 14:00:00,73.93,74.64,73.69,74.53,310597.0,73.93,74.64,73.69,74.53,310597.0
2022-11-11 14:30:00,74.5,74.54,74.39,74.48,71710.0,74.5,74.54,74.39,74.48,71710.0
2022-11-11 15:00:00,74.48,74.57,74.43,74.57,177646.0,74.48,74.57,74.43,74.57,177646.0
2022-11-11 15:30:00,74.56,74.62,74.36,74.36,441677.0,74.56,74.62,74.36,74.36,441677.0
2022-11-14 09:30:00,73.54,73.94,73.51,73.79,139775.0,73.54,73.94,73.51,73.79,139775.0
2022-11-14 10:00:00,73.81,74.13,73.81,74.1,136811.0,73.81,74.13,73.81,74.1,136811.0
2022-11-14 10:30:00,74.11,74.62,74.1,74.15,214462.0,74.11,74.62,74.1,74.15,214462.0
2022-11-14 11:00:00,74.15,74.2,73.15,73.37,150217.0,74.15,74.2,73.15,73.37,150217.0
2022-11-14 11:30:00,73.35,73.38,72.78,72.92,205713.0,73.35,73.38,72.78,72.92,205713.0
2022-11-14 12:00:00,72.96,72.96,72.18,72.34,232532.0,72.96,72.96,72.18,72.34,232532.0
2022-11-14 12:30:00,72.33,72.48,72.18,72.32,117331.0,72.33,72.48,72.18,72.32,117331.0
2022-11-14 13:00:00,72.3,72.52,72.14,72.4,102808.0,72.3,72.52,72.14,72.4,102808.0
2022-11-14 13:30:00,72.35,72.53,72.27,72.4,52334.0,72.35,72.53,72.27,72.4,52334.0
2022-11-14 14:00:00,72.43,72.53,72.17,72.26,98057.0,72.43,72.53,72.17,72.26,98057.0
2022-11-14 14:30:00,72.27,72.36,71.9,71.95,130549.0,72.27,72.36,71.9,71.95,130549.0
2022-11-14 15:00:00,71.96,72.05,71.88,71.97,149860.0,71.96,72.05,71.88,71.97,149860.0
2022-11-14 15:30:00,71.96,72.11,71.89,71.91,486946.0,71.96,72.11,71.89,71.91,486946.0
2022-11-15 09:30:00,72.12,72.17,71.6,71.93,250196.0,72.12,72.17,71.6,71.93,250196.0
2022-11-15 10:00:00,71.96,72.26,71.8,72.06,98626.0,71.96,72.26,71.8,72.06,98626.0
2022-11-15 10:30:00,72.06,72.2,71.76,71.91,82056.0,72.06,72.2,71.76,71.91,82056.0
2022-11-15 11:00:00,71.87,72.93,71.86,72.75,124650.0,71.87,72.93,71.86,72.75,124650.0
2022-11-15 11:30:00,72.75,72.97,72.68,72.79,66321.0,72.75,72.97,72.68,72.79,66321.0
2022-11-15 12:00:00,72.83,72.98,72.59,72.9,53969.0,72.83,72.98,72.59,72.9,53969.0
2022-11-15 12:30:00,72.89,73.66,72.89,73.55,244002.0,72.89,73.66,72.89,73.55,244002.0
2022-11-15 13:00:00,73.56,73.9,73.25,73.9,353751.0,73.56,73.9,73.25,73.9,353751.0
2022-11-15 13:30:00,73.88,74.78,73.76,73.87,729080.0,73.88,74.78,73.76,73.87,729080.0
2022-11-15 14:00:00,73.93,74.29,73.25,73.37,373089.0,73.93,74.29,73.25,73.37,373089.0
2022-11-15 14:30:00,73.42,73.42,73.01,73.22,121634.0,73.42,73.42,73.01,73.22,121634.0
2022-11-15 15:00:00,73.24,73.31,73.09,73.28,97428.0,73.24,73.31,73.09,73.28,97428.0
2022-11-15 15:30:00,73.31,73.31,73.16,73.29,219016.0,73.31,73.31,73.16,73.29,219016.0
2022-11-16 09:30:00,72.11,72.4,71.67,71.82,300239.0,72.11,72.4,71.67,71.82,300239.0
2022-11-16 10:00:00,71.84,72.07,71.7,72.0,189871.0,71.84,72.07,71.7,72.0,189871.0
2022-11-16 10:30:00,71.99,72.37,71.81,71.99,277507.0,71.99,72.37,71.81,71.99,277507.0
2022-11-16 11:00:00,71.97,71.99,71.42,71.67,205678.0,71.97,71.99,71.42,71.67,205678.0
2022-11-16 11:30:00,71.65,71.68,71.5,71.62,104647.0,71.65,71.68,71.5,71.62,104647.0
2022-11-16 12:00:00,71.63,71.68,71.38,71.58,83970.0,71.63,71.68,71.38,71.58,83970.0
2022-11-16 12:30:00,71.59,72.17,71.58,72.13,93646.0,71.59,72.17,71.58,72.13,93646.0
2022-11-16 13:00:00,72.13,72.18,71.95,71.97,54843.0,72.13,72.18,71.95,71.97,54843.0
2022-11-16 13:30:00,71.98,72.2,71.94,72.05,45684.0,71.98,72.2,71.94,72.05,45684.0
2022-11-16 14:00:00,72.06,72.36,72.0,72.31,141642.0,72.06,72.36,72.0,72.31,141642.0
2022-11-16 14:30:00,72.31,72.47,72.28,72.31,105028.0,72.31,72.47,72.28,72.31,105028.0
2022-11-16 15:00:00,72.31,72.34,72.18,72.22,93059.0,72.31,72.34,72.18,72.22,93059.0
2022-11-16 15:30:00,72.23,72.25,71.99,72.03,592875.0,72.23,72.25,71.99,72.03,592875.0
2022-11-17 09:30:00,71.15,71.44,71.0,71.06,353752.0,71.15,71.44,71.0,71.06,353752.0
2022-11-17 10:00:00,71.06,71.26,71.0,71.15,129015.0,71.06,71.26,71.0,71.15,129015.0
2022-11-17 10:30:00,71.15,71.25,70.28,70.36,297129.0,71.15,71.25,70.28,70.36,297129.0
2022-11-17 11:00:00,70.34,70.44,69.97,70.13,450076.0,70.34,70.44,69.97,70.13,450076.0
2022-11-17 11:30:00,70.06,70.09,69.66,69.83,380709.0,70.06,70.09,69.66,69.83,380709.0
2022-11-17 12:00:00,69.83,70.04,69.54,69.54,227940.0,69.83,70.04,69.54,69.54,227940.0
2022-11-17 12:30:00,69.56,70.02,69.52,70.0,351732.0,69.56,70.02,69.52,70.0,351732.0
2022-11-17 13:00:00,70.01,70.1,69.86,69.98,172132.0,70.01,70.1,69.86,69.98,172132.0
2022-11-17 13:30:00,69.95,70.29,69.88,70.12,291061.0,69.95,70.29,69.88,70.12,291061.0
2022-11-17 14:00:00,70.11,70.43,69.66,69.92,185653.0,70.11,70.43,69.66,69.92,185653.0
2022-11-17 14:30:00,69.88,70.08,69.8,70.07,264047.0,69.88,70.08,69.8,70.07,264047.0
2022-11-17 15:00:00,70.07,70.11,69.91,69.98,523792.0,70.07,70.11,69.91,69.98,523792.0
2022-11-17 15:30:00,69.98,70.23,69.95,70.15,776808.0,69.98,70.23,69.95,70.15,776808.0
2022-11-18 09:30:00,67.73,67.96,67.52,67.79,1459635.0,67.73,67.96,67.52,67.79,1459635.0
2022-11-18 10:00:00,67.76,68.09,67.46,68.05,533429.0,67.76,68.09,67.46,68.05,533429.0
2022-11-18 10:30:00,68.0,68.52,67.93,68.21,335575.0,68.0,68.52,67.93,68.21,335575.0
2022-11-18 11:00:00,68.23,68.61,68.23,68.37,213245.0,68.23,68.61,68.23,68.37,213245.0
2022-11-18 11:30:00,68.37,68.47,67.68,67.7,506010.0,68.37,68.47,67.68,67.7,506010.0
2022-11-18 12:00:00,67.69,68.44,67.63,68.19,845217.0,67.69,68.44,67.63,68.19,845217.0
2022-11-18 12:30:00,68.18,68.46,67.95,68.22,374807.0,68.18,68.46,67.95,68.22,374807.0
2022-11-18 13:00:00,68.25,68.49,68.14,68.38,244502.0,68.25,68.49,68.14,68.38,244502.0
2022-11-18 13:30:00,68.39,68.47,68.26,68.27,176944.0,68.39,68.47,68.26,68.27,176944.0
2022-11-18 14:00:00,68.28,68.94,68.28,68.86,766232.0,68.28,68.94,68.28,68.86,766232.0
2022-11-18 14:30:00,68.85,69.08,68.73,68.77,216554.0,68.85,69.08,68.73,68.77,216554.0
2022-11-18 15:00:00,68.79,68.98,68.72,68.95,319272.0,68.79,68.98,68.72,68.95,319272.0
2022-11-18 15:30:00,68.96,69.12,68.94,69.04,634343.0,68.96,69.12,68.94,69.04,634343.0
2022-11-21 09:30:00,66.67,66.85,65.78,66.21,1768480.0,66.67,66.85,65.78,66.21,1768480.0
2022-11-21 10:00:00,66.2,66.42,65.79,65.84,548260.0,66.2,66.42,65.79,65.84,548260.0
2022-11-21 10:30:00,65.84,66.14,65.74,65.8,430197.0,65.84,66.14,65.74,65.8,430197.0
2022-11-21 11:00:00,65.8,65.91,65.37,65.72,819458.0,65.8,65.91,65.37,65.72,819458.0
2022-11-21 11:30:00,65.71,66.1,65.58,65.96,471746.0,65.71,66.1,65.58,65.96,471746.0
2022-11-21 12:00:00,65.96,68.66,65.81,68.14,3980476.0,65.96,68.66,65.81,68.14,3980476.0
2022-11-21 12:30:00,68.13,68.93,68.13,68.86,383602.0,68.13,68.93,68.13,68.86,383602.0
2022-11-21 13:00:00,68.85,69.33,68.77,69.2,359627.0,68.85,69.33,68.77,69.2,359627.0
2022-11-21 13:30:00,69.21,69.37,69.03,69.04,319621.0,69.21,69.37,69.03,69.04,319621.0
2022-11-21 14:00:00,69.05,69.28,68.8,69.24,189608.0,69.05,69.28,68.8,69.24,189608.0
2022-11-21 14:30:00,69.25,69.34,69.01,69.04,604150.0,69.25,69.34,69.01,69.04,604150.0
2022-11-21 15:00:00,69.04,69.07,68.92,69.01,308219.0,69.04,69.07,68.92,69.01,308219.0
2022-11-21 15:30:00,69.0,69.09,68.91,69.03,316114.0,69.0,69.09,68.91,69.03,316114.0
2022-11-22 09:30:00,69.92,70.08,69.58,69.93,408143.0,69.92,70.08,69.58,69.93,408143.0
2022-11-22 10:00:00,69.89,70.41,69.89,70.22,295964.0,69.89,70.41,69.89,70.22,295964.0
2022-11-22 10:30:00,70.25,70.57,70.11,70.27,238319.0,70.25,70.57,70.11,70.27,238319.0
2022-11-22 11:00:00,70.3,70.36,69.89,70.16,81459.0,70.3,70.36,69.89,70.16,81459.0
2022-11-22 11:30:00,70.08,70.56,70.08,70.55,400676.0,70.08,70.56,70.08,70.55,400676.0
2022-11-22 12:00:00,70.54,70.76,70.49,70.67,315906.0,70.54,70.76,70.49,70.67,315906.0
2022-11-22 12:30:00,70.69,70.72,70.31,70.37,166597.0,70.69,70.72,70.31,70.37,166597.0
2022-11-22 13:00:00,70.38,70.57,70.35,70.51,46724.0,70.38,70.57,70.35,70.51,46724.0
2022-11-22 13:30:00,70.47,70.67,69.93,69.95,411702.0,70.47,70.67,69.93,69.95,411702.0
2022-11-22 14:00:00,69.96,70.05,69.65,69.8,262304.0,69.96,70.05,69.65,69.8,262304.0
2022-11-22 14:30:00,69.83,69.95,69.79,69.91,48638.0,69.83,69.95,69.79,69.91,48638.0
2022-11-22 15:00:00,69.91,69.91,69.72,69.86,159771.0,69.91,69.91,69.72,69.86,159771.0
2022-11-22 15:30:00,69.85,69.99,69.83,69.98,261622.0,69.85,69.99,69.83,69.98,261622.0
2022-11-23 09:30:00,67.84,68.22,67.34,67.51,722819.0,67.84,68.22,67.34,67.51,722819.0
2022-11-23 10:00:00,67.49,67.86,67.41,67.64,300845.0,67.49,67.86,67.41,67.64,300845.0
2022-11-23 10:30:00,67.64,67.7,66.86,67.22,572682.0,67.64,67.7,66.86,67.22,572682.0
2022-11-23 11:00:00,67.21,67.59,67.08,67.48,181024.0,67.21,67.59,67.08,67.48,181024.0
2022-11-23 11:30:00,67.45,67.55,67.05,67.13,162586.0,67.45,67.55,67.05,67.13,162586.0
2022-11-23 12:00:00,67.16,67.31,66.94,67.08,183049.0,67.16,67.31,66.94,67.08,183049.0
2022-11-23 12:30:00,67.08,67.44,67.02,67.38,275377.0,67.08,67.44,67.02,67.38,275377.0
2022-11-23 13:00:00,67.39,67.48,67.23,67.45,206652.0,67.39,67.48,67.23,67.45,206652.0
2022-11-23 13:30:00,67.43,67.44,67.29,67.38,86298.0,67.43,67.44,67.29,67.38,86298.0
2022-11-23 14:00:00,67.4,67.87,67.37,67.85,184547.0,67.4,67.87,67.37,67.85,184547.0
2022-11-23 14:30:00,67.84,67.87,67.66,67.79,122706.0,67.84,67.87,67.66,67.79,122706.0
2022-11-23 15:00:00,67.79,67.79,67.36,67.4,196223.0,67.79,67.79,67.36,67.4,196223.0
2022-11-23 15:30:00,67.4,67.48,67.34,67.44,424685.0,67.4,67.48,67.34,67.44,424685.0
2022-11-25 09:30:00,68.19,68.49,67.91,68.33,354044.0,68.19,68.49,67.91,68.33,354044.0
2022-11-25 10:00:00,68.33,68.33,67.96,68.03,158763.0,68.33,68.33,67.96,68.03,158763.0
2022-11-25 10:30:00,68.04,68.15,67.76,67.77,135573.0,68.04,68.15,67.76,67.77,135573.0
2022-11-25 11:00:00,67.76,68.0,67.69,67.94,123361.0,67.76,68.0,67.69,67.94,123361.0
2022-11-25 11:30:00,67.91,67.91,67.57,67.65,78045.0,67.91,67.91,67.57,67.65,78045.0
2022-11-25 12:00:00,67.63,67.64,66.79,66.91,150380.0,67.63,67.64,66.79,66.91,150380.0
2022-11-25 12:30:00,66.9,67.08,66.78,66.96,286435.0,66.9,67.08,66.78,66.96,286435.0
2022-11-28 09:30:00,65.16,65.8,65.0,65.59,587242.0,65.16,65.8,65.0,65.59,587242.0
2022-11-28 10:00:00,65.53,66.32,65.46,66.04,388164.0,65.53,66.32,65.46,66.04,388164.0
2022-11-28 10:30:00,66.02,66.26,65.78,65.92,178667.0,66.02,66.26,65.78,65.92,178667.0
2022-11-28 11:00:00,65.91,66.39,65.91,66.25,219202.0,65.91,66.39,65.91,66.25,219202.0
2022-11-28 11:30:00,66.22,67.12,66.12,67.06,1949566.0,66.22,67.12,66.12,67.06,1949566.0
2022-11-28 12:00:00,67.04,67.45,66.77,67.37,492768.0,67.04,67.45,66.77,67.37,492768.0
2022-11-28 12:30:00,67.38,67.69,67.15,67.21,363768.0,67.38,67.69,67.15,67.21,363768.0
2022-11-28 13:00:00,67.19,67.37,67.09,67.16,127088.0,67.19,67.37,67.09,67.16,127088.0
2022-11-28 13:30:00,67.14,67.34,67.03,67.1,256886.0,67.14,67.34,67.03,67.1,256886.0
2022-11-28 14:00:00,67.1,67.46,67.05,67.23,167690.0,67.1,67.46,67.05,67.23,167690.0
2022-11-28 14:30:00,67.23,67.43,66.97,67.01,178239.0,67.23,67.43,66.97,67.01,178239.0
2022-11-28 15:00:00,67.02,67.13,66.98,67.03,234264.0,67.02,67.13,66.98,67.03,234264.0
2022-11-28 15:30:00,67.03,67.07,66.88,66.88,442609.0,67.03,67.07,66.88,66.88,442609.0
2022-11-29 09:30:00,68.51,69.12,68.4,68.7,555476.0,68.51,69.12,68.4,68.7,555476.0
2022-11-29 10:00:00,68.7,69.0,68.51,68.85,214709.0,68.7,69.0,68.51,68.85,214709.0
2022-11-29 10:30:00,68.86,69.06,68.21,68.67,371391.0,68.86,69.06,68.21,68.67,371391.0
2022-11-29 11:00:00,68.68,68.85,67.19,67.25,1929459.0,68.68,68.85,67.19,67.25,1929459.0
2022-11-29 11:30:00,67.28,68.12,67.24,68.11,246162.0,67.28,68.12,67.24,68.11,246162.0
2022-11-29 12:00:00,68.12,68.3,67.93,68.06,240417.0,68.12,68.3,67.93,68.06,240417.0
2022-11-29 12:30:00,68.08,68.19,67.66,67.95,192081.0,68.08,68.19,67.66,67.95,192081.0
2022-11-29 13:00:00,67.95,68.28,67.84,67.96,116868.0,67.95,68.28,67.84,67.96,116868.0
2022-11-29 13:30:00,68.02,68.81,67.95,68.48,728397.0,68.02,68.81,67.95,68.48,728397.0
2022-11-29 14:00:00,68.48,68.52,67.87,68.13,253936.0,68.48,68.52,67.87,68.13,253936.0
2022-11-29 14:30:00,68.12,68.39,68.07,68.26,122598.0,68.12,68.39,68.07,68.26,122598.0
2022-11-29 15:00:00,68.27,68.37,68.2,68.27,149228.0,68.27,68.37,68.2,68.27,149228.0
2022-11-29 15:30:00,68.27,68.37,68.15,68.35,272661.0,68.27,68.37,68.15,68.35,272661.0
2022-11-30 09:30:00,70.3,70.44,69.93,70.02,504355.0,70.3,70.44,69.93,70.02,504355.0
2022-11-30 10:00:00,70.02,70.08,69.77,69.99,260447.0,70.02,70.08,69.77,69.99,260447.0
2022-11-30 10:30:00,70.01,70.44,69.55,69.92,802167.0,70.01,70.44,69.55,69.92,802167.0
2022-11-30 11:00:00,69.9,69.98,69.64,69.94,190488.0,69.9,69.98,69.64,69.94,190488.0
2022-11-30 11:30:00,69.93,70.17,69.82,69.9,142842.0,69.93,70.17,69.82,69.9,142842.0
2022-11-30 12:00:00,69.91,70.0,69.71,69.95,88108.0,69.91,70.0,69.71,69.95,88108.0
2022-11-30 12:30:00,69.94,70.02,69.79,70.0,86753.0,69.94,70.02,69.79,70.0,86753.0
2022-11-30 13:00:00,69.98,69.98,69.81,69.83,49087.0,69.98,69.98,69.81,69.83,49087.0
2022-11-30 13:30:00,69.85,70.25,69.84,70.24,146945.0,69.85,70.25,69.84,70.24,146945.0
2022-11-30 14:00:00,70.23,70.3,69.84,70.18,283602.0,70.23,70.3,69.84,70.18,283602.0
2022-11-30 14:30:00,70.16,70.26,70.06,70.26,76503.0,70.16,70.26,70.06,70.26,76503.0
2022-11-30 15:00:00,70.25,70.34,70.22,70.29,178947.0,70.25,70.34,70.22,70.29,178947.0
2022-11-30 15:30:00,70.29,70.33,70.15,70.21,228951.0,70.29,70.33,70.15,70.21,228951.0
2022-12-01 09:30:00,71.64,71.99,71.57,71.67,723364.0,71.64,71.99,71.57,71.67,723364.0
2022-12-01 10:00:00,71.69,72.14,71.52,71.71,446966.0,71.69,72.14,71.52,71.71,446966.0
2022-12-01 10:30:00,71.73,71.95,71.62,71.71,134378.0,71.73,71.95,71.62,71.71,134378.0
2022-12-01 11:00:00,71.76,71.8,71.48,71.51,149878.0,71.76,71.8,71.48,71.51,149878.0
2022-12-01 11:30:00,71.53,71.64,70.82,70.98,281485.0,71.53,71.64,70.82,70.98,281485.0
2022-12-01 12:00:00,70.98,71.44,70.9,71.36,480119.0,70.98,71.44,70.9,71.36,480119.0
2022-12-01 12:30:00,71.36,71.53,71.18,71.21,130991.0,71.36,71.53,71.18,71.21,130991.0
2022-12-01 13:00:00,71.24,71.26,71.01,71.02,95934.0,71.24,71.26,71.01,71.02,95934.0
2022-12-01 13:30:00,71.01,71.05,70.56,70.69,152264.0,71.01,71.05,70.56,70.69,152264.0
2022-12-01 14:00:00,70.71,70.89,70.35,70.45,280091.0,70.71,70.89,70.35,70.45,280091.0
2022-12-01 14:30:00,70.45,70.56,70.3,70.54,208136.0,70.45,70.56,70.3,70.54,208136.0
2022-12-01 15:00:00,70.55,70.59,70.47,70.54,57220.0,70.55,70.59,70.47,70.54,57220.0
2022-12-01 15:30:00,70.54,70.59,70.42,70.44,307497.0,70.54,70.59,70.42,70.44,307497.0
2022-12-02 09:30:00,70.6,71.14,70.6,70.94,248437.0,70.6,71.14,70.6,70.94,248437.0
2022-12-02 10:00:00,71.02,71.06,70.59,70.79,189145.0,71.02,71.06,70.59,70.79,189145.0
2022-12-02 10:30:00,70.8,71.04,70.55,70.61,340695.0,70.8,71.04,70.55,70.61,340695.0
2022-12-02 11:00:00,70.6,70.74,70.31,70.32,553808.0,70.6,70.74,70.31,70.32,553808.0
2022-12-02 11:30:00,70.34,70.84,70.32,70.63,270434.0,70.34,70.84,70.32,70.63,270434.0
2022-12-02 12:00:00,70.65,70.8,70.27,70.37,106272.0,70.65,70.8,70.27,70.37,106272.0
2022-12-02 12:30:00,70.36,70.37,69.72,69.86,166353.0,70.36,70.37,69.72,69.86,166353.0
2022-12-02 13:00:00,69.86,69.93,69.35,69.57,356230.0,69.86,69.93,69.35,69.57,356230.0
2022-12-02 13:30:00,69.55,69.72,69.45,69.62,313897.0,69.55,69.72,69.45,69.62,313897.0
2022-12-02 14:00:00,69.63,69.78,69.43,69.73,114698.0,69.63,69.78,69.43,69.73,114698.0
2022-12-02 14:30:00,69.73,69.92,69.72,69.9,88369.0,69.73,69.92,69.72,69.9,88369.0
2022-12-02 15:00:00,69.9,69.94,69.81,69.9,89321.0,69.9,69.94,69.81,69.9,89321.0
2022-12-02 15:30:00,69.9,70.02,69.81,69.84,169028.0,69.9,70.02,69.81,69.84,169028.0
2022-12-05 09:30:00,71.56,71.78,70.75,70.9,508602.0,71.56,71.78,70.75,70.9,508602.0
2022-12-05 10:00:00,70.88,70.89,70.36,70.58,224093.0,70.88,70.89,70.36,70.58,224093.0
2022-12-05 10:30:00,70.57,70.59,69.9,69.94,180208.0,70.57,70.59,69.9,69.94,180208.0
2022-12-05 11:00:00,69.94,69.98,69.04,69.18,281069.0,69.94,69.98,69.04,69.18,281069.0
2022-12-05 11:30:00,69.17,69.45,68.86,69.02,235900.0,69.17,69.45,68.86,69.02,235900.0
2022-12-05 12:00:00,68.98,69.09,68.57,68.76,459054.0,68.98,69.09,68.57,68.76,459054.0
2022-12-05 12:30:00,68.75,68.77,68.18,68.24,151339.0,68.75,68.77,68.18,68.24,151339.0
2022-12-05 13:00:00,68.27,68.28,67.82,68.11,418988.0,68.27,68.28,67.82,68.11,418988.0
2022-12-05 13:30:00,68.07,68.26,67.7,67.7,130110.0,68.07,68.26,67.7,67.7,130110.0
2022-12-05 14:00:00,67.76,67.99,67.25,67.39,232432.0,67.76,67.99,67.25,67.39,232432.0
2022-12-05 14:30:00,67.43,67.71,67.39,67.7,318661.0,67.43,67.71,67.39,67.7,318661.0
2022-12-05 15:00:00,67.7,67.81,67.6,67.71,418681.0,67.7,67.81,67.6,67.71,418681.0
2022-12-05 15:30:00,67.71,67.79,67.62,67.7,331774.0,67.71,67.79,67.62,67.7,331774.0
2022-12-06 09:30:00,66.97,67.36,66.85,67.11,402144.0,66.97,67.36,66.85,67.11,402144.0
2022-12-06 10:00:00,67.05,67.19,66.39,66.48,128189.0,67.05,67.19,66.39,66.48,128189.0
2022-12-06 10:30:00,66.47,66.53,66.08,66.32,136155.0,66.47,66.53,66.08,66.32,136155.0
2022-12-06 11:00:00,66.35,66.36,65.55,65.7,388807.0,66.35,66.36,65.55,65.7,388807.0
2022-12-06 11:30:00,65.67,66.03,65.45,65.57,573336.0,65.67,66.03,65.45,65.57,573336.0
2022-12-06 12:00:00,65.6,65.62,65.2,65.25,195279.0,65.6,65.62,65.2,65.25,195279.0
2022-12-06 12:30:00,65.26,65.4,64.99,65.11,575400.0,65.26,65.4,64.99,65.11,575400.0
2022-12-06 13:00:00,65.1,65.12,64.56,64.75,573627.0,65.1,65.12,64.56,64.75,573627.0
2022-12-06 13:30:00,64.76,65.09,64.52,64.91,462955.0,64.76,65.09,64.52,64.91,462955.0
2022-12-06 14:00:00,64.93,65.35,64.78,65.15,276687.0,64.93,65.35,64.78,65.15,276687.0
2022-12-06 14:30:00,65.17,65.37,65.15,65.17,100563.0,65.17,65.37,65.15,65.17,100563.0
2022-12-06 15:00:00,65.19,65.33,65.08,65.27,315932.0,65.19,65.33,65.08,65.27,315932.0
2022-12-06 15:30:00,65.26,65.39,65.2,65.22,651665.0,65.26,65.39,65.2,65.22,651665.0
2022-12-07 09:30:00,65.47,65.89,65.17,65.39,454705.0,65.47,65.89,65.17,65.39,454705.0
2022-12-07 10:00:00,65.36,65.61,65.21,65.58,331569.0,65.36,65.61,65.21,65.58,331569.0
2022-12-07 10:30:00,65.55,65.61,64.43,64.68,279278.0,65.55,65.61,64.43,64.68,279278.0
2022-12-07 11:00:00,64.65,64.69,63.65,64.31,835464.0,64.65,64.69,63.65,64.31,835464.0
2022-12-07 11:30:00,64.34,64.35,63.8,63.87,210944.0,64.34,64.35,63.8,63.87,210944.0
2022-12-07 12:00:00,63.88,64.16,63.83,63.98,179965.0,63.88,64.16,63.83,63.98,179965.0
2022-12-07 12:30:00,63.99,64.29,63.61,63.7,317739.0,63.99,64.29,63.61,63.7,317739.0
2022-12-07 13:00:00,63.71,64.14,63.58,64.09,319459.0,63.71,64.14,63.58,64.09,319459.0
2022-12-07 13:30:00,64.05,64.18,63.4,63.53,284795.0,64.05,64.18,63.4,63.53,284795.0
2022-12-07 14:00:00,63.54,63.55,63.2,63.41,411318.0,63.54,63.55,63.2,63.41,411318.0
2022-12-07 14:30:00,63.4,63.78,63.34,63.7,167857.0,63.4,63.78,63.34,63.7,167857.0
2022-12-07 15:00:00,63.7,63.71,63.44,63.51,201040.0,63.7,63.71,63.44,63.51,201040.0
2022-12-07 15:30:00,63.5,63.69,63.48,63.69,498542.0,63.5,63.69,63.48,63.69,498542.0
2022-12-08 09:30:00,64.61,64.68,64.02,64.45,911749.0,64.61,64.68,64.02,64.45,911749.0
2022-12-08 10:00:00,64.47,64.58,63.67,63.84,341014.0,64.47,64.58,63.67,63.84,341014.0
2022-12-08 10:30:00,63.8,63.92,62.96,63.13,1263746.0,63.8,63.92,62.96,63.13,1263746.0
2022-12-08 11:00:00,63.09,63.12,62.46,62.86,633650.0,63.09,63.12,62.46,62.86,633650.0
2022-12-08 11:30:00,62.88,63.75,62.61,63.67,940898.0,62.88,63.75,62.61,63.67,940898.0
2022-12-08 12:00:00,63.67,63.69,63.41,63.52,142311.0,63.67,63.69,63.41,63.52,142311.0
2022-12-08 12:30:00,63.53,63.67,62.88,63.07,238531.0,63.53,63.67,62.88,63.07,238531.0
2022-12-08 13:00:00,63.11,63.27,62.97,63.16,122621.0,63.11,63.27,62.97,63.16,122621.0
2022-12-08 13:30:00,63.17,63.25,63.01,63.03,126350.0,63.17,63.25,63.01,63.03,126350.0
2022-12-08 14:00:00,63.04,63.09,62.7,62.75,158441.0,63.04,63.09,62.7,62.75,158441.0
2022-12-08 14:30:00,62.78,62.91,62.64,62.81,204982.0,62.78,62.91,62.64,62.81,204982.0
2022-12-08 15:00:00,62.82,62.93,62.78,62.87,408854.0,62.82,62.93,62.78,62.87,408854.0
2022-12-08 15:30:00,62.87,62.89,62.58,62.73,612930.0,62.87,62.89,62.58,62.73,612930.0
2022-12-09 09:30:00,63.07,63.67,62.93,63.2,622104.0,63.07,63.67,62.93,63.2,622104.0
2022-12-09 10:00:00,63.23,63.51,63.0,63.42,247519.0,63.23,63.51,63.0,63.42,247519.0
2022-12-09 10:30:00,63.42,63.59,63.15,63.39,183411.0,63.42,63.59,63.15,63.39,183411.0
2022-12-09 11:00:00,63.4,63.75,63.22,63.51,291468.0,63.4,63.75,63.22,63.51,291468.0
2022-12-09 11:30:00,63.49,63.58,63.21,63.32,131264.0,63.49,63.58,63.21,63.32,131264.0
2022-12-09 12:00:00,63.31,63.31,62.43,62.75,380821.0,63.31,63.31,62.43,62.75,380821.0
2022-12-09 12:30:00,62.76,62.77,62.29,62.37,323585.0,62.76,62.77,62.29,62.37,323585.0
2022-12-09 13:00:00,62.36,62.53,61.9,62.03,635570.0,62.36,62.53,61.9,62.03,635570.0
2022-12-09 13:30:00,62.02,62.12,61.85,62.0,405090.0,62.02,62.12,61.85,62.0,405090.0
2022-12-09 14:00:00,62.02,62.67,61.81,62.58,496350.0,62.02,62.67,61.81,62.58,496350.0
2022-12-09 14:30:00,62.6,63.06,62.59,63.01,427458.0,62.6,63.06,62.59,63.01,427458.0
2022-12-09 15:00:00,63.0,63.05,62.92,62.99,413552.0,63.0,63.05,62.92,62.99,413552.0
2022-12-09 15:30:00,62.98,63.02,62.82,62.86,1002340.0,62.98,63.02,62.82,62.86,1002340.0
2022-12-12 09:30:00,63.21,63.85,63.05,63.78,595610.0,63.21,63.85,63.05,63.78,595610.0
2022-12-12 10:00:00,63.79,64.4,63.78,64.37,440707.0,63.79,64.4,63.78,64.37,440707.0
2022-12-12 10:30:00,64.38,64.63,64.33,64.51,275519.0,64.38,64.63,64.33,64.51,275519.0
2022-12-12 11:00:00,64.51,64.61,64.31,64.44,320758.0,64.51,64.61,64.31,64.44,320758.0
2022-12-12 11:30:00,64.42,64.51,64.12,64.29,212244.0,64.42,64.51,64.12,64.29,212244.0
2022-12-12 12:00:00,64.31,64.35,63.94,64.11,216848.0,64.31,64.35,63.94,64.11,216848.0
2022-12-12 12:30:00,64.11,64.59,63.91,64.47,148840.0,64.11,64.59,63.91,64.47,148840.0
2022-12-12 13:00:00,64.48,64.52,64.22,64.36,95795.0,64.48,64.52,64.22,64.36,95795.0
2022-12-12 13:30:00,64.37,64.47,64.11,64.24,78571.0,64.37,64.47,64.11,64.24,78571.0
2022-12-12 14:00:00,64.22,64.45,64.03,64.13,250288.0,64.22,64.45,64.03,64.13,250288.0
2022-12-12 14:30:00,64.13,64.29,64.12,64.16,222034.0,64.13,64.29,64.12,64.16,222034.0
2022-12-12 15:00:00,64.18,64.4,64.14,64.36,210039.0,64.18,64.4,64.14,64.36,210039.0
2022-12-12 15:30:00,64.37,64.46,64.34,64.41,547165.0,64.37,64.46,64.34,64.41,547165.0
2022-12-13 09:30:00,65.16,66.08,65.14,65.72,567790.0,65.16,66.08,65.14,65.72,567790.0
2022-12-13 10:00:00,65.74,65.83,65.23,65.34,229630.0,65.74,65.83,65.23,65.34,229630.0
2022-12-13 10:30:00,65.43,65.81,65.42,65.48,109443.0,65.43,65.81,65.42,65.48,109443.0
2022-12-13 11:00:00,65.5,66.07,65.5,65.94,489941.0,65.5,66.07,65.5,65.94,489941.0
2022-12-13 11:30:00,65.95,66.38,65.95,66.24,448342.0,65.95,66.38,65.95,66.24,448342.0
2022-12-13 12:00:00,66.28,66.47,66.03,66.04,359908.0,66.28,66.47,66.03,66.04,359908.0
2022-12-13 12:30:00,66.04,66.42,65.83,65.84,286952.0,66.04,66.42,65.83,65.84,286952.0
2022-12-13 13:00:00,65.85,66.34,65.77,66.2,95654.0,65.85,66.34,65.77,66.2,95654.0
2022-12-13 13:30:00,66.21,66.25,65.98,66.14,102660.0,66.21,66.25,65.98,66.14,102660.0
2022-12-13 14:00:00,66.13,66.22,65.68,65.92,196848.0,66.13,66.22,65.68,65.92,196848.0
2022-12-13 14:30:00,65.92,66.13,65.83,65.99,99881.0,65.92,66.13,65.83,65.99,99881.0
2022-12-13 15:00:00,65.98,66.12,65.85,66.0,182950.0,65.98,66.12,65.85,66.0,182950.0
2022-12-13 15:30:00,66.0,66.04,65.85,65.88,354656.0,66.0,66.04,65.85,65.88,354656.0
2022-12-14 09:30:00,66.79,67.08,66.79,66.94,678439.0,66.79,67.08,66.79,66.94,678439.0
2022-12-14 10:00:00,66.95,67.03,66.67,66.76,329698.0,66.95,67.03,66.67,66.76,329698.0
2022-12-14 10:30:00,66.73,66.99,66.08,66.94,474253.0,66.73,66.99,66.08,66.94,474253.0
2022-12-14 11:00:00,66.95,67.51,66.95,67.37,586358.0,66.95,67.51,66.95,67.37,586358.0
2022-12-14 11:30:00,67.36,67.45,67.12,67.34,415088.0,67.36,67.45,67.12,67.34,415088.0
2022-12-14 12:00:00,67.37,67.54,67.31,67.48,1081818.0,67.37,67.54,67.31,67.48,1081818.0
2022-12-14 12:30:00,67.48,67.61,67.44,67.45,583626.0,67.48,67.61,67.44,67.45,583626.0
2022-12-14 13:00:00,67.44,67.56,67.37,67.44,158725.0,67.44,67.56,67.37,67.44,158725.0
2022-12-14 13:30:00,67.44,67.57,67.27,67.31,1034171.0,67.44,67.57,67.27,67.31,1034171.0
2022-12-14 14:00:00,67.31,67.39,67.03,67.25,242272.0,67.31,67.39,67.03,67.25,242272.0
2022-12-14 14:30:00,67.24,67.51,67.08,67.38,239782.0,67.24,67.51,67.08,67.38,239782.0
2022-12-14 15:00:00,67.38,67.67,67.31,67.31,242489.0,67.38,67.67,67.31,67.31,242489.0
2022-12-14 15:30:00,67.31,67.45,67.28,67.36,345720.0,67.31,67.45,67.28,67.36,345720.0
2022-12-15 09:30:00,66.9,67.05,66.4,66.44,431183.0,66.9,67.05,66.4,66.44,431183.0
2022-12-15 10:00:00,66.43,66.73,66.41,66.62,233137.0,66.43,66.73,66.41,66.62,233137.0
2022-12-15 10:30:00,66.62,66.97,66.48,66.56,172204.0,66.62,66.97,66.48,66.56,172204.0
2022-12-15 11:00:00,66.57,66.66,65.8,65.91,183749.0,66.57,66.66,65.8,65.91,183749.0
2022-12-15 11:30:00,65.89,66.24,65.68,66.19,325904.0,65.89,66.24,65.68,66.19,325904.0
2022-12-15 12:00:00,66.16,66.86,66.05,66.82,175289.0,66.16,66.86,66.05,66.82,175289.0
2022-12-15 12:30:00,66.79,66.95,66.58,66.87,370750.0,66.79,66.95,66.58,66.87,370750.0
2022-12-15 13:00:00,66.9,67.03,66.67,66.93,138199.0,66.9,67.03,66.67,66.93,138199.0
2022-12-15 13:30:00,66.92,66.97,66.59,66.68,92918.0,66.92,66.97,66.59,66.68,92918.0
2022-12-15 14:00:00,66.64,66.73,66.05,66.12,154368.0,66.64,66.73,66.05,66.12,154368.0
2022-12-15 14:30:00,66.14,66.22,66.07,66.12,139198.0,66.14,66.22,66.07,66.12,139198.0
2022-12-15 15:00:00,66.12,66.18,66.04,66.11,300471.0,66.12,66.18,66.04,66.11,300471.0
2022-12-15 15:30:00,66.12,66.23,66.06,66.21,591391.0,66.12,66.23,66.06,66.21,591391.0
2022-12-16 09:30:00,64.35,65.05,64.14,64.93,332549.0,64.35,65.05,64.14,64.93,332549.0
2022-12-16 10:00:00,64.92,64.92,64.39,64.41,257726.0,64.92,64.92,64.39,64.41,257726.0
2022-12-16 10:30:00,64.42,64.84,64.16,64.27,197534.0,64.42,64.84,64.16,64.27,197534.0
2022-12-16 11:00:00,64.28,64.63,64.24,64.53,183285.0,64.28,64.63,64.24,64.53,183285.0
2022-12-16 11:30:00,64.51,64.82,64.49,64.56,162544.0,64.51,64.82,64.49,64.56,162544.0
2022-12-16 12:00:00,64.56,65.82,64.56,65.26,1618883.0,64.56,65.82,64.56,65.26,1618883.0
2022-12-16 12:30:00,65.27,65.47,64.61,64.73,255541.0,65.27,65.47,64.61,64.73,255541.0
2022-12-16 13:00:00,64.75,65.25,64.75,65.23,154461.0,64.75,65.25,64.75,65.23,154461.0
2022-12-16 13:30:00,65.21,65.26,64.94,64.95,89290.0,65.21,65.26,64.94,64.95,89290.0
2022-12-16 14:00:00,64.96,65.19,64.83,64.87,145600.0,64.96,65.19,64.83,64.87,145600.0
2022-12-16 14:30:00,64.89,64.97,64.65,64.83,206296.0,64.89,64.97,64.65,64.83,206296.0
2022-12-16 15:00:00,64.85,64.87,64.72,64.85,145084.0,64.85,64.87,64.72,64.85,145084.0
2022-12-16 15:30:00,64.86,64.93,64.82,64.88,338135.0,64.86,64.93,64.82,64.88,338135.0
2022-12-19 09:30:00,65.77,66.07,65.64,65.85,398081.0,65.77,66.07,65.64,65.85,398081.0
2022-12-19 10:00:00,65.88,66.1,65.48,65.61,176874.0,65.88,66.1,65.48,65.61,176874.0
2022-12-19 10:30:00,65.62,65.62,64.83,64.88,196366.0,65.62,65.62,64.83,64.88,196366.0
2022-12-19 11:00:00,64.94,65.78,64.84,65.66,410896.0,64.94,65.78,64.84,65.66,410896.0
2022-12-19 11:30:00,65.67,66.08,65.67,65.99,151245.0,65.67,66.08,65.67,65.99,151245.0
2022-12-19 12:00:00,66.02,66.22,65.93,66.15,109904.0,66.02,66.22,65.93,66.15,109904.0
2022-12-19 12:30:00,66.17,66.5,65.71,65.9,133061.0,66.17,66.5,65.71,65.9,133061.0
2022-12-19 13:00:00,65.91,66.07,65.8,65.91,205652.0,65.91,66.07,65.8,65.91,205652.0
2022-12-19 13:30:00,65.92,66.07,65.78,66.01,391707.0,65.92,66.07,65.78,66.01,391707.0
2022-12-19 14:00:00,66.03,66.11,65.57,65.6,182818.0,66.03,66.11,65.57,65.6,182818.0
2022-12-19 14:30:00,65.63,65.7,65.57,65.67,119429.0,65.63,65.7,65.57,65.67,119429.0
2022-12-19 15:00:00,65.67,66.06,65.65,66.06,168313.0,65.67,66.06,65.65,66.06,168313.0
2022-12-19 15:30:00,66.04,66.1,66.01,66.03,267928.0,66.04,66.1,66.01,66.03,267928.0
2022-12-20 09:30:00,65.83,66.26,65.64,66.16,234489.0,65.83,66.26,65.64,66.16,234489.0
2022-12-20 10:00:00,66.15,66.25,65.93,66.13,115361.0,66.15,66.25,65.93,66.13,115361.0
2022-12-20 10:30:00,66.14,66.28,65.88,65.95,68566.0,66.14,66.28,65.88,65.95,68566.0
2022-12-20 11:00:00,65.97,66.12,65.26,65.27,314480.0,65.97,66.12,65.26,65.27,314480.0
2022-12-20 11:30:00,65.27,65.48,65.15,65.38,138721.0,65.27,65.48,65.15,65.38,138721.0
2022-12-20 12:00:00,65.38,65.56,64.82,64.92,157828.0,65.38,65.56,64.82,64.92,157828.0
2022-12-20 12:30:00,64.91,65.94,64.9,65.91,356968.0,64.91,65.94,64.9,65.91,356968.0
2022-12-20 13:00:00,65.93,66.32,65.9,66.31,159063.0,65.93,66.32,65.9,66.31,159063.0
2022-12-20 13:30:00,66.32,66.8,66.29,66.73,155423.0,66.32,66.8,66.29,66.73,155423.0
2022-12-20 14:00:00,66.75,66.79,66.14,66.34,109973.0,66.75,66.79,66.14,66.34,109973.0
2022-12-20 14:30:00,66.35,66.37,66.11,66.21,49449.0,66.35,66.37,66.11,66.21,49449.0
2022-12-20 15:00:00,66.2,66.28,66.1,66.2,141670.0,66.2,66.28,66.1,66.2,141670.0
2022-12-20 15:30:00,66.2,66.32,66.16,66.17,144266.0,66.2,66.32,66.16,66.17,144266.0
2022-12-21 09:30:00,67.61,67.77,67.41,67.62,368648.0,67.61,67.77,67.41,67.62,368648.0
2022-12-21 10:00:00,67.61,67.71,67.41,67.59,160211.0,67.61,67.71,67.41,67.59,160211.0
2022-12-21 10:30:00,67.62,68.15,67.5,67.79,253531.0,67.62,68.15,67.5,67.79,253531.0
2022-12-21 11:00:00,67.8,67.99,67.45,67.45,115206.0,67.8,67.99,67.45,67.45,115206.0
2022-12-21 11:30:00,67.45,67.81,67.45,67.78,55766.0,67.45,67.81,67.45,67.78,55766.0
2022-12-21 12:00:00,67.79,67.97,67.69,67.73,83636.0,67.79,67.97,67.69,67.73,83636.0
2022-12-21 12:30:00,67.78,67.9,67.71,67.89,49119.0,67.78,67.9,67.71,67.89,49119.0
2022-12-21 13:00:00,67.9,68.02,67.77,67.77,104623.0,67.9,68.02,67.77,67.77,104623.0
2022-12-21 13:30:00,67.77,67.94,67.74,67.84,47947.0,67.77,67.94,67.74,67.84,47947.0
2022-12-21 14:00:00,67.86,68.04,67.82,67.86,109206.0,67.86,68.04,67.82,67.86,109206.0
2022-12-21 14:30:00,67.85,68.07,67.85,68.02,40333.0,67.85,68.07,67.85,68.02,40333.0
2022-12-21 15:00:00,68.02,68.17,68.0,68.08,138342.0,68.02,68.17,68.0,68.08,138342.0
2022-12-21 15:30:00,68.08,68.11,67.97,68.07,280199.0,68.08,68.11,67.97,68.07,280199.0
2022-12-22 09:30:00,68.48,68.59,68.12,68.53,232763.0,68.48,68.59,68.12,68.53,232763.0
2022-12-22 10:00:00,68.5,68.5,67.8,67.83,145084.0,68.5,68.5,67.8,67.83,145084.0
2022-12-22 10:30:00,67.82,67.89,67.36,67.37,176860.0,67.82,67.89,67.36,67.37,176860.0
2022-12-22 11:00:00,67.42,68.07,67.35,67.95,133651.0,67.42,68.07,67.35,67.95,133651.0
2022-12-22 11:30:00,68.01,68.04,67.76,67.87,155220.0,68.01,68.04,67.76,67.87,155220.0
2022-12-22 12:00:00,67.88,67.9,67.51,67.52,91570.0,67.88,67.9,67.51,67.52,91570.0
2022-12-22 12:30:00,67.55,67.58,66.91,66.97,148343.0,67.55,67.58,66.91,66.97,148343.0
2022-12-22 13:00:00,66.97,67.21,66.86,67.12,191402.0,66.97,67.21,66.86,67.12,191402.0
2022-12-22 13:30:00,67.08,67.13,66.85,66.92,74884.0,67.08,67.13,66.85,66.92,74884.0
2022-12-22 14:00:00,66.92,67.25,66.92,67.17,235393.0,66.92,67.25,66.92,67.17,235393.0
2022-12-22 14:30:00,67.23,67.68,67.23,67.62,84005.0,67.23,67.68,67.23,67.62,84005.0
2022-12-22 15:00:00,67.62,67.77,67.57,67.77,86979.0,67.62,67.77,67.57,67.77,86979.0
2022-12-22 15:30:00,67.77,67.79,67.65,67.71,154700.0,67.77,67.79,67.65,67.71,154700.0
2022-12-23 09:30:00,68.94,69.25,68.89,69.01,689673.0,68.94,69.25,68.89,69.01,689673.0
2022-12-23 10:00:00,69.03,69.49,68.99,69.4,422138.0,69.03,69.49,68.99,69.4,422138.0
2022-12-23 10:30:00,69.41,69.56,69.23,69.23,343065.0,69.41,69.56,69.23,69.23,343065.0
2022-12-23 11:00:00,69.24,69.45,69.13,69.2,105898.0,69.24,69.45,69.13,69.2,105898.0
2022-12-23 11:30:00,69.21,69.26,68.94,69.12,159131.0,69.21,69.26,68.94,69.12,159131.0
2022-12-23 12:00:00,69.12,69.43,69.1,69.38,102003.0,69.12,69.43,69.1,69.38,102003.0
2022-12-23 12:30:00,69.39,69.46,69.26,69.33,56354.0,69.39,69.46,69.26,69.33,56354.0
2022-12-23 13:00:00,69.31,69.38,69.22,69.32,36587.0,69.31,69.38,69.22,69.32,36587.0
2022-12-23 13:30:00,69.33,69.33,69.08,69.14,52517.0,69.33,69.33,69.08,69.14,52517.0
2022-12-23 14:00:00,69.13,69.3,68.87,69.3,133759.0,69.13,69.3,68.87,69.3,133759.0
2022-12-23 14:30:00,69.25,69.4,69.17,69.3,104607.0,69.25,69.4,69.17,69.3,104607.0
2022-12-23 15:00:00,69.29,69.32,69.11,69.28,116231.0,69.29,69.32,69.11,69.28,116231.0
2022-12-23 15:30:00,69.28,69.33,69.23,69.29,199529.0,69.28,69.33,69.23,69.29,199529.0
2022-12-27 09:30:00,69.59,69.88,69.4,69.6,536733.0,69.59,69.88,69.4,69.6,536733.0
2022-12-27 10:00:00,69.59,70.18,69.57,70.08,380470.0,69.59,70.18,69.57,70.08,380470.0
2022-12-27 10:30:00,70.09,70.27,69.91,69.99,273490.0,70.09,70.27,69.91,69.99,273490.0
2022-12-27 11:00:00,69.99,70.4,69.87,70.39,210513.0,69.99,70.4,69.87,70.39,210513.0
2022-12-27 11:30:00,70.38,70.44,70.2,70.37,162477.0,70.38,70.44,70.2,70.37,162477.0
2022-12-27 12:00:00,70.38,70.54,70.15,70.29,148693.0,70.38,70.54,70.15,70.29,148693.0
2022-12-27 12:30:00,70.28,70.39,70.09,70.35,99393.0,70.28,70.39,70.09,70.35,99393.0
2022-12-27 13:00:00,70.32,70.38,70.01,70.04,124144.0,70.32,70.38,70.01,70.04,124144.0
2022-12-27 13:30:00,70.02,70.13,69.83,69.87,95721.0,70.02,70.13,69.83,69.87,95721.0
2022-12-27 14:00:00,69.87,69.97,69.06,69.41,227080.0,69.87,69.97,69.06,69.41,227080.0
2022-12-27 14:30:00,69.4,69.45,69.31,69.33,112919.0,69.4,69.45,69.31,69.33,112919.0
2022-12-27 15:00:00,69.35,69.41,69.22,69.34,116578.0,69.35,69.41,69.22,69.34,116578.0
2022-12-27 15:30:00,69.35,69.56,69.3,69.53,236435.0,69.35,69.56,69.3,69.53,236435.0
2022-12-28 09:30:00,69.18,69.22,67.9,68.04,398834.0,69.18,69.22,67.9,68.04,398834.0
2022-12-28 10:00:00,67.97,68.24,67.57,67.73,284914.0,67.97,68.24,67.57,67.73,284914.0
2022-12-28 10:30:00,67.7,67.93,67.55,67.76,105371.0,67.7,67.93,67.55,67.76,105371.0
2022-12-28 11:00:00,67.74,68.1,67.53,67.91,257098.0,67.74,68.1,67.53,67.91,257098.0
2022-12-28 11:30:00,67.91,68.38,67.88,68.09,153236.0,67.91,68.38,67.88,68.09,153236.0
2022-12-28 12:00:00,68.15,68.17,67.91,68.14,143609.0,68.15,68.17,67.91,68.14,143609.0
2022-12-28 12:30:00,68.13,68.42,68.01,68.33,83267.0,68.13,68.42,68.01,68.33,83267.0
2022-12-28 13:00:00,68.37,68.6,68.21,68.22,54746.0,68.37,68.6,68.21,68.22,54746.0
2022-12-28 13:30:00,68.21,68.35,68.06,68.24,47579.0,68.21,68.35,68.06,68.24,47579.0
2022-12-28 14:00:00,68.27,68.97,68.23,68.87,77076.0,68.27,68.97,68.23,68.87,77076.0
2022-12-28 14:30:00,68.82,68.93,68.75,68.76,66928.0,68.82,68.93,68.75,68.76,66928.0
2022-12-28 15:00:00,68.77,68.77,68.54,68.68,68484.0,68.77,68.77,68.54,68.68,68484.0
2022-12-28 15:30:00,68.68,68.72,68.54,68.59,111873.0,68.68,68.72,68.54,68.59,111873.0
2022-12-29 09:30:00,67.55,68.03,67.4,67.85,244569.0,67.55,68.03,67.4,67.85,244569.0
2022-12-29 10:00:00,67.86,67.97,67.48,67.64,186363.0,67.86,67.97,67.48,67.64,186363.0
2022-12-29 10:30:00,67.68,67.92,67.63,67.65,120545.0,67.68,67.92,67.63,67.65,120545.0
2022-12-29 11:00:00,67.63,68.26,67.37,67.9,235301.0,67.63,68.26,67.37,67.9,235301.0
2022-12-29 11:30:00,67.9,68.23,67.9,68.11,79345.0,67.9,68.23,67.9,68.11,79345.0
2022-12-29 12:00:00,68.1,68.22,67.7,67.87,81058.0,68.1,68.22,67.7,67.87,81058.0
2022-12-29 12:30:00,67.88,67.88,67.65,67.75,79396.0,67.88,67.88,67.65,67.75,79396.0
2022-12-29 13:00:00,67.74,68.07,67.74,67.98,60565.0,67.74,68.07,67.74,67.98,60565.0
2022-12-29 13:30:00,67.97,67.99,67.8,67.86,47309.0,67.97,67.99,67.8,67.86,47309.0
2022-12-29 14:00:00,67.85,68.59,67.82,68.34,158501.0,67.85,68.59,67.82,68.34,158501.0
2022-12-29 14:30:00,68.35,68.36,68.2,68.29,51458.0,68.35,68.36,68.2,68.29,51458.0
2022-12-29 15:00:00,68.3,68.49,68.29,68.41,76174.0,68.3,68.49,68.29,68.41,76174.0
2022-12-29 15:30:00,68.4,68.56,68.33,68.54,200338.0,68.4,68.56,68.33,68.54,200338.0
2022-12-30 09:30:00,68.36,69.29,68.35,69.16,272495.0,68.36,69.29,68.35,69.16,272495.0
2022-12-30 10:00:00,69.17,69.22,68.92,69.06,159398.0,69.17,69.22,68.92,69.06,159398.0
2022-12-30 10:30:00,69.1,69.23,68.65,68.75,78291.0,69.1,69.23,68.65,68.75,78291.0
2022-12-30 11:00:00,68.82,68.98,68.68,68.89,56316.0,68.82,68.98,68.68,68.89,56316.0
2022-12-30 11:30:00,68.89,69.01,68.75,68.92,63821.0,68.89,69.01,68.75,68.92,63821.0
2022-12-30 12:00:00,68.93,69.24,68.9,69.17,78552.0,68.93,69.24,68.9,69.17,78552.0
2022-12-30 12:30:00,69.17,69.25,69.05,69.08,55923.0,69.17,69.25,69.05,69.08,55923.0
2022-12-30 13:00:00,69.12,69.2,68.77,68.91,80507.0,69.12,69.2,68.77,68.91,80507.0
2022-12-30 13:30:00,68.91,69.23,68.85,69.2,156883.0,68.91,69.23,68.85,69.2,156883.0
2022-12-30 14:00:00,69.24,70.11,69.14,69.96,448113.0,69.24,70.11,69.14,69.96,448113.0
2022-12-30 14:30:00,69.95,70.2,69.83,70.2,311038.0,69.95,70.2,69.83,70.2,311038.0
2022-12-30 15:00:00,70.17,70.27,70.03,70.11,503938.0,70.17,70.27,70.03,70.11,503938.0
2022-12-30 15:30:00,70.11,70.18,70.05,70.13,464442.0,70.11,70.18,70.05,70.13,464442.0
2023-01-03 09:30:00,68.64,69.65,68.34,69.25,324652.0,68.64,69.65,68.34,69.25,324652.0
2023-01-03 10:00:00,69.29,69.61,68.62,68.8,475377.0,69.29,69.61,68.62,68.8,475377.0
2023-01-03 10:30:00,68.79,69.08,68.57,69.05,68258.0,68.79,69.08,68.57,69.05,68258.0
2023-01-03 11:00:00,69.11,69.26,67.97,68.1,140727.0,69.11,69.26,67.97,68.1,140727.0
2023-01-03 11:30:00,68.08,68.13,67.67,67.82,266787.0,68.08,68.13,67.67,67.82,266787.0
2023-01-03 12:00:00,67.81,68.18,67.74,68.18,112398.0,67.81,68.18,67.74,68.18,112398.0
2023-01-03 12:30:00,68.17,68.28,68.0,68.25,71542.0,68.17,68.28,68.0,68.25,71542.0
2023-01-03 13:00:00,68.25,68.34,68.06,68.27,81316.0,68.25,68.34,68.06,68.27,81316.0
2023-01-03 13:30:00,68.25,68.31,67.94,68.03,83637.0,68.25,68.31,67.94,68.03,83637.0
2023-01-03 14:00:00,68.03,68.03,67.12,67.36,394462.0,68.03,68.03,67.12,67.36,394462.0
2023-01-03 14:30:00,67.38,67.43,67.15,67.36,132152.0,67.38,67.43,67.15,67.36,132152.0
2023-01-03 15:00:00,67.37,67.67,67.35,67.53,136717.0,67.37,67.67,67.35,67.53,136717.0
2023-01-03 15:30:00,67.54,67.68,67.49,67.6,358821.0,67.54,67.68,67.49,67.6,358821.0
2023-01-04 09:30:00,65.58,65.59,64.85,65.13,512071.0,65.58,65.59,64.85,65.13,512071.0
2023-01-04 10:00:00,65.11,65.3,64.61,64.89,479185.0,65.11,65.3,64.61,64.89,479185.0
2023-01-04 10:30:00,64.91,64.91,64.42,64.44,240665.0,64.91,64.91,64.42,64.44,240665.0
2023-01-04 11:00:00,64.47,64.97,64.17,64.36,552192.0,64.47,64.97,64.17,64.36,552192.0
2023-01-04 11:30:00,64.4,64.68,64.31,64.62,177942.0,64.4,64.68,64.31,64.62,177942.0
2023-01-04 12:00:00,64.62,64.87,64.48,64.84,146645.0,64.62,64.87,64.48,64.84,146645.0
2023-01-04 12:30:00,64.87,65.0,64.62,64.73,120931.0,64.87,65.0,64.62,64.73,120931.0
2023-01-04 13:00:00,64.7,64.86,64.5,64.8,70827.0,64.7,64.86,64.5,64.8,70827.0
2023-01-04 13:30:00,64.77,64.86,64.57,64.72,88069.0,64.77,64.86,64.57,64.72,88069.0
2023-01-04 14:00:00,64.7,64.8,63.98,64.06,246385.0,64.7,64.8,63.98,64.06,246385.0
2023-01-04 14:30:00,64.1,64.28,64.07,64.27,119186.0,64.1,64.28,64.07,64.27,119186.0
2023-01-04 15:00:00,64.27,64.34,64.19,64.28,85931.0,64.27,64.34,64.19,64.28,85931.0
2023-01-04 15:30:00,64.28,64.35,64.12,64.31,539731.0,64.28,64.35,64.12,64.31,539731.0
2023-01-05 09:30:00,64.32,64.55,63.93,64.33,268156.0,64.32,64.55,63.93,64.33,268156.0
2023-01-05 10:00:00,64.31,64.5,64.11,64.39,631367.0,64.31,64.5,64.11,64.39,631367.0
2023-01-05 10:30:00,64.38,64.71,64.35,64.56,216667.0,64.38,64.71,64.35,64.56,216667.0
2023-01-05 11:00:00,64.61,65.5,64.49,65.18,312792.0,64.61,65.5,64.49,65.18,312792.0
2023-01-05 11:30:00,65.17,65.32,65.05,65.11,100508.0,65.17,65.32,65.05,65.11,100508.0
2023-01-05 12:00:00,65.15,65.2,64.63,64.76,140630.0,65.15,65.2,64.63,64.76,140630.0
2023-01-05 12:30:00,64.76,65.06,64.56,64.9,135676.0,64.76,65.06,64.56,64.9,135676.0
2023-01-05 13:00:00,64.91,65.43,64.91,65.38,84080.0,64.91,65.43,64.91,65.38,84080.0
2023-01-05 13:30:00,65.37,65.75,65.29,65.4,166500.0,65.37,65.75,65.29,65.4,166500.0
2023-01-05 14:00:00,65.4,65.42,64.69,64.7,241826.0,65.4,65.42,64.69,64.7,241826.0
2023-01-05 14:30:00,64.7,65.03,64.7,64.84,104813.0,64.7,65.03,64.7,64.84,104813.0
2023-01-05 15:00:00,64.83,64.87,64.77,64.86,123141.0,64.83,64.87,64.77,64.86,123141.0
2023-01-05 15:30:00,64.85,64.89,64.72,64.75,294470.0,64.85,64.89,64.72,64.75,294470.0
2023-01-06 09:30:00,65.82,65.94,64.99,65.04,415741.0,65.82,65.94,64.99,65.04,415741.0
2023-01-06 10:00:00,65.19,65.87,65.18,65.74,190394.0,65.19,65.87,65.18,65.74,190394.0
2023-01-06 10:30:00,65.79,66.18,65.72,65.86,170048.0,65.79,66.18,65.72,65.86,170048.0
2023-01-06 11:00:00,65.87,66.01,65.49,65.79,183157.0,65.87,66.01,65.49,65.79,183157.0
2023-01-06 11:30:00,65.8,65.85,65.58,65.67,186066.0,65.8,65.85,65.58,65.67,186066.0
2023-01-06 12:00:00,65.71,65.92,65.6,65.74,87257.0,65.71,65.92,65.6,65.74,87257.0
2023-01-06 12:30:00,65.73,65.83,65.39,65.44,52828.0,65.73,65.83,65.39,65.44,52828.0
2023-01-06 13:00:00,65.45,65.55,65.24,65.39,78408.0,65.45,65.55,65.24,65.39,78408.0
2023-01-06 13:30:00,65.31,65.36,64.5,64.51,189858.0,65.31,65.36,64.5,64.51,189858.0
2023-01-06 14:00:00,64.5,65.02,64.46,64.88,188837.0,64.5,65.02,64.46,64.88,188837.0
2023-01-06 14:30:00,64.89,64.98,64.76,64.95,340689.0,64.89,64.98,64.76,64.95,340689.0
2023-01-06 15:00:00,64.97,65.03,64.78,64.82,104704.0,64.97,65.03,64.78,64.82,104704.0
2023-01-06 15:30:00,64.82,64.85,64.75,64.84,310465.0,64.82,64.85,64.75,64.84,310465.0
2023-01-09 09:30:00,66.49,67.16,66.31,67.1,351046.0,66.49,67.16,66.31,67.1,351046.0
2023-01-09 10:00:00,67.12,67.33,66.44,66.45,242436.0,67.12,67.33,66.44,66.45,242436.0
2023-01-09 10:30:00,66.4,66.82,66.27,66.58,161640.0,66.4,66.82,66.27,66.58,161640.0
2023-01-09 11:00:00,66.57,66.64,65.76,65.95,169740.0,66.57,66.64,65.76,65.95,169740.0
2023-01-09 11:30:00,65.92,66.25,65.67,66.07,143296.0,65.92,66.25,65.67,66.07,143296.0
2023-01-09 12:00:00,66.09,66.11,65.9,66.01,97468.0,66.09,66.11,65.9,66.01,97468.0
2023-01-09 12:30:00,66.08,66.08,65.87,65.9,37639.0,66.08,66.08,65.87,65.9,37639.0
2023-01-09 13:00:00,65.9,66.2,65.86,66.06,46473.0,65.9,66.2,65.86,66.06,46473.0
2023-01-09 13:30:00,66.05,66.12,65.7,65.72,147459.0,66.05,66.12,65.7,65.72,147459.0
2023-01-09 14:00:00,65.75,66.0,65.45,65.74,72145.0,65.75,66.0,65.45,65.74,72145.0
2023-01-09 14:30:00,65.75,65.89,65.73,65.88,29008.0,65.75,65.89,65.73,65.88,29008.0
2023-01-09 15:00:00,65.87,65.89,65.72,65.86,114756.0,65.87,65.89,65.72,65.86,114756.0
2023-01-09 15:30:00,65.85,65.91,65.82,65.86,340959.0,65.85,65.91,65.82,65.86,340959.0
2023-01-10 09:30:00,66.27,66.45,65.93,65.98,85640.0,66.27,66.45,65.93,65.98,85640.0
2023-01-10 10:00:00,65.94,66.22,65.65,65.81,117494.0,65.94,66.22,65.65,65.81,117494.0
2023-01-10 10:30:00,65.71,65.75,65.22,65.58,109184.0,65.71,65.75,65.22,65.58,109184.0
2023-01-10 11:00:00,65.52,66.12,65.47,65.91,128155.0,65.52,66.12,65.47,65.91,128155.0
2023-01-10 11:30:00,65.89,66.48,65.87,66.38,104309.0,65.89,66.48,65.87,66.38,104309.0
2023-01-10 12:00:00,66.41,66.66,66.28,66.34,86792.0,66.41,66.66,66.28,66.34,86792.0
2023-01-10 12:30:00,66.36,66.51,66.24,66.29,41588.0,66.36,66.51,66.24,66.29,41588.0
2023-01-10 13:00:00,66.28,66.55,66.07,66.41,49282.0,66.28,66.55,66.07,66.41,49282.0
2023-01-10 13:30:00,66.43,66.55,66.32,66.52,48043.0,66.43,66.55,66.32,66.52,48043.0
2023-01-10 14:00:00,66.52,66.68,65.98,66.03,87962.0,66.52,66.68,65.98,66.03,87962.0
2023-01-10 14:30:00,66.05,66.13,65.97,66.09,65262.0,66.05,66.13,65.97,66.09,65262.0
2023-01-10 15:00:00,66.1,66.17,66.02,66.02,61158.0,66.1,66.17,66.02,66.02,61158.0
2023-01-10 15:30:00,66.02,66.06,65.87,65.9,386294.0,66.02,66.06,65.87,65.9,386294.0
2023-01-11 09:30:00,67.24,67.29,66.81,66.99,174910.0,67.24,67.29,66.81,66.99,174910.0
2023-01-11 10:00:00,67.01,67.1,66.76,66.95,483839.0,67.01,67.1,66.76,66.95,483839.0
2023-01-11 10:30:00,66.82,67.6,66.46,67.19,348562.0,66.82,67.6,66.46,67.19,348562.0
2023-01-11 11:00:00,67.19,67.57,67.09,67.57,198777.0,67.19,67.57,67.09,67.57,198777.0
2023-01-11 11:30:00,67.59,68.09,67.57,67.74,235288.0,67.59,68.09,67.57,67.74,235288.0
2023-01-11 12:00:00,67.74,68.2,67.74,67.83,168038.0,67.74,68.2,67.74,67.83,168038.0
2023-01-11 12:30:00,67.82,67.97,67.68,67.84,89468.0,67.82,67.97,67.68,67.84,89468.0
2023-01-11 13:00:00,67.83,68.0,67.75,67.83,73778.0,67.83,68.0,67.75,67.83,73778.0
2023-01-11 13:30:00,67.87,68.07,67.84,67.94,46389.0,67.87,68.07,67.84,67.94,46389.0
2023-01-11 14:00:00,67.98,68.05,67.68,68.05,139712.0,67.98,68.05,67.68,68.05,139712.0
2023-01-11 14:30:00,68.0,68.22,68.0,68.06,106473.0,68.0,68.22,68.0,68.06,106473.0
2023-01-11 15:00:00,68.04,68.18,68.04,68.15,56940.0,68.04,68.18,68.04,68.15,56940.0
2023-01-11 15:30:00,68.15,68.19,68.02,68.08,584891.0,68.15,68.19,68.02,68.08,584891.0
2023-01-12 09:30:00,69.12,69.2,68.53,68.61,244234.0,69.12,69.2,68.53,68.61,244234.0
2023-01-12 10:00:00,68.55,68.8,68.42,68.75,75065.0,68.55,68.8,68.42,68.75,75065.0
2023-01-12 10:30:00,68.7,68.9,68.65,68.8,92276.0,68.7,68.9,68.65,68.8,92276.0
2023-01-12 11:00:00,68.75,69.24,68.72,69.08,161795.0,68.75,69.24,68.72,69.08,161795.0
2023-01-12 11:30:00,69.06,69.32,68.83,69.0,135461.0,69.06,69.32,68.83,69.0,135461.0
2023-01-12 12:00:00,69.01,69.12,68.74,68.95,155636.0,69.01,69.12,68.74,68.95,155636.0
2023-01-12 12:30:00,68.92,69.09,68.87,69.02,90385.0,68.92,69.09,68.87,69.02,90385.0
2023-01-12 13:00:00,69.01,69.1,68.56,68.67,121097.0,69.01,69.1,68.56,68.67,121097.0
2023-01-12 13:30:00,68.66,69.21,68.66,69.19,89052.0,68.66,69.21,68.66,69.19,89052.0
2023-01-12 14:00:00,69.18,69.19,68.75,68.76,193507.0,69.18,69.19,68.75,68.76,193507.0
2023-01-12 14:30:00,68.74,68.86,68.69,68.78,69333.0,68.74,68.86,68.69,68.78,69333.0
2023-01-12 15:00:00,68.78,68.79,68.6,68.62,127279.0,68.78,68.79,68.6,68.62,127279.0
2023-01-12 15:30:00,68.62,68.67,68.51,68.63,309819.0,68.62,68.67,68.51,68.63,309819.0
2023-01-13 09:30:00,69.3,69.36,68.92,69.06,117624.0,69.3,69.36,68.92,69.06,117624.0
2023-01-13 10:00:00,69.05,69.41,68.97,69.41,95271.0,69.05,69.41,68.97,69.41,95271.0
2023-01-13 10:30:00,69.41,69.71,69.41,69.54,162645.0,69.41,69.71,69.41,69.54,162645.0
2023-01-13 11:00:00,69.58,69.73,69.5,69.62,237339.0,69.58,69.73,69.5,69.62,237339.0
2023-01-13 11:30:00,69.64,69.64,69.29,69.6,100056.0,69.64,69.64,69.29,69.6,100056.0
2023-01-13 12:00:00,69.65,69.77,69.6,69.71,107143.0,69.65,69.77,69.6,69.71,107143.0
2023-01-13 12:30:00,69.71,69.75,69.54,69.66,78750.0,69.71,69.75,69.54,69.66,78750.0
2023-01-13 13:00:00,69.68,69.73,69.5,69.59,37796.0,69.68,69.73,69.5,69.59,37796.0
2023-01-13 13:30:00,69.59,69.89,69.58,69.76,59662.0,69.59,69.89,69.58,69.76,59662.0
2023-01-13 14:00:00,69.77,70.0,69.63,69.99,143701.0,69.77,70.0,69.63,69.99,143701.0
2023-01-13 14:30:00,69.99,70.01,69.84,70.0,76496.0,69.99,70.01,69.84,70.0,76496.0
2023-01-13 15:00:00,70.0,70.03,69.95,69.99,138719.0,70.0,70.03,69.95,69.99,138719.0
2023-01-13 15:30:00,69.99,70.09,69.98,70.05,571398.0,69.99,70.09,69.98,70.05,571398.0
2023-01-17 09:30:00,70.87,71.14,70.78,70.91,320485.0,70.87,71.14,70.78,70.91,320485.0
2023-01-17 10:00:00,70.9,70.95,70.67,70.88,209655.0,70.9,70.95,70.67,70.88,209655.0
2023-01-17 10:30:00,70.88,70.89,70.46,70.53,145600.0,70.88,70.89,70.46,70.53,145600.0
2023-01-17 11:00:00,70.55,70.63,70.06,70.1,124994.0,70.55,70.63,70.06,70.1,124994.0
2023-01-17 11:30:00,70.11,70.4,70.09,70.32,151397.0,70.11,70.4,70.09,70.32,151397.0
2023-01-17 12:00:00,70.32,70.39,70.09,70.11,119251.0,70.32,70.39,70.09,70.11,119251.0
2023-01-17 12:30:00,70.09,70.19,69.6,69.9,133573.0,70.09,70.19,69.6,69.9,133573.0
2023-01-17 13:00:00,69.87,70.08,69.74,69.87,435328.0,69.87,70.08,69.74,69.87,435328.0
2023-01-17 13:30:00,69.86,69.91,69.46,69.87,103555.0,69.86,69.91,69.46,69.87,103555.0
2023-01-17 14:00:00,69.83,70.24,69.78,70.22,152930.0,69.83,70.24,69.78,70.22,152930.0
2023-01-17 14:30:00,70.23,70.73,70.22,70.7,236727.0,70.23,70.73,70.22,70.7,236727.0
2023-01-17 15:00:00,70.7,71.0,70.7,70.92,525049.0,70.7,71.0,70.7,70.92,525049.0
2023-01-17 15:30:00,70.9,71.03,70.85,70.87,454870.0,70.9,71.03,70.85,70.87,454870.0
2023-01-18 09:30:00,71.59,71.78,71.51,71.71,424070.0,71.59,71.78,71.51,71.71,424070.0
2023-01-18 10:00:00,71.72,72.04,71.51,71.92,529201.0,71.72,72.04,71.51,71.92,529201.0
2023-01-18 10:30:00,71.93,71.94,71.38,71.51,163018.0,71.93,71.94,71.38,71.51,163018.0
2023-01-18 11:00:00,71.5,71.79,71.29,71.43,192303.0,71.5,71.79,71.29,71.43,192303.0
2023-01-18 11:30:00,71.4,71.4,70.77,71.17,247561.0,71.4,71.4,70.77,71.17,247561.0
2023-01-18 12:00:00,71.16,71.21,70.44,70.59,118251.0,71.16,71.21,70.44,70.59,118251.0
2023-01-18 12:30:00,70.57,70.69,69.98,70.21,100466.0,70.57,70.69,69.98,70.21,100466.0
2023-01-18 13:00:00,70.19,70.37,69.77,70.13,146030.0,70.19,70.37,69.77,70.13,146030.0
2023-01-18 13:30:00,70.15,70.39,70.0,70.0,125979.0,70.15,70.39,70.0,70.0,125979.0
2023-01-18 14:00:00,69.99,70.12,69.35,69.79,168934.0,69.99,70.12,69.35,69.79,168934.0
2023-01-18 14:30:00,69.81,69.81,69.55,69.55,64558.0,69.81,69.81,69.55,69.55,64558.0
2023-01-18 15:00:00,69.55,69.56,69.42,69.45,132506.0,69.55,69.56,69.42,69.45,132506.0
2023-01-18 15:30:00,69.45,69.56,69.35,69.5,315334.0,69.45,69.56,69.35,69.5,315334.0
2023-01-19 09:30:00,70.19,70.33,70.02,70.16,250669.0,70.19,70.33,70.02,70.16,250669.0
2023-01-19 10:00:00,70.18,70.39,70.09,70.29,136287.0,70.18,70.39,70.09,70.29,136287.0
2023-01-19 10:30:00,70.33,70.65,70.2,70.24,163170.0,70.33,70.65,70.2,70.24,163170.0
2023-01-19 11:00:00,70.19,70.68,69.69,69.95,216996.0,70.19,70.68,69.69,69.95,216996.0
2023-01-19 11:30:00,70.01,70.53,69.93,70.44,168601.0,70.01,70.53,69.93,70.44,168601.0
2023-01-19 12:00:00,70.47,71.14,70.34,71.09,267387.0,70.47,71.14,70.34,71.09,267387.0
2023-01-19 12:30:00,71.07,71.14,70.59,70.69,196556.0,71.07,71.14,70.59,70.69,196556.0
2023-01-19 13:00:00,70.63,70.64,70.38,70.5,43875.0,70.63,70.64,70.38,70.5,43875.0
2023-01-19 13:30:00,70.51,70.81,70.43,70.58,196455.0,70.51,70.81,70.43,70.58,196455.0
2023-01-19 14:00:00,70.58,70.66,70.26,70.47,150900.0,70.58,70.66,70.26,70.47,150900.0
2023-01-19 14:30:00,70.48,70.7,70.46,70.54,65133.0,70.48,70.7,70.46,70.54,65133.0
2023-01-19 15:00:00,70.54,70.7,70.51,70.63,117735.0,70.54,70.7,70.51,70.63,117735.0
2023-01-19 15:30:00,70.62,70.68,70.57,70.58,346967.0,70.62,70.68,70.57,70.58,346967.0
2023-01-20 09:30:00,70.86,70.89,69.96,70.4,318715.0,70.86,70.89,69.96,70.4,318715.0
2023-01-20 10:00:00,70.45,70.78,70.23,70.44,143377.0,70.45,70.78,70.23,70.44,143377.0
2023-01-20 10:30:00,70.46,70.6,70.32,70.52,60443.0,70.46,70.6,70.32,70.52,60443.0
2023-01-20 11:00:00,70.56,70.97,70.44,70.95,50826.0,70.56,70.97,70.44,70.95,50826.0
2023-01-20 11:30:00,70.96,71.03,70.87,70.91,103322.0,70.96,71.03,70.87,70.91,103322.0
2023-01-20 12:00:00,70.94,71.46,70.94,71.44,191181.0,70.94,71.46,70.94,71.44,191181.0
2023-01-20 12:30:00,71.46,71.51,71.24,71.36,125437.0,71.46,71.51,71.24,71.36,125437.0
2023-01-20 13:00:00,71.39,71.43,71.14,71.28,77872.0,71.39,71.43,71.14,71.28,77872.0
2023-01-20 13:30:00,71.27,71.5,71.27,71.5,103081.0,71.27,71.5,71.27,71.5,103081.0
2023-01-20 14:00:00,71.5,71.53,71.22,71.36,154814.0,71.5,71.53,71.22,71.36,154814.0
2023-01-20 14:30:00,71.35,71.5,71.3,71.45,82598.0,71.35,71.5,71.3,71.45,82598.0
2023-01-20 15:00:00,71.46,71.53,71.37,71.53,146433.0,71.46,71.53,71.37,71.53,146433.0
2023-01-20 15:30:00,71.52,71.56,71.42,71.55,521334.0,71.52,71.56,71.42,71.55,521334.0
2023-01-23 09:30:00,71.82,72.22,71.67,72.06,314370.0,71.82,72.22,71.67,72.06,314370.0
2023-01-23 10:00:00,72.07,72.15,71.57,71.8,147322.0,72.07,72.15,71.57,71.8,147322.0
2023-01-23 10:30:00,71.75,72.16,71.6,72.04,117095.0,71.75,72.16,71.6,72.04,117095.0
2023-01-23 11:00:00,72.07,72.25,71.89,72.14,79527.0,72.07,72.25,71.89,72.14,79527.0
2023-01-23 11:30:00,72.15,72.24,71.86,72.03,82213.0,72.15,72.24,71.86,72.03,82213.0
2023-01-23 12:00:00,72.0,72.01,71.66,71.67,50822.0,72.0,72.01,71.66,71.67,50822.0
2023-01-23 12:30:00,71.66,71.95,71.46,71.88,95744.0,71.66,71.95,71.46,71.88,95744.0
2023-01-23 13:00:00,71.89,72.08,71.78,71.83,49670.0,71.89,72.08,71.78,71.83,49670.0
2023-01-23 13:30:00,71.84,72.06,71.72,72.0,94353.0,71.84,72.06,71.72,72.0,94353.0
2023-01-23 14:00:00,71.98,72.02,71.43,71.51,109249.0,71.98,72.02,71.43,71.51,109249.0
2023-01-23 14:30:00,71.51,71.51,71.29,71.41,52539.0,71.51,71.51,71.29,71.41,52539.0
2023-01-23 15:00:00,71.42,71.47,71.38,71.47,59800.0,71.42,71.47,71.38,71.47,59800.0
2023-01-23 15:30:00,71.45,71.54,71.4,71.47,78757.0,71.45,71.54,71.4,71.47,78757.0
2023-01-24 09:30:00,71.59,71.66,71.15,71.15,93788.0,71.59,71.66,71.15,71.15,93788.0
2023-01-24 10:00:00,71.13,71.19,70.8,71.03,259821.0,71.13,71.19,70.8,71.03,259821.0
2023-01-24 10:30:00,71.01,71.13,70.54,70.69,106917.0,71.01,71.13,70.54,70.69,106917.0
2023-01-24 11:00:00,70.68,70.77,70.31,70.53,130578.0,70.68,70.77,70.31,70.53,130578.0
2023-01-24 11:30:00,70.55,70.57,70.26,70.32,95991.0,70.55,70.57,70.26,70.32,95991.0
2023-01-24 12:00:00,70.32,70.7,70.24,70.7,61150.0,70.32,70.7,70.24,70.7,61150.0
2023-01-24 12:30:00,70.7,70.72,70.48,70.59,47875.0,70.7,70.72,70.48,70.59,47875.0
2023-01-24 13:00:00,70.58,70.58,70.1,70.23,147823.0,70.58,70.58,70.1,70.23,147823.0
2023-01-24 13:30:00,70.24,70.35,69.91,70.13,102079.0,70.24,70.35,69.91,70.13,102079.0
2023-01-24 14:00:00,70.14,70.35,69.88,70.25,65796.0,70.14,70.35,69.88,70.25,65796.0
2023-01-24 14:30:00,70.29,70.35,70.17,70.28,26806.0,70.29,70.35,70.17,70.28,26806.0
2023-01-24 15:00:00,70.27,70.32,70.08,70.25,59367.0,70.27,70.32,70.08,70.25,59367.0
2023-01-24 15:30:00,70.24,70.32,70.18,70.23,229338.0,70.24,70.32,70.18,70.23,229338.0
2023-01-25 09:30:00,70.41,70.44,69.66,69.83,203621.0,70.41,70.44,69.66,69.83,203621.0
2023-01-25 10:00:00,69.81,70.11,69.64,70.09,142213.0,69.81,70.11,69.64,70.09,142213.0
2023-01-25 10:30:00,70.07,70.84,70.01,70.48,205513.0,70.07,70.84,70.01,70.48,205513.0
2023-01-25 11:00:00,70.46,70.75,70.29,70.7,81637.0,70.46,70.75,70.29,70.7,81637.0
2023-01-25 11:30:00,70.68,71.09,70.68,70.83,66302.0,70.68,71.09,70.68,70.83,66302.0
2023-01-25 12:00:00,70.82,70.83,70.54,70.55,38638.0,70.82,70.83,70.54,70.55,38638.0
2023-01-25 12:30:00,70.59,70.86,69.92,69.99,126759.0,70.59,70.86,69.92,69.99,126759.0
2023-01-25 13:00:00,69.96,70.39,69.91,70.37,36054.0,69.96,70.39,69.91,70.37,36054.0
2023-01-25 13:30:00,70.39,70.58,70.34,70.44,70897.0,70.39,70.58,70.34,70.44,70897.0
2023-01-25 14:00:00,70.44,70.6,70.15,70.21,64204.0,70.44,70.6,70.15,70.21,64204.0
2023-01-25 14:30:00,70.26,70.42,70.22,70.42,28321.0,70.26,70.42,70.22,70.42,28321.0
2023-01-25 15:00:00,70.43,70.58,70.43,70.53,74804.0,70.43,70.58,70.43,70.53,74804.0
2023-01-25 15:30:00,70.52,70.53,70.43,70.49,145544.0,70.52,70.53,70.43,70.49,145544.0
2023-01-26 09:30:00,71.65,71.77,71.01,71.07,275582.0,71.65,71.77,71.01,71.07,275582.0
2023-01-26 10:00:00,71.09,71.11,70.27,71.0,179625.0,71.09,71.11,70.27,71.0,179625.0
2023-01-26 10:30:00,71.0,71.23,70.85,70.99,43720.0,71.0,71.23,70.85,70.99,43720.0
2023-01-26 11:00:00,71.04,71.38,70.8,71.32,60763.0,71.04,71.38,70.8,71.32,60763.0
2023-01-26 11:30:00,71.29,71.41,70.97,71.25,58885.0,71.29,71.41,70.97,71.25,58885.0
2023-01-26 12:00:00,71.24,71.35,70.96,71.05,52570.0,71.24,71.35,70.96,71.05,52570.0
2023-01-26 12:30:00,71.04,71.25,70.83,71.23,38514.0,71.04,71.25,70.83,71.23,38514.0
2023-01-26 13:00:00,71.25,71.31,71.0,71.04,55228.0,71.25,71.31,71.0,71.04,55228.0
2023-01-26 13:30:00,71.11,71.13,70.66,70.74,98474.0,71.11,71.13,70.66,70.74,98474.0
2023-01-26 14:00:00,70.73,71.22,70.72,70.83,93306.0,70.73,71.22,70.72,70.83,93306.0
2023-01-26 14:30:00,70.86,71.06,70.86,71.05,38095.0,70.86,71.06,70.86,71.05,38095.0
2023-01-26 15:00:00,71.07,71.08,71.0,71.04,40264.0,71.07,71.08,71.0,71.04,40264.0
2023-01-26 15:30:00,71.03,71.06,70.86,70.95,225774.0,71.03,71.06,70.86,70.95,225774.0
2023-01-27 09:30:00,71.74,71.78,71.23,71.31,162093.0,71.74,71.78,71.23,71.31,162093.0
2023-01-27 10:00:00,71.3,71.79,71.22,71.44,211007.0,71.3,71.79,71.22,71.44,211007.0
2023-01-27 10:30:00,71.42,71.43,70.39,70.49,207917.0,71.42,71.43,70.39,70.49,207917.0
2023-01-27 11:00:00,70.48,70.48,69.89,70.08,245111.0,70.48,70.48,69.89,70.08,245111.0
2023-01-27 11:30:00,70.1,70.37,69.97,70.08,118080.0,70.1,70.37,69.97,70.08,118080.0
2023-01-27 12:00:00,70.04,70.15,69.25,69.3,213695.0,70.04,70.15,69.25,69.3,213695.0
2023-01-27 12:30:00,69.28,69.76,69.24,69.69,267657.0,69.28,69.76,69.24,69.69,267657.0
2023-01-27 13:00:00,69.68,69.85,69.55,69.6,129297.0,69.68,69.85,69.55,69.6,129297.0
2023-01-27 13:30:00,69.59,69.76,69.36,69.66,117241.0,69.59,69.76,69.36,69.66,117241.0
2023-01-27 14:00:00,69.65,69.79,69.2,69.69,174192.0,69.65,69.79,69.2,69.69,174192.0
2023-01-27 14:30:00,69.69,69.69,69.48,69.58,69305.0,69.69,69.69,69.48,69.58,69305.0
2023-01-27 15:00:00,69.6,69.65,69.52,69.59,131117.0,69.6,69.65,69.52,69.59,131117.0
2023-01-27 15:30:00,69.58,69.58,69.44,69.52,399386.0,69.58,69.58,69.44,69.52,399386.0
2023-01-30 09:30:00,68.68,68.98,68.58,68.8,243643.0,68.68,68.98,68.58,68.8,243643.0
2023-01-30 10:00:00,68.69,69.29,68.68,69.11,117994.0,68.69,69.29,68.68,69.11,117994.0
2023-01-30 10:30:00,69.11,69.43,68.93,69.37,117946.0,69.11,69.43,68.93,69.37,117946.0
2023-01-30 11:00:00,69.37,69.87,69.16,69.22,129462.0,69.37,69.87,69.16,69.22,129462.0
2023-01-30 11:30:00,69.17,69.32,68.67,68.9,96091.0,69.17,69.32,68.67,68.9,96091.0
2023-01-30 12:00:00,68.86,69.16,68.85,69.15,33943.0,68.86,69.16,68.85,69.15,33943.0
2023-01-30 12:30:00,69.14,69.18,68.73,68.84,22184.0,69.14,69.18,68.73,68.84,22184.0
2023-01-30 13:00:00,68.79,68.89,68.57,68.68,135990.0,68.79,68.89,68.57,68.68,135990.0
2023-01-30 13:30:00,68.64,68.75,68.41,68.56,170998.0,68.64,68.75,68.41,68.56,170998.0
2023-01-30 14:00:00,68.56,68.59,68.11,68.28,126542.0,68.56,68.59,68.11,68.28,126542.0
2023-01-30 14:30:00,68.29,68.31,68.04,68.09,113952.0,68.29,68.31,68.04,68.09,113952.0
2023-01-30 15:00:00,68.09,68.24,68.03,68.15,357453.0,68.09,68.24,68.03,68.15,357453.0
2023-01-30 15:30:00,68.15,68.25,68.09,68.11,283888.0,68.15,68.25,68.09,68.11,283888.0
2023-01-31 09:30:00,67.86,68.67,67.67,68.62,118551.0,67.86,68.67,67.67,68.62,118551.0
2023-01-31 10:00:00,68.63,68.84,68.36,68.77,64913.0,68.63,68.84,68.36,68.77,64913.0
2023-01-31 10:30:00,68.77,69.37,68.77,69.19,111081.0,68.77,69.37,68.77,69.19,111081.0
2023-01-31 11:00:00,69.21,69.28,68.88,68.99,90938.0,69.21,69.28,68.88,68.99,90938.0
2023-01-31 11:30:00,68.99,69.09,68.74,68.81,75332.0,68.99,69.09,68.74,68.81,75332.0
2023-01-31 12:00:00,68.82,69.1,68.77,69.09,32649.0,68.82,69.1,68.77,69.09,32649.0
2023-01-31 12:30:00,69.1,69.18,68.92,69.12,41124.0,69.1,69.18,68.92,69.12,41124.0
2023-01-31 13:00:00,69.13,69.21,69.06,69.19,34945.0,69.13,69.21,69.06,69.19,34945.0
2023-01-31 13:30:00,69.18,69.18,68.8,68.83,32020.0,69.18,69.18,68.8,68.83,32020.0
2023-01-31 14:00:00,68.82,69.22,68.6,69.17,76098.0,68.82,69.22,68.6,69.17,76098.0
2023-01-31 14:30:00,69.15,69.33,69.15,69.23,91281.0,69.15,69.33,69.15,69.23,91281.0
2023-01-31 15:00:00,69.24,69.34,69.23,69.32,83795.0,69.24,69.34,69.23,69.32,83795.0
2023-01-31 15:30:00,69.33,69.34,69.22,69.33,229115.0,69.33,69.34,69.22,69.33,229115.0
2023-02-01 09:30:00,69.21,69.41,68.79,68.81,132547.0,69.21,69.41,68.79,68.81,132547.0
2023-02-01 10:00:00,68.84,69.08,68.62,68.98,122884.0,68.84,69.08,68.62,68.98,122884.0
2023-02-01 10:30:00,68.94,69.25,68.6,68.66,90040.0,68.94,69.25,68.6,68.66,90040.0
2023-02-01 11:00:00,68.65,68.69,68.43,68.51,61420.0,68.65,68.69,68.43,68.51,61420.0
2023-02-01 11:30:00,68.54,68.77,67.69,67.75,119297.0,68.54,68.77,67.69,67.75,119297.0
2023-02-01 12:00:00,67.76,67.76,66.94,67.4,509990.0,67.76,67.76,66.94,67.4,509990.0
2023-02-01 12:30:00,67.38,67.4,66.75,66.86,283791.0,67.38,67.4,66.75,66.86,283791.0
2023-02-01 13:00:00,66.9,67.16,66.85,67.15,160598.0,66.9,67.16,66.85,67.15,160598.0
2023-02-01 13:30:00,67.18,67.22,66.98,67.04,104389.0,67.18,67.22,66.98,67.04,104389.0
2023-02-01 14:00:00,67.05,67.41,66.97,66.99,428892.0,67.05,67.41,66.97,66.99,428892.0
2023-02-01 14:30:00,67.0,67.56,66.86,67.4,119423.0,67.0,67.56,66.86,67.4,119423.0
2023-02-01 15:00:00,67.42,67.62,67.38,67.56,163040.0,67.42,67.62,67.38,67.56,163040.0
2023-02-01 15:30:00,67.55,67.67,67.31,67.36,498601.0,67.55,67.67,67.31,67.36,498601.0
2023-02-02 09:30:00,66.99,67.2,66.2,66.3,322664.0,66.99,67.2,66.2,66.3,322664.0
2023-02-02 10:00:00,66.33,66.35,65.9,66.12,259289.0,66.33,66.35,65.9,66.12,259289.0
2023-02-02 10:30:00,66.1,67.06,66.09,66.79,141787.0,66.1,67.06,66.09,66.79,141787.0
2023-02-02 11:00:00,66.8,67.0,66.39,66.55,86809.0,66.8,67.0,66.39,66.55,86809.0
2023-02-02 11:30:00,66.53,67.22,66.45,67.18,115884.0,66.53,67.22,66.45,67.18,115884.0
2023-02-02 12:00:00,67.18,67.38,67.01,67.02,104265.0,67.18,67.38,67.01,67.02,104265.0
2023-02-02 12:30:00,67.03,67.49,66.88,67.48,143738.0,67.03,67.49,66.88,67.48,143738.0
2023-02-02 13:00:00,67.48,67.49,67.15,67.22,293688.0,67.48,67.49,67.15,67.22,293688.0
2023-02-02 13:30:00,67.23,67.45,67.21,67.29,51331.0,67.23,67.45,67.21,67.29,51331.0
2023-02-02 14:00:00,67.27,67.35,66.59,66.64,197772.0,67.27,67.35,66.59,66.64,197772.0
2023-02-02 14:30:00,66.62,66.73,66.48,66.68,182506.0,66.62,66.73,66.48,66.68,182506.0
2023-02-02 15:00:00,66.67,66.68,66.49,66.51,83493.0,66.67,66.68,66.49,66.51,83493.0
2023-02-02 15:30:00,66.52,66.6,66.48,66.57,271403.0,66.52,66.6,66.48,66.57,271403.0
2023-02-03 09:30:00,66.73,67.9,66.71,67.81,555402.0,66.73,67.9,66.71,67.81,555402.0
2023-02-03 10:00:00,67.79,68.39,67.66,68.19,282940.0,67.79,68.39,67.66,68.19,282940.0
2023-02-03 10:30:00,68.2,68.38,67.63,67.71,210675.0,68.2,68.38,67.63,67.71,210675.0
2023-02-03 11:00:00,67.71,67.71,66.17,66.27,233829.0,67.71,67.71,66.17,66.27,233829.0
2023-02-03 11:30:00,66.26,66.29,65.55,65.58,427038.0,66.26,66.29,65.55,65.58,427038.0
2023-02-03 12:00:00,65.55,65.55,64.94,65.08,346782.0,65.55,65.55,64.94,65.08,346782.0
2023-02-03 12:30:00,65.06,65.23,64.77,64.89,289962.0,65.06,65.23,64.77,64.89,289962.0
2023-02-03 13:00:00,64.87,65.09,64.58,64.88,277440.0,64.87,65.09,64.58,64.88,277440.0
2023-02-03 13:30:00,64.85,65.06,64.62,64.76,235173.0,64.85,65.06,64.62,64.76,235173.0
2023-02-03 14:00:00,64.78,64.85,64.49,64.54,309279.0,64.78,64.85,64.49,64.54,309279.0
2023-02-03 14:30:00,64.55,64.58,64.37,64.38,182434.0,64.55,64.58,64.37,64.38,182434.0
2023-02-03 15:00:00,64.38,64.49,64.35,64.45,166465.0,64.38,64.49,64.35,64.45,166465.0
2023-02-03 15:30:00,64.45,64.51,64.38,64.41,607828.0,64.45,64.51,64.38,64.41,607828.0
2023-02-06 09:30:00,65.07,65.28,64.67,64.73,256617.0,65.07,65.28,64.67,64.73,256617.0
2023-02-06 10:00:00,64.73,64.73,64.18,64.23,320094.0,64.73,64.73,64.18,64.23,320094.0
2023-02-06 10:30:00,64.23,64.27,63.83,63.83,216589.0,64.23,64.27,63.83,63.83,216589.0
2023-02-06 11:00:00,63.82,64.7,63.67,64.6,266148.0,63.82,64.7,63.67,64.6,266148.0
2023-02-06 11:30:00,64.66,65.05,64.57,64.86,171995.0,64.66,65.05,64.57,64.86,171995.0
2023-02-06 12:00:00,64.84,65.03,64.61,64.87,49840.0,64.84,65.03,64.61,64.87,49840.0
2023-02-06 12:30:00,64.88,65.18,64.73,64.93,109569.0,64.88,65.18,64.73,64.93,109569.0
2023-02-06 13:00:00,64.91,65.07,64.85,64.99,38944.0,64.91,65.07,64.85,64.99,38944.0
2023-02-06 13:30:00,65.02,65.29,64.98,65.19,48613.0,65.02,65.29,64.98,65.19,48613.0
2023-02-06 14:00:00,65.23,65.3,65.08,65.29,145563.0,65.23,65.3,65.08,65.29,145563.0
2023-02-06 14:30:00,65.27,65.46,65.27,65.41,95943.0,65.27,65.46,65.27,65.41,95943.0
2023-02-06 15:00:00,65.41,65.49,65.34,65.43,176273.0,65.41,65.49,65.34,65.43,176273.0
2023-02-06 15:30:00,65.43,65.53,65.4,65.5,345021.0,65.43,65.53,65.4,65.5,345021.0
2023-02-07 09:30:00,65.83,66.38,65.82,66.27,213940.0,65.83,66.38,65.82,66.27,213940.0
2023-02-07 10:00:00,66.28,66.6,66.13,66.23,184571.0,66.28,66.6,66.13,66.23,184571.0
2023-02-07 10:30:00,66.27,66.6,65.97,66.57,112043.0,66.27,66.6,65.97,66.57,112043.0
2023-02-07 11:00:00,66.6,67.04,66.49,67.01,229293.0,66.6,67.04,66.49,67.01,229293.0
2023-02-07 11:30:00,67.0,67.51,66.99,67.33,225957.0,67.0,67.51,66.99,67.33,225957.0
2023-02-07 12:00:00,67.33,67.51,67.21,67.21,105518.0,67.33,67.51,67.21,67.21,105518.0
2023-02-07 12:30:00,67.26,67.64,67.07,67.59,113498.0,67.26,67.64,67.07,67.59,113498.0
2023-02-07 13:00:00,67.6,67.69,67.17,67.19,157264.0,67.6,67.69,67.17,67.19,157264.0
2023-02-07 13:30:00,67.17,67.41,67.07,67.37,114007.0,67.17,67.41,67.07,67.37,114007.0
2023-02-07 14:00:00,67.39,67.7,67.39,67.6,267606.0,67.39,67.7,67.39,67.6,267606.0
2023-02-07 14:30:00,67.61,67.78,67.61,67.68,118033.0,67.61,67.78,67.61,67.68,118033.0
2023-02-07 15:00:00,67.68,67.79,67.62,67.78,155862.0,67.68,67.79,67.62,67.78,155862.0
2023-02-07 15:30:00,67.77,67.85,67.71,67.74,714573.0,67.77,67.85,67.71,67.74,714573.0
2023-02-08 09:30:00,68.4,68.66,68.08,68.21,192772.0,68.4,68.66,68.08,68.21,192772.0
2023-02-08 10:00:00,68.18,68.29,68.03,68.09,66713.0,68.18,68.29,68.03,68.09,66713.0
2023-02-08 10:30:00,68.06,68.35,67.65,68.25,243384.0,68.06,68.35,67.65,68.25,243384.0
2023-02-08 11:00:00,68.22,68.38,67.76,67.88,90111.0,68.22,68.38,67.76,67.88,90111.0
2023-02-08 11:30:00,67.93,68.15,67.61,68.1,67080.0,67.93,68.15,67.61,68.1,67080.0
2023-02-08 12:00:00,68.11,68.3,67.9,68.26,40664.0,68.11,68.3,67.9,68.26,40664.0
2023-02-08 12:30:00,68.27,68.45,68.11,68.45,53418.0,68.27,68.45,68.11,68.45,53418.0
2023-02-08 13:00:00,68.48,68.73,68.48,68.62,137056.0,68.48,68.73,68.48,68.62,137056.0
2023-02-08 13:30:00,68.65,68.79,68.47,68.65,101718.0,68.65,68.79,68.47,68.65,101718.0
2023-02-08 14:00:00,68.66,68.76,68.55,68.7,126427.0,68.66,68.76,68.55,68.7,126427.0
2023-02-08 14:30:00,68.7,68.77,68.65,68.73,85058.0,68.7,68.77,68.65,68.73,85058.0
2023-02-08 15:00:00,68.74,68.75,68.63,68.72,48489.0,68.74,68.75,68.63,68.72,48489.0
2023-02-08 15:30:00,68.73,68.74,68.64,68.69,349261.0,68.73,68.74,68.64,68.69,349261.0
2023-02-09 09:30:00,67.88,68.09,67.72,67.88,236159.0,67.88,68.09,67.72,67.88,236159.0
2023-02-09 10:00:00,67.86,68.1,67.77,67.85,63901.0,67.86,68.1,67.77,67.85,63901.0
2023-02-09 10:30:00,67.84,68.05,67.23,67.29,152612.0,67.84,68.05,67.23,67.29,152612.0
2023-02-09 11:00:00,67.28,67.93,67.12,67.92,135877.0,67.28,67.93,67.12,67.92,135877.0
2023-02-09 11:30:00,67.9,68.24,67.84,67.93,165858.0,67.9,68.24,67.84,67.93,165858.0
2023-02-09 12:00:00,67.93,68.23,67.85,68.11,185691.0,67.93,68.23,67.85,68.11,185691.0
2023-02-09 12:30:00,68.09,68.1,67.76,68.03,66160.0,68.09,68.1,67.76,68.03,66160.0
2023-02-09 13:00:00,68.11,68.32,68.05,68.11,53540.0,68.11,68.32,68.05,68.11,53540.0
2023-02-09 13:30:00,68.12,68.39,68.09,68.31,41768.0,68.12,68.39,68.09,68.31,41768.0
2023-02-09 14:00:00,68.33,68.5,68.2,68.3,139990.0,68.33,68.5,68.2,68.3,139990.0
2023-02-09 14:30:00,68.3,68.33,67.97,68.03,187708.0,68.3,68.33,67.97,68.03,187708.0
2023-02-09 15:00:00,68.02,68.13,67.97,68.07,84662.0,68.02,68.13,67.97,68.07,84662.0
2023-02-09 15:30:00,68.06,68.06,67.87,67.93,417115.0,68.06,68.06,67.87,67.93,417115.0
2023-02-10 09:30:00,69.02,69.39,68.95,69.25,168615.0,69.02,69.39,68.95,69.25,168615.0
2023-02-10 10:00:00,69.25,69.41,69.05,69.37,155710.0,69.25,69.41,69.05,69.37,155710.0
2023-02-10 10:30:00,69.38,69.51,69.22,69.38,105748.0,69.38,69.51,69.22,69.38,105748.0
2023-02-10 11:00:00,69.38,69.89,69.33,69.65,271508.0,69.38,69.89,69.33,69.65,271508.0
2023-02-10 11:30:00,69.65,69.84,69.58,69.61,96480.0,69.65,69.84,69.58,69.61,96480.0
2023-02-10 12:00:00,69.63,69.76,69.43,69.52,124233.0,69.63,69.76,69.43,69.52,124233.0
2023-02-10 12:30:00,69.59,69.6,69.23,69.32,40943.0,69.59,69.6,69.23,69.32,40943.0
2023-02-10 13:00:00,69.33,69.52,69.32,69.52,29265.0,69.33,69.52,69.32,69.52,29265.0
2023-02-10 13:30:00,69.51,69.77,69.5,69.75,126862.0,69.51,69.77,69.5,69.75,126862.0
2023-02-10 14:00:00,69.77,69.85,69.56,69.75,164657.0,69.77,69.85,69.56,69.75,164657.0
2023-02-10 14:30:00,69.72,69.82,69.68,69.75,111108.0,69.72,69.82,69.68,69.75,111108.0
2023-02-10 15:00:00,69.75,69.9,69.74,69.84,112353.0,69.75,69.9,69.74,69.84,112353.0
2023-02-10 15:30:00,69.85,69.89,69.78,69.85,541033.0,69.85,69.89,69.78,69.85,541033.0
2023-02-13 09:30:00,69.38,69.45,69.07,69.43,160962.0,69.38,69.45,69.07,69.43,160962.0
2023-02-13 10:00:00,69.45,69.67,69.13,69.27,148351.0,69.45,69.67,69.13,69.27,148351.0
2023-02-13 10:30:00,69.29,69.61,69.22,69.59,64083.0,69.29,69.61,69.22,69.59,64083.0
2023-02-13 11:00:00,69.59,69.68,69.29,69.55,29033.0,69.59,69.68,69.29,69.55,29033.0
2023-02-13 11:30:00,69.55,69.84,69.47,69.84,87911.0,69.55,69.84,69.47,69.84,87911.0
2023-02-13 12:00:00,69.87,70.09,69.61,70.06,101477.0,69.87,70.09,69.61,70.06,101477.0
2023-02-13 12:30:00,70.06,70.41,70.06,70.4,153778.0,70.06,70.41,70.06,70.4,153778.0
2023-02-13 13:00:00,70.43,70.43,70.13,70.22,53423.0,70.43,70.43,70.13,70.22,53423.0
2023-02-13 13:30:00,70.26,70.41,70.08,70.12,43878.0,70.26,70.41,70.08,70.12,43878.0
2023-02-13 14:00:00,70.07,70.21,70.05,70.09,37330.0,70.07,70.21,70.05,70.09,37330.0
2023-02-13 14:30:00,70.1,70.1,69.96,69.97,39820.0,70.1,70.1,69.96,69.97,39820.0
2023-02-13 15:00:00,69.97,69.98,69.38,69.45,1180897.0,69.97,69.98,69.38,69.45,1180897.0
2023-02-13 15:30:00,69.45,69.66,69.43,69.5,610315.0,69.45,69.66,69.43,69.5,610315.0
2023-02-14 09:30:00,68.22,69.2,68.01,69.17,350745.0,68.22,69.2,68.01,69.17,350745.0
2023-02-14 10:00:00,69.16,69.63,69.11,69.41,157045.0,69.16,69.63,69.11,69.41,157045.0
2023-02-14 10:30:00,69.48,69.54,68.83,69.02,102131.0,69.48,69.54,68.83,69.02,102131.0
2023-02-14 11:00:00,68.99,69.39,68.99,69.02,75538.0,68.99,69.39,68.99,69.02,75538.0
2023-02-14 11:30:00,69.01,69.21,68.88,69.03,46378.0,69.01,69.21,68.88,69.03,46378.0
2023-02-14 12:00:00,69.05,69.22,68.99,69.04,58452.0,69.05,69.22,68.99,69.04,58452.0
2023-02-14 12:30:00,69.13,69.34,69.07,69.28,65279.0,69.13,69.34,69.07,69.28,65279.0
2023-02-14 13:00:00,69.25,69.48,69.25,69.42,51258.0,69.25,69.48,69.25,69.42,51258.0
2023-02-14 13:30:00,69.46,69.46,69.14,69.16,30504.0,69.46,69.46,69.14,69.16,30504.0
2023-02-14 14:00:00,69.14,69.42,69.14,69.3,55720.0,69.14,69.42,69.14,69.3,55720.0
2023-02-14 14:30:00,69.3,69.41,69.28,69.39,30472.0,69.3,69.41,69.28,69.39,30472.0
2023-02-14 15:00:00,69.4,69.44,69.36,69.39,26092.0,69.4,69.44,69.36,69.39,26092.0
2023-02-14 15:30:00,69.4,69.45,69.34,69.45,170741.0,69.4,69.45,69.34,69.45,170741.0
2023-02-15 09:30:00,68.79,68.89,68.3,68.37,172274.0,68.79,68.89,68.3,68.37,172274.0
2023-02-15 10:00:00,68.33,68.9,68.33,68.78,118752.0,68.33,68.9,68.33,68.78,118752.0
2023-02-15 10:30:00,68.75,68.75,68.22,68.23,196498.0,68.75,68.75,68.22,68.23,196498.0
2023-02-15 11:00:00,68.23,68.25,67.8,68.09,159401.0,68.23,68.25,67.8,68.09,159401.0
2023-02-15 11:30:00,68.05,68.26,67.91,68.07,43486.0,68.05,68.26,67.91,68.07,43486.0
2023-02-15 12:00:00,68.09,68.21,67.89,68.1,45231.0,68.09,68.21,67.89,68.1,45231.0
2023-02-15 12:30:00,68.08,68.62,68.05,68.46,180120.0,68.08,68.62,68.05,68.46,180120.0
2023-02-15 13:00:00,68.46,69.23,68.41,69.19,122367.0,68.46,69.23,68.41,69.19,122367.0
2023-02-15 13:30:00,69.2,69.34,69.11,69.27,67457.0,69.2,69.34,69.11,69.27,67457.0
2023-02-15 14:00:00,69.26,69.39,68.95,68.96,168407.0,69.26,69.39,68.95,68.96,168407.0
2023-02-15 14:30:00,68.96,68.99,68.88,68.94,68068.0,68.96,68.99,68.88,68.94,68068.0
2023-02-15 15:00:00,68.95,69.01,68.89,69.01,60297.0,68.95,69.01,68.89,69.01,60297.0
2023-02-15 15:30:00,69.01,69.06,68.93,69.0,179155.0,69.01,69.06,68.93,69.0,179155.0
2023-02-16 09:30:00,68.82,69.39,68.82,69.26,181262.0,68.82,69.39,68.82,69.26,181262.0
2023-02-16 10:00:00,69.22,69.33,68.9,68.9,120552.0,69.22,69.33,68.9,68.9,120552.0
2023-02-16 10:30:00,68.9,69.16,68.59,68.89,101262.0,68.9,69.16,68.59,68.89,101262.0
2023-02-16 11:00:00,68.89,68.95,68.55,68.95,106522.0,68.89,68.95,68.55,68.95,106522.0
2023-02-16 11:30:00,68.92,69.25,68.92,69.19,110867.0,68.92,69.25,68.92,69.19,110867.0
2023-02-16 12:00:00,69.19,69.27,68.96,69.06,47179.0,69.19,69.27,68.96,69.06,47179.0
2023-02-16 12:30:00,69.06,69.21,68.99,69.03,47963.0,69.06,69.21,68.99,69.03,47963.0
2023-02-16 13:00:00,69.04,69.06,68.63,68.63,76297.0,69.04,69.06,68.63,68.63,76297.0
2023-02-16 13:30:00,68.62,68.82,68.42,68.82,98193.0,68.62,68.82,68.42,68.82,98193.0
2023-02-16 14:00:00,68.8,68.96,68.65,68.85,63050.0,68.8,68.96,68.65,68.85,63050.0
2023-02-16 14:30:00,68.84,68.9,68.74,68.81,43296.0,68.84,68.9,68.74,68.81,43296.0
2023-02-16 15:00:00,68.8,68.82,68.44,68.45,89477.0,68.8,68.82,68.44,68.45,89477.0
2023-02-16 15:30:00,68.45,68.54,68.41,68.5,274672.0,68.45,68.54,68.41,68.5,274672.0
2023-02-17 09:30:00,66.36,66.59,66.01,66.3,623980.0,66.36,66.59,66.01,66.3,623980.0
2023-02-17 10:00:00,66.3,66.75,66.07,66.6,314680.0,66.3,66.75,66.07,66.6,314680.0
2023-02-17 10:30:00,66.55,66.9,66.45,66.79,123607.0,66.55,66.9,66.45,66.79,123607.0
2023-02-17 11:00:00,66.86,67.26,66.83,66.87,186876.0,66.86,67.26,66.83,66.87,186876.0
2023-02-17 11:30:00,66.89,67.21,66.67,66.73,112817.0,66.89,67.21,66.67,66.73,112817.0
2023-02-17 12:00:00,66.71,67.09,66.71,66.95,198371.0,66.71,67.09,66.71,66.95,198371.0
2023-02-17 12:30:00,66.94,67.01,66.5,66.8,176426.0,66.94,67.01,66.5,66.8,176426.0
2023-02-17 13:00:00,66.79,66.8,66.3,66.63,161267.0,66.79,66.8,66.3,66.63,161267.0
2023-02-17 13:30:00,66.61,66.95,66.32,66.92,88276.0,66.61,66.95,66.32,66.92,88276.0
2023-02-17 14:00:00,66.9,67.17,66.84,67.01,124241.0,66.9,67.17,66.84,67.01,124241.0
2023-02-17 14:30:00,67.01,67.22,66.96,67.19,213411.0,67.01,67.22,66.96,67.19,213411.0
2023-02-17 15:00:00,67.2,67.26,67.03,67.04,257878.0,67.2,67.26,67.03,67.04,257878.0
2023-02-17 15:30:00,67.05,67.1,66.94,67.07,458197.0,67.05,67.1,66.94,67.07,458197.0
2023-02-21 09:30:00,67.5,67.82,67.37,67.4,398501.0,67.5,67.82,67.37,67.4,398501.0
2023-02-21 10:00:00,67.37,67.53,66.64,66.72,242443.0,67.37,67.53,66.64,66.72,242443.0
2023-02-21 10:30:00,66.67,66.96,66.57,66.9,157658.0,66.67,66.96,66.57,66.9,157658.0
2023-02-21 11:00:00,66.9,67.15,66.82,66.99,181193.0,66.9,67.15,66.82,66.99,181193.0
2023-02-21 11:30:00,67.02,67.15,66.78,66.82,102967.0,67.02,67.15,66.78,66.82,102967.0
2023-02-21 12:00:00,66.82,67.04,66.66,67.02,90166.0,66.82,67.04,66.66,67.02,90166.0
2023-02-21 12:30:00,67.03,67.23,66.91,67.19,90057.0,67.03,67.23,66.91,67.19,90057.0
2023-02-21 13:00:00,67.21,67.48,67.08,67.12,128393.0,67.21,67.48,67.08,67.12,128393.0
2023-02-21 13:30:00,67.12,67.29,67.06,67.25,72061.0,67.12,67.29,67.06,67.25,72061.0
2023-02-21 14:00:00,67.25,67.27,66.54,66.88,137171.0,67.25,67.27,66.54,66.88,137171.0
2023-02-21 14:30:00,66.89,66.98,66.72,66.92,70565.0,66.89,66.98,66.72,66.92,70565.0
2023-02-21 15:00:00,66.9,66.97,66.84,66.94,151763.0,66.9,66.97,66.84,66.94,151763.0
2023-02-21 15:30:00,66.95,66.96,66.69,66.69,212738.0,66.95,66.96,66.69,66.69,212738.0
2023-02-22 09:30:00,66.4,66.67,66.25,66.42,230362.0,66.4,66.67,66.25,66.42,230362.0
2023-02-22 10:00:00,66.4,66.4,65.93,66.01,205901.0,66.4,66.4,65.93,66.01,205901.0
2023-02-22 10:30:00,65.9,65.91,65.58,65.66,268922.0,65.9,65.91,65.58,65.66,268922.0
2023-02-22 11:00:00,65.66,65.73,65.26,65.53,238271.0,65.66,65.73,65.26,65.53,238271.0
2023-02-22 11:30:00,65.54,65.54,65.13,65.26,161025.0,65.54,65.54,65.13,65.26,161025.0
2023-02-22 12:00:00,65.3,65.52,65.26,65.41,220172.0,65.3,65.52,65.26,65.41,220172.0
2023-02-22 12:30:00,65.41,65.52,65.33,65.36,204776.0,65.41,65.52,65.33,65.36,204776.0
2023-02-22 13:00:00,65.34,65.37,65.09,65.16,160175.0,65.34,65.37,65.09,65.16,160175.0
2023-02-22 13:30:00,65.18,65.23,64.99,65.11,134047.0,65.18,65.23,64.99,65.11,134047.0
2023-02-22 14:00:00,65.1,65.22,64.99,65.01,138361.0,65.1,65.22,64.99,65.01,138361.0
2023-02-22 14:30:00,65.0,65.01,64.89,64.92,127476.0,65.0,65.01,64.89,64.92,127476.0
2023-02-22 15:00:00,64.91,65.04,64.91,64.92,146854.0,64.91,65.04,64.91,64.92,146854.0
2023-02-22 15:30:00,64.93,65.0,64.92,64.92,348706.0,64.93,65.0,64.92,64.92,348706.0
2023-02-23 09:30:00,66.22,66.65,66.06,66.44,199961.0,66.22,66.65,66.06,66.44,199961.0
2023-02-23 10:00:00,66.5,66.6,66.28,66.56,152300.0,66.5,66.6,66.28,66.56,152300.0
2023-02-23 10:30:00,66.55,66.56,66.18,66.39,132119.0,66.55,66.56,66.18,66.39,132119.0
2023-02-23 11:00:00,66.37,66.44,65.78,65.85,144115.0,66.37,66.44,65.78,65.85,144115.0
2023-02-23 11:30:00,65.85,66.07,65.7,65.79,187256.0,65.85,66.07,65.7,65.79,187256.0
2023-02-23 12:00:00,65.78,66.15,65.72,66.13,88678.0,65.78,66.15,65.72,66.13,88678.0
2023-02-23 12:30:00,66.17,66.65,66.13,66.25,239851.0,66.17,66.65,66.13,66.25,239851.0
2023-02-23 13:00:00,66.24,66.31,66.06,66.19,58072.0,66.24,66.31,66.06,66.19,58072.0
2023-02-23 13:30:00,66.18,66.28,65.95,66.04,43255.0,66.18,66.28,65.95,66.04,43255.0
2023-02-23 14:00:00,66.02,66.23,65.97,66.19,151049.0,66.02,66.23,65.97,66.19,151049.0
2023-02-23 14:30:00,66.2,66.27,66.12,66.21,62032.0,66.2,66.27,66.12,66.21,62032.0
2023-02-23 15:00:00,66.22,66.44,66.22,66.37,70847.0,66.22,66.44,66.22,66.37,70847.0
2023-02-23 15:30:00,66.38,66.39,66.25,66.38,219368.0,66.38,66.39,66.25,66.38,219368.0
2023-02-24 09:30:00,65.56,65.59,65.11,65.42,390362.0,65.56,65.59,65.11,65.42,390362.0
2023-02-24 10:00:00,65.38,65.77,65.31,65.72,259966.0,65.38,65.77,65.31,65.72,259966.0
2023-02-24 10:30:00,65.7,66.06,65.65,65.91,124732.0,65.7,66.06,65.65,65.91,124732.0
2023-02-24 11:00:00,65.91,66.77,65.76,66.54,115040.0,65.91,66.77,65.76,66.54,115040.0
2023-02-24 11:30:00,66.51,67.04,66.51,66.86,201494.0,66.51,67.04,66.51,66.86,201494.0
2023-02-24 12:00:00,66.85,66.98,66.32,66.62,154833.0,66.85,66.98,66.32,66.62,154833.0
2023-02-24 12:30:00,66.67,66.76,66.38,66.6,123591.0,66.67,66.76,66.38,66.6,123591.0
2023-02-24 13:00:00,66.61,66.9,66.57,66.75,64709.0,66.61,66.9,66.57,66.75,64709.0
2023-02-24 13:30:00,66.77,66.9,66.69,66.72,71288.0,66.77,66.9,66.69,66.72,71288.0
2023-02-24 14:00:00,66.73,66.99,66.66,66.89,116154.0,66.73,66.99,66.66,66.89,116154.0
2023-02-24 14:30:00,66.88,67.07,66.87,66.99,57955.0,66.88,67.07,66.87,66.99,57955.0
2023-02-24 15:00:00,67.0,67.11,66.97,67.07,210006.0,67.0,67.11,66.97,67.07,210006.0
2023-02-24 15:30:00,67.08,67.15,67.02,67.11,280805.0,67.08,67.15,67.02,67.11,280805.0
2023-02-27 09:30:00,66.63,66.65,65.82,66.0,399752.0,66.63,66.65,65.82,66.0,399752.0
2023-02-27 10:00:00,66.01,66.62,65.88,66.54,200467.0,66.01,66.62,65.88,66.54,200467.0
2023-02-27 10:30:00,66.47,66.58,66.24,66.3,137784.0,66.47,66.58,66.24,66.3,137784.0
2023-02-27 11:00:00,66.3,66.54,66.06,66.07,181760.0,66.3,66.54,66.06,66.07,181760.0
2023-02-27 11:30:00,66.05,66.55,66.01,66.49,171996.0,66.05,66.55,66.01,66.49,171996.0
2023-02-27 12:00:00,66.51,66.57,66.35,66.54,96749.0,66.51,66.57,66.35,66.54,96749.0
2023-02-27 12:30:00,66.58,66.76,66.48,66.48,215428.0,66.58,66.76,66.48,66.48,215428.0
2023-02-27 13:00:00,66.51,66.52,65.76,65.82,268408.0,66.51,66.52,65.76,65.82,268408.0
2023-02-27 13:30:00,65.83,65.91,65.73,65.87,119599.0,65.83,65.91,65.73,65.87,119599.0
2023-02-27 14:00:00,65.87,66.32,65.83,66.3,126760.0,65.87,66.32,65.83,66.3,126760.0
2023-02-27 14:30:00,66.29,66.39,66.13,66.19,151985.0,66.29,66.39,66.13,66.19,151985.0
2023-02-27 15:00:00,66.2,66.27,66.19,66.22,72908.0,66.2,66.27,66.19,66.22,72908.0
2023-02-27 15:30:00,66.22,66.31,66.17,66.28,241693.0,66.22,66.31,66.17,66.28,241693.0
2023-02-28 09:30:00,67.8,67.8,67.28,67.32,208590.0,67.8,67.8,67.28,67.32,208590.0
2023-02-28 10:00:00,67.35,67.9,67.26,67.87,166936.0,67.35,67.9,67.26,67.87,166936.0
2023-02-28 10:30:00,67.87,67.93,67.4,67.45,150151.0,67.87,67.93,67.4,67.45,150151.0
2023-02-28 11:00:00,67.44,67.8,67.42,67.73,130441.0,67.44,67.8,67.42,67.73,130441.0
2023-02-28 11:30:00,67.7,67.82,67.65,67.68,45861.0,67.7,67.82,67.65,67.68,45861.0
2023-02-28 12:00:00,67.68,67.82,67.47,67.54,66418.0,67.68,67.82,67.47,67.54,66418.0
2023-02-28 12:30:00,67.56,67.8,67.55,67.77,109196.0,67.56,67.8,67.55,67.77,109196.0
2023-02-28 13:00:00,67.75,67.75,67.46,67.54,36324.0,67.75,67.75,67.46,67.54,36324.0
2023-02-28 13:30:00,67.53,67.6,67.37,67.46,38932.0,67.53,67.6,67.37,67.46,38932.0
2023-02-28 14:00:00,67.49,67.61,67.33,67.33,109517.0,67.49,67.61,67.33,67.33,109517.0
2023-02-28 14:30:00,67.33,67.4,67.2,67.21,60946.0,67.33,67.4,67.2,67.21,60946.0
2023-02-28 15:00:00,67.21,67.28,67.16,67.16,34060.0,67.21,67.28,67.16,67.16,34060.0
2023-02-28 15:30:00,67.17,67.3,67.16,67.23,262627.0,67.17,67.3,67.16,67.23,262627.0
2023-03-01 09:30:00,67.14,67.62,67.04,67.19,319907.0,67.14,67.62,67.04,67.19,319907.0
2023-03-01 10:00:00,67.22,67.28,66.73,67.12,247048.0,67.22,67.28,66.73,67.12,247048.0
2023-03-01 10:30:00,67.14,67.93,67.14,67.88,294035.0,67.14,67.93,67.14,67.88,294035.0
2023-03-01 11:00:00,67.91,67.99,67.12,67.29,283223.0,67.91,67.99,67.12,67.29,283223.0
2023-03-01 11:30:00,67.29,67.56,67.11,67.44,154269.0,67.29,67.56,67.11,67.44,154269.0
2023-03-01 12:00:00,67.43,67.43,67.12,67.14,98735.0,67.43,67.43,67.12,67.14,98735.0
2023-03-01 12:30:00,67.16,67.33,66.93,67.15,132435.0,67.16,67.33,66.93,67.15,132435.0
2023-03-01 13:00:00,67.15,67.63,67.11,67.6,77304.0,67.15,67.63,67.11,67.6,77304.0
2023-03-01 13:30:00,67.6,67.81,67.56,67.75,76989.0,67.6,67.81,67.56,67.75,76989.0
2023-03-01 14:00:00,67.74,68.02,67.68,67.99,80456.0,67.74,68.02,67.68,67.99,80456.0
2023-03-01 14:30:00,67.97,68.02,67.88,67.98,75425.0,67.97,68.02,67.88,67.98,75425.0
2023-03-01 15:00:00,67.98,68.08,67.95,68.07,147132.0,67.98,68.08,67.95,68.07,147132.0
2023-03-01 15:30:00,68.08,68.12,67.99,68.06,277844.0,68.08,68.12,67.99,68.06,277844.0
2023-03-02 09:30:00,68.44,68.44,67.95,68.35,182398.0,68.44,68.44,67.95,68.35,182398.0
2023-03-02 10:00:00,68.39,68.5,68.31,68.5,135277.0,68.39,68.5,68.31,68.5,135277.0
2023-03-02 10:30:00,68.47,68.51,68.14,68.37,52225.0,68.47,68.51,68.14,68.37,52225.0
2023-03-02 11:00:00,68.38,68.67,68.34,68.65,187188.0,68.38,68.67,68.34,68.65,187188.0
2023-03-02 11:30:00,68.62,68.77,68.27,68.31,114362.0,68.62,68.77,68.27,68.31,114362.0
2023-03-02 12:00:00,68.3,68.34,67.89,67.97,169936.0,68.3,68.34,67.89,67.97,169936.0
2023-03-02 12:30:00,67.96,68.23,67.91,68.2,104234.0,67.96,68.23,67.91,68.2,104234.0
2023-03-02 13:00:00,68.21,68.36,68.15,68.21,50160.0,68.21,68.36,68.15,68.21,50160.0
2023-03-02 13:30:00,68.21,68.3,68.12,68.25,35807.0,68.21,68.3,68.12,68.25,35807.0
2023-03-02 14:00:00,68.28,68.49,68.27,68.44,71882.0,68.28,68.49,68.27,68.44,71882.0
2023-03-02 14:30:00,68.44,68.44,68.29,68.34,51601.0,68.44,68.44,68.29,68.34,51601.0
2023-03-02 15:00:00,68.33,68.37,68.24,68.3,60056.0,68.33,68.37,68.24,68.3,60056.0
2023-03-02 15:30:00,68.29,68.35,68.24,68.27,228236.0,68.29,68.35,68.24,68.27,228236.0
2023-03-03 09:30:00,67.19,68.21,67.14,67.98,1216118.0,67.19,68.21,67.14,67.98,1216118.0
2023-03-03 10:00:00,68.01,68.23,67.74,68.05,446975.0,68.01,68.23,67.74,68.05,446975.0
2023-03-03 10:30:00,68.06,69.05,68.06,69.05,363286.0,68.06,69.05,68.06,69.05,363286.0
2023-03-03 11:00:00,69.04,69.21,68.96,69.15,267486.0,69.04,69.21,68.96,69.15,267486.0
2023-03-03 11:30:00,69.15,69.38,69.14,69.26,180442.0,69.15,69.38,69.14,69.26,180442.0
2023-03-03 12:00:00,69.3,69.46,69.26,69.38,95006.0,69.3,69.46,69.26,69.38,95006.0
2023-03-03 12:30:00,69.39,69.66,69.23,69.63,221280.0,69.39,69.66,69.23,69.63,221280.0
2023-03-03 13:00:00,69.62,69.69,69.53,69.61,146180.0,69.62,69.69,69.53,69.61,146180.0
2023-03-03 13:30:00,69.62,69.65,69.51,69.62,94513.0,69.62,69.65,69.51,69.62,94513.0
2023-03-03 14:00:00,69.61,69.79,69.56,69.79,134412.0,69.61,69.79,69.56,69.79,134412.0
2023-03-03 14:30:00,69.8,69.91,69.73,69.87,266452.0,69.8,69.91,69.73,69.87,266452.0
2023-03-03 15:00:00,69.87,69.89,69.81,69.85,240864.0,69.87,69.89,69.81,69.85,240864.0
2023-03-03 15:30:00,69.86,69.86,69.73,69.85,562238.0,69.86,69.86,69.73,69.85,562238.0
2023-03-06 09:30:00,69.29,69.38,69.05,69.25,266699.0,69.29,69.38,69.05,69.25,266699.0
2023-03-06 10:00:00,69.24,69.42,69.14,69.39,265571.0,69.24,69.42,69.14,69.39,265571.0
2023-03-06 10:30:00,69.4,69.65,69.4,69.46,171373.0,69.4,69.65,69.4,69.46,171373.0
2023-03-06 11:00:00,69.47,70.22,69.44,70.13,274996.0,69.47,70.22,69.44,70.13,274996.0
2023-03-06 11:30:00,70.13,70.19,69.74,70.01,341091.0,70.13,70.19,69.74,70.01,341091.0
2023-03-06 12:00:00,70.01,70.43,70.01,70.35,246253.0,70.01,70.43,70.01,70.35,246253.0
2023-03-06 12:30:00,70.36,70.37,70.08,70.16,204192.0,70.36,70.37,70.08,70.16,204192.0
2023-03-06 13:00:00,70.15,70.26,70.1,70.23,157242.0,70.15,70.26,70.1,70.23,157242.0
2023-03-06 13:30:00,70.23,70.25,70.06,70.16,127355.0,70.23,70.25,70.06,70.16,127355.0
2023-03-06 14:00:00,70.15,70.43,70.1,70.42,403065.0,70.15,70.43,70.1,70.42,403065.0
2023-03-06 14:30:00,70.41,70.53,70.4,70.45,258023.0,70.41,70.53,70.4,70.45,258023.0
2023-03-06 15:00:00,70.46,70.49,70.38,70.44,313721.0,70.46,70.49,70.38,70.44,313721.0
2023-03-06 15:30:00,70.44,70.52,70.42,70.5,347461.0,70.44,70.52,70.42,70.5,347461.0
2023-03-07 09:30:00,70.14,70.22,69.88,70.05,229592.0,70.14,70.22,69.88,70.05,229592.0
2023-03-07 10:00:00,70.06,70.06,69.33,69.66,312422.0,70.06,70.06,69.33,69.66,312422.0
2023-03-07 10:30:00,69.64,69.82,68.69,68.88,433813.0,69.64,69.82,68.69,68.88,433813.0
2023-03-07 11:00:00,68.89,69.11,68.53,68.6,440464.0,68.89,69.11,68.53,68.6,440464.0
2023-03-07 11:30:00,68.6,68.7,68.18,68.26,472273.0,68.6,68.7,68.18,68.26,472273.0
2023-03-07 12:00:00,68.26,68.57,68.2,68.39,343394.0,68.26,68.57,68.2,68.39,343394.0
2023-03-07 12:30:00,68.38,68.47,68.31,68.44,278427.0,68.38,68.47,68.31,68.44,278427.0
2023-03-07 13:00:00,68.44,68.46,68.27,68.42,121508.0,68.44,68.46,68.27,68.42,121508.0
2023-03-07 13:30:00,68.42,68.47,67.99,68.16,232975.0,68.42,68.47,67.99,68.16,232975.0
2023-03-07 14:00:00,68.15,68.29,67.93,68.0,251448.0,68.15,68.29,67.93,68.0,251448.0
2023-03-07 14:30:00,68.0,68.04,67.56,67.57,297696.0,68.0,68.04,67.56,67.57,297696.0
2023-03-07 15:00:00,67.57,67.87,67.57,67.84,343576.0,67.57,67.87,67.57,67.84,343576.0
2023-03-07 15:30:00,67.83,67.92,67.82,67.83,625160.0,67.83,67.92,67.82,67.83,625160.0
2023-03-08 09:30:00,67.13,67.48,67.03,67.41,270486.0,67.13,67.48,67.03,67.41,270486.0
2023-03-08 10:00:00,67.42,67.49,67.09,67.36,255966.0,67.42,67.49,67.09,67.36,255966.0
2023-03-08 10:30:00,67.39,67.85,66.85,66.98,337285.0,67.39,67.85,66.85,66.98,337285.0
2023-03-08 11:00:00,66.98,67.37,66.78,67.27,222184.0,66.98,67.37,66.78,67.27,222184.0
2023-03-08 11:30:00,67.26,67.56,66.98,66.98,161630.0,67.26,67.56,66.98,66.98,161630.0
2023-03-08 12:00:00,66.99,67.14,66.92,67.1,94620.0,66.99,67.14,66.92,67.1,94620.0
2023-03-08 12:30:00,67.11,67.33,67.07,67.22,212939.0,67.11,67.33,67.07,67.22,212939.0
2023-03-08 13:00:00,67.22,67.46,67.11,67.26,134435.0,67.22,67.46,67.11,67.26,134435.0
2023-03-08 13:30:00,67.27,67.39,67.17,67.29,71056.0,67.27,67.39,67.17,67.29,71056.0
2023-03-08 14:00:00,67.3,67.39,67.13,67.24,148831.0,67.3,67.39,67.13,67.24,148831.0
2023-03-08 14:30:00,67.25,67.28,67.06,67.1,92777.0,67.25,67.28,67.06,67.1,92777.0
2023-03-08 15:00:00,67.08,67.15,67.02,67.13,99013.0,67.08,67.15,67.02,67.13,99013.0
2023-03-08 15:30:00,67.11,67.19,67.05,67.11,494031.0,67.11,67.19,67.05,67.11,494031.0
2023-03-09 09:30:00,67.9,68.39,67.83,68.2,327917.0,67.9,68.39,67.83,68.2,327917.0
2023-03-09 10:00:00,68.17,68.25,67.6,67.68,278409.0,68.17,68.25,67.6,67.68,278409.0
2023-03-09 10:30:00,67.66,67.96,67.53,67.54,190329.0,67.66,67.96,67.53,67.54,190329.0
2023-03-09 11:00:00,67.53,67.96,67.41,67.72,156022.0,67.53,67.96,67.41,67.72,156022.0
2023-03-09 11:30:00,67.71,67.83,67.46,67.53,78445.0,67.71,67.83,67.46,67.53,78445.0
2023-03-09 12:00:00,67.5,67.5,67.11,67.32,95650.0,67.5,67.5,67.11,67.32,95650.0
2023-03-09 12:30:00,67.33,67.44,67.01,67.05,83493.0,67.33,67.44,67.01,67.05,83493.0
2023-03-09 13:00:00,67.06,67.08,66.82,67.08,61805.0,67.06,67.08,66.82,67.08,61805.0
2023-03-09 13:30:00,67.08,67.08,66.41,66.41,259576.0,67.08,67.08,66.41,66.41,259576.0
2023-03-09 14:00:00,66.42,66.73,66.33,66.4,130364.0,66.42,66.73,66.33,66.4,130364.0
2023-03-09 14:30:00,66.44,66.44,66.28,66.29,93072.0,66.44,66.44,66.28,66.29,93072.0
2023-03-09 15:00:00,66.3,66.32,66.2,66.27,131232.0,66.3,66.32,66.2,66.27,131232.0
2023-03-09 15:30:00,66.25,66.32,66.17,66.25,216595.0,66.25,66.32,66.17,66.25,216595.0
2023-03-10 09:30:00,66.37,66.63,66.22,66.53,273928.0,66.37,66.63,66.22,66.53,273928.0
2023-03-10 10:00:00,66.56,67.06,66.28,66.47,309081.0,66.56,67.06,66.28,66.47,309081.0
2023-03-10 10:30:00,66.5,66.74,66.2,66.7,209590.0,66.5,66.74,66.2,66.7,209590.0
2023-03-10 11:00:00,66.71,67.36,66.57,67.18,236720.0,66.71,67.36,66.57,67.18,236720.0
2023-03-10 11:30:00,67.17,67.56,66.85,66.89,256483.0,67.17,67.56,66.85,66.89,256483.0
2023-03-10 12:00:00,66.87,67.39,66.74,67.37,184470.0,66.87,67.39,66.74,67.37,184470.0
2023-03-10 12:30:00,67.38,67.44,67.26,67.3,76991.0,67.38,67.44,67.26,67.3,76991.0
2023-03-10 13:00:00,67.29,67.42,67.09,67.15,104273.0,67.29,67.42,67.09,67.15,104273.0
2023-03-10 13:30:00,67.15,67.22,66.82,66.96,130450.0,67.15,67.22,66.82,66.96,130450.0
2023-03-10 14:00:00,67.0,67.24,66.95,67.21,139518.0,67.0,67.24,66.95,67.21,139518.0
2023-03-10 14:30:00,67.2,67.33,67.09,67.09,55882.0,67.2,67.33,67.09,67.09,55882.0
2023-03-10 15:00:00,67.12,67.18,67.02,67.08,83871.0,67.12,67.18,67.02,67.08,83871.0
2023-03-10 15:30:00,67.07,67.14,66.92,67.13,280017.0,67.07,67.14,66.92,67.13,280017.0
2023-03-13 09:30:00,64.51,65.53,64.07,65.48,798391.0,64.51,65.53,64.07,65.48,798391.0
2023-03-13 10:00:00,65.46,65.68,65.2,65.51,376409.0,65.46,65.68,65.2,65.51,376409.0
2023-03-13 10:30:00,65.54,66.52,65.54,66.38,310726.0,65.54,66.52,65.54,66.38,310726.0
2023-03-13 11:00:00,66.4,66.82,66.26,66.68,442503.0,66.4,66.82,66.26,66.68,442503.0
2023-03-13 11:30:00,66.7,66.78,66.08,66.57,167159.0,66.7,66.78,66.08,66.57,167159.0
2023-03-13 12:00:00,66.58,66.67,65.83,66.12,208981.0,66.58,66.67,65.83,66.12,208981.0
2023-03-13 12:30:00,66.12,66.16,65.67,65.69,179102.0,66.12,66.16,65.67,65.69,179102.0
2023-03-13 13:00:00,65.67,66.03,65.57,65.73,93307.0,65.67,66.03,65.57,65.73,93307.0
2023-03-13 13:30:00,65.72,65.77,65.43,65.64,73599.0,65.72,65.77,65.43,65.64,73599.0
2023-03-13 14:00:00,65.65,65.88,65.54,65.65,206671.0,65.65,65.88,65.54,65.65,206671.0
2023-03-13 14:30:00,65.66,65.75,65.24,65.47,216661.0,65.66,65.75,65.24,65.47,216661.0
2023-03-13 15:00:00,65.48,65.5,65.17,65.22,246065.0,65.48,65.5,65.17,65.22,246065.0
2023-03-13 15:30:00,65.22,65.39,65.22,65.25,675338.0,65.22,65.39,65.22,65.25,675338.0
2023-03-14 09:30:00,64.02,65.17,64.02,65.11,606599.0,64.02,65.17,64.02,65.11,606599.0
2023-03-14 10:00:00,65.14,65.16,64.85,65.03,495760.0,65.14,65.16,64.85,65.03,495760.0
2023-03-14 10:30:00,65.04,65.09,64.67,64.76,309967.0,65.04,65.09,64.67,64.76,309967.0
2023-03-14 11:00:00,64.77,65.32,64.48,65.22,334885.0,64.77,65.32,64.48,65.22,334885.0
2023-03-14 11:30:00,65.26,65.3,64.77,64.85,175892.0,65.26,65.3,64.77,64.85,175892.0
2023-03-14 12:00:00,64.86,64.88,64.47,64.53,200854.0,64.86,64.88,64.47,64.53,200854.0
2023-03-14 12:30:00,64.53,64.53,64.02,64.18,445991.0,64.53,64.53,64.02,64.18,445991.0
2023-03-14 13:00:00,64.18,64.33,63.64,63.88,345737.0,64.18,64.33,63.64,63.88,345737.0
2023-03-14 13:30:00,63.89,64.01,63.54,63.55,320617.0,63.89,64.01,63.54,63.55,320617.0
2023-03-14 14:00:00,63.55,63.6,62.74,62.76,533688.0,63.55,63.6,62.74,62.76,533688.0
2023-03-14 14:30:00,62.76,62.8,62.33,62.4,761058.0,62.76,62.8,62.33,62.4,761058.0
2023-03-14 15:00:00,62.41,62.83,62.36,62.78,497979.0,62.41,62.83,62.36,62.78,497979.0
2023-03-14 15:30:00,62.78,62.97,62.77,62.95,491744.0,62.78,62.97,62.77,62.95,491744.0
2023-03-15 09:30:00,60.26,60.82,59.96,60.33,1747856.0,60.26,60.82,59.96,60.33,1747856.0
2023-03-15 10:00:00,60.25,60.97,60.23,60.49,577836.0,60.25,60.97,60.23,60.49,577836.0
2023-03-15 10:30:00,60.5,60.94,59.47,59.63,958046.0,60.5,60.94,59.47,59.63,958046.0
2023-03-15 11:00:00,59.63,60.02,59.53,59.73,648946.0,59.63,60.02,59.53,59.73,648946.0
2023-03-15 11:30:00,59.73,60.1,59.16,59.27,801880.0,59.73,60.1,59.16,59.27,801880.0
2023-03-15 12:00:00,59.28,59.39,58.31,58.68,1207290.0,59.28,59.39,58.31,58.68,1207290.0
2023-03-15 12:30:00,58.67,58.95,58.0,58.11,831440.0,58.67,58.95,58.0,58.11,831440.0
2023-03-15 13:00:00,58.12,58.75,57.94,58.58,548347.0,58.12,58.75,57.94,58.58,548347.0
2023-03-15 13:30:00,58.6,59.49,58.51,59.24,905305.0,58.6,59.49,58.51,59.24,905305.0
2023-03-15 14:00:00,59.24,59.66,58.97,59.46,784357.0,59.24,59.66,58.97,59.46,784357.0
2023-03-15 14:30:00,59.47,60.22,59.47,60.07,780644.0,59.47,60.22,59.47,60.07,780644.0
2023-03-15 15:00:00,60.08,60.47,59.94,60.43,711703.0,60.08,60.47,59.94,60.43,711703.0
2023-03-15 15:30:00,60.44,60.46,59.92,60.03,1086577.0,60.44,60.46,59.92,60.03,1086577.0
2023-03-16 09:30:00,58.72,59.12,58.41,59.07,762932.0,58.72,59.12,58.41,59.07,762932.0
2023-03-16 10:00:00,59.05,59.07,58.04,58.26,973036.0,59.05,59.07,58.04,58.26,973036.0
2023-03-16 10:30:00,58.29,60.16,58.15,60.02,1092421.0,58.29,60.16,58.15,60.02,1092421.0
2023-03-16 11:00:00,60.03,60.17,59.38,59.44,621572.0,60.03,60.17,59.38,59.44,621572.0
2023-03-16 11:30:00,59.48,59.84,59.18,59.75,520231.0,59.48,59.84,59.18,59.75,520231.0
2023-03-16 12:00:00,59.76,60.15,59.37,60.06,467775.0,59.76,60.15,59.37,60.06,467775.0
2023-03-16 12:30:00,60.05,60.74,59.87,60.65,428170.0,60.05,60.74,59.87,60.65,428170.0
2023-03-16 13:00:00,60.7,61.09,60.43,60.57,668813.0,60.7,61.09,60.43,60.57,668813.0
2023-03-16 13:30:00,60.58,60.9,60.39,60.83,280377.0,60.58,60.9,60.39,60.83,280377.0
2023-03-16 14:00:00,60.81,60.82,59.98,60.24,432129.0,60.81,60.82,59.98,60.24,432129.0
2023-03-16 14:30:00,60.2,60.29,59.84,60.26,257274.0,60.2,60.29,59.84,60.26,257274.0
2023-03-16 15:00:00,60.28,60.37,60.12,60.16,314094.0,60.28,60.37,60.12,60.16,314094.0
2023-03-16 15:30:00,60.17,60.22,60.02,60.06,600684.0,60.17,60.22,60.02,60.06,600684.0
2023-03-17 09:30:00,59.94,60.02,58.95,58.96,590967.0,59.94,60.02,58.95,58.96,590967.0
2023-03-17 10:00:00,58.96,59.38,58.57,58.78,736861.0,58.96,59.38,58.57,58.78,736861.0
2023-03-17 10:30:00,58.79,59.16,58.52,58.55,422099.0,58.79,59.16,58.52,58.55,422099.0
2023-03-17 11:00:00,58.53,58.88,58.3,58.4,613111.0,58.53,58.88,58.3,58.4,613111.0
2023-03-17 11:30:00,58.36,59.07,57.83,59.01,1461168.0,58.36,59.07,57.83,59.01,1461168.0
2023-03-17 12:00:00,59.02,59.56,58.88,59.4,1229739.0,59.02,59.56,58.88,59.4,1229739.0
2023-03-17 12:30:00,59.42,59.62,58.76,59.21,399257.0,59.42,59.62,58.76,59.21,399257.0
2023-03-17 13:00:00,59.23,59.47,58.95,59.23,412892.0,59.23,59.47,58.95,59.23,412892.0
2023-03-17 13:30:00,59.22,59.4,59.06,59.25,171252.0,59.22,59.4,59.06,59.25,171252.0
2023-03-17 14:00:00,59.26,59.29,58.97,59.13,677483.0,59.26,59.29,58.97,59.13,677483.0
2023-03-17 14:30:00,59.09,59.23,58.9,58.93,407403.0,59.09,59.23,58.9,58.93,407403.0
2023-03-17 15:00:00,58.95,58.97,58.62,58.71,322452.0,58.95,58.97,58.62,58.71,322452.0
2023-03-17 15:30:00,58.72,58.72,58.57,58.64,683605.0,58.72,58.72,58.57,58.64,683605.0
2023-03-20 09:30:00,58.73,59.08,58.1,58.47,545065.0,58.73,59.08,58.1,58.47,545065.0
2023-03-20 10:00:00,58.48,58.66,58.05,58.39,344995.0,58.48,58.66,58.05,58.39,344995.0
2023-03-20 10:30:00,58.38,58.64,58.24,58.56,262022.0,58.38,58.64,58.24,58.56,262022.0
2023-03-20 11:00:00,58.57,59.02,58.55,58.99,314166.0,58.57,59.02,58.55,58.99,314166.0
2023-03-20 11:30:00,59.02,59.03,58.69,58.69,414436.0,59.02,59.03,58.69,58.69,414436.0
2023-03-20 12:00:00,58.69,58.94,58.41,58.77,297415.0,58.69,58.94,58.41,58.77,297415.0
2023-03-20 12:30:00,58.77,58.81,58.19,58.24,310390.0,58.77,58.81,58.19,58.24,310390.0
2023-03-20 13:00:00,58.25,59.28,58.19,58.85,556214.0,58.25,59.28,58.19,58.85,556214.0
2023-03-20 13:30:00,58.84,58.94,58.55,58.69,140393.0,58.84,58.94,58.55,58.69,140393.0
2023-03-20 14:00:00,58.69,59.86,58.67,59.83,439446.0,58.69,59.86,58.67,59.83,439446.0
2023-03-20 14:30:00,59.81,59.86,59.38,59.62,218777.0,59.81,59.86,59.38,59.62,218777.0
2023-03-20 15:00:00,59.61,59.87,59.56,59.73,189904.0,59.61,59.87,59.56,59.73,189904.0
2023-03-20 15:30:00,59.73,59.84,59.67,59.79,428025.0,59.73,59.84,59.67,59.79,428025.0
2023-03-21 09:30:00,60.54,61.21,60.52,60.87,632960.0,60.54,61.21,60.52,60.87,632960.0
2023-03-21 10:00:00,60.93,61.04,60.16,60.64,501039.0,60.93,61.04,60.16,60.64,501039.0
2023-03-21 10:30:00,60.66,60.82,60.38,60.52,428080.0,60.66,60.82,60.38,60.52,428080.0
2023-03-21 11:00:00,60.5,60.72,60.23,60.62,157879.0,60.5,60.72,60.23,60.62,157879.0
2023-03-21 11:30:00,60.59,60.7,60.11,60.37,179981.0,60.59,60.7,60.11,60.37,179981.0
2023-03-21 12:00:00,60.33,60.7,60.28,60.57,126918.0,60.33,60.7,60.28,60.57,126918.0
2023-03-21 12:30:00,60.53,60.76,60.35,60.66,135405.0,60.53,60.76,60.35,60.66,135405.0
2023-03-21 13:00:00,60.67,61.19,60.57,61.16,118562.0,60.67,61.19,60.57,61.16,118562.0
2023-03-21 13:30:00,61.16,61.22,60.86,61.11,128863.0,61.16,61.22,60.86,61.11,128863.0
2023-03-21 14:00:00,61.1,61.32,60.96,61.3,153037.0,61.1,61.32,60.96,61.3,153037.0
2023-03-21 14:30:00,61.3,61.3,60.94,61.1,132764.0,61.3,61.3,60.94,61.1,132764.0
2023-03-21 15:00:00,61.11,61.24,61.1,61.1,159571.0,61.11,61.24,61.1,61.1,159571.0
2023-03-21 15:30:00,61.1,61.27,61.1,61.23,546959.0,61.1,61.27,61.1,61.23,546959.0
2023-03-22 09:30:00,61.39,61.5,61.02,61.23,475167.0,61.39,61.5,61.02,61.23,475167.0
2023-03-22 10:00:00,61.2,61.27,60.92,61.05,166956.0,61.2,61.27,60.92,61.05,166956.0
2023-03-22 10:30:00,61.06,61.97,61.05,61.86,419407.0,61.06,61.97,61.05,61.86,419407.0
2023-03-22 11:00:00,61.79,61.98,61.69,61.9,79203.0,61.79,61.98,61.69,61.9,79203.0
2023-03-22 11:30:00,61.91,61.91,61.56,61.56,80237.0,61.91,61.91,61.56,61.56,80237.0
2023-03-22 12:00:00,61.58,62.02,61.49,61.93,140006.0,61.58,62.02,61.49,61.93,140006.0
2023-03-22 12:30:00,61.93,62.29,61.9,62.12,275713.0,61.93,62.29,61.9,62.12,275713.0
2023-03-22 13:00:00,62.09,62.1,61.86,61.95,92146.0,62.09,62.1,61.86,61.95,92146.0
2023-03-22 13:30:00,61.96,62.03,61.77,61.9,92599.0,61.96,62.03,61.77,61.9,92599.0
2023-03-22 14:00:00,62.05,62.46,61.93,62.29,246567.0,62.05,62.46,61.93,62.29,246567.0
2023-03-22 14:30:00,62.27,62.67,62.01,62.26,244762.0,62.27,62.67,62.01,62.26,244762.0
2023-03-22 15:00:00,62.26,62.3,61.8,62.14,421795.0,62.26,62.3,61.8,62.14,421795.0
2023-03-22 15:30:00,62.15,62.17,61.57,61.59,377782.0,62.15,62.17,61.57,61.59,377782.0
2023-03-23 09:30:00,62.51,62.85,62.5,62.56,284602.0,62.51,62.85,62.5,62.56,284602.0
2023-03-23 10:00:00,62.55,62.92,62.38,62.53,248278.0,62.55,62.92,62.38,62.53,248278.0
2023-03-23 10:30:00,62.55,62.85,62.36,62.85,195882.0,62.55,62.85,62.36,62.85,195882.0
2023-03-23 11:00:00,62.86,63.02,62.62,62.87,156596.0,62.86,63.02,62.62,62.87,156596.0
2023-03-23 11:30:00,62.91,62.93,62.43,62.47,156082.0,62.91,62.93,62.43,62.47,156082.0
2023-03-23 12:00:00,62.46,62.63,62.24,62.4,190863.0,62.46,62.63,62.24,62.4,190863.0
2023-03-23 12:30:00,62.37,62.43,61.97,62.02,131901.0,62.37,62.43,61.97,62.02,131901.0
2023-03-23 13:00:00,62.02,62.02,61.62,61.85,100602.0,62.02,62.02,61.62,61.85,100602.0
2023-03-23 13:30:00,61.84,61.95,61.56,61.66,84393.0,61.84,61.95,61.56,61.66,84393.0
2023-03-23 14:00:00,61.67,61.95,61.51,61.51,73611.0,61.67,61.95,61.51,61.51,73611.0
2023-03-23 14:30:00,61.53,61.62,60.93,61.22,178933.0,61.53,61.62,60.93,61.22,178933.0
2023-03-23 15:00:00,61.23,61.53,61.01,61.09,135436.0,61.23,61.53,61.01,61.09,135436.0
2023-03-23 15:30:00,61.08,61.14,60.9,60.97,251531.0,61.08,61.14,60.9,60.97,251531.0
2023-03-24 09:30:00,60.31,60.41,59.84,60.41,309505.0,60.31,60.41,59.84,60.41,309505.0
2023-03-24 10:00:00,60.36,60.76,60.06,60.42,421784.0,60.36,60.76,60.06,60.42,421784.0
2023-03-24 10:30:00,60.45,60.64,60.08,60.14,515588.0,60.45,60.64,60.08,60.14,515588.0
2023-03-24 11:00:00,60.13,60.37,59.98,60.32,139317.0,60.13,60.37,59.98,60.32,139317.0
2023-03-24 11:30:00,60.29,61.22,60.2,61.13,276505.0,60.29,61.22,60.2,61.13,276505.0
2023-03-24 12:00:00,61.14,61.24,60.42,60.48,224162.0,61.14,61.24,60.42,60.48,224162.0
2023-03-24 12:30:00,60.49,61.0,60.44,60.89,149457.0,60.49,61.0,60.44,60.89,149457.0
2023-03-24 13:00:00,60.91,61.06,60.79,60.99,103184.0,60.91,61.06,60.79,60.99,103184.0
2023-03-24 13:30:00,61.0,61.08,60.93,61.03,61662.0,61.0,61.08,60.93,61.03,61662.0
2023-03-24 14:00:00,61.04,61.25,60.94,61.02,84705.0,61.04,61.25,60.94,61.02,84705.0
2023-03-24 14:30:00,60.97,61.04,60.91,60.93,62238.0,60.97,61.04,60.91,60.93,62238.0
2023-03-24 15:00:00,60.96,61.1,60.88,61.1,357347.0,60.96,61.1,60.88,61.1,357347.0
2023-03-24 15:30:00,61.11,61.11,60.87,60.97,253864.0,61.11,61.11,60.87,60.97,253864.0
2023-03-27 09:30:00,62.24,62.37,61.86,62.07,381307.0,62.24,62.37,61.86,62.07,381307.0
2023-03-27 10:00:00,62.09,62.44,62.07,62.1,294898.0,62.09,62.44,62.07,62.1,294898.0
2023-03-27 10:30:00,62.12,62.38,61.96,62.26,209839.0,62.12,62.38,61.96,62.26,209839.0
2023-03-27 11:00:00,62.26,62.43,62.04,62.32,279407.0,62.26,62.43,62.04,62.32,279407.0
2023-03-27 11:30:00,62.32,62.9,62.22,62.74,377164.0,62.32,62.9,62.22,62.74,377164.0
2023-03-27 12:00:00,62.75,63.15,62.55,63.09,227469.0,62.75,63.15,62.55,63.09,227469.0
2023-03-27 12:30:00,63.11,63.19,63.05,63.12,182085.0,63.11,63.19,63.05,63.12,182085.0
2023-03-27 13:00:00,63.12,63.64,63.12,63.62,263408.0,63.12,63.64,63.12,63.62,263408.0
2023-03-27 13:30:00,63.63,64.03,63.62,64.01,265026.0,63.63,64.03,63.62,64.01,265026.0
2023-03-27 14:00:00,64.02,64.17,63.9,64.06,500956.0,64.02,64.17,63.9,64.06,500956.0
2023-03-27 14:30:00,64.05,64.27,63.94,64.05,249265.0,64.05,64.27,63.94,64.05,249265.0
2023-03-27 15:00:00,64.08,64.15,64.01,64.12,337449.0,64.08,64.15,64.01,64.12,337449.0
2023-03-27 15:30:00,64.12,64.24,64.02,64.15,1076346.0,64.12,64.24,64.02,64.15,1076346.0
2023-03-28 09:30:00,63.76,64.28,63.76,64.09,321617.0,63.76,64.28,63.76,64.09,321617.0
2023-03-28 10:00:00,64.06,64.52,64.0,64.45,254833.0,64.06,64.52,64.0,64.45,254833.0
2023-03-28 10:30:00,64.44,64.46,64.13,64.31,220050.0,64.44,64.46,64.13,64.31,220050.0
2023-03-28 11:00:00,64.3,64.49,64.19,64.34,174553.0,64.3,64.49,64.19,64.34,174553.0
2023-03-28 11:30:00,64.36,64.87,64.33,64.87,304426.0,64.36,64.87,64.33,64.87,304426.0
2023-03-28 12:00:00,64.86,64.88,64.68,64.81,430104.0,64.86,64.88,64.68,64.81,430104.0
2023-03-28 12:30:00,64.81,64.98,64.78,64.96,298251.0,64.81,64.98,64.78,64.96,298251.0
2023-03-28 13:00:00,64.96,64.96,64.71,64.81,150803.0,64.96,64.96,64.71,64.81,150803.0
2023-03-28 13:30:00,64.81,64.82,64.62,64.76,124285.0,64.81,64.82,64.62,64.76,124285.0
2023-03-28 14:00:00,64.74,64.82,64.25,64.37,211932.0,64.74,64.82,64.25,64.37,211932.0
2023-03-28 14:30:00,64.38,64.54,64.28,64.5,97030.0,64.38,64.54,64.28,64.5,97030.0
2023-03-28 15:00:00,64.5,64.56,64.43,64.49,75329.0,64.5,64.56,64.43,64.49,75329.0
2023-03-28 15:30:00,64.48,64.56,64.44,64.52,169816.0,64.48,64.56,64.44,64.52,169816.0
2023-03-29 09:30:00,65.01,65.17,64.81,65.08,246671.0,65.01,65.17,64.81,65.08,246671.0
2023-03-29 10:00:00,65.09,65.26,65.0,65.15,131302.0,65.09,65.26,65.0,65.15,131302.0
2023-03-29 10:30:00,65.16,65.35,64.5,65.0,411644.0,65.16,65.35,64.5,65.0,411644.0
2023-03-29 11:00:00,65.0,65.05,64.62,64.87,280561.0,65.0,65.05,64.62,64.87,280561.0
2023-03-29 11:30:00,64.84,64.89,64.08,64.18,230660.0,64.84,64.89,64.08,64.18,230660.0
2023-03-29 12:00:00,64.14,64.43,64.08,64.35,84968.0,64.14,64.43,64.08,64.35,84968.0
2023-03-29 12:30:00,64.35,64.52,64.14,64.38,131172.0,64.35,64.52,64.14,64.38,131172.0
2023-03-29 13:00:00,64.4,64.6,64.19,64.2,86703.0,64.4,64.6,64.19,64.2,86703.0
2023-03-29 13:30:00,64.2,64.39,64.0,64.21,144288.0,64.2,64.39,64.0,64.21,144288.0
2023-03-29 14:00:00,64.19,64.33,64.03,64.14,160574.0,64.19,64.33,64.03,64.14,160574.0
2023-03-29 14:30:00,64.14,64.28,64.06,64.11,103483.0,64.14,64.28,64.06,64.11,103483.0
2023-03-29 15:00:00,64.11,64.21,64.01,64.11,111491.0,64.11,64.21,64.01,64.11,111491.0
2023-03-29 15:30:00,64.11,64.19,64.06,64.16,189527.0,64.11,64.19,64.06,64.16,189527.0
2023-03-30 09:30:00,64.81,64.84,64.56,64.64,257476.0,64.81,64.84,64.56,64.64,257476.0
2023-03-30 10:00:00,64.63,64.67,64.19,64.48,203673.0,64.63,64.67,64.19,64.48,203673.0
2023-03-30 10:30:00,64.47,65.23,64.4,64.83,310718.0,64.47,65.23,64.4,64.83,310718.0
2023-03-30 11:00:00,64.86,65.3,64.83,65.2,112184.0,64.86,65.3,64.83,65.2,112184.0
2023-03-30 11:30:00,65.22,65.26,64.98,65.16,130134.0,65.22,65.26,64.98,65.16,130134.0
2023-03-30 12:00:00,65.17,65.36,65.17,65.25,178407.0,65.17,65.36,65.17,65.25,178407.0
2023-03-30 12:30:00,65.25,65.31,65.09,65.18,119131.0,65.25,65.31,65.09,65.18,119131.0
2023-03-30 13:00:00,65.18,65.22,65.04,65.14,188120.0,65.18,65.22,65.04,65.14,188120.0
2023-03-30 13:30:00,65.17,65.28,64.9,65.27,91012.0,65.17,65.28,64.9,65.27,91012.0
2023-03-30 14:00:00,65.26,65.54,65.19,65.3,344941.0,65.26,65.54,65.19,65.3,344941.0
2023-03-30 14:30:00,65.29,65.34,65.18,65.29,88518.0,65.29,65.34,65.18,65.29,88518.0
2023-03-30 15:00:00,65.31,65.31,65.15,65.18,70187.0,65.31,65.31,65.15,65.18,70187.0
2023-03-30 15:30:00,65.19,65.33,65.06,65.32,663810.0,65.19,65.33,65.06,65.32,663810.0
2023-03-31 09:30:00,65.92,66.28,65.87,66.04,277794.0,65.92,66.28,65.87,66.04,277794.0
2023-03-31 10:00:00,66.05,66.14,65.82,65.88,176731.0,66.05,66.14,65.82,65.88,176731.0
2023-03-31 10:30:00,65.87,66.05,65.63,65.74,198921.0,65.87,66.05,65.63,65.74,198921.0
2023-03-31 11:00:00,65.73,65.9,65.26,65.87,180140.0,65.73,65.9,65.26,65.87,180140.0
2023-03-31 11:30:00,65.84,66.28,65.76,66.28,160595.0,65.84,66.28,65.76,66.28,160595.0
2023-03-31 12:00:00,66.27,66.43,66.12,66.4,149985.0,66.27,66.43,66.12,66.4,149985.0
2023-03-31 12:30:00,66.43,66.46,66.26,66.38,106229.0,66.43,66.46,66.26,66.38,106229.0
2023-03-31 13:00:00,66.35,66.38,66.2,66.28,73890.0,66.35,66.38,66.2,66.28,73890.0
2023-03-31 13:30:00,66.28,66.33,66.14,66.21,91064.0,66.28,66.33,66.14,66.21,91064.0
2023-03-31 14:00:00,66.23,66.5,66.21,66.47,121908.0,66.23,66.5,66.21,66.47,121908.0
2023-03-31 14:30:00,66.46,66.46,66.21,66.25,128304.0,66.46,66.46,66.21,66.25,128304.0
2023-03-31 15:00:00,66.25,66.37,66.23,66.34,249525.0,66.25,66.37,66.23,66.34,249525.0
2023-03-31 15:30:00,66.35,66.46,66.34,66.42,440092.0,66.35,66.46,66.34,66.42,440092.0
2023-04-03 09:30:00,69.93,70.53,69.85,70.43,1323029.0,69.93,70.53,69.85,70.43,1323029.0
2023-04-03 10:00:00,70.43,70.7,70.13,70.2,613274.0,70.43,70.7,70.13,70.2,613274.0
2023-04-03 10:30:00,70.21,70.37,69.88,69.92,637703.0,70.21,70.37,69.88,69.92,637703.0
2023-04-03 11:00:00,69.94,70.31,69.63,70.24,459247.0,69.94,70.31,69.63,70.24,459247.0
2023-04-03 11:30:00,70.24,70.33,69.96,70.15,619446.0,70.24,70.33,69.96,70.15,619446.0
2023-04-03 12:00:00,70.14,70.31,69.89,70.3,552392.0,70.14,70.31,69.89,70.3,552392.0
2023-04-03 12:30:00,70.31,70.33,70.01,70.26,141598.0,70.31,70.33,70.01,70.26,141598.0
2023-04-03 13:00:00,70.27,70.37,70.14,70.19,178252.0,70.27,70.37,70.14,70.19,178252.0
2023-04-03 13:30:00,70.19,70.3,70.05,70.21,77521.0,70.19,70.3,70.05,70.21,77521.0
2023-04-03 14:00:00,70.22,70.28,69.91,70.25,180700.0,70.22,70.28,69.91,70.25,180700.0
2023-04-03 14:30:00,70.25,70.38,70.19,70.24,348948.0,70.25,70.38,70.19,70.24,348948.0
2023-04-03 15:00:00,70.25,70.42,70.08,70.08,573575.0,70.25,70.42,70.08,70.08,573575.0
2023-04-03 15:30:00,70.08,70.32,70.06,70.26,741950.0,70.08,70.32,70.06,70.26,741950.0
2023-04-04 09:30:00,71.13,71.13,70.77,70.94,305040.0,71.13,71.13,70.77,70.94,305040.0
2023-04-04 10:00:00,70.98,71.12,70.06,70.38,549600.0,70.98,71.12,70.06,70.38,549600.0
2023-04-04 10:30:00,70.33,70.66,69.92,70.1,369694.0,70.33,70.66,69.92,70.1,369694.0
2023-04-04 11:00:00,70.09,70.32,69.67,70.06,312334.0,70.09,70.32,69.67,70.06,312334.0
2023-04-04 11:30:00,70.05,70.13,69.57,69.9,319056.0,70.05,70.13,69.57,69.9,319056.0
2023-04-04 12:00:00,69.94,70.19,69.8,70.08,83960.0,69.94,70.19,69.8,70.08,83960.0
2023-04-04 12:30:00,70.11,70.16,69.82,70.01,130365.0,70.11,70.16,69.82,70.01,130365.0
2023-04-04 13:00:00,70.0,70.46,69.94,70.26,164737.0,70.0,70.46,69.94,70.26,164737.0
2023-04-04 13:30:00,70.27,70.49,70.1,70.49,86639.0,70.27,70.49,70.1,70.49,86639.0
2023-04-04 14:00:00,70.46,70.62,70.33,70.43,170637.0,70.46,70.62,70.33,70.43,170637.0
2023-04-04 14:30:00,70.44,70.5,70.18,70.28,209240.0,70.44,70.5,70.18,70.28,209240.0
2023-04-04 15:00:00,70.29,70.33,70.05,70.18,118360.0,70.29,70.33,70.05,70.18,118360.0
2023-04-04 15:30:00,70.18,70.3,70.1,70.29,266731.0,70.18,70.3,70.1,70.29,266731.0
2023-04-05 09:30:00,70.49,70.52,70.12,70.35,458456.0,70.49,70.52,70.12,70.35,458456.0
2023-04-05 10:00:00,70.35,70.41,69.86,70.12,305595.0,70.35,70.41,69.86,70.12,305595.0
2023-04-05 10:30:00,70.14,70.43,69.68,70.02,437309.0,70.14,70.43,69.68,70.02,437309.0
2023-04-05 11:00:00,70.02,70.34,69.92,70.17,157377.0,70.02,70.34,69.92,70.17,157377.0
2023-04-05 11:30:00,70.09,70.38,70.06,70.36,136361.0,70.09,70.38,70.06,70.36,136361.0
2023-04-05 12:00:00,70.33,70.42,70.2,70.34,187280.0,70.33,70.42,70.2,70.34,187280.0
2023-04-05 12:30:00,70.32,70.48,70.16,70.37,130832.0,70.32,70.48,70.16,70.37,130832.0
2023-04-05 13:00:00,70.38,70.54,70.36,70.5,171748.0,70.38,70.54,70.36,70.5,171748.0
2023-04-05 13:30:00,70.51,70.53,70.35,70.46,77762.0,70.51,70.53,70.35,70.46,77762.0
2023-04-05 14:00:00,70.46,70.55,70.35,70.5,103691.0,70.46,70.55,70.35,70.5,103691.0
2023-04-05 14:30:00,70.5,70.5,70.27,70.31,149794.0,70.5,70.5,70.27,70.31,149794.0
2023-04-05 15:00:00,70.32,70.36,70.21,70.31,180141.0,70.32,70.36,70.21,70.31,180141.0
2023-04-05 15:30:00,70.32,70.33,70.25,70.27,137509.0,70.32,70.33,70.25,70.27,137509.0
2023-04-06 09:30:00,70.35,70.35,69.77,70.2,344137.0,70.35,70.35,69.77,70.2,344137.0
2023-04-06 10:00:00,70.21,70.43,70.05,70.23,288300.0,70.21,70.43,70.05,70.23,288300.0
2023-04-06 10:30:00,70.24,70.39,70.1,70.28,142899.0,70.24,70.39,70.1,70.28,142899.0
2023-04-06 11:00:00,70.29,70.41,70.19,70.23,355175.0,70.29,70.41,70.19,70.23,355175.0
2023-04-06 11:30:00,70.26,70.49,70.21,70.43,135646.0,70.26,70.49,70.21,70.43,135646.0
2023-04-06 12:00:00,70.44,70.45,70.07,70.08,177969.0,70.44,70.45,70.07,70.08,177969.0
2023-04-06 12:30:00,70.08,70.27,69.95,70.22,227341.0,70.08,70.27,69.95,70.22,227341.0
2023-04-06 13:00:00,70.19,70.35,70.15,70.32,122553.0,70.19,70.35,70.15,70.32,122553.0
2023-04-06 13:30:00,70.33,70.37,70.25,70.32,86236.0,70.33,70.37,70.25,70.32,86236.0
2023-04-06 14:00:00,70.31,70.45,70.22,70.42,205875.0,70.31,70.45,70.22,70.42,205875.0
2023-04-06 14:30:00,70.44,70.44,70.28,70.3,97751.0,70.44,70.44,70.28,70.3,97751.0
2023-04-06 15:00:00,70.29,70.36,70.28,70.33,45384.0,70.29,70.36,70.28,70.33,45384.0
2023-04-06 15:30:00,70.33,70.35,70.23,70.24,194714.0,70.33,70.35,70.23,70.24,194714.0
2023-04-10 09:30:00,70.23,70.57,70.21,70.37,539595.0,70.23,70.57,70.21,70.37,539595.0
2023-04-10 10:00:00,70.35,70.59,70.34,70.43,214470.0,70.35,70.59,70.34,70.43,214470.0
2023-04-10 10:30:00,70.43,70.79,70.09,70.13,260677.0,70.43,70.79,70.09,70.13,260677.0
2023-04-10 11:00:00,70.14,70.32,70.09,70.29,105145.0,70.14,70.32,70.09,70.29,105145.0
2023-04-10 11:30:00,70.27,70.27,69.8,69.85,123591.0,70.27,70.27,69.8,69.85,123591.0
2023-04-10 12:00:00,69.85,70.04,69.78,69.95,187059.0,69.85,70.04,69.78,69.95,187059.0
2023-04-10 12:30:00,69.95,70.01,69.76,69.82,126640.0,69.95,70.01,69.76,69.82,126640.0
2023-04-10 13:00:00,69.83,69.97,69.74,69.95,104641.0,69.83,69.97,69.74,69.95,104641.0
2023-04-10 13:30:00,69.98,70.06,69.84,69.92,76128.0,69.98,70.06,69.84,69.92,76128.0
2023-04-10 14:00:00,69.93,70.1,69.62,69.72,125383.0,69.93,70.1,69.62,69.72,125383.0
2023-04-10 14:30:00,69.75,69.82,69.62,69.79,78362.0,69.75,69.82,69.62,69.79,78362.0
2023-04-10 15:00:00,69.8,69.86,69.76,69.83,127878.0,69.8,69.86,69.76,69.83,127878.0
2023-04-10 15:30:00,69.83,69.85,69.7,69.77,280584.0,69.83,69.85,69.7,69.77,280584.0
2023-04-11 09:30:00,70.08,70.26,69.97,70.14,243584.0,70.08,70.26,69.97,70.14,243584.0
2023-04-11 10:00:00,70.15,70.58,70.15,70.52,134336.0,70.15,70.58,70.15,70.52,134336.0
2023-04-11 10:30:00,70.57,70.72,70.5,70.67,158363.0,70.57,70.72,70.5,70.67,158363.0
2023-04-11 11:00:00,70.66,70.94,70.66,70.7,176040.0,70.66,70.94,70.66,70.7,176040.0
2023-04-11 11:30:00,70.68,71.12,70.62,71.03,218603.0,70.68,71.12,70.62,71.03,218603.0
2023-04-11 12:00:00,71.04,71.06,70.9,71.02,182693.0,71.04,71.06,70.9,71.02,182693.0
2023-04-11 12:30:00,71.01,71.13,70.97,71.11,106111.0,71.01,71.13,70.97,71.11,106111.0
2023-04-11 13:00:00,71.11,71.13,70.97,71.01,75613.0,71.11,71.13,70.97,71.01,75613.0
2023-04-11 13:30:00,71.02,71.15,71.02,71.11,77323.0,71.02,71.15,71.02,71.11,77323.0
2023-04-11 14:00:00,71.12,71.21,71.04,71.2,322554.0,71.12,71.21,71.04,71.2,322554.0
2023-04-11 14:30:00,71.17,71.2,71.02,71.06,303628.0,71.17,71.2,71.02,71.06,303628.0
2023-04-11 15:00:00,71.05,71.1,70.96,71.08,59902.0,71.05,71.1,70.96,71.08,59902.0
2023-04-11 15:30:00,71.08,71.12,71.03,71.06,410501.0,71.08,71.12,71.03,71.06,410501.0
2023-04-12 09:30:00,71.74,72.15,71.61,71.94,342846.0,71.74,72.15,71.61,71.94,342846.0
2023-04-12 10:00:00,71.93,72.35,71.86,72.01,600297.0,71.93,72.35,71.86,72.01,600297.0
2023-04-12 10:30:00,72.06,72.25,71.78,72.1,622339.0,72.06,72.25,71.78,72.1,622339.0
2023-04-12 11:00:00,72.1,72.26,71.93,72.23,150209.0,72.1,72.26,71.93,72.23,150209.0
2023-04-12 11:30:00,72.23,72.45,71.94,72.37,117975.0,72.23,72.45,71.94,72.37,117975.0
2023-04-12 12:00:00,72.39,72.46,72.29,72.43,82265.0,72.39,72.46,72.29,72.43,82265.0
2023-04-12 12:30:00,72.45,72.57,72.39,72.57,108209.0,72.45,72.57,72.39,72.57,108209.0
2023-04-12 13:00:00,72.56,72.65,72.4,72.4,146591.0,72.56,72.65,72.4,72.4,146591.0
2023-04-12 13:30:00,72.41,72.49,72.32,72.39,441021.0,72.41,72.49,72.32,72.39,441021.0
2023-04-12 14:00:00,72.4,72.55,72.31,72.42,156529.0,72.4,72.55,72.31,72.42,156529.0
2023-04-12 14:30:00,72.41,72.53,72.38,72.45,103482.0,72.41,72.53,72.38,72.45,103482.0
2023-04-12 15:00:00,72.46,72.51,72.4,72.42,133403.0,72.46,72.51,72.4,72.42,133403.0
2023-04-12 15:30:00,72.42,72.49,72.39,72.42,459944.0,72.42,72.49,72.39,72.42,459944.0
2023-04-13 09:30:00,72.36,72.39,72.03,72.13,249151.0,72.36,72.39,72.03,72.13,249151.0
2023-04-13 10:00:00,72.14,72.44,72.09,72.41,174793.0,72.14,72.44,72.09,72.41,174793.0
2023-04-13 10:30:00,72.41,72.58,72.35,72.49,222302.0,72.41,72.58,72.35,72.49,222302.0
2023-04-13 11:00:00,72.5,72.63,72.25,72.26,204392.0,72.5,72.63,72.25,72.26,204392.0
2023-04-13 11:30:00,72.26,72.31,71.83,71.96,220649.0,72.26,72.31,71.83,71.96,220649.0
2023-04-13 12:00:00,71.95,72.04,71.78,71.87,94355.0,71.95,72.04,71.78,71.87,94355.0
2023-04-13 12:30:00,71.88,71.97,71.82,71.86,116660.0,71.88,71.97,71.82,71.86,116660.0
2023-04-13 13:00:00,71.84,72.0,71.72,71.95,115027.0,71.84,72.0,71.72,71.95,115027.0
2023-04-13 13:30:00,71.94,71.97,71.78,71.81,138360.0,71.94,71.97,71.78,71.81,138360.0
2023-04-13 14:00:00,71.8,71.91,71.66,71.67,149908.0,71.8,71.91,71.66,71.67,149908.0
2023-04-13 14:30:00,71.68,71.8,71.65,71.77,61323.0,71.68,71.8,71.65,71.77,61323.0
2023-04-13 15:00:00,71.77,71.85,71.72,71.84,84366.0,71.77,71.85,71.72,71.84,84366.0
2023-04-13 15:30:00,71.85,71.86,71.75,71.8,383710.0,71.85,71.86,71.75,71.8,383710.0
2023-04-14 09:30:00,72.06,72.45,72.05,72.36,147532.0,72.06,72.45,72.05,72.36,147532.0
2023-04-14 10:00:00,72.33,72.41,71.88,71.93,108964.0,72.33,72.41,71.88,71.93,108964.0
2023-04-14 10:30:00,71.89,71.91,71.34,71.74,218371.0,71.89,71.91,71.34,71.74,218371.0
2023-04-14 11:00:00,71.77,72.16,71.66,72.13,205061.0,71.77,72.16,71.66,72.13,205061.0
2023-04-14 11:30:00,72.15,72.2,71.98,72.06,77261.0,72.15,72.2,71.98,72.06,77261.0
2023-04-14 12:00:00,72.07,72.13,71.69,71.89,80434.0,72.07,72.13,71.69,71.89,80434.0
2023-04-14 12:30:00,71.9,72.08,71.81,72.05,68934.0,71.9,72.08,71.81,72.05,68934.0
2023-04-14 13:00:00,72.08,72.28,71.96,72.06,84507.0,72.08,72.28,71.96,72.06,84507.0
2023-04-14 13:30:00,72.07,72.2,71.97,72.05,46697.0,72.07,72.2,71.97,72.05,46697.0
2023-04-14 14:00:00,72.02,72.06,71.77,72.01,67572.0,72.02,72.06,71.77,72.01,67572.0
2023-04-14 14:30:00,72.02,72.05,71.88,71.98,22519.0,72.02,72.05,71.88,71.98,22519.0
2023-04-14 15:00:00,71.96,72.2,71.93,72.04,843445.0,71.96,72.2,71.93,72.04,843445.0
2023-04-14 15:30:00,72.04,72.12,72.02,72.09,474328.0,72.04,72.12,72.02,72.09,474328.0
2023-04-17 09:30:00,71.66,71.82,71.58,71.65,125419.0,71.66,71.82,71.58,71.65,125419.0
2023-04-17 10:00:00,71.67,71.85,71.55,71.63,100464.0,71.67,71.85,71.55,71.63,100464.0
2023-04-17 10:30:00,71.61,71.69,71.16,71.53,252719.0,71.61,71.69,71.16,71.53,252719.0
2023-04-17 11:00:00,71.58,71.68,70.94,71.04,253003.0,71.58,71.68,70.94,71.04,253003.0
2023-04-17 11:30:00,71.04,71.12,70.6,70.87,235394.0,71.04,71.12,70.6,70.87,235394.0
2023-04-17 12:00:00,70.89,70.97,70.78,70.81,81970.0,70.89,70.97,70.78,70.81,81970.0
2023-04-17 12:30:00,70.81,70.9,70.58,70.65,129444.0,70.81,70.9,70.58,70.65,129444.0
2023-04-17 13:00:00,70.63,70.86,70.59,70.84,90578.0,70.63,70.86,70.59,70.84,90578.0
2023-04-17 13:30:00,70.85,70.89,70.66,70.66,63150.0,70.85,70.89,70.66,70.66,63150.0
2023-04-17 14:00:00,70.66,70.86,70.48,70.86,115215.0,70.66,70.86,70.48,70.86,115215.0
2023-04-17 14:30:00,70.86,70.97,70.84,70.89,86348.0,70.86,70.97,70.84,70.89,86348.0
2023-04-17 15:00:00,70.89,71.0,70.88,70.98,74535.0,70.89,71.0,70.88,70.98,74535.0
2023-04-17 15:30:00,70.98,70.98,70.85,70.85,625002.0,70.98,70.98,70.85,70.85,625002.0
2023-04-18 09:30:00,70.92,70.95,70.27,70.3,173219.0,70.92,70.95,70.27,70.3,173219.0
2023-04-18 10:00:00,70.31,71.04,70.09,70.82,246507.0,70.31,71.04,70.09,70.82,246507.0
2023-04-18 10:30:00,70.81,71.05,70.71,70.85,82051.0,70.81,71.05,70.71,70.85,82051.0
2023-04-18 11:00:00,70.87,71.25,70.84,71.12,150735.0,70.87,71.25,70.84,71.12,150735.0
2023-04-18 11:30:00,71.1,71.34,71.05,71.25,92164.0,71.1,71.34,71.05,71.25,92164.0
2023-04-18 12:00:00,71.26,71.32,71.15,71.2,36241.0,71.26,71.32,71.15,71.2,36241.0
2023-04-18 12:30:00,71.18,71.25,71.12,71.14,35623.0,71.18,71.25,71.12,71.14,35623.0
2023-04-18 13:00:00,71.13,71.31,71.02,71.27,34309.0,71.13,71.31,71.02,71.27,34309.0
2023-04-18 13:30:00,71.29,71.37,71.12,71.16,30862.0,71.29,71.37,71.12,71.16,30862.0
2023-04-18 14:00:00,71.16,71.16,70.75,70.84,50143.0,71.16,71.16,70.75,70.84,50143.0
2023-04-18 14:30:00,70.81,70.88,70.77,70.81,43284.0,70.81,70.88,70.77,70.81,43284.0
2023-04-18 15:00:00,70.81,70.89,70.76,70.78,53564.0,70.81,70.89,70.76,70.78,53564.0
2023-04-18 15:30:00,70.78,70.8,70.71,70.74,181113.0,70.78,70.8,70.71,70.74,181113.0
2023-04-19 09:30:00,69.72,69.84,68.98,69.01,261638.0,69.72,69.84,68.98,69.01,261638.0
2023-04-19 10:00:00,69.03,69.68,68.86,69.61,659468.0,69.03,69.68,68.86,69.61,659468.0
2023-04-19 10:30:00,69.58,69.98,69.37,69.82,363732.0,69.58,69.98,69.37,69.82,363732.0
2023-04-19 11:00:00,69.83,69.97,69.57,69.95,186679.0,69.83,69.97,69.57,69.95,186679.0
2023-04-19 11:30:00,69.93,69.97,69.44,69.48,172936.0,69.93,69.97,69.44,69.48,172936.0
2023-04-19 12:00:00,69.49,69.53,69.12,69.22,305929.0,69.49,69.53,69.12,69.22,305929.0
2023-04-19 12:30:00,69.24,69.57,69.22,69.56,128614.0,69.24,69.57,69.22,69.56,128614.0
2023-04-19 13:00:00,69.57,69.97,69.54,69.91,104800.0,69.57,69.97,69.54,69.91,104800.0
2023-04-19 13:30:00,69.92,69.92,69.74,69.84,36950.0,69.92,69.92,69.74,69.84,36950.0
2023-04-19 14:00:00,69.84,69.9,69.36,69.42,157534.0,69.84,69.9,69.36,69.42,157534.0
2023-04-19 14:30:00,69.43,69.48,69.4,69.41,100764.0,69.43,69.48,69.4,69.41,100764.0
2023-04-19 15:00:00,69.41,69.45,69.33,69.37,64903.0,69.41,69.45,69.33,69.37,64903.0
2023-04-19 15:30:00,69.37,69.42,69.29,69.32,428281.0,69.37,69.42,69.29,69.32,428281.0
2023-04-20 09:30:00,67.86,68.28,67.83,68.01,328322.0,67.86,68.28,67.83,68.01,328322.0
2023-04-20 10:00:00,68.0,68.21,67.76,67.77,285279.0,68.0,68.21,67.76,67.77,285279.0
2023-04-20 10:30:00,67.76,68.06,67.67,67.81,246297.0,67.76,68.06,67.67,67.81,246297.0
2023-04-20 11:00:00,67.82,67.99,67.53,67.86,222432.0,67.82,67.99,67.53,67.86,222432.0
2023-04-20 11:30:00,67.82,68.03,67.75,67.76,119390.0,67.82,68.03,67.75,67.76,119390.0
2023-04-20 12:00:00,67.75,67.77,67.51,67.66,197282.0,67.75,67.77,67.51,67.66,197282.0
2023-04-20 12:30:00,67.67,68.11,67.58,68.08,128511.0,67.67,68.11,67.58,68.08,128511.0
2023-04-20 13:00:00,68.08,68.34,67.88,67.94,141479.0,68.08,68.34,67.88,67.94,141479.0
2023-04-20 13:30:00,67.97,68.11,67.92,68.05,42229.0,67.97,68.11,67.92,68.05,42229.0
2023-04-20 14:00:00,68.04,68.08,67.55,67.84,136268.0,68.04,68.08,67.55,67.84,136268.0
2023-04-20 14:30:00,67.86,67.87,67.75,67.85,116008.0,67.86,67.87,67.75,67.85,116008.0
2023-04-20 15:00:00,67.86,67.87,67.69,67.71,159879.0,67.86,67.87,67.69,67.71,159879.0
2023-04-20 15:30:00,67.72,67.74,67.6,67.67,439628.0,67.72,67.74,67.6,67.67,439628.0
2023-04-21 09:30:00,68.58,68.72,68.33,68.43,216356.0,68.58,68.72,68.33,68.43,216356.0
2023-04-21 10:00:00,68.42,68.59,68.25,68.53,119195.0,68.42,68.59,68.25,68.53,119195.0
2023-04-21 10:30:00,68.53,68.54,67.91,68.13,133987.0,68.53,68.54,67.91,68.13,133987.0
2023-04-21 11:00:00,68.12,68.47,68.07,68.41,127650.0,68.12,68.47,68.07,68.41,127650.0
2023-04-21 11:30:00,68.4,68.49,68.22,68.42,111637.0,68.4,68.49,68.22,68.42,111637.0
2023-04-21 12:00:00,68.44,68.56,68.42,68.44,75680.0,68.44,68.56,68.42,68.44,75680.0
2023-04-21 12:30:00,68.41,68.42,68.19,68.22,54042.0,68.41,68.42,68.19,68.22,54042.0
2023-04-21 13:00:00,68.21,68.25,68.09,68.18,81474.0,68.21,68.25,68.09,68.18,81474.0
2023-04-21 13:30:00,68.17,68.38,68.17,68.35,81338.0,68.17,68.38,68.17,68.35,81338.0
2023-04-21 14:00:00,68.34,68.49,68.25,68.46,51467.0,68.34,68.49,68.25,68.46,51467.0
2023-04-21 14:30:00,68.46,68.48,68.3,68.35,82405.0,68.46,68.48,68.3,68.35,82405.0
2023-04-21 15:00:00,68.35,68.37,68.29,68.33,38783.0,68.35,68.37,68.29,68.33,38783.0
2023-04-21 15:30:00,68.33,68.4,68.31,68.34,523438.0,68.33,68.4,68.31,68.34,523438.0
2023-04-24 09:30:00,68.29,68.96,68.11,68.78,212378.0,68.29,68.96,68.11,68.78,212378.0
2023-04-24 10:00:00,68.81,69.26,68.74,69.14,225605.0,68.81,69.26,68.74,69.14,225605.0
2023-04-24 10:30:00,69.16,69.23,68.81,68.83,181378.0,69.16,69.23,68.81,68.83,181378.0
2023-04-24 11:00:00,68.83,69.18,68.71,69.05,156074.0,68.83,69.18,68.71,69.05,156074.0
2023-04-24 11:30:00,69.03,69.37,69.03,69.25,115529.0,69.03,69.37,69.03,69.25,115529.0
2023-04-24 12:00:00,69.26,69.35,69.18,69.3,62809.0,69.26,69.35,69.18,69.3,62809.0
2023-04-24 12:30:00,69.31,69.51,69.3,69.34,67082.0,69.31,69.51,69.3,69.34,67082.0
2023-04-24 13:00:00,69.33,69.46,69.19,69.41,84461.0,69.33,69.46,69.19,69.41,84461.0
2023-04-24 13:30:00,69.42,69.6,69.32,69.36,114249.0,69.42,69.6,69.32,69.36,114249.0
2023-04-24 14:00:00,69.36,69.37,69.19,69.27,108813.0,69.36,69.37,69.19,69.27,108813.0
2023-04-24 14:30:00,69.25,69.29,69.21,69.28,96060.0,69.25,69.29,69.21,69.28,96060.0
2023-04-24 15:00:00,69.28,69.35,69.22,69.33,55764.0,69.28,69.35,69.22,69.33,55764.0
2023-04-24 15:30:00,69.32,69.33,69.22,69.29,186480.0,69.32,69.33,69.22,69.29,186480.0
2023-04-25 09:30:00,68.54,68.57,67.78,67.94,196691.0,68.54,68.57,67.78,67.94,196691.0
2023-04-25 10:00:00,67.93,68.06,67.56,67.59,276453.0,67.93,68.06,67.56,67.59,276453.0
2023-04-25 10:30:00,67.59,67.61,67.26,67.59,366967.0,67.59,67.61,67.26,67.59,366967.0
2023-04-25 11:00:00,67.58,67.88,67.38,67.7,188029.0,67.58,67.88,67.38,67.7,188029.0
2023-04-25 11:30:00,67.67,67.89,67.49,67.8,145298.0,67.67,67.89,67.49,67.8,145298.0
2023-04-25 12:00:00,67.79,68.0,67.77,68.0,117248.0,67.79,68.0,67.77,68.0,117248.0
2023-04-25 12:30:00,68.0,68.18,67.86,67.86,111624.0,68.0,68.18,67.86,67.86,111624.0
2023-04-25 13:00:00,67.85,67.92,67.42,67.54,81730.0,67.85,67.92,67.42,67.54,81730.0
2023-04-25 13:30:00,67.52,67.83,67.52,67.75,57419.0,67.52,67.83,67.52,67.75,57419.0
2023-04-25 14:00:00,67.74,67.82,67.58,67.69,69135.0,67.74,67.82,67.58,67.69,69135.0
2023-04-25 14:30:00,67.7,67.84,67.65,67.8,37256.0,67.7,67.84,67.65,67.8,37256.0
2023-04-25 15:00:00,67.81,67.85,67.74,67.76,53193.0,67.81,67.85,67.74,67.76,53193.0
2023-04-25 15:30:00,67.76,67.77,67.6,67.64,264613.0,67.76,67.77,67.6,67.64,264613.0
2023-04-26 09:30:00,67.18,67.22,66.6,66.64,405964.0,67.18,67.22,66.6,66.64,405964.0
2023-04-26 10:00:00,66.61,67.09,66.52,66.76,581622.0,66.61,67.09,66.52,66.76,581622.0
2023-04-26 10:30:00,66.75,67.33,66.75,67.31,468646.0,66.75,67.33,66.75,67.31,468646.0
2023-04-26 11:00:00,67.34,67.77,67.32,67.56,378232.0,67.34,67.77,67.32,67.56,378232.0
2023-04-26 11:30:00,67.56,67.83,67.56,67.67,318025.0,67.56,67.83,67.56,67.67,318025.0
2023-04-26 12:00:00,67.67,67.8,67.52,67.54,337560.0,67.67,67.8,67.52,67.54,337560.0
2023-04-26 12:30:00,67.57,67.58,67.06,67.11,187933.0,67.57,67.58,67.06,67.11,187933.0
2023-04-26 13:00:00,67.12,67.29,66.88,66.89,120373.0,67.12,67.29,66.88,66.89,120373.0
2023-04-26 13:30:00,66.91,67.02,66.63,66.64,155192.0,66.91,67.02,66.63,66.64,155192.0
2023-04-26 14:00:00,66.67,66.67,65.41,65.43,527310.0,66.67,66.67,65.41,65.43,527310.0
2023-04-26 14:30:00,65.48,65.57,65.23,65.37,482308.0,65.48,65.57,65.23,65.37,482308.0
2023-04-26 15:00:00,65.36,65.52,65.2,65.37,321170.0,65.36,65.52,65.2,65.37,321170.0
2023-04-26 15:30:00,65.36,65.42,65.26,65.37,829626.0,65.36,65.42,65.26,65.37,829626.0
2023-04-27 09:30:00,65.83,65.92,65.47,65.92,172016.0,65.83,65.92,65.47,65.92,172016.0
2023-04-27 10:00:00,65.9,66.21,65.83,65.87,198287.0,65.9,66.21,65.83,65.87,198287.0
2023-04-27 10:30:00,65.86,65.87,65.42,65.5,253355.0,65.86,65.87,65.42,65.5,253355.0
2023-04-27 11:00:00,65.47,65.91,65.16,65.77,229643.0,65.47,65.91,65.16,65.77,229643.0
2023-04-27 11:30:00,65.78,65.89,65.47,65.69,182090.0,65.78,65.89,65.47,65.69,182090.0
2023-04-27 12:00:00,65.67,65.91,65.49,65.84,244775.0,65.67,65.91,65.49,65.84,244775.0
2023-04-27 12:30:00,65.85,65.88,65.71,65.82,209222.0,65.85,65.88,65.71,65.82,209222.0
2023-04-27 13:00:00,65.83,66.05,65.76,66.04,149912.0,65.83,66.05,65.76,66.04,149912.0
2023-04-27 13:30:00,66.03,66.09,65.71,65.72,135960.0,66.03,66.09,65.71,65.72,135960.0
2023-04-27 14:00:00,65.71,65.79,65.38,65.75,378042.0,65.71,65.79,65.38,65.75,378042.0
2023-04-27 14:30:00,65.76,65.85,65.69,65.77,96362.0,65.76,65.85,65.69,65.77,96362.0
2023-04-27 15:00:00,65.78,65.84,65.75,65.79,133912.0,65.78,65.84,65.75,65.79,133912.0
2023-04-27 15:30:00,65.78,65.84,65.73,65.81,168227.0,65.78,65.84,65.73,65.81,168227.0
2023-04-28 09:30:00,65.85,66.11,65.53,65.6,216106.0,65.85,66.11,65.53,65.6,216106.0
2023-04-28 10:00:00,65.6,66.5,65.6,66.47,193404.0,65.6,66.5,65.6,66.47,193404.0
2023-04-28 10:30:00,66.5,66.62,66.24,66.55,186890.0,66.5,66.62,66.24,66.55,186890.0
2023-04-28 11:00:00,66.54,67.28,66.26,67.09,469534.0,66.54,67.28,66.26,67.09,469534.0
2023-04-28 11:30:00,67.1,67.26,66.99,67.25,133504.0,67.1,67.26,66.99,67.25,133504.0
2023-04-28 12:00:00,67.23,67.46,67.21,67.43,143396.0,67.23,67.46,67.21,67.43,143396.0
2023-04-28 12:30:00,67.42,67.43,67.13,67.14,148072.0,67.42,67.43,67.13,67.14,148072.0
2023-04-28 13:00:00,67.13,67.23,67.03,67.19,79153.0,67.13,67.23,67.03,67.19,79153.0
2023-04-28 13:30:00,67.18,67.57,67.13,67.48,251673.0,67.18,67.57,67.13,67.48,251673.0
2023-04-28 14:00:00,67.45,67.6,67.34,67.52,124083.0,67.45,67.6,67.34,67.52,124083.0
2023-04-28 14:30:00,67.51,67.51,67.38,67.46,216752.0,67.51,67.51,67.38,67.46,216752.0
2023-04-28 15:00:00,67.46,67.51,67.42,67.43,132343.0,67.46,67.51,67.42,67.43,132343.0
2023-04-28 15:30:00,67.44,67.51,67.39,67.5,401583.0,67.44,67.51,67.39,67.5,401583.0
2023-05-01 09:30:00,66.34,66.93,66.2,66.66,521541.0,66.34,66.93,66.2,66.66,521541.0
2023-05-01 10:00:00,66.65,66.89,66.26,66.35,465502.0,66.65,66.89,66.26,66.35,465502.0
2023-05-01 10:30:00,66.36,66.81,66.28,66.41,155626.0,66.36,66.81,66.28,66.41,155626.0
2023-05-01 11:00:00,66.41,66.54,66.07,66.43,203437.0,66.41,66.54,66.07,66.43,203437.0
2023-05-01 11:30:00,66.39,66.6,66.22,66.39,100415.0,66.39,66.6,66.22,66.39,100415.0
2023-05-01 12:00:00,66.39,66.5,66.29,66.38,108905.0,66.39,66.5,66.29,66.38,108905.0
2023-05-01 12:30:00,66.4,66.56,66.2,66.32,98377.0,66.4,66.56,66.2,66.32,98377.0
2023-05-01 13:00:00,66.34,66.42,65.65,65.68,273388.0,66.34,66.42,65.65,65.68,273388.0
2023-05-01 13:30:00,65.69,66.29,65.62,66.24,135906.0,65.69,66.29,65.62,66.24,135906.0
2023-05-01 14:00:00,66.24,66.62,66.21,66.55,156846.0,66.24,66.62,66.21,66.55,156846.0
2023-05-01 14:30:00,66.57,66.74,66.57,66.68,48527.0,66.57,66.74,66.57,66.68,48527.0
2023-05-01 15:00:00,66.69,66.69,66.58,66.61,122515.0,66.69,66.69,66.58,66.61,122515.0
2023-05-01 15:30:00,66.62,66.67,66.55,66.56,190926.0,66.62,66.67,66.55,66.56,190926.0
2023-05-02 09:30:00,65.48,65.51,64.52,64.63,524887.0,65.48,65.51,64.52,64.63,524887.0
2023-05-02 10:00:00,64.64,64.66,64.09,64.18,346262.0,64.64,64.66,64.09,64.18,346262.0
2023-05-02 10:30:00,64.2,64.23,63.62,63.62,313200.0,64.2,64.23,63.62,63.62,313200.0
2023-05-02 11:00:00,63.61,64.02,63.51,63.54,867367.0,63.61,64.02,63.51,63.54,867367.0
2023-05-02 11:30:00,63.54,63.81,63.39,63.64,754656.0,63.54,63.81,63.39,63.64,754656.0
2023-05-02 12:00:00,63.64,63.75,63.33,63.45,316481.0,63.64,63.75,63.33,63.45,316481.0
2023-05-02 12:30:00,63.44,63.56,63.31,63.42,303788.0,63.44,63.56,63.31,63.42,303788.0
2023-05-02 13:00:00,63.43,63.54,63.11,63.27,214327.0,63.43,63.54,63.11,63.27,214327.0
2023-05-02 13:30:00,63.27,63.43,63.26,63.26,139244.0,63.27,63.43,63.26,63.26,139244.0
2023-05-02 14:00:00,63.27,63.3,62.99,63.18,580874.0,63.27,63.3,62.99,63.18,580874.0
2023-05-02 14:30:00,63.22,63.32,63.14,63.21,802173.0,63.22,63.32,63.14,63.21,802173.0
2023-05-02 15:00:00,63.22,63.26,63.12,63.21,160302.0,63.22,63.26,63.12,63.21,160302.0
2023-05-02 15:30:00,63.21,63.24,63.05,63.06,614717.0,63.21,63.24,63.05,63.06,614717.0
2023-05-03 09:30:00,61.31,61.39,60.83,60.95,1444825.0,61.31,61.39,60.83,60.95,1444825.0
2023-05-03 10:00:00,60.96,61.19,60.71,61.1,2087470.0,60.96,61.19,60.71,61.1,2087470.0
2023-05-03 10:30:00,61.08,61.08,60.6,60.79,1163435.0,61.08,61.08,60.6,60.79,1163435.0
2023-05-03 11:00:00,60.81,61.12,60.35,60.4,996539.0,60.81,61.12,60.35,60.4,996539.0
2023-05-03 11:30:00,60.41,60.67,60.16,60.55,901313.0,60.41,60.67,60.16,60.55,901313.0
2023-05-03 12:00:00,60.56,60.99,60.47,60.76,905104.0,60.56,60.99,60.47,60.76,905104.0
2023-05-03 12:30:00,60.77,60.89,60.63,60.74,415770.0,60.77,60.89,60.63,60.74,415770.0
2023-05-03 13:00:00,60.76,60.96,60.63,60.95,253711.0,60.76,60.96,60.63,60.95,253711.0
2023-05-03 13:30:00,60.96,60.99,60.74,60.94,247539.0,60.96,60.99,60.74,60.94,247539.0
2023-05-03 14:00:00,60.83,61.11,60.6,60.71,586753.0,60.83,61.11,60.6,60.71,586753.0
2023-05-03 14:30:00,60.72,60.92,60.45,60.86,312039.0,60.72,60.92,60.45,60.86,312039.0
2023-05-03 15:00:00,60.83,60.89,60.44,60.46,604829.0,60.83,60.89,60.44,60.46,604829.0
2023-05-03 15:30:00,60.44,60.49,60.3,60.3,856473.0,60.44,60.49,60.3,60.3,856473.0
2023-05-04 09:30:00,60.5,60.9,60.16,60.51,827915.0,60.5,60.9,60.16,60.51,827915.0
2023-05-04 10:00:00,60.49,60.5,59.85,59.9,452655.0,60.49,60.5,59.85,59.9,452655.0
2023-05-04 10:30:00,59.9,60.46,59.78,60.27,402924.0,59.9,60.46,59.78,60.27,402924.0
2023-05-04 11:00:00,60.3,60.89,60.17,60.66,350703.0,60.3,60.89,60.17,60.66,350703.0
2023-05-04 11:30:00,60.67,60.79,60.52,60.69,137660.0,60.67,60.79,60.52,60.69,137660.0
2023-05-04 12:00:00,60.65,61.07,60.57,60.85,228658.0,60.65,61.07,60.57,60.85,228658.0
2023-05-04 12:30:00,60.85,60.86,60.64,60.82,112280.0,60.85,60.86,60.64,60.82,112280.0
2023-05-04 13:00:00,60.85,61.66,60.72,61.53,523341.0,60.85,61.66,60.72,61.53,523341.0
2023-05-04 13:30:00,61.54,61.6,60.99,61.11,232606.0,61.54,61.6,60.99,61.11,232606.0
2023-05-04 14:00:00,61.12,61.17,60.56,60.6,333929.0,61.12,61.17,60.56,60.6,333929.0
2023-05-04 14:30:00,60.58,60.63,60.51,60.6,165564.0,60.58,60.63,60.51,60.6,165564.0
2023-05-04 15:00:00,60.6,60.71,60.45,60.51,125679.0,60.6,60.71,60.45,60.51,125679.0
2023-05-04 15:30:00,60.51,60.76,60.49,60.69,420450.0,60.51,60.76,60.49,60.69,420450.0
2023-05-05 09:30:00,62.73,63.1,62.67,63.08,980998.0,62.73,63.1,62.67,63.08,980998.0
2023-05-05 10:00:00,63.07,63.25,62.87,62.94,596738.0,63.07,63.25,62.87,62.94,596738.0
2023-05-05 10:30:00,62.95,63.23,62.8,63.11,239298.0,62.95,63.23,62.8,63.11,239298.0
2023-05-05 11:00:00,63.1,63.14,62.61,62.76,289145.0,63.1,63.14,62.61,62.76,289145.0
2023-05-05 11:30:00,62.74,63.02,62.61,62.71,153624.0,62.74,63.02,62.61,62.71,153624.0
2023-05-05 12:00:00,62.7,62.9,62.66,62.79,160714.0,62.7,62.9,62.66,62.79,160714.0
2023-05-05 12:30:00,62.79,63.05,62.77,63.0,258758.0,62.79,63.05,62.77,63.0,258758.0
2023-05-05 13:00:00,63.0,63.14,62.95,63.02,88591.0,63.0,63.14,62.95,63.02,88591.0
2023-05-05 13:30:00,63.02,63.02,62.79,63.01,84966.0,63.02,63.02,62.79,63.01,84966.0
2023-05-05 14:00:00,63.01,63.34,62.95,62.99,214606.0,63.01,63.34,62.95,62.99,214606.0
2023-05-05 14:30:00,62.99,63.14,62.93,63.1,288887.0,62.99,63.14,62.93,63.1,288887.0
2023-05-05 15:00:00,63.11,63.13,63.04,63.1,217971.0,63.11,63.13,63.04,63.1,217971.0
2023-05-05 15:30:00,63.1,63.18,62.99,63.02,482132.0,63.1,63.18,62.99,63.02,482132.0
2023-05-08 09:30:00,64.76,64.89,64.15,64.24,707437.0,64.76,64.89,64.15,64.24,707437.0
2023-05-08 10:00:00,64.3,64.37,64.04,64.1,128769.0,64.3,64.37,64.04,64.1,128769.0
2023-05-08 10:30:00,64.11,64.45,64.04,64.34,118609.0,64.11,64.45,64.04,64.34,118609.0
2023-05-08 11:00:00,64.34,64.54,64.25,64.52,225673.0,64.34,64.54,64.25,64.52,225673.0
2023-05-08 11:30:00,64.51,64.55,64.4,64.5,77426.0,64.51,64.55,64.4,64.5,77426.0
2023-05-08 12:00:00,64.5,64.55,64.35,64.41,66751.0,64.5,64.55,64.35,64.41,66751.0
2023-05-08 12:30:00,64.43,64.62,64.34,64.43,181532.0,64.43,64.62,64.34,64.43,181532.0
2023-05-08 13:00:00,64.42,64.7,64.38,64.64,214297.0,64.42,64.7,64.38,64.64,214297.0
2023-05-08 13:30:00,64.64,64.73,64.61,64.67,122797.0,64.64,64.73,64.61,64.67,122797.0
2023-05-08 14:00:00,64.65,64.76,64.41,64.52,266061.0,64.65,64.76,64.41,64.52,266061.0
2023-05-08 14:30:00,64.53,64.57,64.46,64.49,104998.0,64.53,64.57,64.46,64.49,104998.0
2023-05-08 15:00:00,64.49,64.5,64.27,64.27,365572.0,64.49,64.5,64.27,64.27,365572.0
2023-05-08 15:30:00,64.28,64.36,64.24,64.27,450175.0,64.28,64.36,64.24,64.27,450175.0
2023-05-09 09:30:00,63.84,64.37,63.71,64.04,216387.0,63.84,64.37,63.71,64.04,216387.0
2023-05-09 10:00:00,64.1,64.17,63.74,63.79,450642.0,64.1,64.17,63.74,63.79,450642.0
2023-05-09 10:30:00,63.78,63.95,63.52,63.94,240780.0,63.78,63.95,63.52,63.94,240780.0
2023-05-09 11:00:00,63.96,64.0,63.1,63.12,304428.0,63.96,64.0,63.1,63.12,304428.0
2023-05-09 11:30:00,63.15,63.61,63.13,63.58,232191.0,63.15,63.61,63.13,63.58,232191.0
2023-05-09 12:00:00,63.58,64.23,63.53,63.83,1512894.0,63.58,64.23,63.53,63.83,1512894.0
2023-05-09 12:30:00,63.85,64.18,63.83,64.16,150666.0,63.85,64.18,63.83,64.16,150666.0
2023-05-09 13:00:00,64.17,64.66,64.06,64.64,330429.0,64.17,64.66,64.06,64.64,330429.0
2023-05-09 13:30:00,64.65,65.1,64.61,64.97,854768.0,64.65,65.1,64.61,64.97,854768.0
2023-05-09 14:00:00,64.97,65.13,64.84,65.08,255357.0,64.97,65.13,64.84,65.08,255357.0
2023-05-09 14:30:00,65.08,65.15,64.95,64.99,102072.0,65.08,65.15,64.95,64.99,102072.0
2023-05-09 15:00:00,65.0,65.03,64.94,65.0,67797.0,65.0,65.03,64.94,65.0,67797.0
2023-05-09 15:30:00,65.01,65.03,64.86,64.87,401027.0,65.01,65.03,64.86,64.87,401027.0
2023-05-10 09:30:00,64.8,64.8,63.97,64.1,265405.0,64.8,64.8,63.97,64.1,265405.0
2023-05-10 10:00:00,64.08,64.43,64.04,64.16,136061.0,64.08,64.43,64.04,64.16,136061.0
2023-05-10 10:30:00,64.16,64.57,63.75,64.01,335913.0,64.16,64.57,63.75,64.01,335913.0
2023-05-10 11:00:00,64.1,64.75,64.1,64.55,145839.0,64.1,64.75,64.1,64.55,145839.0
2023-05-10 11:30:00,64.52,64.55,64.24,64.41,90867.0,64.52,64.55,64.24,64.41,90867.0
2023-05-10 12:00:00,64.4,64.73,64.3,64.67,55746.0,64.4,64.73,64.3,64.67,55746.0
2023-05-10 12:30:00,64.65,64.71,64.29,64.39,88606.0,64.65,64.71,64.29,64.39,88606.0
2023-05-10 13:00:00,64.43,64.43,63.74,63.79,107285.0,64.43,64.43,63.74,63.79,107285.0
2023-05-10 13:30:00,63.78,64.06,63.59,63.94,161674.0,63.78,64.06,63.59,63.94,161674.0
2023-05-10 14:00:00,63.92,64.25,63.87,64.21,105756.0,63.92,64.25,63.87,64.21,105756.0
2023-05-10 14:30:00,64.2,64.33,64.14,64.26,76418.0,64.2,64.33,64.14,64.26,76418.0
2023-05-10 15:00:00,64.25,64.38,64.22,64.34,70521.0,64.25,64.38,64.22,64.34,70521.0
2023-05-10 15:30:00,64.34,64.49,64.34,64.38,411568.0,64.34,64.49,64.34,64.38,411568.0
2023-05-11 09:30:00,63.26,63.6,63.09,63.27,293505.0,63.26,63.6,63.09,63.27,293505.0
2023-05-11 10:00:00,63.3,63.39,62.62,62.84,303695.0,63.3,63.39,62.62,62.84,303695.0
2023-05-11 10:30:00,62.84,63.4,62.74,63.24,211023.0,62.84,63.4,62.74,63.24,211023.0
2023-05-11 11:00:00,63.24,63.62,63.24,63.42,165606.0,63.24,63.62,63.24,63.42,165606.0
2023-05-11 11:30:00,63.43,63.59,63.12,63.18,86396.0,63.43,63.59,63.12,63.18,86396.0
2023-05-11 12:00:00,63.19,63.45,63.14,63.39,83724.0,63.19,63.45,63.14,63.39,83724.0
2023-05-11 12:30:00,63.38,63.48,63.23,63.27,55795.0,63.38,63.48,63.23,63.27,55795.0
2023-05-11 13:00:00,63.26,63.3,62.99,63.01,85122.0,63.26,63.3,62.99,63.01,85122.0
2023-05-11 13:30:00,63.01,63.06,62.66,62.81,123512.0,63.01,63.06,62.66,62.81,123512.0
2023-05-11 14:00:00,62.8,63.02,62.67,62.76,145928.0,62.8,63.02,62.67,62.76,145928.0
2023-05-11 14:30:00,62.76,62.88,62.73,62.83,96206.0,62.76,62.88,62.73,62.83,96206.0
2023-05-11 15:00:00,62.81,63.3,62.74,63.22,1107936.0,62.81,63.3,62.74,63.22,1107936.0
2023-05-11 15:30:00,63.22,63.32,63.13,63.24,493542.0,63.22,63.32,63.13,63.24,493542.0
2023-05-12 09:30:00,63.21,63.5,63.1,63.39,241751.0,63.21,63.5,63.1,63.39,241751.0
2023-05-12 10:00:00,63.37,63.5,63.06,63.06,627492.0,63.37,63.5,63.06,63.06,627492.0
2023-05-12 10:30:00,63.06,63.12,62.58,62.84,555380.0,63.06,63.12,62.58,62.84,555380.0
2023-05-12 11:00:00,62.84,63.01,62.44,62.5,191973.0,62.84,63.01,62.44,62.5,191973.0
2023-05-12 11:30:00,62.49,62.51,62.05,62.14,268797.0,62.49,62.51,62.05,62.14,268797.0
2023-05-12 12:00:00,62.16,62.36,62.16,62.26,161996.0,62.16,62.36,62.16,62.26,161996.0
2023-05-12 12:30:00,62.26,62.49,62.11,62.13,118046.0,62.26,62.49,62.11,62.13,118046.0
2023-05-12 13:00:00,62.12,62.31,61.97,62.24,202652.0,62.12,62.31,61.97,62.24,202652.0
2023-05-12 13:30:00,62.25,62.27,61.95,62.01,145205.0,62.25,62.27,61.95,62.01,145205.0
2023-05-12 14:00:00,62.02,62.15,61.95,62.0,234579.0,62.02,62.15,61.95,62.0,234579.0
2023-05-12 14:30:00,62.0,62.1,61.94,62.05,228162.0,62.0,62.1,61.94,62.05,228162.0
2023-05-12 15:00:00,62.05,62.12,62.03,62.05,114516.0,62.05,62.12,62.03,62.05,114516.0
2023-05-12 15:30:00,62.05,62.12,62.02,62.04,469404.0,62.05,62.12,62.02,62.04,469404.0
2023-05-15 09:30:00,62.7,62.8,62.38,62.55,232840.0,62.7,62.8,62.38,62.55,232840.0
2023-05-15 10:00:00,62.56,62.84,62.37,62.8,223870.0,62.56,62.84,62.37,62.8,223870.0
2023-05-15 10:30:00,62.79,63.21,62.73,63.11,251867.0,62.79,63.21,62.73,63.11,251867.0
2023-05-15 11:00:00,63.12,63.2,62.79,62.9,138007.0,63.12,63.2,62.79,62.9,138007.0
2023-05-15 11:30:00,62.9,63.2,62.86,63.16,97266.0,62.9,63.2,62.86,63.16,97266.0
2023-05-15 12:00:00,63.16,63.21,62.95,63.21,88962.0,63.16,63.21,62.95,63.21,88962.0
2023-05-15 12:30:00,63.22,63.46,63.18,63.3,121626.0,63.22,63.46,63.18,63.3,121626.0
2023-05-15 13:00:00,63.3,63.32,63.03,63.04,125097.0,63.3,63.32,63.03,63.04,125097.0
2023-05-15 13:30:00,63.04,63.13,63.02,63.05,65057.0,63.04,63.13,63.02,63.05,65057.0
2023-05-15 14:00:00,63.05,63.22,62.96,62.98,164781.0,63.05,63.22,62.96,62.98,164781.0
2023-05-15 14:30:00,62.97,63.04,62.9,62.94,80368.0,62.97,63.04,62.9,62.94,80368.0
2023-05-15 15:00:00,62.95,62.98,62.9,62.92,122406.0,62.95,62.98,62.9,62.92,122406.0
2023-05-15 15:30:00,62.91,63.45,62.88,63.0,2092548.0,62.91,63.45,62.88,63.0,2092548.0
2023-05-16 09:30:00,63.11,63.54,63.0,63.19,430499.0,63.11,63.54,63.0,63.19,430499.0
2023-05-16 10:00:00,63.18,63.39,63.06,63.18,154743.0,63.18,63.39,63.06,63.18,154743.0
2023-05-16 10:30:00,63.19,63.24,62.61,62.64,134136.0,63.19,63.24,62.61,62.64,134136.0
2023-05-16 11:00:00,62.64,62.83,62.44,62.8,267658.0,62.64,62.83,62.44,62.8,267658.0
2023-05-16 11:30:00,62.8,62.97,62.56,62.74,128310.0,62.8,62.97,62.56,62.74,128310.0
2023-05-16 12:00:00,62.72,62.83,62.57,62.65,86707.0,62.72,62.83,62.57,62.65,86707.0
2023-05-16 12:30:00,62.7,62.85,62.63,62.8,67338.0,62.7,62.85,62.63,62.8,67338.0
2023-05-16 13:00:00,62.8,62.94,62.76,62.86,63276.0,62.8,62.94,62.76,62.86,63276.0
2023-05-16 13:30:00,62.89,62.89,62.7,62.73,47391.0,62.89,62.89,62.7,62.73,47391.0
2023-05-16 14:00:00,62.72,62.84,62.59,62.78,90316.0,62.72,62.84,62.59,62.78,90316.0
2023-05-16 14:30:00,62.77,62.78,62.62,62.66,83219.0,62.77,62.78,62.62,62.66,83219.0
2023-05-16 15:00:00,62.66,62.71,62.61,62.71,61461.0,62.66,62.71,62.61,62.71,61461.0
2023-05-16 15:30:00,62.7,62.71,62.52,62.55,161082.0,62.7,62.71,62.52,62.55,161082.0
2023-05-17 09:30:00,63.87,63.91,63.39,63.44,295835.0,63.87,63.91,63.39,63.44,295835.0
2023-05-17 10:00:00,63.4,63.77,63.31,63.72,203450.0,63.4,63.77,63.31,63.72,203450.0
2023-05-17 10:30:00,63.71,63.71,63.06,63.38,292657.0,63.71,63.71,63.06,63.38,292657.0
2023-05-17 11:00:00,63.38,64.17,63.25,64.01,266024.0,63.38,64.17,63.25,64.01,266024.0
2023-05-17 11:30:00,64.02,64.41,63.97,64.26,279594.0,64.02,64.41,63.97,64.26,279594.0
2023-05-17 12:00:00,64.25,64.62,64.25,64.61,255951.0,64.25,64.62,64.25,64.61,255951.0
2023-05-17 12:30:00,64.63,64.99,64.57,64.7,556641.0,64.63,64.99,64.57,64.7,556641.0
2023-05-17 13:00:00,64.71,64.76,64.58,64.71,272526.0,64.71,64.76,64.58,64.71,272526.0
2023-05-17 13:30:00,64.69,64.8,64.69,64.8,129237.0,64.69,64.8,64.69,64.8,129237.0
2023-05-17 14:00:00,64.79,64.79,64.56,64.65,136165.0,64.79,64.79,64.56,64.65,136165.0
2023-05-17 14:30:00,64.63,64.73,64.61,64.65,124157.0,64.63,64.73,64.61,64.65,124157.0
2023-05-17 15:00:00,64.65,64.69,64.55,64.58,298307.0,64.65,64.69,64.55,64.58,298307.0
2023-05-17 15:30:00,64.58,64.66,64.55,64.61,590240.0,64.58,64.66,64.55,64.61,590240.0
2023-05-18 09:30:00,64.32,64.34,63.8,64.07,202385.0,64.32,64.34,63.8,64.07,202385.0
2023-05-18 10:00:00,64.06,64.34,63.84,64.24,197299.0,64.06,64.34,63.84,64.24,197299.0
2023-05-18 10:30:00,64.26,64.39,63.95,64.24,204843.0,64.26,64.39,63.95,64.24,204843.0
2023-05-18 11:00:00,64.25,64.4,63.95,63.97,123722.0,64.25,64.4,63.95,63.97,123722.0
2023-05-18 11:30:00,63.95,64.08,63.72,63.79,126647.0,63.95,64.08,63.72,63.79,126647.0
2023-05-18 12:00:00,63.78,63.83,63.6,63.82,442554.0,63.78,63.83,63.6,63.82,442554.0
2023-05-18 12:30:00,63.83,63.93,63.73,63.77,134429.0,63.83,63.93,63.73,63.77,134429.0
2023-05-18 13:00:00,63.75,63.9,63.63,63.71,79004.0,63.75,63.9,63.63,63.71,79004.0
2023-05-18 13:30:00,63.7,63.81,63.63,63.66,43924.0,63.7,63.81,63.63,63.66,43924.0
2023-05-18 14:00:00,63.65,63.95,63.58,63.9,119503.0,63.65,63.95,63.58,63.9,119503.0
2023-05-18 14:30:00,63.9,63.93,63.82,63.89,85508.0,63.9,63.93,63.82,63.89,85508.0
2023-05-18 15:00:00,63.89,64.03,63.88,63.96,74430.0,63.89,64.03,63.88,63.96,74430.0
2023-05-18 15:30:00,63.96,64.07,63.93,64.04,215316.0,63.96,64.07,63.93,64.04,215316.0
2023-05-19 09:30:00,64.61,64.66,64.3,64.39,209597.0,64.61,64.66,64.3,64.39,209597.0
2023-05-19 10:00:00,64.38,64.46,64.18,64.37,180592.0,64.38,64.46,64.18,64.37,180592.0
2023-05-19 10:30:00,64.36,64.42,63.87,64.12,226592.0,64.36,64.42,63.87,64.12,226592.0
2023-05-19 11:00:00,64.14,64.25,63.67,63.72,202839.0,64.14,64.25,63.67,63.72,202839.0
2023-05-19 11:30:00,63.72,63.9,63.37,63.71,265220.0,63.72,63.9,63.37,63.71,265220.0
2023-05-19 12:00:00,63.7,63.82,63.54,63.69,83472.0,63.7,63.82,63.54,63.69,83472.0
2023-05-19 12:30:00,63.66,63.88,63.56,63.74,45750.0,63.66,63.88,63.56,63.74,45750.0
2023-05-19 13:00:00,63.75,63.9,63.31,63.4,120224.0,63.75,63.9,63.31,63.4,120224.0
2023-05-19 13:30:00,63.38,63.5,63.25,63.27,124731.0,63.38,63.5,63.25,63.27,124731.0
2023-05-19 14:00:00,63.26,63.65,63.26,63.64,195379.0,63.26,63.65,63.26,63.64,195379.0
2023-05-19 14:30:00,63.64,63.8,63.61,63.8,126913.0,63.64,63.8,63.61,63.8,126913.0
2023-05-19 15:00:00,63.79,63.8,63.66,63.73,89286.0,63.79,63.8,63.66,63.73,89286.0
2023-05-19 15:30:00,63.72,63.93,63.72,63.9,313999.0,63.72,63.93,63.72,63.9,313999.0
2023-05-22 09:30:00,63.59,63.8,63.36,63.72,168962.0,63.59,63.8,63.36,63.72,168962.0
2023-05-22 10:00:00,63.76,63.85,63.57,63.72,170043.0,63.76,63.85,63.57,63.72,170043.0
2023-05-22 10:30:00,63.77,63.94,63.47,63.63,124271.0,63.77,63.94,63.47,63.63,124271.0
2023-05-22 11:00:00,63.64,63.94,63.52,63.9,92655.0,63.64,63.94,63.52,63.9,92655.0
2023-05-22 11:30:00,63.93,64.12,63.83,63.9,71611.0,63.93,64.12,63.83,63.9,71611.0
2023-05-22 12:00:00,63.91,64.08,63.72,63.84,62396.0,63.91,64.08,63.72,63.84,62396.0
2023-05-22 12:30:00,63.87,64.19,63.84,64.04,89742.0,63.87,64.19,63.84,64.04,89742.0
2023-05-22 13:00:00,64.02,64.33,64.0,64.29,85383.0,64.02,64.33,64.0,64.29,85383.0
2023-05-22 13:30:00,64.28,64.33,64.17,64.19,58825.0,64.28,64.33,64.17,64.19,58825.0
2023-05-22 14:00:00,64.18,64.18,63.89,63.91,48121.0,64.18,64.18,63.89,63.91,48121.0
2023-05-22 14:30:00,63.92,64.02,63.92,63.95,23760.0,63.92,64.02,63.92,63.95,23760.0
2023-05-22 15:00:00,63.96,63.97,63.92,63.94,26475.0,63.96,63.97,63.92,63.94,26475.0
2023-05-22 15:30:00,63.96,63.98,63.86,63.91,150913.0,63.96,63.98,63.86,63.91,150913.0
2023-05-23 09:30:00,64.64,65.23,64.5,65.22,299422.0,64.64,65.23,64.5,65.22,299422.0
2023-05-23 10:00:00,65.24,65.4,64.77,64.93,253470.0,65.24,65.4,64.77,64.93,253470.0
2023-05-23 10:30:00,64.94,65.08,64.76,64.85,205484.0,64.94,65.08,64.76,64.85,205484.0
2023-05-23 11:00:00,64.85,65.12,64.79,64.99,136586.0,64.85,65.12,64.79,64.99,136586.0
2023-05-23 11:30:00,64.99,65.21,64.96,65.12,157655.0,64.99,65.21,64.96,65.12,157655.0
2023-05-23 12:00:00,65.11,65.16,64.99,65.06,51611.0,65.11,65.16,64.99,65.06,51611.0
2023-05-23 12:30:00,65.08,65.16,64.96,65.11,237319.0,65.08,65.16,64.96,65.11,237319.0
2023-05-23 13:00:00,65.1,65.22,65.05,65.11,525776.0,65.1,65.22,65.05,65.11,525776.0
2023-05-23 13:30:00,65.11,65.15,64.98,65.11,424796.0,65.11,65.15,64.98,65.11,424796.0
2023-05-23 14:00:00,65.1,65.19,64.56,64.73,148826.0,65.1,65.19,64.56,64.73,148826.0
2023-05-23 14:30:00,64.72,64.79,64.68,64.76,66720.0,64.72,64.79,64.68,64.76,66720.0
2023-05-23 15:00:00,64.74,64.9,64.72,64.86,62918.0,64.74,64.9,64.72,64.86,62918.0
2023-05-23 15:30:00,64.85,64.92,64.82,64.89,280274.0,64.85,64.92,64.82,64.89,280274.0
2023-05-24 09:30:00,65.96,66.05,65.73,65.73,418583.0,65.96,66.05,65.73,65.73,418583.0
2023-05-24 10:00:00,65.72,65.87,65.58,65.59,227571.0,65.72,65.87,65.58,65.59,227571.0
2023-05-24 10:30:00,65.58,66.24,65.56,66.07,753517.0,65.58,66.24,65.56,66.07,753517.0
2023-05-24 11:00:00,66.09,66.15,65.79,65.87,168753.0,66.09,66.15,65.79,65.87,168753.0
2023-05-24 11:30:00,65.87,66.0,65.79,66.0,147268.0,65.87,66.0,65.79,66.0,147268.0
2023-05-24 12:00:00,66.01,66.2,65.54,65.55,211874.0,66.01,66.2,65.54,65.55,211874.0
2023-05-24 12:30:00,65.54,65.54,64.94,65.32,324787.0,65.54,65.54,64.94,65.32,324787.0
2023-05-24 13:00:00,65.32,65.38,65.03,65.18,114866.0,65.32,65.38,65.03,65.18,114866.0
2023-05-24 13:30:00,65.19,65.57,65.18,65.54,81801.0,65.19,65.57,65.18,65.54,81801.0
2023-05-24 14:00:00,65.54,66.03,65.47,66.02,158579.0,65.54,66.03,65.47,66.02,158579.0
2023-05-24 14:30:00,66.0,66.05,65.44,65.48,117064.0,66.0,66.05,65.44,65.48,117064.0
2023-05-24 15:00:00,65.47,65.65,65.35,65.56,186730.0,65.47,65.65,65.35,65.56,186730.0
2023-05-24 15:30:00,65.56,65.68,65.54,65.67,357568.0,65.56,65.68,65.54,65.67,357568.0
2023-05-25 09:30:00,64.46,64.58,64.04,64.33,418340.0,64.46,64.58,64.04,64.33,418340.0
2023-05-25 10:00:00,64.31,64.41,63.99,64.26,512318.0,64.31,64.41,63.99,64.26,512318.0
2023-05-25 10:30:00,64.25,64.58,64.11,64.53,120317.0,64.25,64.58,64.11,64.53,120317.0
2023-05-25 11:00:00,64.54,64.7,64.11,64.15,187104.0,64.54,64.7,64.11,64.15,187104.0
2023-05-25 11:30:00,64.15,64.19,63.21,63.5,623523.0,64.15,64.19,63.21,63.5,623523.0
2023-05-25 12:00:00,63.48,63.63,63.39,63.55,250273.0,63.48,63.63,63.39,63.55,250273.0
2023-05-25 12:30:00,63.59,63.9,63.57,63.83,194831.0,63.59,63.9,63.57,63.83,194831.0
2023-05-25 13:00:00,63.82,63.88,63.68,63.85,176154.0,63.82,63.88,63.68,63.85,176154.0
2023-05-25 13:30:00,63.83,63.9,63.73,63.8,92631.0,63.83,63.9,63.73,63.8,92631.0
2023-05-25 14:00:00,63.8,64.05,63.79,63.99,145072.0,63.8,64.05,63.79,63.99,145072.0
2023-05-25 14:30:00,63.98,63.98,63.82,63.94,171103.0,63.98,63.98,63.82,63.94,171103.0
2023-05-25 15:00:00,63.94,64.13,63.94,64.12,107108.0,63.94,64.13,63.94,64.12,107108.0
2023-05-25 15:30:00,64.11,64.12,64.03,64.1,370306.0,64.11,64.12,64.03,64.1,370306.0
2023-05-26 09:30:00,64.9,64.94,64.63,64.74,171945.0,64.9,64.94,64.63,64.74,171945.0
2023-05-26 10:00:00,64.75,64.99,64.67,64.77,120650.0,64.75,64.99,64.67,64.77,120650.0
2023-05-26 10:30:00,64.78,64.8,64.36,64.41,181703.0,64.78,64.8,64.36,64.41,181703.0
2023-05-26 11:00:00,64.42,64.93,64.41,64.74,197606.0,64.42,64.93,64.41,64.74,197606.0
2023-05-26 11:30:00,64.75,64.85,64.44,64.6,77735.0,64.75,64.85,64.44,64.6,77735.0
2023-05-26 12:00:00,64.62,64.8,64.55,64.74,91743.0,64.62,64.8,64.55,64.74,91743.0
2023-05-26 12:30:00,64.75,64.81,64.52,64.55,83123.0,64.75,64.81,64.52,64.55,83123.0
2023-05-26 13:00:00,64.53,64.65,64.5,64.53,101345.0,64.53,64.65,64.5,64.53,101345.0
2023-05-26 13:30:00,64.52,64.66,64.47,64.64,62279.0,64.52,64.66,64.47,64.64,62279.0
2023-05-26 14:00:00,64.64,64.78,64.51,64.73,152755.0,64.64,64.78,64.51,64.73,152755.0
2023-05-26 14:30:00,64.75,64.85,64.68,64.83,56081.0,64.75,64.85,64.68,64.83,56081.0
2023-05-26 15:00:00,64.82,64.92,64.81,64.89,80544.0,64.82,64.92,64.81,64.89,80544.0
2023-05-26 15:30:00,64.89,64.96,64.82,64.82,315364.0,64.89,64.96,64.82,64.82,315364.0
2023-05-30 09:30:00,62.85,62.97,62.34,62.64,662760.0,62.85,62.97,62.34,62.64,662760.0
2023-05-30 10:00:00,62.63,62.95,62.38,62.54,559665.0,62.63,62.95,62.38,62.54,559665.0
2023-05-30 10:30:00,62.52,62.6,62.13,62.29,615022.0,62.52,62.6,62.13,62.29,615022.0
2023-05-30 11:00:00,62.28,62.69,62.27,62.6,573700.0,62.28,62.69,62.27,62.6,573700.0
2023-05-30 11:30:00,62.59,62.64,62.06,62.14,340330.0,62.59,62.64,62.06,62.14,340330.0
2023-05-30 12:00:00,62.13,62.33,62.08,62.31,238925.0,62.13,62.33,62.08,62.31,238925.0
2023-05-30 12:30:00,62.3,62.4,61.98,62.11,221756.0,62.3,62.4,61.98,62.11,221756.0
2023-05-30 13:00:00,62.1,62.1,61.7,61.81,428433.0,62.1,62.1,61.7,61.81,428433.0
2023-05-30 13:30:00,61.82,62.06,61.8,61.85,281184.0,61.82,62.06,61.8,61.85,281184.0
2023-05-30 14:00:00,61.85,62.13,61.83,62.05,355293.0,61.85,62.13,61.83,62.05,355293.0
2023-05-30 14:30:00,62.05,62.27,62.05,62.21,272288.0,62.05,62.27,62.05,62.21,272288.0
2023-05-30 15:00:00,62.22,62.3,62.19,62.26,257999.0,62.22,62.3,62.19,62.26,257999.0
2023-05-30 15:30:00,62.27,62.32,62.24,62.3,541895.0,62.27,62.32,62.24,62.3,541895.0
2023-05-31 09:30:00,61.48,61.76,61.19,61.37,432938.0,61.48,61.76,61.19,61.37,432938.0
2023-05-31 10:00:00,61.32,61.44,61.11,61.25,330941.0,61.32,61.44,61.11,61.25,330941.0
2023-05-31 10:30:00,61.24,62.09,61.22,61.59,307438.0,61.24,62.09,61.22,61.59,307438.0
2023-05-31 11:00:00,61.57,61.6,61.25,61.36,225552.0,61.57,61.6,61.25,61.36,225552.0
2023-05-31 11:30:00,61.38,61.83,61.37,61.63,160526.0,61.38,61.83,61.37,61.63,160526.0
2023-05-31 12:00:00,61.63,61.93,61.59,61.76,142762.0,61.63,61.93,61.59,61.76,142762.0
2023-05-31 12:30:00,61.75,61.75,61.37,61.38,124316.0,61.75,61.75,61.37,61.38,124316.0
2023-05-31 13:00:00,61.39,61.42,61.25,61.3,106420.0,61.39,61.42,61.25,61.3,106420.0
2023-05-31 13:30:00,61.31,61.51,61.21,61.23,166415.0,61.31,61.51,61.21,61.23,166415.0
2023-05-31 14:00:00,61.23,61.25,60.67,60.88,365178.0,61.23,61.25,60.67,60.88,365178.0
2023-05-31 14:30:00,60.87,61.0,60.82,60.91,171064.0,60.87,61.0,60.82,60.91,171064.0
2023-05-31 15:00:00,60.91,60.95,60.74,60.77,154248.0,60.91,60.95,60.74,60.77,154248.0
2023-05-31 15:30:00,60.77,60.77,60.6,60.61,419145.0,60.77,60.77,60.6,60.61,419145.0
2023-06-01 09:30:00,60.66,61.09,60.63,60.87,239082.0,60.66,61.09,60.63,60.87,239082.0
2023-06-01 10:00:00,60.9,61.12,60.81,60.99,166269.0,60.9,61.12,60.81,60.99,166269.0
2023-06-01 10:30:00,61.0,61.73,60.96,61.56,275408.0,61.0,61.73,60.96,61.56,275408.0
2023-06-01 11:00:00,61.57,62.81,61.45,62.69,424845.0,61.57,62.81,61.45,62.69,424845.0
2023-06-01 11:30:00,62.72,63.11,62.65,63.08,292524.0,62.72,63.11,62.65,63.08,292524.0
2023-06-01 12:00:00,63.06,63.37,63.04,63.29,280612.0,63.06,63.37,63.04,63.29,280612.0
2023-06-01 12:30:00,63.31,63.32,63.11,63.19,315276.0,63.31,63.32,63.11,63.19,315276.0
2023-06-01 13:00:00,63.18,63.18,62.98,63.05,142462.0,63.18,63.18,62.98,63.05,142462.0
2023-06-01 13:30:00,63.07,63.1,62.92,62.98,95317.0,63.07,63.1,62.92,62.98,95317.0
2023-06-01 14:00:00,62.97,62.99,62.49,62.59,163655.0,62.97,62.99,62.49,62.59,163655.0
2023-06-01 14:30:00,62.58,62.68,62.54,62.61,122745.0,62.58,62.68,62.54,62.61,122745.0
2023-06-01 15:00:00,62.61,62.64,62.55,62.6,84517.0,62.61,62.64,62.55,62.6,84517.0
2023-06-01 15:30:00,62.6,62.61,62.5,62.54,420048.0,62.6,62.61,62.5,62.54,420048.0
2023-06-02 09:30:00,64.1,64.23,63.97,64.14,368084.0,64.1,64.23,63.97,64.14,368084.0
2023-06-02 10:00:00,64.14,64.37,63.95,64.0,554701.0,64.14,64.37,63.95,64.0,554701.0
2023-06-02 10:30:00,64.0,64.01,63.63,63.71,360090.0,64.0,64.01,63.63,63.71,360090.0
2023-06-02 11:00:00,63.73,63.98,63.57,63.81,237554.0,63.73,63.98,63.57,63.81,237554.0
2023-06-02 11:30:00,63.83,63.94,63.46,63.93,378430.0,63.83,63.94,63.46,63.93,378430.0
2023-06-02 12:00:00,63.94,64.18,63.83,63.99,454660.0,63.94,64.18,63.83,63.99,454660.0
2023-06-02 12:30:00,64.0,64.01,63.68,63.87,266552.0,64.0,64.01,63.68,63.87,266552.0
2023-06-02 13:00:00,63.87,64.0,63.76,63.86,186638.0,63.87,64.0,63.76,63.86,186638.0
2023-06-02 13:30:00,63.86,64.04,63.86,64.03,124772.0,63.86,64.04,63.86,64.03,124772.0
2023-06-02 14:00:00,64.03,64.19,63.88,63.95,820370.0,64.03,64.19,63.88,63.95,820370.0
2023-06-02 14:30:00,63.98,64.03,63.84,63.95,353971.0,63.98,64.03,63.84,63.95,353971.0
2023-06-02 15:00:00,63.94,64.31,63.94,64.25,562145.0,63.94,64.31,63.94,64.25,562145.0
2023-06-02 15:30:00,64.26,64.26,64.08,64.14,1305063.0,64.26,64.26,64.08,64.14,1305063.0
2023-06-05 09:30:00,65.37,65.41,64.75,64.85,482095.0,65.37,65.41,64.75,64.85,482095.0
2023-06-05 10:00:00,64.85,64.95,64.22,64.68,432760.0,64.85,64.95,64.22,64.68,432760.0
2023-06-05 10:30:00,64.67,64.81,64.32,64.7,289454.0,64.67,64.81,64.32,64.7,289454.0
2023-06-05 11:00:00,64.71,64.96,64.45,64.93,174506.0,64.71,64.96,64.45,64.93,174506.0
2023-06-05 11:30:00,64.94,64.94,64.58,64.79,122584.0,64.94,64.94,64.58,64.79,122584.0
2023-06-05 12:00:00,64.77,64.96,64.7,64.88,124369.0,64.77,64.96,64.7,64.88,124369.0
2023-06-05 12:30:00,64.88,65.04,64.79,65.03,113052.0,64.88,65.04,64.79,65.03,113052.0
2023-06-05 13:00:00,65.03,65.04,64.63,64.63,171401.0,65.03,65.04,64.63,64.63,171401.0
2023-06-05 13:30:00,64.66,64.74,64.61,64.7,88370.0,64.66,64.74,64.61,64.7,88370.0
2023-06-05 14:00:00,64.69,64.77,64.24,64.3,166140.0,64.69,64.77,64.24,64.3,166140.0
2023-06-05 14:30:00,64.31,64.35,64.11,64.17,184499.0,64.31,64.35,64.11,64.17,184499.0
2023-06-05 15:00:00,64.18,64.24,64.11,64.12,108731.0,64.18,64.24,64.11,64.12,108731.0
2023-06-05 15:30:00,64.12,64.22,64.01,64.05,296893.0,64.12,64.22,64.01,64.05,296893.0
2023-06-06 09:30:00,63.08,63.46,63.01,63.24,185782.0,63.08,63.46,63.01,63.24,185782.0
2023-06-06 10:00:00,63.24,63.83,63.21,63.76,223906.0,63.24,63.83,63.21,63.76,223906.0
2023-06-06 10:30:00,63.78,64.23,63.76,64.09,180338.0,63.78,64.23,63.76,64.09,180338.0
2023-06-06 11:00:00,64.1,64.43,64.07,64.07,144844.0,64.1,64.43,64.07,64.07,144844.0
2023-06-06 11:30:00,64.07,64.21,63.85,63.93,101372.0,64.07,64.21,63.85,63.93,101372.0
2023-06-06 12:00:00,63.92,64.14,63.87,63.99,91873.0,63.92,64.14,63.87,63.99,91873.0
2023-06-06 12:30:00,63.99,64.14,63.96,64.06,77814.0,63.99,64.14,63.96,64.06,77814.0
2023-06-06 13:00:00,64.05,64.14,63.97,64.0,97483.0,64.05,64.14,63.97,64.0,97483.0
2023-06-06 13:30:00,64.0,64.11,63.95,64.06,88023.0,64.0,64.11,63.95,64.06,88023.0
2023-06-06 14:00:00,64.07,64.15,63.93,63.94,89446.0,64.07,64.15,63.93,63.94,89446.0
2023-06-06 14:30:00,63.94,63.98,63.84,63.91,94840.0,63.94,63.98,63.84,63.91,94840.0
2023-06-06 15:00:00,63.91,63.97,63.89,63.95,81372.0,63.91,63.97,63.89,63.95,81372.0
2023-06-06 15:30:00,63.93,63.97,63.73,63.8,423070.0,63.93,63.97,63.73,63.8,423070.0
2023-06-07 09:30:00,64.49,64.86,64.21,64.66,160097.0,64.49,64.86,64.21,64.66,160097.0
2023-06-07 10:00:00,64.64,64.93,64.6,64.77,186923.0,64.64,64.93,64.6,64.77,186923.0
2023-06-07 10:30:00,64.77,64.97,64.59,64.66,244825.0,64.77,64.97,64.59,64.66,244825.0
2023-06-07 11:00:00,64.67,64.98,64.49,64.89,256529.0,64.67,64.98,64.49,64.89,256529.0
2023-06-07 11:30:00,64.87,65.21,64.83,65.18,235239.0,64.87,65.21,64.83,65.18,235239.0
2023-06-07 12:00:00,65.15,65.19,64.88,64.99,101210.0,65.15,65.19,64.88,64.99,101210.0
2023-06-07 12:30:00,64.98,65.05,64.72,64.78,127817.0,64.98,65.05,64.72,64.78,127817.0
2023-06-07 13:00:00,64.78,64.98,64.71,64.72,96848.0,64.78,64.98,64.71,64.72,96848.0
2023-06-07 13:30:00,64.72,64.85,64.69,64.85,98671.0,64.72,64.85,64.69,64.85,98671.0
2023-06-07 14:00:00,64.86,64.89,64.64,64.67,148974.0,64.86,64.89,64.64,64.67,148974.0
2023-06-07 14:30:00,64.68,64.7,64.57,64.63,90220.0,64.68,64.7,64.57,64.63,90220.0
2023-06-07 15:00:00,64.63,64.72,64.63,64.69,207177.0,64.63,64.72,64.63,64.69,207177.0
2023-06-07 15:30:00,64.69,64.8,64.64,64.71,750854.0,64.69,64.8,64.64,64.71,750854.0
2023-06-08 09:30:00,64.89,64.94,64.23,64.48,276143.0,64.89,64.94,64.23,64.48,276143.0
2023-06-08 10:00:00,64.48,64.55,64.28,64.33,109719.0,64.48,64.55,64.28,64.33,109719.0
2023-06-08 10:30:00,64.35,64.5,64.01,64.28,223076.0,64.35,64.5,64.01,64.28,223076.0
2023-06-08 11:00:00,64.28,64.36,63.95,64.03,381522.0,64.28,64.36,63.95,64.03,381522.0
2023-06-08 11:30:00,64.03,64.04,61.95,62.09,1082815.0,64.03,64.04,61.95,62.09,1082815.0
2023-06-08 12:00:00,62.09,63.46,61.82,62.98,2503837.0,62.09,63.46,61.82,62.98,2503837.0
2023-06-08 12:30:00,63.0,63.38,62.55,63.22,636333.0,63.0,63.38,62.55,63.22,636333.0
2023-06-08 13:00:00,63.22,63.74,63.19,63.56,229061.0,63.22,63.74,63.19,63.56,229061.0
2023-06-08 13:30:00,63.55,63.96,63.51,63.82,787196.0,63.55,63.96,63.51,63.82,787196.0
2023-06-08 14:00:00,63.82,63.99,63.52,63.68,339665.0,63.82,63.99,63.52,63.68,339665.0
2023-06-08 14:30:00,63.68,63.69,63.55,63.64,72782.0,63.68,63.69,63.55,63.64,72782.0
2023-06-08 15:00:00,63.64,63.69,63.57,63.68,81251.0,63.64,63.69,63.57,63.68,81251.0
2023-06-08 15:30:00,63.68,63.68,63.43,63.49,552644.0,63.68,63.68,63.43,63.49,552644.0
2023-06-09 09:30:00,63.64,63.92,63.38,63.61,259258.0,63.64,63.92,63.38,63.61,259258.0
2023-06-09 10:00:00,63.61,63.99,63.61,63.93,165169.0,63.61,63.99,63.61,63.93,165169.0
2023-06-09 10:30:00,63.94,64.2,63.85,64.11,289614.0,63.94,64.2,63.85,64.11,289614.0
2023-06-09 11:00:00,64.13,64.14,63.78,63.84,128545.0,64.13,64.14,63.78,63.84,128545.0
2023-06-09 11:30:00,63.85,64.06,63.66,63.76,125501.0,63.85,64.06,63.66,63.76,125501.0
2023-06-09 12:00:00,63.73,63.85,63.55,63.56,58651.0,63.73,63.85,63.55,63.56,58651.0
2023-06-09 12:30:00,63.57,63.83,63.53,63.65,90027.0,63.57,63.83,63.53,63.65,90027.0
2023-06-09 13:00:00,63.64,63.64,63.2,63.35,137212.0,63.64,63.64,63.2,63.35,137212.0
2023-06-09 13:30:00,63.32,63.37,62.93,63.09,216916.0,63.32,63.37,62.93,63.09,216916.0
2023-06-09 14:00:00,63.1,63.24,62.79,62.81,149213.0,63.1,63.24,62.79,62.81,149213.0
2023-06-09 14:30:00,62.83,62.96,62.82,62.85,129588.0,62.83,62.96,62.82,62.85,129588.0
2023-06-09 15:00:00,62.85,62.93,62.81,62.88,219637.0,62.85,62.93,62.81,62.88,219637.0
2023-06-09 15:30:00,62.88,62.98,62.85,62.94,719120.0,62.88,62.98,62.85,62.94,719120.0
2023-06-12 09:30:00,61.0,61.23,60.71,60.87,872593.0,61.0,61.23,60.71,60.87,872593.0
2023-06-12 10:00:00,60.87,60.91,60.15,60.2,541227.0,60.87,60.91,60.15,60.2,541227.0
2023-06-12 10:30:00,60.19,60.83,60.02,60.75,467446.0,60.19,60.83,60.02,60.75,467446.0
2023-06-12 11:00:00,60.76,61.16,60.76,60.86,594696.0,60.76,61.16,60.76,60.86,594696.0
2023-06-12 11:30:00,60.89,61.07,60.77,60.92,181429.0,60.89,61.07,60.77,60.92,181429.0
2023-06-12 12:00:00,60.91,60.98,60.55,60.68,251979.0,60.91,60.98,60.55,60.68,251979.0
2023-06-12 12:30:00,60.67,60.69,60.4,60.6,220388.0,60.67,60.69,60.4,60.6,220388.0
2023-06-12 13:00:00,60.58,60.66,60.45,60.51,115720.0,60.58,60.66,60.45,60.51,115720.0
2023-06-12 13:30:00,60.5,60.64,60.44,60.53,172367.0,60.5,60.64,60.44,60.53,172367.0
2023-06-12 14:00:00,60.55,60.65,60.25,60.26,223689.0,60.55,60.65,60.25,60.26,223689.0
2023-06-12 14:30:00,60.27,60.34,60.07,60.19,287212.0,60.27,60.34,60.07,60.19,287212.0
2023-06-12 15:00:00,60.18,60.33,60.17,60.28,194956.0,60.18,60.33,60.17,60.28,194956.0
2023-06-12 15:30:00,60.28,60.32,60.23,60.25,612715.0,60.28,60.32,60.23,60.25,612715.0
2023-06-13 09:30:00,62.09,62.56,61.99,62.54,417587.0,62.09,62.56,61.99,62.54,417587.0
2023-06-13 10:00:00,62.55,62.63,62.2,62.56,207657.0,62.55,62.63,62.2,62.56,207657.0
2023-06-13 10:30:00,62.56,62.59,62.34,62.39,186367.0,62.56,62.59,62.34,62.39,186367.0
2023-06-13 11:00:00,62.37,62.56,62.17,62.17,117408.0,62.37,62.56,62.17,62.17,117408.0
2023-06-13 11:30:00,62.17,62.27,62.01,62.1,75770.0,62.17,62.27,62.01,62.1,75770.0
2023-06-13 12:00:00,62.1,62.25,62.07,62.13,65740.0,62.1,62.25,62.07,62.13,65740.0
2023-06-13 12:30:00,62.13,62.47,62.11,62.38,105642.0,62.13,62.47,62.11,62.38,105642.0
2023-06-13 13:00:00,62.38,62.51,62.29,62.47,70313.0,62.38,62.51,62.29,62.47,70313.0
2023-06-13 13:30:00,62.45,62.54,62.33,62.53,51931.0,62.45,62.54,62.33,62.53,51931.0
2023-06-13 14:00:00,62.54,62.65,62.3,62.33,127360.0,62.54,62.65,62.3,62.33,127360.0
2023-06-13 14:30:00,62.31,62.4,62.04,62.11,93249.0,62.31,62.4,62.04,62.11,93249.0
2023-06-13 15:00:00,62.11,62.21,62.11,62.16,40001.0,62.11,62.21,62.11,62.16,40001.0
2023-06-13 15:30:00,62.16,62.28,62.11,62.14,1161160.0,62.16,62.28,62.11,62.14,1161160.0
2023-06-14 09:30:00,63.0,63.2,62.84,62.85,1224633.0,63.0,63.2,62.84,62.85,1224633.0
2023-06-14 10:00:00,62.85,62.95,62.67,62.73,156925.0,62.85,62.95,62.67,62.73,156925.0
2023-06-14 10:30:00,62.71,62.81,62.19,62.28,480935.0,62.71,62.81,62.19,62.28,480935.0
2023-06-14 11:00:00,62.26,62.55,62.04,62.04,142720.0,62.26,62.55,62.04,62.04,142720.0
2023-06-14 11:30:00,62.04,62.24,61.68,61.75,141194.0,62.04,62.24,61.68,61.75,141194.0
2023-06-14 12:00:00,61.77,62.26,61.7,62.18,128402.0,61.77,62.26,61.7,62.18,128402.0
2023-06-14 12:30:00,62.18,62.38,62.1,62.25,101986.0,62.18,62.38,62.1,62.25,101986.0
2023-06-14 13:00:00,62.25,62.38,62.04,62.15,35722.0,62.25,62.38,62.04,62.15,35722.0
2023-06-14 13:30:00,62.08,62.19,61.83,61.88,75969.0,62.08,62.19,61.83,61.88,75969.0
2023-06-14 14:00:00,61.86,61.95,61.33,61.39,237790.0,61.86,61.95,61.33,61.39,237790.0
2023-06-14 14:30:00,61.38,61.57,61.26,61.45,137831.0,61.38,61.57,61.26,61.45,137831.0
2023-06-14 15:00:00,61.48,61.81,61.47,61.8,90070.0,61.48,61.81,61.47,61.8,90070.0
2023-06-14 15:30:00,61.8,61.86,61.69,61.85,121812.0,61.8,61.86,61.69,61.85,121812.0
2023-06-15 09:30:00,62.21,62.53,62.14,62.37,320712.0,62.21,62.53,62.14,62.37,320712.0
2023-06-15 10:00:00,62.39,62.46,62.18,62.38,143925.0,62.39,62.46,62.18,62.38,143925.0
2023-06-15 10:30:00,62.39,62.82,62.34,62.82,222683.0,62.39,62.82,62.34,62.82,222683.0
2023-06-15 11:00:00,62.8,63.02,62.76,62.83,204019.0,62.8,63.02,62.76,62.83,204019.0
2023-06-15 11:30:00,62.84,63.32,62.81,63.19,255406.0,62.84,63.32,62.81,63.19,255406.0
2023-06-15 12:00:00,63.18,63.33,63.04,63.31,126719.0,63.18,63.33,63.04,63.31,126719.0
2023-06-15 12:30:00,63.31,63.31,63.19,63.22,241657.0,63.31,63.31,63.19,63.22,241657.0
2023-06-15 13:00:00,63.2,63.4,63.14,63.38,82409.0,63.2,63.4,63.14,63.38,82409.0
2023-06-15 13:30:00,63.37,63.77,63.35,63.58,234341.0,63.37,63.77,63.35,63.58,234341.0
2023-06-15 14:00:00,63.57,63.62,63.41,63.49,149394.0,63.57,63.62,63.41,63.49,149394.0
2023-06-15 14:30:00,63.49,63.6,63.45,63.54,90827.0,63.49,63.6,63.45,63.54,90827.0
2023-06-15 15:00:00,63.55,63.55,63.44,63.5,149513.0,63.55,63.55,63.44,63.5,149513.0
2023-06-15 15:30:00,63.5,63.5,63.41,63.42,282401.0,63.5,63.5,63.41,63.42,282401.0
2023-06-16 09:30:00,63.48,63.65,63.28,63.44,156041.0,63.48,63.65,63.28,63.44,156041.0
2023-06-16 10:00:00,63.45,63.92,63.45,63.81,265583.0,63.45,63.92,63.45,63.81,265583.0
2023-06-16 10:30:00,63.82,64.06,63.71,64.0,195473.0,63.82,64.06,63.71,64.0,195473.0
2023-06-16 11:00:00,63.99,64.01,63.56,63.69,117602.0,63.99,64.01,63.56,63.69,117602.0
2023-06-16 11:30:00,63.7,63.88,63.64,63.87,103092.0,63.7,63.88,63.64,63.87,103092.0
2023-06-16 12:00:00,63.87,63.95,63.7,63.82,113874.0,63.87,63.95,63.7,63.82,113874.0
2023-06-16 12:30:00,63.82,63.9,63.64,63.87,599939.0,63.82,63.9,63.64,63.87,599939.0
2023-06-16 13:00:00,63.88,64.08,63.86,64.06,152882.0,63.88,64.08,63.86,64.06,152882.0
2023-06-16 13:30:00,64.06,64.19,64.0,64.18,164270.0,64.06,64.19,64.0,64.18,164270.0
2023-06-16 14:00:00,64.17,64.51,64.04,64.5,174724.0,64.17,64.51,64.04,64.5,174724.0
2023-06-16 14:30:00,64.49,64.51,64.43,64.49,134945.0,64.49,64.51,64.43,64.49,134945.0
2023-06-16 15:00:00,64.49,64.53,64.39,64.42,123264.0,64.49,64.53,64.39,64.42,123264.0
2023-06-16 15:30:00,64.42,64.46,64.32,64.35,259053.0,64.42,64.46,64.32,64.35,259053.0
2023-06-20 09:30:00,63.75,63.78,62.72,63.12,426499.0,63.75,63.78,62.72,63.12,426499.0
2023-06-20 10:00:00,63.13,63.27,62.61,62.7,283807.0,63.13,63.27,62.61,62.7,283807.0
2023-06-20 10:30:00,62.69,63.1,62.67,63.09,251492.0,62.69,63.1,62.67,63.09,251492.0
2023-06-20 11:00:00,63.12,63.41,62.93,63.02,130956.0,63.12,63.41,62.93,63.02,130956.0
2023-06-20 11:30:00,63.03,63.34,62.97,63.07,58356.0,63.03,63.34,62.97,63.07,58356.0
2023-06-20 12:00:00,63.06,63.33,63.03,63.24,90824.0,63.06,63.33,63.03,63.24,90824.0
2023-06-20 12:30:00,63.26,63.41,63.02,63.25,64179.0,63.26,63.41,63.02,63.25,64179.0
2023-06-20 13:00:00,63.25,63.45,63.15,63.4,48791.0,63.25,63.45,63.15,63.4,48791.0
2023-06-20 13:30:00,63.41,63.5,63.39,63.43,49424.0,63.41,63.5,63.39,63.43,49424.0
2023-06-20 14:00:00,63.45,63.85,63.27,63.8,159785.0,63.45,63.85,63.27,63.8,159785.0
2023-06-20 14:30:00,63.79,63.87,63.7,63.82,87634.0,63.79,63.87,63.7,63.82,87634.0
2023-06-20 15:00:00,63.83,63.89,63.81,63.84,45207.0,63.83,63.89,63.81,63.84,45207.0
2023-06-20 15:30:00,63.85,63.96,63.79,63.93,218464.0,63.85,63.96,63.79,63.93,218464.0
2023-06-21 09:30:00,63.83,64.53,63.7,64.43,216160.0,63.83,64.53,63.7,64.43,216160.0
2023-06-21 10:00:00,64.42,64.73,64.13,64.64,132189.0,64.42,64.73,64.13,64.64,132189.0
2023-06-21 10:30:00,64.66,64.77,64.51,64.66,179453.0,64.66,64.77,64.51,64.66,179453.0
2023-06-21 11:00:00,64.68,64.91,64.56,64.88,180354.0,64.68,64.91,64.56,64.88,180354.0
2023-06-21 11:30:00,64.88,65.07,64.74,65.03,197702.0,64.88,65.07,64.74,65.03,197702.0
2023-06-21 12:00:00,65.0,65.09,64.84,65.03,181553.0,65.0,65.09,64.84,65.03,181553.0
2023-06-21 12:30:00,65.01,65.07,64.9,65.0,107557.0,65.01,65.07,64.9,65.0,107557.0
2023-06-21 13:00:00,64.98,65.03,64.83,64.9,52853.0,64.98,65.03,64.83,64.9,52853.0
2023-06-21 13:30:00,64.9,64.99,64.86,64.93,138677.0,64.9,64.99,64.86,64.93,138677.0
2023-06-21 14:00:00,64.93,64.99,64.85,64.98,103639.0,64.93,64.99,64.85,64.98,103639.0
2023-06-21 14:30:00,64.98,65.04,64.91,65.02,55975.0,64.98,65.04,64.91,65.02,55975.0
2023-06-21 15:00:00,65.01,65.04,64.97,64.98,240297.0,65.01,65.04,64.97,64.98,240297.0
2023-06-21 15:30:00,64.99,65.07,64.96,65.02,511882.0,64.99,65.07,64.96,65.02,511882.0
2023-06-22 09:30:00,63.15,63.22,62.96,63.14,462631.0,63.15,63.22,62.96,63.14,462631.0
2023-06-22 10:00:00,63.1,63.48,62.87,63.44,233188.0,63.1,63.48,62.87,63.44,233188.0
2023-06-22 10:30:00,63.44,63.46,63.23,63.39,71330.0,63.44,63.46,63.23,63.39,71330.0
2023-06-22 11:00:00,63.43,63.65,62.32,62.58,523906.0,63.43,63.65,62.32,62.58,523906.0
2023-06-22 11:30:00,62.57,62.75,62.35,62.54,484965.0,62.57,62.75,62.35,62.54,484965.0
2023-06-22 12:00:00,62.53,62.71,62.43,62.48,110021.0,62.53,62.71,62.43,62.48,110021.0
2023-06-22 12:30:00,62.48,62.58,62.14,62.31,237436.0,62.48,62.58,62.14,62.31,237436.0
2023-06-22 13:00:00,62.29,62.66,62.27,62.55,77515.0,62.29,62.66,62.27,62.55,77515.0
2023-06-22 13:30:00,62.58,62.61,62.27,62.28,128838.0,62.58,62.61,62.27,62.28,128838.0
2023-06-22 14:00:00,62.27,62.61,62.27,62.55,103796.0,62.27,62.61,62.27,62.55,103796.0
2023-06-22 14:30:00,62.56,62.62,62.49,62.57,120559.0,62.56,62.62,62.49,62.57,120559.0
2023-06-22 15:00:00,62.58,62.61,62.41,62.43,110696.0,62.58,62.61,62.41,62.43,110696.0
2023-06-22 15:30:00,62.43,62.54,62.36,62.52,719536.0,62.43,62.54,62.36,62.52,719536.0
2023-06-23 09:30:00,61.04,61.85,60.97,61.62,395145.0,61.04,61.85,60.97,61.62,395145.0
2023-06-23 10:00:00,61.62,61.77,61.38,61.58,106812.0,61.62,61.77,61.38,61.58,106812.0
2023-06-23 10:30:00,61.55,61.87,61.5,61.78,89281.0,61.55,61.87,61.5,61.78,89281.0
2023-06-23 11:00:00,61.73,62.3,61.61,62.15,131793.0,61.73,62.3,61.61,62.15,131793.0
2023-06-23 11:30:00,62.16,62.28,61.97,62.11,85015.0,62.16,62.28,61.97,62.11,85015.0
2023-06-23 12:00:00,62.15,62.22,61.93,62.04,62579.0,62.15,62.22,61.93,62.04,62579.0
2023-06-23 12:30:00,62.04,62.13,61.95,62.05,43753.0,62.04,62.13,61.95,62.05,43753.0
2023-06-23 13:00:00,62.08,62.24,61.94,62.21,38040.0,62.08,62.24,61.94,62.21,38040.0
2023-06-23 13:30:00,62.21,62.3,62.08,62.24,49052.0,62.21,62.3,62.08,62.24,49052.0
2023-06-23 14:00:00,62.23,62.48,62.2,62.38,87461.0,62.23,62.48,62.2,62.38,87461.0
2023-06-23 14:30:00,62.38,62.43,62.28,62.38,63620.0,62.38,62.43,62.28,62.38,63620.0
2023-06-23 15:00:00,62.38,62.43,62.34,62.37,118343.0,62.38,62.43,62.34,62.37,118343.0
2023-06-23 15:30:00,62.37,62.5,62.36,62.43,291450.0,62.37,62.5,62.36,62.43,291450.0
2023-06-26 09:30:00,62.15,63.14,62.08,62.83,322519.0,62.15,63.14,62.08,62.83,322519.0
2023-06-26 10:00:00,62.83,62.87,62.36,62.37,111044.0,62.83,62.87,62.36,62.37,111044.0
2023-06-26 10:30:00,62.37,62.5,62.27,62.33,72401.0,62.37,62.5,62.27,62.33,72401.0
2023-06-26 11:00:00,62.32,62.66,62.23,62.49,154093.0,62.32,62.66,62.23,62.49,154093.0
2023-06-26 11:30:00,62.52,62.78,62.36,62.77,130231.0,62.52,62.78,62.36,62.77,130231.0
2023-06-26 12:00:00,62.79,62.86,62.66,62.8,68430.0,62.79,62.86,62.66,62.8,68430.0
2023-06-26 12:30:00,62.8,63.02,62.65,62.96,60978.0,62.8,63.02,62.65,62.96,60978.0
2023-06-26 13:00:00,62.97,63.08,62.84,63.05,50735.0,62.97,63.08,62.84,63.05,50735.0
2023-06-26 13:30:00,63.05,63.07,62.76,62.84,68262.0,63.05,63.07,62.76,62.84,68262.0
2023-06-26 14:00:00,62.85,62.95,62.45,62.64,206381.0,62.85,62.95,62.45,62.64,206381.0
2023-06-26 14:30:00,62.61,62.73,62.6,62.7,115371.0,62.61,62.73,62.6,62.7,115371.0
2023-06-26 15:00:00,62.7,62.82,62.69,62.82,145325.0,62.7,62.82,62.69,62.82,145325.0
2023-06-26 15:30:00,62.83,62.84,62.59,62.74,267518.0,62.83,62.84,62.59,62.74,267518.0
2023-06-27 09:30:00,62.33,62.54,61.86,61.92,127802.0,62.33,62.54,61.86,61.92,127802.0
2023-06-27 10:00:00,61.91,62.49,61.83,62.46,119793.0,61.91,62.49,61.83,62.46,119793.0
2023-06-27 10:30:00,62.47,62.63,62.29,62.31,97160.0,62.47,62.63,62.29,62.31,97160.0
2023-06-27 11:00:00,62.29,62.46,62.05,62.11,71559.0,62.29,62.46,62.05,62.11,71559.0
2023-06-27 11:30:00,62.1,62.1,61.44,61.49,191423.0,62.1,62.1,61.44,61.49,191423.0
2023-06-27 12:00:00,61.5,61.8,61.41,61.55,133680.0,61.5,61.8,61.41,61.55,133680.0
2023-06-27 12:30:00,61.55,61.85,61.38,61.47,145587.0,61.55,61.85,61.38,61.47,145587.0
2023-06-27 13:00:00,61.47,61.72,61.35,61.72,129090.0,61.47,61.72,61.35,61.72,129090.0
2023-06-27 13:30:00,61.68,61.76,61.57,61.67,51728.0,61.68,61.76,61.57,61.67,51728.0
2023-06-27 14:00:00,61.67,61.67,61.15,61.23,309623.0,61.67,61.67,61.15,61.23,309623.0
2023-06-27 14:30:00,61.25,61.27,61.13,61.24,325650.0,61.25,61.27,61.13,61.24,325650.0
2023-06-27 15:00:00,61.25,61.25,61.1,61.21,140041.0,61.25,61.25,61.1,61.21,140041.0
2023-06-27 15:30:00,61.21,61.31,61.17,61.29,209092.0,61.21,61.31,61.17,61.29,209092.0
2023-06-28 09:30:00,61.47,61.5,60.86,61.19,147351.0,61.47,61.5,60.86,61.19,147351.0
2023-06-28 10:00:00,61.15,61.43,61.03,61.29,146971.0,61.15,61.43,61.03,61.29,146971.0
2023-06-28 10:30:00,61.26,62.07,61.2,61.8,311490.0,61.26,62.07,61.2,61.8,311490.0
2023-06-28 11:00:00,61.86,62.79,61.78,62.6,212999.0,61.86,62.79,61.78,62.6,212999.0
2023-06-28 11:30:00,62.6,62.78,62.45,62.6,151242.0,62.6,62.78,62.45,62.6,151242.0
2023-06-28 12:00:00,62.62,62.76,62.39,62.7,56979.0,62.62,62.76,62.39,62.7,56979.0
2023-06-28 12:30:00,62.72,62.85,62.65,62.77,145824.0,62.72,62.85,62.65,62.77,145824.0
2023-06-28 13:00:00,62.78,62.9,62.7,62.88,76628.0,62.78,62.9,62.7,62.88,76628.0
2023-06-28 13:30:00,62.89,62.93,62.65,62.9,78709.0,62.89,62.93,62.65,62.9,78709.0
2023-06-28 14:00:00,62.88,62.94,62.75,62.79,102580.0,62.88,62.94,62.75,62.79,102580.0
2023-06-28 14:30:00,62.79,62.8,62.59,62.64,55816.0,62.79,62.8,62.59,62.64,55816.0
2023-06-28 15:00:00,62.65,62.67,62.49,62.57,109820.0,62.65,62.67,62.49,62.57,109820.0
2023-06-28 15:30:00,62.58,62.63,62.49,62.5,471463.0,62.58,62.63,62.49,62.5,471463.0
2023-06-29 09:30:00,62.75,63.22,62.69,63.21,339168.0,62.75,63.22,62.69,63.21,339168.0
2023-06-29 10:00:00,63.17,63.64,63.13,63.47,230538.0,63.17,63.64,63.13,63.47,230538.0
2023-06-29 10:30:00,63.47,63.6,63.15,63.18,116830.0,63.47,63.6,63.15,63.18,116830.0
2023-06-29 11:00:00,63.18,63.26,62.25,62.42,212522.0,63.18,63.26,62.25,62.42,212522.0
2023-06-29 11:30:00,62.39,62.81,62.33,62.79,86216.0,62.39,62.81,62.33,62.79,86216.0
2023-06-29 12:00:00,62.8,63.04,62.76,62.94,75658.0,62.8,63.04,62.76,62.94,75658.0
2023-06-29 12:30:00,62.94,63.11,62.73,63.05,75772.0,62.94,63.11,62.73,63.05,75772.0
2023-06-29 13:00:00,63.04,63.09,62.69,62.83,55896.0,63.04,63.09,62.69,62.83,55896.0
2023-06-29 13:30:00,62.83,63.04,62.79,62.89,59480.0,62.83,63.04,62.79,62.89,59480.0
2023-06-29 14:00:00,62.88,63.11,62.86,63.05,77998.0,62.88,63.11,62.86,63.05,77998.0
2023-06-29 14:30:00,63.04,63.09,62.92,63.0,57621.0,63.04,63.09,62.92,63.0,57621.0
2023-06-29 15:00:00,63.0,63.03,62.96,62.98,40200.0,63.0,63.03,62.96,62.98,40200.0
2023-06-29 15:30:00,62.97,63.02,62.9,62.99,228923.0,62.97,63.02,62.9,62.99,228923.0
2023-06-30 09:30:00,63.35,63.42,63.15,63.34,172639.0,63.35,63.42,63.15,63.34,172639.0
2023-06-30 10:00:00,63.35,63.71,63.35,63.66,169663.0,63.35,63.71,63.35,63.66,169663.0
2023-06-30 10:30:00,63.67,63.81,63.44,63.55,142938.0,63.67,63.81,63.44,63.55,142938.0
2023-06-30 11:00:00,63.59,63.87,63.59,63.72,266525.0,63.59,63.87,63.59,63.72,266525.0
2023-06-30 11:30:00,63.73,63.89,63.63,63.88,1068619.0,63.73,63.89,63.63,63.88,1068619.0
2023-06-30 12:00:00,63.88,63.97,63.55,63.64,88431.0,63.88,63.97,63.55,63.64,88431.0
2023-06-30 12:30:00,63.65,63.67,63.42,63.48,80953.0,63.65,63.67,63.42,63.48,80953.0
2023-06-30 13:00:00,63.45,63.59,63.37,63.39,60100.0,63.45,63.59,63.37,63.39,60100.0
2023-06-30 13:30:00,63.37,63.71,63.3,63.7,78776.0,63.37,63.71,63.3,63.7,78776.0
2023-06-30 14:00:00,63.69,63.7,63.48,63.65,68533.0,63.69,63.7,63.48,63.65,68533.0
2023-06-30 14:30:00,63.66,63.74,63.57,63.66,214539.0,63.66,63.74,63.57,63.66,214539.0
2023-06-30 15:00:00,63.65,63.67,63.57,63.6,52971.0,63.65,63.67,63.57,63.6,52971.0
2023-06-30 15:30:00,63.6,63.6,63.49,63.53,167275.0,63.6,63.6,63.49,63.53,167275.0
2023-07-03 09:30:00,63.82,63.84,63.27,63.42,149503.0,63.82,63.84,63.27,63.42,149503.0
2023-07-03 10:00:00,63.45,63.68,63.12,63.6,241368.0,63.45,63.68,63.12,63.6,241368.0
2023-07-03 10:30:00,63.6,63.92,63.45,63.91,107401.0,63.6,63.92,63.45,63.91,107401.0
2023-07-03 11:00:00,63.91,64.0,63.64,63.88,150640.0,63.91,64.0,63.64,63.88,150640.0
2023-07-03 11:30:00,63.87,64.11,63.84,63.94,94695.0,63.87,64.11,63.84,63.94,94695.0
2023-07-03 12:00:00,63.94,64.01,63.53,63.58,147851.0,63.94,64.01,63.53,63.58,147851.0
2023-07-03 12:30:00,63.59,63.59,63.24,63.38,116123.0,63.59,63.59,63.24,63.38,116123.0
2023-07-05 09:30:00,64.66,64.71,64.32,64.41,433307.0,64.66,64.71,64.32,64.41,433307.0
2023-07-05 10:00:00,64.4,64.64,64.32,64.37,151939.0,64.4,64.64,64.32,64.37,151939.0
2023-07-05 10:30:00,64.37,64.38,63.97,64.2,221868.0,64.37,64.38,63.97,64.2,221868.0
2023-07-05 11:00:00,64.2,64.66,63.9,64.59,386683.0,64.2,64.66,63.9,64.59,386683.0
2023-07-05 11:30:00,64.6,64.78,64.52,64.71,183101.0,64.6,64.78,64.52,64.71,183101.0
2023-07-05 12:00:00,64.71,64.81,64.66,64.8,122850.0,64.71,64.81,64.66,64.8,122850.0
2023-07-05 12:30:00,64.79,64.81,64.51,64.55,104403.0,64.79,64.81,64.51,64.55,104403.0
2023-07-05 13:00:00,64.55,64.6,64.39,64.47,121261.0,64.55,64.6,64.39,64.47,121261.0
2023-07-05 13:30:00,64.48,64.82,64.48,64.79,115531.0,64.48,64.82,64.48,64.79,115531.0
2023-07-05 14:00:00,64.78,64.85,64.52,64.55,146689.0,64.78,64.85,64.52,64.55,146689.0
2023-07-05 14:30:00,64.56,64.7,64.56,64.67,79464.0,64.56,64.7,64.56,64.67,79464.0
2023-07-05 15:00:00,64.67,64.72,64.65,64.7,119786.0,64.67,64.72,64.65,64.7,119786.0
2023-07-05 15:30:00,64.7,64.73,64.62,64.63,255004.0,64.7,64.73,64.62,64.63,255004.0
2023-07-06 09:30:00,64.33,64.37,63.43,63.43,354350.0,64.33,64.37,63.43,63.43,354350.0
2023-07-06 10:00:00,63.43,63.63,63.16,63.16,167672.0,63.43,63.63,63.16,63.16,167672.0
2023-07-06 10:30:00,63.15,63.69,63.12,63.64,121972.0,63.15,63.69,63.12,63.64,121972.0
2023-07-06 11:00:00,63.67,64.06,63.3,63.37,389019.0,63.67,64.06,63.3,63.37,389019.0
2023-07-06 11:30:00,63.34,63.88,63.27,63.87,94463.0,63.34,63.88,63.27,63.87,94463.0
2023-07-06 12:00:00,63.88,63.91,63.49,63.73,76136.0,63.88,63.91,63.49,63.73,76136.0
2023-07-06 12:30:00,63.73,64.13,63.73,64.12,141203.0,63.73,64.13,63.73,64.12,141203.0
2023-07-06 13:00:00,64.13,64.49,64.04,64.06,232057.0,64.13,64.49,64.04,64.06,232057.0
2023-07-06 13:30:00,64.06,64.46,64.06,64.34,53924.0,64.06,64.46,64.06,64.34,53924.0
2023-07-06 14:00:00,64.34,64.52,64.3,64.38,227299.0,64.34,64.52,64.3,64.38,227299.0
2023-07-06 14:30:00,64.38,64.55,64.38,64.55,58620.0,64.38,64.55,64.38,64.55,58620.0
2023-07-06 15:00:00,64.55,64.56,64.38,64.43,88640.0,64.55,64.56,64.38,64.43,88640.0
2023-07-06 15:30:00,64.43,64.46,64.4,64.45,114087.0,64.43,64.46,64.4,64.45,114087.0
2023-07-07 09:30:00,64.14,65.15,64.14,65.08,324004.0,64.14,65.15,64.14,65.08,324004.0
2023-07-07 10:00:00,65.09,65.22,65.0,65.11,126052.0,65.09,65.22,65.0,65.11,126052.0
2023-07-07 10:30:00,65.12,65.39,65.1,65.37,144936.0,65.12,65.39,65.1,65.37,144936.0
2023-07-07 11:00:00,65.36,65.48,65.01,65.26,129357.0,65.36,65.48,65.01,65.26,129357.0
2023-07-07 11:30:00,65.26,65.43,65.25,65.4,99515.0,65.26,65.43,65.25,65.4,99515.0
2023-07-07 12:00:00,65.41,65.43,65.28,65.41,69568.0,65.41,65.43,65.28,65.41,69568.0
2023-07-07 12:30:00,65.42,65.72,65.42,65.64,144873.0,65.42,65.72,65.42,65.64,144873.0
2023-07-07 13:00:00,65.63,65.68,65.51,65.68,53502.0,65.63,65.68,65.51,65.68,53502.0
2023-07-07 13:30:00,65.67,65.71,65.53,65.62,81722.0,65.67,65.71,65.53,65.62,81722.0
2023-07-07 14:00:00,65.63,66.04,65.58,66.03,184518.0,65.63,66.04,65.58,66.03,184518.0
2023-07-07 14:30:00,66.05,66.05,65.89,65.99,86044.0,66.05,66.05,65.89,65.99,86044.0
2023-07-07 15:00:00,65.98,66.01,65.91,65.99,385811.0,65.98,66.01,65.91,65.99,385811.0
2023-07-07 15:30:00,66.0,66.0,65.77,65.85,574475.0,66.0,66.0,65.77,65.85,574475.0
2023-07-10 09:30:00,65.63,66.07,65.58,66.0,258967.0,65.63,66.07,65.58,66.0,258967.0
2023-07-10 10:00:00,66.01,66.12,65.8,65.89,131961.0,66.01,66.12,65.8,65.89,131961.0
2023-07-10 10:30:00,65.91,66.31,65.85,66.1,237365.0,65.91,66.31,65.85,66.1,237365.0
2023-07-10 11:00:00,66.1,66.26,65.82,66.05,164071.0,66.1,66.26,65.82,66.05,164071.0
2023-07-10 11:30:00,66.04,66.15,65.95,66.11,58720.0,66.04,66.15,65.95,66.11,58720.0
2023-07-10 12:00:00,66.11,66.14,65.72,65.95,139766.0,66.11,66.14,65.72,65.95,139766.0
2023-07-10 12:30:00,65.96,65.97,65.48,65.56,132647.0,65.96,65.97,65.48,65.56,132647.0
2023-07-10 13:00:00,65.55,65.62,65.29,65.33,153059.0,65.55,65.62,65.29,65.33,153059.0
2023-07-10 13:30:00,65.3,65.48,65.15,65.43,173238.0,65.3,65.48,65.15,65.43,173238.0
2023-07-10 14:00:00,65.43,65.57,65.27,65.45,129391.0,65.43,65.57,65.27,65.45,129391.0
2023-07-10 14:30:00,65.46,65.56,65.43,65.49,64146.0,65.46,65.56,65.43,65.49,64146.0
2023-07-10 15:00:00,65.49,65.6,65.46,65.56,58110.0,65.49,65.6,65.46,65.56,58110.0
2023-07-10 15:30:00,65.56,65.61,65.54,65.55,232377.0,65.56,65.61,65.54,65.55,232377.0
2023-07-11 09:30:00,66.03,66.24,65.89,66.18,158736.0,66.03,66.24,65.89,66.18,158736.0
2023-07-11 10:00:00,66.2,66.33,66.16,66.3,103067.0,66.2,66.33,66.16,66.3,103067.0
2023-07-11 10:30:00,66.29,66.8,66.17,66.7,267641.0,66.29,66.8,66.17,66.7,267641.0
2023-07-11 11:00:00,66.7,66.91,66.62,66.77,147990.0,66.7,66.91,66.62,66.77,147990.0
2023-07-11 11:30:00,66.75,67.0,66.74,66.78,159184.0,66.75,67.0,66.74,66.78,159184.0
2023-07-11 12:00:00,66.78,66.95,66.76,66.8,78811.0,66.78,66.95,66.76,66.8,78811.0
2023-07-11 12:30:00,66.8,66.85,66.73,66.82,74233.0,66.8,66.85,66.73,66.82,74233.0
2023-07-11 13:00:00,66.81,66.99,66.81,66.89,51082.0,66.81,66.99,66.81,66.89,51082.0
2023-07-11 13:30:00,66.9,66.94,66.84,66.88,67526.0,66.9,66.94,66.84,66.88,67526.0
2023-07-11 14:00:00,66.89,67.03,66.84,67.0,214377.0,66.89,67.03,66.84,67.0,214377.0
2023-07-11 14:30:00,67.0,67.05,66.94,66.98,58819.0,67.0,67.05,66.94,66.98,58819.0
2023-07-11 15:00:00,66.97,67.03,66.97,67.0,54954.0,66.97,67.03,66.97,67.0,54954.0
2023-07-11 15:30:00,66.99,67.05,66.99,67.02,452813.0,66.99,67.05,66.99,67.02,452813.0
2023-07-12 09:30:00,67.62,67.9,67.62,67.74,270779.0,67.62,67.9,67.62,67.74,270779.0
2023-07-12 10:00:00,67.74,67.78,67.47,67.54,246899.0,67.74,67.78,67.47,67.54,246899.0
2023-07-12 10:30:00,67.54,67.86,67.38,67.76,296588.0,67.54,67.86,67.38,67.76,296588.0
2023-07-12 11:00:00,67.75,67.97,67.39,67.6,224346.0,67.75,67.97,67.39,67.6,224346.0
2023-07-12 11:30:00,67.55,67.78,67.33,67.73,110654.0,67.55,67.78,67.33,67.73,110654.0
2023-07-12 12:00:00,67.7,67.72,67.4,67.47,144146.0,67.7,67.72,67.4,67.47,144146.0
2023-07-12 12:30:00,67.5,67.52,67.26,67.44,108142.0,67.5,67.52,67.26,67.44,108142.0
2023-07-12 13:00:00,67.41,67.63,67.3,67.62,146911.0,67.41,67.63,67.3,67.62,146911.0
2023-07-12 13:30:00,67.63,67.68,67.58,67.65,216502.0,67.63,67.68,67.58,67.65,216502.0
2023-07-12 14:00:00,67.66,67.74,67.5,67.71,97012.0,67.66,67.74,67.5,67.71,97012.0
2023-07-12 14:30:00,67.71,67.89,67.67,67.88,87128.0,67.71,67.89,67.67,67.88,87128.0
2023-07-12 15:00:00,67.88,67.89,67.82,67.84,40290.0,67.88,67.89,67.82,67.84,40290.0
2023-07-12 15:30:00,67.84,67.87,67.79,67.86,375006.0,67.84,67.87,67.79,67.86,375006.0
2023-07-13 09:30:00,67.79,68.34,67.53,68.32,299383.0,67.79,68.34,67.53,68.32,299383.0
2023-07-13 10:00:00,68.31,68.67,68.16,68.18,281494.0,68.31,68.67,68.16,68.18,281494.0
2023-07-13 10:30:00,68.25,68.74,68.24,68.53,154494.0,68.25,68.74,68.24,68.53,154494.0
2023-07-13 11:00:00,68.54,68.57,68.14,68.22,148987.0,68.54,68.57,68.14,68.22,148987.0
2023-07-13 11:30:00,68.22,68.23,67.96,68.12,127343.0,68.22,68.23,67.96,68.12,127343.0
2023-07-13 12:00:00,68.11,68.12,67.85,67.91,116141.0,68.11,68.12,67.85,67.91,116141.0
2023-07-13 12:30:00,67.91,68.09,67.85,68.04,69031.0,67.91,68.09,67.85,68.04,69031.0
2023-07-13 13:00:00,68.04,68.27,68.02,68.23,80713.0,68.04,68.27,68.02,68.23,80713.0
2023-07-13 13:30:00,68.23,68.26,68.15,68.25,42624.0,68.23,68.26,68.15,68.25,42624.0
2023-07-13 14:00:00,68.26,68.81,68.17,68.76,316619.0,68.26,68.81,68.17,68.76,316619.0
2023-07-13 14:30:00,68.75,68.97,68.73,68.95,93185.0,68.75,68.97,68.73,68.95,93185.0
2023-07-13 15:00:00,68.95,69.07,68.94,69.0,271608.0,68.95,69.07,68.94,69.0,271608.0
2023-07-13 15:30:00,68.99,69.1,68.9,69.09,650335.0,68.99,69.1,68.9,69.09,650335.0
2023-07-14 09:30:00,68.53,68.57,68.27,68.46,209710.0,68.53,68.57,68.27,68.46,209710.0
2023-07-14 10:00:00,68.46,68.46,67.98,68.01,126603.0,68.46,68.46,67.98,68.01,126603.0
2023-07-14 10:30:00,67.98,68.0,67.36,67.54,399444.0,67.98,68.0,67.36,67.54,399444.0
2023-07-14 11:00:00,67.54,67.86,67.46,67.84,117660.0,67.54,67.86,67.46,67.84,117660.0
2023-07-14 11:30:00,67.85,68.0,67.6,67.96,110156.0,67.85,68.0,67.6,67.96,110156.0
2023-07-14 12:00:00,67.95,68.01,67.79,67.88,72268.0,67.95,68.01,67.79,67.88,72268.0
2023-07-14 12:30:00,67.86,67.87,67.6,67.61,56533.0,67.86,67.87,67.6,67.61,56533.0
2023-07-14 13:00:00,67.6,67.78,67.49,67.53,78721.0,67.6,67.78,67.49,67.53,78721.0
2023-07-14 13:30:00,67.58,67.72,67.52,67.68,40332.0,67.58,67.72,67.52,67.68,40332.0
2023-07-14 14:00:00,67.65,67.79,67.54,67.58,88625.0,67.65,67.79,67.54,67.58,88625.0
2023-07-14 14:30:00,67.57,67.61,67.5,67.53,49863.0,67.57,67.61,67.5,67.53,49863.0
2023-07-14 15:00:00,67.53,67.57,67.47,67.5,98722.0,67.53,67.57,67.47,67.5,98722.0
2023-07-14 15:30:00,67.49,67.56,67.44,67.47,397141.0,67.49,67.56,67.44,67.47,397141.0
2023-07-17 09:30:00,66.85,67.16,66.69,67.05,229802.0,66.85,67.16,66.69,67.05,229802.0
2023-07-17 10:00:00,67.02,67.29,66.95,67.25,114083.0,67.02,67.29,66.95,67.25,114083.0
2023-07-17 10:30:00,67.26,67.33,67.06,67.28,176156.0,67.26,67.33,67.06,67.28,176156.0
2023-07-17 11:00:00,67.28,67.4,66.99,67.12,147586.0,67.28,67.4,66.99,67.12,147586.0
2023-07-17 11:30:00,67.1,67.15,66.65,66.72,85062.0,67.1,67.15,66.65,66.72,85062.0
2023-07-17 12:00:00,66.74,66.97,66.74,66.8,90877.0,66.74,66.97,66.74,66.8,90877.0
2023-07-17 12:30:00,66.78,66.86,66.68,66.71,81732.0,66.78,66.86,66.68,66.71,81732.0
2023-07-17 13:00:00,66.71,66.76,66.54,66.59,90199.0,66.71,66.76,66.54,66.59,90199.0
2023-07-17 13:30:00,66.59,66.72,66.55,66.55,57396.0,66.59,66.72,66.55,66.55,57396.0
2023-07-17 14:00:00,66.54,66.83,66.53,66.64,215278.0,66.54,66.83,66.53,66.64,215278.0
2023-07-17 14:30:00,66.63,66.68,66.57,66.59,61054.0,66.63,66.68,66.57,66.59,61054.0
2023-07-17 15:00:00,66.58,66.68,66.56,66.6,71011.0,66.58,66.68,66.56,66.6,71011.0
2023-07-17 15:30:00,66.59,66.62,66.55,66.61,414061.0,66.59,66.62,66.55,66.61,414061.0
2023-07-18 09:30:00,66.79,67.55,66.65,67.52,279053.0,66.79,67.55,66.65,67.52,279053.0
2023-07-18 10:00:00,67.49,67.67,67.22,67.55,138299.0,67.49,67.67,67.22,67.55,138299.0
2023-07-18 10:30:00,67.55,67.7,67.46,67.54,128980.0,67.55,67.7,67.46,67.54,128980.0
2023-07-18 11:00:00,67.55,67.75,67.46,67.67,126455.0,67.55,67.75,67.46,67.67,126455.0
2023-07-18 11:30:00,67.68,67.78,67.48,67.61,84963.0,67.68,67.78,67.48,67.61,84963.0
2023-07-18 12:00:00,67.62,67.85,67.57,67.84,103710.0,67.62,67.85,67.57,67.84,103710.0
2023-07-18 12:30:00,67.86,68.02,67.81,67.83,140618.0,67.86,68.02,67.81,67.83,140618.0
2023-07-18 13:00:00,67.83,68.04,67.76,68.04,86281.0,67.83,68.04,67.76,68.04,86281.0
2023-07-18 13:30:00,68.02,68.08,67.87,68.04,80820.0,68.02,68.08,67.87,68.04,80820.0
2023-07-18 14:00:00,68.06,68.12,67.76,67.96,240890.0,68.06,68.12,67.76,67.96,240890.0
2023-07-18 14:30:00,67.95,67.98,67.87,67.89,91168.0,67.95,67.98,67.87,67.89,91168.0
2023-07-18 15:00:00,67.89,67.93,67.81,67.91,225933.0,67.89,67.93,67.81,67.91,225933.0
2023-07-18 15:30:00,67.91,67.97,67.9,67.97,378513.0,67.91,67.97,67.9,67.97,378513.0
2023-07-19 09:30:00,68.39,68.9,68.35,68.83,193525.0,68.39,68.9,68.35,68.83,193525.0
2023-07-19 10:00:00,68.84,68.92,68.64,68.7,160519.0,68.84,68.92,68.64,68.7,160519.0
2023-07-19 10:30:00,68.7,68.7,67.92,68.34,222493.0,68.7,68.7,67.92,68.34,222493.0
2023-07-19 11:00:00,68.35,68.73,68.19,68.53,104689.0,68.35,68.73,68.19,68.53,104689.0
2023-07-19 11:30:00,68.53,68.54,68.25,68.25,75371.0,68.53,68.54,68.25,68.25,75371.0
2023-07-19 12:00:00,68.24,68.28,68.03,68.05,84752.0,68.24,68.28,68.03,68.05,84752.0
2023-07-19 12:30:00,68.06,68.27,67.88,68.14,59744.0,68.06,68.27,67.88,68.14,59744.0
2023-07-19 13:00:00,68.1,68.31,68.05,68.22,70610.0,68.1,68.31,68.05,68.22,70610.0
2023-07-19 13:30:00,68.21,68.22,67.62,67.62,102878.0,68.21,68.22,67.62,67.62,102878.0
2023-07-19 14:00:00,67.63,67.78,67.49,67.73,136227.0,67.63,67.78,67.49,67.73,136227.0
2023-07-19 14:30:00,67.72,67.8,67.68,67.78,97351.0,67.72,67.8,67.68,67.78,97351.0
2023-07-19 15:00:00,67.77,67.78,67.68,67.69,74764.0,67.77,67.78,67.68,67.69,74764.0
2023-07-19 15:30:00,67.69,67.72,67.64,67.72,223021.0,67.69,67.72,67.64,67.72,223021.0
2023-07-20 09:30:00,68.33,68.47,68.15,68.28,214086.0,68.33,68.47,68.15,68.28,214086.0
2023-07-20 10:00:00,68.27,68.49,68.12,68.14,190076.0,68.27,68.49,68.12,68.14,190076.0
2023-07-20 10:30:00,68.19,68.19,67.83,68.0,132091.0,68.19,68.19,67.83,68.0,132091.0
2023-07-20 11:00:00,68.01,68.18,67.73,67.75,97356.0,68.01,68.18,67.73,67.75,97356.0
2023-07-20 11:30:00,67.74,67.88,67.13,67.6,342744.0,67.74,67.88,67.13,67.6,342744.0
2023-07-20 12:00:00,67.6,67.95,67.51,67.92,133420.0,67.6,67.95,67.51,67.92,133420.0
2023-07-20 12:30:00,67.93,68.23,67.93,68.09,122802.0,67.93,68.23,67.93,68.09,122802.0
2023-07-20 13:00:00,68.09,68.15,67.82,67.84,69258.0,68.09,68.15,67.82,67.84,69258.0
2023-07-20 13:30:00,67.84,68.03,67.82,68.01,49475.0,67.84,68.03,67.82,68.01,49475.0
2023-07-20 14:00:00,68.03,68.11,67.81,67.99,96157.0,68.03,68.11,67.81,67.99,96157.0
2023-07-20 14:30:00,67.98,68.15,67.97,68.11,43983.0,67.98,68.15,67.97,68.11,43983.0
2023-07-20 15:00:00,68.12,68.15,68.04,68.05,52682.0,68.12,68.15,68.04,68.05,52682.0
2023-07-20 15:30:00,68.05,68.07,68.01,68.04,170786.0,68.05,68.07,68.01,68.04,170786.0
2023-07-21 09:30:00,68.52,68.6,68.2,68.22,104039.0,68.52,68.6,68.2,68.22,104039.0
2023-07-21 10:00:00,68.22,68.69,68.17,68.56,340201.0,68.22,68.69,68.17,68.56,340201.0
2023-07-21 10:30:00,68.6,68.78,68.44,68.49,187261.0,68.6,68.78,68.44,68.49,187261.0
2023-07-21 11:00:00,68.49,68.71,68.47,68.62,163700.0,68.49,68.71,68.47,68.62,163700.0
2023-07-21 11:30:00,68.62,68.85,68.6,68.74,302790.0,68.62,68.85,68.6,68.74,302790.0
2023-07-21 12:00:00,68.73,68.73,68.52,68.7,171822.0,68.73,68.73,68.52,68.7,171822.0
2023-07-21 12:30:00,68.72,69.07,68.66,69.07,222246.0,68.72,69.07,68.66,69.07,222246.0
2023-07-21 13:00:00,69.05,69.07,68.85,68.88,75998.0,69.05,69.07,68.85,68.88,75998.0
2023-07-21 13:30:00,68.87,68.93,68.78,68.86,59335.0,68.87,68.93,68.78,68.86,59335.0
2023-07-21 14:00:00,68.87,69.16,68.8,69.15,126979.0,68.87,69.16,68.8,69.15,126979.0
2023-07-21 14:30:00,69.14,69.31,69.09,69.16,269875.0,69.14,69.31,69.09,69.16,269875.0
2023-07-21 15:00:00,69.16,69.16,69.01,69.03,45379.0,69.16,69.16,69.01,69.03,45379.0
2023-07-21 15:30:00,69.04,69.05,68.99,68.99,284930.0,69.04,69.05,68.99,68.99,284930.0
2023-07-24 09:30:00,69.61,70.03,69.29,69.99,254839.0,69.61,70.03,69.29,69.99,254839.0
2023-07-24 10:00:00,69.96,70.28,69.89,70.17,169495.0,69.96,70.28,69.89,70.17,169495.0
2023-07-24 10:30:00,70.17,70.54,70.06,70.43,210620.0,70.17,70.54,70.06,70.43,210620.0
2023-07-24 11:00:00,70.43,70.57,70.18,70.51,157666.0,70.43,70.57,70.18,70.51,157666.0
2023-07-24 11:30:00,70.53,70.82,70.51,70.77,110192.0,70.53,70.82,70.51,70.77,110192.0
2023-07-24 12:00:00,70.77,70.82,70.55,70.69,80443.0,70.77,70.82,70.55,70.69,80443.0
2023-07-24 12:30:00,70.7,70.93,70.7,70.84,111399.0,70.7,70.93,70.7,70.84,111399.0
2023-07-24 13:00:00,70.83,70.9,70.68,70.89,118253.0,70.83,70.9,70.68,70.89,118253.0
2023-07-24 13:30:00,70.88,70.92,70.57,70.63,157027.0,70.88,70.92,70.57,70.63,157027.0
2023-07-24 14:00:00,70.64,70.68,70.49,70.52,95558.0,70.64,70.68,70.49,70.52,95558.0
2023-07-24 14:30:00,70.52,70.68,70.52,70.67,91169.0,70.52,70.68,70.52,70.67,91169.0
2023-07-24 15:00:00,70.67,70.72,70.64,70.69,88144.0,70.67,70.72,70.64,70.69,88144.0
2023-07-24 15:30:00,70.69,70.71,70.62,70.69,362100.0,70.69,70.71,70.62,70.69,362100.0
2023-07-25 09:30:00,70.4,70.55,70.27,70.44,151059.0,70.4,70.55,70.27,70.44,151059.0
2023-07-25 10:00:00,70.43,70.92,70.43,70.91,135996.0,70.43,70.92,70.43,70.91,135996.0
2023-07-25 10:30:00,70.88,71.03,70.72,70.75,100397.0,70.88,71.03,70.72,70.75,100397.0
2023-07-25 11:00:00,70.75,71.04,70.73,70.82,166968.0,70.75,71.04,70.73,70.82,166968.0
2023-07-25 11:30:00,70.81,71.33,70.8,71.29,158786.0,70.81,71.33,70.8,71.29,158786.0
2023-07-25 12:00:00,71.28,71.33,71.04,71.13,95511.0,71.28,71.33,71.04,71.13,95511.0
2023-07-25 12:30:00,71.14,71.24,71.02,71.12,77687.0,71.14,71.24,71.02,71.12,77687.0
2023-07-25 13:00:00,71.08,71.32,71.08,71.2,71279.0,71.08,71.32,71.08,71.2,71279.0
2023-07-25 13:30:00,71.2,71.39,71.16,71.37,67647.0,71.2,71.39,71.16,71.37,67647.0
2023-07-25 14:00:00,71.37,71.41,71.16,71.21,158652.0,71.37,71.41,71.16,71.21,158652.0
2023-07-25 14:30:00,71.21,71.25,71.1,71.14,126176.0,71.21,71.25,71.1,71.14,126176.0
2023-07-25 15:00:00,71.14,71.2,71.1,71.12,532100.0,71.14,71.2,71.1,71.12,532100.0
2023-07-25 15:30:00,71.12,71.17,71.09,71.13,174843.0,71.12,71.17,71.09,71.13,174843.0
2023-07-26 09:30:00,70.59,70.96,70.57,70.84,136475.0,70.59,70.96,70.57,70.84,136475.0
2023-07-26 10:00:00,70.86,71.11,70.78,71.08,88232.0,70.86,71.11,70.78,71.08,88232.0
2023-07-26 10:30:00,71.08,71.11,70.69,70.93,191465.0,71.08,71.11,70.69,70.93,191465.0
2023-07-26 11:00:00,70.93,71.31,70.87,71.18,131080.0,70.93,71.31,70.87,71.18,131080.0
2023-07-26 11:30:00,71.16,71.2,70.63,70.64,73280.0,71.16,71.2,70.63,70.64,73280.0
2023-07-26 12:00:00,70.65,70.85,70.56,70.74,40692.0,70.65,70.85,70.56,70.74,40692.0
2023-07-26 12:30:00,70.75,70.94,70.64,70.94,50160.0,70.75,70.94,70.64,70.94,50160.0
2023-07-26 13:00:00,70.9,70.9,70.68,70.7,34831.0,70.9,70.9,70.68,70.7,34831.0
2023-07-26 13:30:00,70.68,70.71,70.57,70.61,30101.0,70.68,70.71,70.57,70.61,30101.0
2023-07-26 14:00:00,70.66,70.75,70.41,70.56,59565.0,70.66,70.75,70.41,70.56,59565.0
2023-07-26 14:30:00,70.56,70.73,70.46,70.61,64785.0,70.56,70.73,70.46,70.61,64785.0
2023-07-26 15:00:00,70.61,70.75,70.53,70.53,74863.0,70.61,70.75,70.53,70.53,74863.0
2023-07-26 15:30:00,70.53,70.68,70.48,70.66,180234.0,70.53,70.68,70.48,70.66,180234.0
2023-07-27 09:30:00,71.16,71.2,70.72,70.97,146111.0,71.16,71.2,70.72,70.97,146111.0
2023-07-27 10:00:00,70.94,71.58,70.94,71.47,187463.0,70.94,71.58,70.94,71.47,187463.0
2023-07-27 10:30:00,71.47,71.52,71.21,71.42,117461.0,71.47,71.52,71.21,71.42,117461.0
2023-07-27 11:00:00,71.43,71.72,71.38,71.51,143380.0,71.43,71.72,71.38,71.51,143380.0
2023-07-27 11:30:00,71.52,71.65,71.4,71.55,80823.0,71.52,71.65,71.4,71.55,80823.0
2023-07-27 12:00:00,71.54,71.72,71.49,71.69,67739.0,71.54,71.72,71.49,71.69,67739.0
2023-07-27 12:30:00,71.7,71.99,71.66,71.96,154170.0,71.7,71.99,71.66,71.96,154170.0
2023-07-27 13:00:00,71.94,71.99,71.59,71.61,70073.0,71.94,71.99,71.59,71.61,70073.0
2023-07-27 13:30:00,71.61,71.72,71.23,71.34,84996.0,71.61,71.72,71.23,71.34,84996.0
2023-07-27 14:00:00,71.32,71.7,71.2,71.61,55761.0,71.32,71.7,71.2,71.61,55761.0
2023-07-27 14:30:00,71.58,71.63,71.32,71.34,89370.0,71.58,71.63,71.32,71.34,89370.0
2023-07-27 15:00:00,71.35,71.47,71.34,71.39,56580.0,71.35,71.47,71.34,71.39,56580.0
2023-07-27 15:30:00,71.39,71.43,71.3,71.4,208897.0,71.39,71.43,71.3,71.4,208897.0
2023-07-28 09:30:00,71.32,71.41,70.87,71.38,228638.0,71.32,71.41,70.87,71.38,228638.0
2023-07-28 10:00:00,71.43,71.93,71.41,71.53,137023.0,71.43,71.93,71.41,71.53,137023.0
2023-07-28 10:30:00,71.54,71.62,71.26,71.5,114504.0,71.54,71.62,71.26,71.5,114504.0
2023-07-28 11:00:00,71.53,71.82,71.42,71.65,97008.0,71.53,71.82,71.42,71.65,97008.0
2023-07-28 11:30:00,71.62,71.86,71.49,71.55,64978.0,71.62,71.86,71.49,71.55,64978.0
2023-07-28 12:00:00,71.55,71.59,71.36,71.37,65049.0,71.55,71.59,71.36,71.37,65049.0
2023-07-28 12:30:00,71.38,71.43,71.25,71.32,57161.0,71.38,71.43,71.25,71.32,57161.0
2023-07-28 13:00:00,71.31,71.57,71.3,71.52,63738.0,71.31,71.57,71.3,71.52,63738.0
2023-07-28 13:30:00,71.53,71.79,71.49,71.76,76523.0,71.53,71.79,71.49,71.76,76523.0
2023-07-28 14:00:00,71.75,72.24,71.69,72.16,147692.0,71.75,72.24,71.69,72.16,147692.0
2023-07-28 14:30:00,72.15,72.17,71.98,72.0,56663.0,72.15,72.17,71.98,72.0,56663.0
2023-07-28 15:00:00,72.0,72.06,71.95,72.03,54154.0,72.0,72.06,71.95,72.03,54154.0
2023-07-28 15:30:00,72.04,72.11,71.99,72.1,308507.0,72.04,72.11,71.99,72.1,308507.0
2023-07-31 09:30:00,72.75,73.03,72.64,72.85,296536.0,72.75,73.03,72.64,72.85,296536.0
2023-07-31 10:00:00,72.85,72.92,72.63,72.85,140412.0,72.85,72.92,72.63,72.85,140412.0
2023-07-31 10:30:00,72.86,73.08,72.62,72.76,104250.0,72.86,73.08,72.62,72.76,104250.0
2023-07-31 11:00:00,72.76,73.12,72.56,73.0,96928.0,72.76,73.12,72.56,73.0,96928.0
2023-07-31 11:30:00,73.0,73.1,72.85,73.06,72261.0,73.0,73.1,72.85,73.06,72261.0
2023-07-31 12:00:00,73.03,73.13,72.83,72.88,123779.0,73.03,73.13,72.83,72.88,123779.0
2023-07-31 12:30:00,72.88,72.9,72.61,72.64,46590.0,72.88,72.9,72.61,72.64,46590.0
2023-07-31 13:00:00,72.63,72.84,72.59,72.77,35625.0,72.63,72.84,72.59,72.77,35625.0
2023-07-31 13:30:00,72.79,72.99,72.73,72.98,33697.0,72.79,72.99,72.73,72.98,33697.0
2023-07-31 14:00:00,72.99,73.17,72.92,73.15,98811.0,72.99,73.17,72.92,73.15,98811.0
2023-07-31 14:30:00,73.15,73.23,73.11,73.2,146535.0,73.15,73.23,73.11,73.2,146535.0
2023-07-31 15:00:00,73.2,73.29,73.18,73.25,147435.0,73.2,73.29,73.18,73.25,147435.0
2023-07-31 15:30:00,73.26,73.28,73.16,73.17,376792.0,73.26,73.28,73.16,73.17,376792.0
2023-08-01 09:30:00,72.68,72.86,72.41,72.67,209947.0,72.68,72.86,72.41,72.67,209947.0
2023-08-01 10:00:00,72.66,72.94,72.35,72.39,87784.0,72.66,72.94,72.35,72.39,87784.0
2023-08-01 10:30:00,72.4,72.71,72.17,72.63,107777.0,72.4,72.71,72.17,72.63,107777.0
2023-08-01 11:00:00,72.65,72.67,72.38,72.63,95685.0,72.65,72.67,72.38,72.63,95685.0
2023-08-01 11:30:00,72.63,72.79,72.49,72.57,75849.0,72.63,72.79,72.49,72.57,75849.0
2023-08-01 12:00:00,72.58,72.78,72.58,72.78,68409.0,72.58,72.78,72.58,72.78,68409.0
2023-08-01 12:30:00,72.78,73.0,72.77,72.86,58776.0,72.78,73.0,72.77,72.86,58776.0
2023-08-01 13:00:00,72.83,73.06,72.68,73.06,43763.0,72.83,73.06,72.68,73.06,43763.0
2023-08-01 13:30:00,73.07,73.19,72.92,72.94,50941.0,73.07,73.19,72.92,72.94,50941.0
2023-08-01 14:00:00,72.93,73.12,72.74,72.78,84055.0,72.93,73.12,72.74,72.78,84055.0
2023-08-01 14:30:00,72.78,72.84,72.73,72.75,35683.0,72.78,72.84,72.73,72.75,35683.0
2023-08-01 15:00:00,72.74,72.92,72.72,72.87,49281.0,72.74,72.92,72.72,72.87,49281.0
2023-08-01 15:30:00,72.87,73.03,72.86,72.98,274331.0,72.87,73.03,72.86,72.98,274331.0
2023-08-02 09:30:00,72.67,72.74,72.3,72.35,248715.0,72.67,72.74,72.3,72.35,248715.0
2023-08-02 10:00:00,72.37,72.47,72.02,72.34,189155.0,72.37,72.47,72.02,72.34,189155.0
2023-08-02 10:30:00,72.33,72.73,71.11,71.2,726852.0,72.33,72.73,71.11,71.2,726852.0
2023-08-02 11:00:00,71.25,71.44,71.08,71.32,167956.0,71.25,71.44,71.08,71.32,167956.0
2023-08-02 11:30:00,71.3,71.3,71.02,71.04,122294.0,71.3,71.3,71.02,71.04,122294.0
2023-08-02 12:00:00,71.06,71.18,70.88,70.95,187977.0,71.06,71.18,70.88,70.95,187977.0
2023-08-02 12:30:00,70.95,71.3,70.88,71.19,148506.0,70.95,71.3,70.88,71.19,148506.0
2023-08-02 13:00:00,71.21,71.21,70.91,71.03,113189.0,71.21,71.21,70.91,71.03,113189.0
2023-08-02 13:30:00,71.02,71.12,70.94,70.94,64506.0,71.02,71.12,70.94,70.94,64506.0
2023-08-02 14:00:00,70.95,71.4,70.95,71.31,147317.0,70.95,71.4,70.95,71.31,147317.0
2023-08-02 14:30:00,71.31,71.55,71.28,71.53,249296.0,71.31,71.55,71.28,71.53,249296.0
2023-08-02 15:00:00,71.54,71.58,71.4,71.47,199555.0,71.54,71.58,71.4,71.47,199555.0
2023-08-02 15:30:00,71.46,71.55,71.42,71.48,273472.0,71.46,71.55,71.42,71.48,273472.0
2023-08-03 09:30:00,71.7,72.11,71.7,72.07,439774.0,71.7,72.11,71.7,72.07,439774.0
2023-08-03 10:00:00,72.04,72.34,71.91,72.03,165656.0,72.04,72.34,71.91,72.03,165656.0
2023-08-03 10:30:00,72.02,72.46,71.97,72.24,154733.0,72.02,72.46,71.97,72.24,154733.0
2023-08-03 11:00:00,72.25,72.81,72.25,72.72,148169.0,72.25,72.81,72.25,72.72,148169.0
2023-08-03 11:30:00,72.73,72.88,72.6,72.79,119902.0,72.73,72.88,72.6,72.79,119902.0
2023-08-03 12:00:00,72.8,73.05,72.62,73.04,119562.0,72.8,73.05,72.62,73.04,119562.0
2023-08-03 12:30:00,73.04,73.11,72.9,73.09,76837.0,73.04,73.11,72.9,73.09,76837.0
2023-08-03 13:00:00,73.09,73.25,73.04,73.19,113332.0,73.09,73.25,73.04,73.19,113332.0
2023-08-03 13:30:00,73.19,73.24,72.92,72.98,134031.0,73.19,73.24,72.92,72.98,134031.0
2023-08-03 14:00:00,72.99,73.1,72.89,72.98,136736.0,72.99,73.1,72.89,72.98,136736.0
2023-08-03 14:30:00,72.99,73.07,72.96,73.05,112246.0,72.99,73.07,72.96,73.05,112246.0
2023-08-03 15:00:00,73.05,73.05,72.96,73.04,89123.0,73.05,73.05,72.96,73.04,89123.0
2023-08-03 15:30:00,73.04,73.16,73.03,73.1,434971.0,73.04,73.16,73.03,73.1,434971.0
2023-08-04 09:30:00,73.22,73.45,73.07,73.18,171674.0,73.22,73.45,73.07,73.18,171674.0
2023-08-04 10:00:00,73.15,73.42,72.94,73.42,104116.0,73.15,73.42,72.94,73.42,104116.0
2023-08-04 10:30:00,73.41,73.64,73.38,73.44,106739.0,73.41,73.64,73.38,73.44,106739.0
2023-08-04 11:00:00,73.41,73.65,73.3,73.58,91899.0,73.41,73.65,73.3,73.58,91899.0
2023-08-04 11:30:00,73.58,73.9,73.58,73.72,184484.0,73.58,73.9,73.58,73.72,184484.0
2023-08-04 12:00:00,73.73,74.01,73.72,73.96,171359.0,73.73,74.01,73.72,73.96,171359.0
2023-08-04 12:30:00,73.97,74.29,73.96,74.25,149723.0,73.97,74.29,73.96,74.25,149723.0
2023-08-04 13:00:00,74.25,74.26,74.13,74.16,56695.0,74.25,74.26,74.13,74.16,56695.0
2023-08-04 13:30:00,74.14,74.17,74.07,74.13,98367.0,74.14,74.17,74.07,74.13,98367.0
2023-08-04 14:00:00,74.12,74.12,73.83,73.95,145187.0,74.12,74.12,73.83,73.95,145187.0
2023-08-04 14:30:00,73.95,73.98,73.77,73.81,93097.0,73.95,73.98,73.77,73.81,93097.0
2023-08-04 15:00:00,73.83,73.84,73.78,73.81,87067.0,73.83,73.84,73.78,73.81,87067.0
2023-08-04 15:30:00,73.81,73.87,73.78,73.82,298744.0,73.81,73.87,73.78,73.82,298744.0
2023-08-07 09:30:00,73.76,73.76,73.22,73.26,213856.0,73.76,73.76,73.22,73.26,213856.0
2023-08-07 10:00:00,73.28,73.35,73.03,73.18,183301.0,73.28,73.35,73.03,73.18,183301.0
2023-08-07 10:30:00,73.19,73.39,73.07,73.21,105361.0,73.19,73.39,73.07,73.21,105361.0
2023-08-07 11:00:00,73.2,73.47,73.06,73.27,161436.0,73.2,73.47,73.06,73.27,161436.0
2023-08-07 11:30:00,73.25,73.52,73.19,73.37,154117.0,73.25,73.52,73.19,73.37,154117.0
2023-08-07 12:00:00,73.36,73.58,73.34,73.47,90673.0,73.36,73.58,73.34,73.47,90673.0
2023-08-07 12:30:00,73.47,73.59,73.39,73.55,44963.0,73.47,73.59,73.39,73.55,44963.0
2023-08-07 13:00:00,73.56,73.72,73.5,73.69,68188.0,73.56,73.72,73.5,73.69,68188.0
2023-08-07 13:30:00,73.71,73.75,73.49,73.52,55138.0,73.71,73.75,73.49,73.52,55138.0
2023-08-07 14:00:00,73.5,73.52,73.31,73.4,82699.0,73.5,73.52,73.31,73.4,82699.0
2023-08-07 14:30:00,73.39,73.71,73.39,73.71,67776.0,73.39,73.71,73.39,73.71,67776.0
2023-08-07 15:00:00,73.71,73.72,73.59,73.71,82461.0,73.71,73.72,73.59,73.71,82461.0
2023-08-07 15:30:00,73.71,73.87,73.71,73.85,251951.0,73.71,73.87,73.71,73.85,251951.0
2023-08-08 09:30:00,72.47,72.49,72.04,72.34,299029.0,72.47,72.49,72.04,72.34,299029.0
2023-08-08 10:00:00,72.34,72.8,72.34,72.78,269965.0,72.34,72.8,72.34,72.78,269965.0
2023-08-08 10:30:00,72.77,72.88,72.59,72.83,93852.0,72.77,72.88,72.59,72.83,93852.0
2023-08-08 11:00:00,72.83,73.16,72.66,73.08,170245.0,72.83,73.16,72.66,73.08,170245.0
2023-08-08 11:30:00,73.08,73.32,72.95,73.04,161395.0,73.08,73.32,72.95,73.04,161395.0
2023-08-08 12:00:00,73.02,73.47,72.99,73.42,152828.0,73.02,73.47,72.99,73.42,152828.0
2023-08-08 12:30:00,73.43,73.62,73.37,73.56,95151.0,73.43,73.62,73.37,73.56,95151.0
2023-08-08 13:00:00,73.52,73.74,73.52,73.73,82870.0,73.52,73.74,73.52,73.73,82870.0
2023-08-08 13:30:00,73.74,74.02,73.72,73.99,111935.0,73.74,74.02,73.72,73.99,111935.0
2023-08-08 14:00:00,73.98,74.18,73.85,74.16,130095.0,73.98,74.18,73.85,74.16,130095.0
2023-08-08 14:30:00,74.16,74.27,74.04,74.2,223098.0,74.16,74.27,74.04,74.2,223098.0
2023-08-08 15:00:00,74.19,74.22,74.13,74.16,154297.0,74.19,74.22,74.13,74.16,154297.0
2023-08-08 15:30:00,74.16,74.16,74.03,74.03,771450.0,74.16,74.16,74.03,74.03,771450.0
2023-08-09 09:30:00,74.78,75.04,74.62,74.9,477707.0,74.78,75.04,74.62,74.9,477707.0
2023-08-09 10:00:00,74.93,74.99,74.71,74.84,230617.0,74.93,74.99,74.71,74.84,230617.0
2023-08-09 10:30:00,74.79,75.36,74.75,74.85,282400.0,74.79,75.36,74.75,74.85,282400.0
2023-08-09 11:00:00,74.85,74.99,74.48,74.7,304551.0,74.85,74.99,74.48,74.7,304551.0
2023-08-09 11:30:00,74.71,75.0,74.57,74.63,211714.0,74.71,75.0,74.57,74.63,211714.0
2023-08-09 12:00:00,74.62,74.65,74.21,74.5,148978.0,74.62,74.65,74.21,74.5,148978.0
2023-08-09 12:30:00,74.51,74.61,74.26,74.56,118402.0,74.51,74.61,74.26,74.56,118402.0
2023-08-09 13:00:00,74.58,74.77,74.44,74.54,140566.0,74.58,74.77,74.44,74.54,140566.0
2023-08-09 13:30:00,74.54,74.79,74.54,74.76,95634.0,74.54,74.79,74.54,74.76,95634.0
2023-08-09 14:00:00,74.77,75.23,74.71,75.17,198359.0,74.77,75.23,74.71,75.17,198359.0
2023-08-09 14:30:00,75.17,75.22,75.09,75.11,114777.0,75.17,75.22,75.09,75.11,114777.0
2023-08-09 15:00:00,75.11,75.19,75.08,75.14,161055.0,75.11,75.19,75.08,75.14,161055.0
2023-08-09 15:30:00,75.14,75.15,75.01,75.07,661120.0,75.14,75.15,75.01,75.07,661120.0
2023-08-10 09:30:00,74.66,75.04,74.57,74.94,140824.0,74.66,75.04,74.57,74.94,140824.0
2023-08-10 10:00:00,74.95,75.09,74.7,75.07,124424.0,74.95,75.09,74.7,75.07,124424.0
2023-08-10 10:30:00,75.0,75.06,74.57,74.6,105437.0,75.0,75.06,74.57,74.6,105437.0
2023-08-10 11:00:00,74.61,74.77,74.4,74.71,147599.0,74.61,74.77,74.4,74.71,147599.0
2023-08-10 11:30:00,74.73,74.87,74.54,74.66,71522.0,74.73,74.87,74.54,74.66,71522.0
2023-08-10 12:00:00,74.66,74.75,74.34,74.41,165601.0,74.66,74.75,74.34,74.41,165601.0
2023-08-10 12:30:00,74.38,74.66,74.28,74.33,85811.0,74.38,74.66,74.28,74.33,85811.0
2023-08-10 13:00:00,74.32,74.44,74.17,74.35,91968.0,74.32,74.44,74.17,74.35,91968.0
2023-08-10 13:30:00,74.33,74.44,73.99,74.07,174266.0,74.33,74.44,73.99,74.07,174266.0
2023-08-10 14:00:00,74.09,74.36,73.96,74.14,196708.0,74.09,74.36,73.96,74.14,196708.0
2023-08-10 14:30:00,74.14,74.34,74.05,74.31,101145.0,74.14,74.34,74.05,74.31,101145.0
2023-08-10 15:00:00,74.3,74.3,74.09,74.12,41961.0,74.3,74.3,74.09,74.12,41961.0
2023-08-10 15:30:00,74.11,74.21,74.02,74.18,750718.0,74.11,74.21,74.02,74.18,750718.0
2023-08-11 09:30:00,74.14,74.34,73.95,74.19,95460.0,74.14,74.34,73.95,74.19,95460.0
2023-08-11 10:00:00,74.21,74.68,74.21,74.54,179268.0,74.21,74.68,74.21,74.54,179268.0
2023-08-11 10:30:00,74.55,74.56,74.32,74.33,143985.0,74.55,74.56,74.32,74.33,143985.0
2023-08-11 11:00:00,74.37,74.63,74.21,74.51,145488.0,74.37,74.63,74.21,74.51,145488.0
2023-08-11 11:30:00,74.53,74.62,74.31,74.62,76499.0,74.53,74.62,74.31,74.62,76499.0
2023-08-11 12:00:00,74.65,74.81,74.55,74.65,112367.0,74.65,74.81,74.55,74.65,112367.0
2023-08-11 12:30:00,74.67,74.81,74.62,74.66,77833.0,74.67,74.81,74.62,74.66,77833.0
2023-08-11 13:00:00,74.63,74.64,74.46,74.64,308062.0,74.63,74.64,74.46,74.64,308062.0
2023-08-11 13:30:00,74.63,74.73,74.53,74.71,59610.0,74.63,74.73,74.53,74.71,59610.0
2023-08-11 14:00:00,74.72,74.74,74.25,74.27,113940.0,74.72,74.74,74.25,74.27,113940.0
2023-08-11 14:30:00,74.27,74.33,74.23,74.28,65013.0,74.27,74.33,74.23,74.28,65013.0
2023-08-11 15:00:00,74.29,74.33,74.23,74.3,47251.0,74.29,74.33,74.23,74.3,47251.0
2023-08-11 15:30:00,74.29,74.29,74.18,74.22,535068.0,74.29,74.29,74.18,74.22,535068.0
2023-08-14 09:30:00,73.69,73.82,73.35,73.55,184528.0,73.69,73.82,73.35,73.55,184528.0
2023-08-14 10:00:00,73.53,74.22,73.53,74.04,187262.0,73.53,74.22,73.53,74.04,187262.0
2023-08-14 10:30:00,74.05,74.06,73.78,73.93,104205.0,74.05,74.06,73.78,73.93,104205.0
2023-08-14 11:00:00,73.95,73.96,73.65,73.95,151724.0,73.95,73.96,73.65,73.95,151724.0
2023-08-14 11:30:00,73.95,74.05,73.7,73.7,137265.0,73.95,74.05,73.7,73.7,137265.0
2023-08-14 12:00:00,73.72,73.79,73.38,73.47,136385.0,73.72,73.79,73.38,73.47,136385.0
2023-08-14 12:30:00,73.48,73.72,73.41,73.72,142512.0,73.48,73.72,73.41,73.72,142512.0
2023-08-14 13:00:00,73.73,73.79,73.54,73.57,119223.0,73.73,73.79,73.54,73.57,119223.0
2023-08-14 13:30:00,73.58,73.97,73.57,73.95,117691.0,73.58,73.97,73.57,73.95,117691.0
2023-08-14 14:00:00,73.93,74.09,73.72,73.74,123712.0,73.93,74.09,73.72,73.74,123712.0
2023-08-14 14:30:00,73.76,73.8,73.65,73.69,57153.0,73.76,73.8,73.65,73.69,57153.0
2023-08-14 15:00:00,73.7,73.73,73.64,73.67,82692.0,73.7,73.73,73.64,73.67,82692.0
2023-08-14 15:30:00,73.67,73.82,73.65,73.8,614806.0,73.67,73.82,73.65,73.8,614806.0
2023-08-15 09:30:00,73.25,73.26,72.59,72.62,529513.0,73.25,73.26,72.59,72.62,529513.0
2023-08-15 10:00:00,72.59,72.62,72.21,72.26,699892.0,72.59,72.62,72.21,72.26,699892.0
2023-08-15 10:30:00,72.26,72.77,72.19,72.53,353094.0,72.26,72.77,72.19,72.53,353094.0
2023-08-15 11:00:00,72.53,72.73,72.39,72.58,149163.0,72.53,72.73,72.39,72.58,149163.0
2023-08-15 11:30:00,72.58,72.69,72.18,72.23,189160.0,72.58,72.69,72.18,72.23,189160.0
2023-08-15 12:00:00,72.23,72.39,72.19,72.25,206551.0,72.23,72.39,72.19,72.25,206551.0
2023-08-15 12:30:00,72.22,72.41,72.19,72.38,200358.0,72.22,72.41,72.19,72.38,200358.0
2023-08-15 13:00:00,72.41,72.45,72.22,72.31,99399.0,72.41,72.45,72.22,72.31,99399.0
2023-08-15 13:30:00,72.31,72.41,72.27,72.31,73575.0,72.31,72.41,72.27,72.31,73575.0
2023-08-15 14:00:00,72.32,72.7,72.32,72.7,158092.0,72.32,72.7,72.32,72.7,158092.0
2023-08-15 14:30:00,72.7,72.76,72.57,72.64,209779.0,72.7,72.76,72.57,72.64,209779.0
2023-08-15 15:00:00,72.64,72.66,72.56,72.57,135399.0,72.64,72.66,72.56,72.57,135399.0
2023-08-15 15:30:00,72.57,72.68,72.56,72.63,463627.0,72.57,72.68,72.56,72.63,463627.0
2023-08-16 09:30:00,72.9,73.15,72.74,72.74,217821.0,72.9,73.15,72.74,72.74,217821.0
2023-08-16 10:00:00,72.75,72.77,72.55,72.69,267588.0,72.75,72.77,72.55,72.69,267588.0
2023-08-16 10:30:00,72.68,72.96,72.43,72.7,316540.0,72.68,72.96,72.43,72.7,316540.0
2023-08-16 11:00:00,72.69,72.91,72.65,72.81,193281.0,72.69,72.91,72.65,72.81,193281.0
2023-08-16 11:30:00,72.82,72.95,72.57,72.67,203427.0,72.82,72.95,72.57,72.67,203427.0
2023-08-16 12:00:00,72.67,72.79,72.35,72.47,241906.0,72.67,72.79,72.35,72.47,241906.0
2023-08-16 12:30:00,72.47,72.51,71.79,71.88,266412.0,72.47,72.51,71.79,71.88,266412.0
2023-08-16 13:00:00,71.86,71.94,71.69,71.72,207388.0,71.86,71.94,71.69,71.72,207388.0
2023-08-16 13:30:00,71.73,72.02,71.7,71.97,164608.0,71.73,72.02,71.7,71.97,164608.0
2023-08-16 14:00:00,71.98,72.0,71.54,71.6,253186.0,71.98,72.0,71.54,71.6,253186.0
2023-08-16 14:30:00,71.61,71.68,71.53,71.61,172294.0,71.61,71.68,71.53,71.61,172294.0
2023-08-16 15:00:00,71.6,71.6,71.29,71.43,324107.0,71.6,71.6,71.29,71.43,324107.0
2023-08-16 15:30:00,71.43,71.47,71.36,71.39,442987.0,71.43,71.47,71.36,71.39,442987.0
2023-08-17 09:30:00,72.57,72.61,72.25,72.39,370163.0,72.57,72.61,72.25,72.39,370163.0
2023-08-17 10:00:00,72.37,72.7,72.35,72.63,239159.0,72.37,72.7,72.35,72.63,239159.0
2023-08-17 10:30:00,72.64,72.82,72.41,72.68,197796.0,72.64,72.82,72.41,72.68,197796.0
2023-08-17 11:00:00,72.67,72.75,72.62,72.71,146416.0,72.67,72.75,72.62,72.71,146416.0
2023-08-17 11:30:00,72.72,72.75,72.44,72.5,104799.0,72.72,72.75,72.44,72.5,104799.0
2023-08-17 12:00:00,72.47,72.65,72.46,72.59,98790.0,72.47,72.65,72.46,72.59,98790.0
2023-08-17 12:30:00,72.58,72.6,72.43,72.52,127929.0,72.58,72.6,72.43,72.52,127929.0
2023-08-17 13:00:00,72.55,72.57,72.23,72.24,146170.0,72.55,72.57,72.23,72.24,146170.0
2023-08-17 13:30:00,72.23,72.43,72.16,72.17,146345.0,72.23,72.43,72.16,72.17,146345.0
2023-08-17 14:00:00,72.19,72.33,72.07,72.28,176823.0,72.19,72.33,72.07,72.28,176823.0
2023-08-17 14:30:00,72.26,72.31,72.01,72.08,120841.0,72.26,72.31,72.01,72.08,120841.0
2023-08-17 15:00:00,72.08,72.11,71.96,72.03,111490.0,72.08,72.11,71.96,72.03,111490.0
2023-08-17 15:30:00,72.03,72.04,71.92,71.95,319242.0,72.03,72.04,71.92,71.95,319242.0
2023-08-18 09:30:00,72.18,72.6,72.12,72.16,362953.0,72.18,72.6,72.12,72.16,362953.0
2023-08-18 10:00:00,72.15,72.35,72.0,72.03,154953.0,72.15,72.35,72.0,72.03,154953.0
2023-08-18 10:30:00,72.03,72.19,71.92,72.14,160898.0,72.03,72.19,71.92,72.14,160898.0
2023-08-18 11:00:00,72.13,72.51,71.91,72.51,176611.0,72.13,72.51,71.91,72.51,176611.0
2023-08-18 11:30:00,72.5,72.56,72.29,72.37,140438.0,72.5,72.56,72.29,72.37,140438.0
2023-08-18 12:00:00,72.38,72.81,72.33,72.65,176027.0,72.38,72.81,72.33,72.65,176027.0
2023-08-18 12:30:00,72.66,72.92,72.63,72.89,155236.0,72.66,72.92,72.63,72.89,155236.0
2023-08-18 13:00:00,72.88,73.06,72.86,72.95,208809.0,72.88,73.06,72.86,72.95,208809.0
2023-08-18 13:30:00,72.93,73.03,72.89,73.02,108858.0,72.93,73.03,72.89,73.02,108858.0
2023-08-18 14:00:00,73.02,73.02,72.71,72.87,158500.0,73.02,73.02,72.71,72.87,158500.0
2023-08-18 14:30:00,72.85,72.88,72.77,72.88,121623.0,72.85,72.88,72.77,72.88,121623.0
2023-08-18 15:00:00,72.87,72.88,72.8,72.88,131085.0,72.87,72.88,72.8,72.88,131085.0
2023-08-18 15:30:00,72.89,72.89,72.8,72.84,225442.0,72.89,72.89,72.8,72.84,225442.0
2023-08-21 09:30:00,73.42,73.51,73.05,73.08,235094.0,73.42,73.51,73.05,73.08,235094.0
2023-08-21 10:00:00,73.08,73.25,72.71,72.8,176543.0,73.08,73.25,72.71,72.8,176543.0
2023-08-21 10:30:00,72.81,72.99,72.75,72.86,142448.0,72.81,72.99,72.75,72.86,142448.0
2023-08-21 11:00:00,72.85,73.15,72.82,73.15,131055.0,72.85,73.15,72.82,73.15,131055.0
2023-08-21 11:30:00,73.15,73.37,73.04,73.14,119126.0,73.15,73.37,73.04,73.14,119126.0
2023-08-21 12:00:00,73.12,73.14,72.85,72.93,71352.0,73.12,73.14,72.85,72.93,71352.0
2023-08-21 12:30:00,72.92,72.93,72.55,72.8,155643.0,72.92,72.93,72.55,72.8,155643.0
2023-08-21 13:00:00,72.82,72.87,72.6,72.7,77859.0,72.82,72.87,72.6,72.7,77859.0
2023-08-21 13:30:00,72.72,72.81,72.49,72.58,124620.0,72.72,72.81,72.49,72.58,124620.0
2023-08-21 14:00:00,72.59,72.67,72.42,72.53,118214.0,72.59,72.67,72.42,72.53,118214.0
2023-08-21 14:30:00,72.54,72.6,72.47,72.56,92956.0,72.54,72.6,72.47,72.56,92956.0
2023-08-21 15:00:00,72.56,72.57,72.46,72.52,48896.0,72.56,72.57,72.46,72.52,48896.0
2023-08-21 15:30:00,72.53,72.61,72.52,72.59,245842.0,72.53,72.61,72.52,72.59,245842.0
2023-08-22 09:30:00,72.76,72.87,72.48,72.66,165739.0,72.76,72.87,72.48,72.66,165739.0
2023-08-22 10:00:00,72.67,72.82,72.28,72.4,147380.0,72.67,72.82,72.28,72.4,147380.0
2023-08-22 10:30:00,72.4,72.52,72.29,72.38,117656.0,72.4,72.52,72.29,72.38,117656.0
2023-08-22 11:00:00,72.41,72.58,72.37,72.4,119513.0,72.41,72.58,72.37,72.4,119513.0
2023-08-22 11:30:00,72.42,72.5,72.29,72.4,69204.0,72.42,72.5,72.29,72.4,69204.0
2023-08-22 12:00:00,72.38,72.69,72.36,72.62,69385.0,72.38,72.69,72.36,72.62,69385.0
2023-08-22 12:30:00,72.64,72.68,72.4,72.4,63952.0,72.64,72.68,72.4,72.4,63952.0
2023-08-22 13:00:00,72.39,72.46,72.2,72.29,71794.0,72.39,72.46,72.2,72.29,71794.0
2023-08-22 13:30:00,72.27,72.49,72.22,72.33,49722.0,72.27,72.49,72.22,72.33,49722.0
2023-08-22 14:00:00,72.34,72.36,72.06,72.2,117723.0,72.34,72.36,72.06,72.2,117723.0
2023-08-22 14:30:00,72.2,72.25,72.19,72.24,23180.0,72.2,72.25,72.19,72.24,23180.0
2023-08-22 15:00:00,72.24,72.31,72.24,72.28,24606.0,72.24,72.31,72.24,72.28,24606.0
2023-08-22 15:30:00,72.28,72.33,72.23,72.29,118948.0,72.28,72.33,72.23,72.29,118948.0
2023-08-23 09:30:00,70.8,70.89,70.43,70.89,410250.0,70.8,70.89,70.43,70.89,410250.0
2023-08-23 10:00:00,70.92,71.4,70.91,71.03,277609.0,70.92,71.4,70.91,71.03,277609.0
2023-08-23 10:30:00,71.03,71.74,71.03,71.73,408865.0,71.03,71.74,71.03,71.73,408865.0
2023-08-23 11:00:00,71.72,71.98,71.4,71.61,277323.0,71.72,71.98,71.4,71.61,277323.0
2023-08-23 11:30:00,71.62,71.77,71.54,71.62,128878.0,71.62,71.77,71.54,71.62,128878.0
2023-08-23 12:00:00,71.65,71.85,71.5,71.81,90938.0,71.65,71.85,71.5,71.81,90938.0
2023-08-23 12:30:00,71.82,71.88,71.51,71.6,126203.0,71.82,71.88,71.51,71.6,126203.0
2023-08-23 13:00:00,71.61,71.83,71.52,71.83,61765.0,71.61,71.83,71.52,71.83,61765.0
2023-08-23 13:30:00,71.86,72.0,71.54,71.58,752780.0,71.86,72.0,71.54,71.58,752780.0
2023-08-23 14:00:00,71.6,71.9,71.43,71.56,360462.0,71.6,71.9,71.43,71.56,360462.0
2023-08-23 14:30:00,71.56,71.65,71.46,71.5,71587.0,71.56,71.65,71.46,71.5,71587.0
2023-08-23 15:00:00,71.51,71.53,71.36,71.42,64410.0,71.51,71.53,71.36,71.42,64410.0
2023-08-23 15:30:00,71.41,71.42,71.25,71.36,382372.0,71.41,71.42,71.25,71.36,382372.0
2023-08-24 09:30:00,70.88,71.32,70.45,71.24,338937.0,70.88,71.32,70.45,71.24,338937.0
2023-08-24 10:00:00,71.27,71.63,71.13,71.13,242073.0,71.27,71.63,71.13,71.13,242073.0
2023-08-24 10:30:00,71.14,71.57,71.04,71.1,256245.0,71.14,71.57,71.04,71.1,256245.0
2023-08-24 11:00:00,71.14,71.38,71.11,71.38,143921.0,71.14,71.38,71.11,71.38,143921.0
2023-08-24 11:30:00,71.39,71.42,71.12,71.29,165990.0,71.39,71.42,71.12,71.29,165990.0
2023-08-24 12:00:00,71.29,71.73,71.26,71.67,180784.0,71.29,71.73,71.26,71.67,180784.0
2023-08-24 12:30:00,71.67,71.73,71.56,71.6,118034.0,71.67,71.73,71.56,71.6,118034.0
2023-08-24 13:00:00,71.6,71.66,71.42,71.57,108802.0,71.6,71.66,71.42,71.57,108802.0
2023-08-24 13:30:00,71.56,71.57,71.25,71.41,110295.0,71.56,71.57,71.25,71.41,110295.0
2023-08-24 14:00:00,71.41,71.58,71.27,71.53,150714.0,71.41,71.58,71.27,71.53,150714.0
2023-08-24 14:30:00,71.52,71.59,71.5,71.58,39885.0,71.52,71.59,71.5,71.58,39885.0
2023-08-24 15:00:00,71.58,71.61,71.52,71.57,47857.0,71.58,71.61,71.52,71.57,47857.0
2023-08-24 15:30:00,71.57,71.59,71.41,71.42,129898.0,71.57,71.59,71.41,71.42,129898.0
2023-08-25 09:30:00,72.62,72.65,72.15,72.22,215067.0,72.62,72.65,72.15,72.22,215067.0
2023-08-25 10:00:00,72.22,72.52,71.92,72.25,302337.0,72.22,72.52,71.92,72.25,302337.0
2023-08-25 10:30:00,72.3,72.3,71.84,72.13,135585.0,72.3,72.3,71.84,72.13,135585.0
2023-08-25 11:00:00,72.14,72.27,71.97,72.05,159823.0,72.14,72.27,71.97,72.05,159823.0
2023-08-25 11:30:00,72.02,72.09,71.75,72.0,135346.0,72.02,72.09,71.75,72.0,135346.0
2023-08-25 12:00:00,72.0,72.3,71.87,72.23,103436.0,72.0,72.3,71.87,72.23,103436.0
2023-08-25 12:30:00,72.26,72.33,71.85,71.92,120446.0,72.26,72.33,71.85,71.92,120446.0
2023-08-25 13:00:00,71.91,72.06,71.01,71.17,179913.0,71.91,72.06,71.01,71.17,179913.0
2023-08-25 13:30:00,71.16,71.68,70.82,71.68,172292.0,71.16,71.68,70.82,71.68,172292.0
2023-08-25 14:00:00,71.68,72.38,71.61,72.32,136189.0,71.68,72.38,71.61,72.32,136189.0
2023-08-25 14:30:00,72.31,72.49,72.28,72.48,104625.0,72.31,72.49,72.28,72.48,104625.0
2023-08-25 15:00:00,72.48,72.66,72.45,72.59,528117.0,72.48,72.66,72.45,72.59,528117.0
2023-08-25 15:30:00,72.59,72.59,72.43,72.43,340166.0,72.59,72.59,72.43,72.43,340166.0
2023-08-28 09:30:00,72.4,73.13,72.34,73.02,266362.0,72.4,73.13,72.34,73.02,266362.0
2023-08-28 10:00:00,73.0,73.09,72.61,72.75,149191.0,73.0,73.09,72.61,72.75,149191.0
2023-08-28 10:30:00,72.77,72.95,72.7,72.86,57694.0,72.77,72.95,72.7,72.86,57694.0
2023-08-28 11:00:00,72.87,72.88,72.51,72.65,49510.0,72.87,72.88,72.51,72.65,49510.0
2023-08-28 11:30:00,72.66,72.68,72.19,72.51,190198.0,72.66,72.68,72.19,72.51,190198.0
2023-08-28 12:00:00,72.5,72.53,72.11,72.33,92988.0,72.5,72.53,72.11,72.33,92988.0
2023-08-28 12:30:00,72.32,72.39,72.18,72.32,90869.0,72.32,72.39,72.18,72.32,90869.0
2023-08-28 13:00:00,72.33,72.48,72.19,72.35,60029.0,72.33,72.48,72.19,72.35,60029.0
2023-08-28 13:30:00,72.36,72.48,72.16,72.31,51116.0,72.36,72.48,72.16,72.31,51116.0
2023-08-28 14:00:00,72.34,72.57,72.17,72.41,84888.0,72.34,72.57,72.17,72.41,84888.0
2023-08-28 14:30:00,72.41,72.49,72.36,72.45,57034.0,72.41,72.49,72.36,72.45,57034.0
2023-08-28 15:00:00,72.46,72.5,72.43,72.49,45897.0,72.46,72.5,72.43,72.49,45897.0
2023-08-28 15:30:00,72.48,72.51,72.4,72.43,192214.0,72.48,72.51,72.4,72.43,192214.0
2023-08-29 09:30:00,72.66,72.66,72.05,72.13,153993.0,72.66,72.66,72.05,72.13,153993.0
2023-08-29 10:00:00,72.09,72.42,71.79,72.32,242291.0,72.09,72.42,71.79,72.32,242291.0
2023-08-29 10:30:00,72.33,72.62,72.33,72.57,113173.0,72.33,72.62,72.33,72.57,113173.0
2023-08-29 11:00:00,72.61,72.85,72.6,72.81,103258.0,72.61,72.85,72.6,72.81,103258.0
2023-08-29 11:30:00,72.8,72.82,72.58,72.68,66403.0,72.8,72.82,72.58,72.68,66403.0
2023-08-29 12:00:00,72.71,72.75,72.6,72.64,79526.0,72.71,72.75,72.6,72.64,79526.0
2023-08-29 12:30:00,72.64,72.86,72.64,72.86,39994.0,72.64,72.86,72.64,72.86,39994.0
2023-08-29 13:00:00,72.86,73.3,72.79,73.19,175627.0,72.86,73.3,72.79,73.19,175627.0
2023-08-29 13:30:00,73.21,73.34,73.16,73.32,88008.0,73.21,73.34,73.16,73.32,88008.0
2023-08-29 14:00:00,73.31,73.31,73.08,73.27,102231.0,73.31,73.31,73.08,73.27,102231.0
2023-08-29 14:30:00,73.26,73.35,73.21,73.33,110285.0,73.26,73.35,73.21,73.33,110285.0
2023-08-29 15:00:00,73.33,73.35,73.25,73.3,85178.0,73.33,73.35,73.25,73.3,85178.0
2023-08-29 15:30:00,73.3,73.34,73.27,73.3,201108.0,73.3,73.34,73.27,73.3,201108.0
2023-08-30 09:30:00,73.73,74.01,73.64,73.9,182319.0,73.73,74.01,73.64,73.9,182319.0
2023-08-30 10:00:00,73.88,73.91,73.69,73.73,279998.0,73.88,73.91,73.69,73.73,279998.0
2023-08-30 10:30:00,73.74,74.0,73.38,73.51,218003.0,73.74,74.0,73.38,73.51,218003.0
2023-08-30 11:00:00,73.48,73.57,73.08,73.1,165658.0,73.48,73.57,73.08,73.1,165658.0
2023-08-30 11:30:00,73.13,73.63,73.09,73.4,108711.0,73.13,73.63,73.09,73.4,108711.0
2023-08-30 12:00:00,73.38,73.4,73.06,73.29,74314.0,73.38,73.4,73.06,73.29,74314.0
2023-08-30 12:30:00,73.3,73.52,73.29,73.48,88514.0,73.3,73.52,73.29,73.48,88514.0
2023-08-30 13:00:00,73.47,73.5,73.24,73.43,67309.0,73.47,73.5,73.24,73.43,67309.0
2023-08-30 13:30:00,73.45,73.55,73.38,73.42,45273.0,73.45,73.55,73.38,73.42,45273.0
2023-08-30 14:00:00,73.41,73.66,73.34,73.61,143426.0,73.41,73.66,73.34,73.61,143426.0
2023-08-30 14:30:00,73.62,73.65,73.55,73.6,97112.0,73.62,73.65,73.55,73.6,97112.0
2023-08-30 15:00:00,73.61,73.67,73.57,73.63,144932.0,73.61,73.67,73.57,73.63,144932.0
2023-08-30 15:30:00,73.63,73.69,73.56,73.68,329371.0,73.63,73.69,73.56,73.68,329371.0
2023-08-31 09:30:00,74.48,74.55,74.27,74.53,179119.0,74.48,74.55,74.27,74.53,179119.0
2023-08-31 10:00:00,74.54,74.73,74.45,74.69,237282.0,74.54,74.73,74.45,74.69,237282.0
2023-08-31 10:30:00,74.67,74.87,74.52,74.62,389197.0,74.67,74.87,74.52,74.62,389197.0
2023-08-31 11:00:00,74.63,74.7,74.22,74.36,162497.0,74.63,74.7,74.22,74.36,162497.0
2023-08-31 11:30:00,74.36,74.38,73.95,74.12,97325.0,74.36,74.38,73.95,74.12,97325.0
2023-08-31 12:00:00,74.11,74.32,74.05,74.15,57644.0,74.11,74.32,74.05,74.15,57644.0
2023-08-31 12:30:00,74.16,74.35,74.04,74.33,126981.0,74.16,74.35,74.04,74.33,126981.0
2023-08-31 13:00:00,74.32,74.71,74.31,74.69,90010.0,74.32,74.71,74.31,74.69,90010.0
2023-08-31 13:30:00,74.7,74.85,74.57,74.85,163058.0,74.7,74.85,74.57,74.85,163058.0
2023-08-31 14:00:00,74.85,75.18,74.78,75.07,303103.0,74.85,75.18,74.78,75.07,303103.0
2023-08-31 14:30:00,75.08,75.12,74.88,74.9,215767.0,75.08,75.12,74.88,74.9,215767.0
2023-08-31 15:00:00,74.9,75.01,74.88,74.96,101942.0,74.9,75.01,74.88,74.96,101942.0
2023-08-31 15:30:00,74.96,75.1,74.95,75.08,364526.0,74.96,75.1,74.95,75.08,364526.0
2023-09-01 09:30:00,76.0,76.49,75.99,76.42,525266.0,76.0,76.49,75.99,76.42,525266.0
2023-09-01 10:00:00,76.41,76.53,76.19,76.31,425320.0,76.41,76.53,76.19,76.31,425320.0
2023-09-01 10:30:00,76.29,76.49,76.05,76.45,349708.0,76.29,76.49,76.05,76.45,349708.0
2023-09-01 11:00:00,76.46,76.47,76.03,76.06,242053.0,76.46,76.47,76.03,76.06,242053.0
2023-09-01 11:30:00,76.07,76.36,75.94,76.36,217722.0,76.07,76.36,75.94,76.36,217722.0
2023-09-01 12:00:00,76.35,76.55,76.3,76.42,228938.0,76.35,76.55,76.3,76.42,228938.0
2023-09-01 12:30:00,76.42,76.61,76.34,76.59,133880.0,76.42,76.61,76.34,76.59,133880.0
2023-09-01 13:00:00,76.58,76.74,76.53,76.56,163337.0,76.58,76.74,76.53,76.56,163337.0
2023-09-01 13:30:00,76.56,76.66,76.44,76.65,113850.0,76.56,76.66,76.44,76.65,113850.0
2023-09-01 14:00:00,76.66,76.68,76.49,76.64,289796.0,76.66,76.68,76.49,76.64,289796.0
2023-09-01 14:30:00,76.65,76.81,76.6,76.79,226863.0,76.65,76.81,76.6,76.79,226863.0
2023-09-01 15:00:00,76.79,76.88,76.78,76.86,124684.0,76.79,76.88,76.78,76.86,124684.0
2023-09-01 15:30:00,76.86,76.94,76.85,76.92,636248.0,76.86,76.94,76.85,76.92,636248.0
2023-09-05 09:30:00,78.07,78.29,77.95,78.08,446136.0,78.07,78.29,77.95,78.08,446136.0
2023-09-05 10:00:00,78.12,78.13,77.58,77.74,340603.0,78.12,78.13,77.58,77.74,340603.0
2023-09-05 10:30:00,77.75,77.77,77.39,77.69,322957.0,77.75,77.77,77.39,77.69,322957.0
2023-09-05 11:00:00,77.7,78.45,77.59,78.33,372101.0,77.7,78.45,77.59,78.33,372101.0
2023-09-05 11:30:00,78.33,78.78,78.3,78.55,444125.0,78.33,78.78,78.3,78.55,444125.0
2023-09-05 12:00:00,78.55,78.62,78.24,78.44,198497.0,78.55,78.62,78.24,78.44,198497.0
2023-09-05 12:30:00,78.45,78.45,78.22,78.22,368681.0,78.45,78.45,78.22,78.22,368681.0
2023-09-05 13:00:00,78.22,78.23,77.92,77.95,133426.0,78.22,78.23,77.92,77.95,133426.0
2023-09-05 13:30:00,77.95,78.11,77.73,77.73,200290.0,77.95,78.11,77.73,77.73,200290.0
2023-09-05 14:00:00,77.74,77.8,77.5,77.73,311206.0,77.74,77.8,77.5,77.73,311206.0
2023-09-05 14:30:00,77.74,77.74,77.61,77.65,104606.0,77.74,77.74,77.61,77.65,104606.0
2023-09-05 15:00:00,77.64,77.7,77.56,77.61,140990.0,77.64,77.7,77.56,77.61,140990.0
2023-09-05 15:30:00,77.61,77.76,77.6,77.76,405574.0,77.61,77.76,77.6,77.76,405574.0
2023-09-06 09:30:00,77.6,78.12,77.53,78.06,171004.0,77.6,78.12,77.53,78.06,171004.0
2023-09-06 10:00:00,78.04,78.1,77.73,77.79,227831.0,78.04,78.1,77.73,77.79,227831.0
2023-09-06 10:30:00,77.77,77.91,77.42,77.52,225774.0,77.77,77.91,77.42,77.52,225774.0
2023-09-06 11:00:00,77.49,77.98,77.45,77.93,189505.0,77.49,77.98,77.45,77.93,189505.0
2023-09-06 11:30:00,77.93,78.21,77.78,78.13,148943.0,77.93,78.21,77.78,78.13,148943.0
2023-09-06 12:00:00,78.14,78.34,78.03,78.34,209767.0,78.14,78.34,78.03,78.34,209767.0
2023-09-06 12:30:00,78.36,78.48,78.17,78.35,174505.0,78.36,78.48,78.17,78.35,174505.0
2023-09-06 13:00:00,78.37,78.61,78.2,78.45,183160.0,78.37,78.61,78.2,78.45,183160.0
2023-09-06 13:30:00,78.45,78.73,78.4,78.61,130904.0,78.45,78.73,78.4,78.61,130904.0
2023-09-06 14:00:00,78.61,78.77,78.33,78.35,246476.0,78.61,78.77,78.33,78.35,246476.0
2023-09-06 14:30:00,78.35,78.48,78.33,78.44,141322.0,78.35,78.48,78.33,78.44,141322.0
2023-09-06 15:00:00,78.45,78.48,78.41,78.44,115872.0,78.45,78.48,78.41,78.44,115872.0
2023-09-06 15:30:00,78.44,78.53,78.4,78.5,367489.0,78.44,78.53,78.4,78.5,367489.0
2023-09-07 09:30:00,78.15,78.5,78.04,78.08,304934.0,78.15,78.5,78.04,78.08,304934.0
2023-09-07 10:00:00,78.08,78.37,78.06,78.3,134795.0,78.08,78.37,78.06,78.3,134795.0
2023-09-07 10:30:00,78.29,78.47,78.14,78.35,280457.0,78.29,78.47,78.14,78.35,280457.0
2023-09-07 11:00:00,78.36,78.47,78.1,78.23,245047.0,78.36,78.47,78.1,78.23,245047.0
2023-09-07 11:30:00,78.24,78.38,78.15,78.31,115497.0,78.24,78.38,78.15,78.31,115497.0
2023-09-07 12:00:00,78.29,78.29,77.92,77.99,161642.0,78.29,78.29,77.92,77.99,161642.0
2023-09-07 12:30:00,77.99,78.01,77.45,77.51,191368.0,77.99,78.01,77.45,77.51,191368.0
2023-09-07 13:00:00,77.47,77.94,77.44,77.9,115086.0,77.47,77.94,77.44,77.9,115086.0
2023-09-07 13:30:00,77.91,78.02,77.75,77.87,138342.0,77.91,78.02,77.75,77.87,138342.0
2023-09-07 14:00:00,77.91,78.05,77.81,77.87,122845.0,77.91,78.05,77.81,77.87,122845.0
2023-09-07 14:30:00,77.86,77.94,77.8,77.89,122271.0,77.86,77.94,77.8,77.89,122271.0
2023-09-07 15:00:00,77.89,77.98,77.87,77.94,33950.0,77.89,77.98,77.87,77.94,33950.0
2023-09-07 15:30:00,77.94,77.97,77.87,77.94,269006.0,77.94,77.97,77.87,77.94,269006.0
2023-09-08 09:30:00,78.14,78.23,77.88,78.04,197165.0,78.14,78.23,77.88,78.04,197165.0
2023-09-08 10:00:00,78.06,78.48,77.99,78.26,172552.0,78.06,78.48,77.99,78.26,172552.0
2023-09-08 10:30:00,78.26,78.63,78.2,78.49,159377.0,78.26,78.63,78.2,78.49,159377.0
2023-09-08 11:00:00,78.48,78.64,78.38,78.52,161595.0,78.48,78.64,78.38,78.52,161595.0
2023-09-08 11:30:00,78.52,78.54,78.4,78.5,109305.0,78.52,78.54,78.4,78.5,109305.0
2023-09-08 12:00:00,78.47,78.73,78.39,78.57,111418.0,78.47,78.73,78.39,78.57,111418.0
2023-09-08 12:30:00,78.57,78.6,78.41,78.42,67947.0,78.57,78.6,78.41,78.42,67947.0
2023-09-08 13:00:00,78.43,78.45,78.25,78.44,59437.0,78.43,78.45,78.25,78.44,59437.0
2023-09-08 13:30:00,78.44,78.52,78.23,78.52,97865.0,78.44,78.52,78.23,78.52,97865.0
2023-09-08 14:00:00,78.51,78.6,78.4,78.45,153457.0,78.51,78.6,78.4,78.45,153457.0
2023-09-08 14:30:00,78.45,78.47,78.33,78.33,97048.0,78.45,78.47,78.33,78.33,97048.0
2023-09-08 15:00:00,78.33,78.4,78.32,78.38,20430.0,78.33,78.4,78.32,78.38,20430.0
2023-09-08 15:30:00,78.36,78.38,78.26,78.28,226855.0,78.36,78.38,78.26,78.28,226855.0
2023-09-11 09:30:00,78.93,79.12,78.54,78.6,217011.0,78.93,79.12,78.54,78.6,217011.0
2023-09-11 10:00:00,78.58,78.84,78.48,78.72,119699.0,78.58,78.84,78.48,78.72,119699.0
2023-09-11 10:30:00,78.73,78.76,78.45,78.55,94589.0,78.73,78.76,78.45,78.55,94589.0
2023-09-11 11:00:00,78.54,78.62,78.23,78.31,180487.0,78.54,78.62,78.23,78.31,180487.0
2023-09-11 11:30:00,78.3,78.58,78.14,78.57,216899.0,78.3,78.58,78.14,78.57,216899.0
2023-09-11 12:00:00,78.59,78.69,78.53,78.67,58208.0,78.59,78.69,78.53,78.67,58208.0
2023-09-11 12:30:00,78.66,78.7,78.59,78.66,47043.0,78.66,78.7,78.59,78.66,47043.0
2023-09-11 13:00:00,78.67,78.68,78.5,78.6,57711.0,78.67,78.68,78.5,78.6,57711.0
2023-09-11 13:30:00,78.6,78.72,78.43,78.43,70279.0,78.6,78.72,78.43,78.43,70279.0
2023-09-11 14:00:00,78.43,78.55,78.25,78.4,149939.0,78.43,78.55,78.25,78.4,149939.0
2023-09-11 14:30:00,78.4,78.5,78.36,78.42,69647.0,78.4,78.5,78.36,78.42,69647.0
2023-09-11 15:00:00,78.42,78.42,78.34,78.38,73009.0,78.42,78.42,78.34,78.38,73009.0
2023-09-11 15:30:00,78.39,78.42,78.32,78.34,338614.0,78.39,78.42,78.32,78.34,338614.0
2023-09-12 09:30:00,79.36,79.92,79.31,79.69,474742.0,79.36,79.92,79.31,79.69,474742.0
2023-09-12 10:00:00,79.69,79.76,79.45,79.69,208328.0,79.69,79.76,79.45,79.69,208328.0
2023-09-12 10:30:00,79.7,79.88,79.54,79.81,244233.0,79.7,79.88,79.54,79.81,244233.0
2023-09-12 11:00:00,79.83,79.98,79.8,79.87,233475.0,79.83,79.98,79.8,79.87,233475.0
2023-09-12 11:30:00,79.86,79.93,79.73,79.81,181418.0,79.86,79.93,79.73,79.81,181418.0
2023-09-12 12:00:00,79.8,79.86,79.71,79.8,142487.0,79.8,79.86,79.71,79.8,142487.0
2023-09-12 12:30:00,79.8,79.88,79.76,79.82,86531.0,79.8,79.88,79.76,79.82,86531.0
2023-09-12 13:00:00,79.82,80.01,79.78,80.0,164270.0,79.82,80.01,79.78,80.0,164270.0
2023-09-12 13:30:00,80.0,80.0,79.8,79.8,107273.0,80.0,80.0,79.8,79.8,107273.0
2023-09-12 14:00:00,79.79,79.87,79.62,79.68,283233.0,79.79,79.87,79.62,79.68,283233.0
2023-09-12 14:30:00,79.68,79.81,79.67,79.71,194084.0,79.68,79.81,79.67,79.71,194084.0
2023-09-12 15:00:00,79.7,79.79,79.69,79.79,143815.0,79.7,79.79,79.69,79.79,143815.0
2023-09-12 15:30:00,79.79,79.82,79.72,79.72,328013.0,79.79,79.82,79.72,79.72,328013.0
2023-09-13 09:30:00,79.86,79.93,79.38,79.63,261496.0,79.86,79.93,79.38,79.63,261496.0
2023-09-13 10:00:00,79.63,79.73,79.55,79.59,158534.0,79.63,79.73,79.55,79.59,158534.0
2023-09-13 10:30:00,79.59,80.04,79.27,79.9,564737.0,79.59,80.04,79.27,79.9,564737.0
2023-09-13 11:00:00,79.89,80.01,79.63,79.66,182666.0,79.89,80.01,79.63,79.66,182666.0
2023-09-13 11:30:00,79.65,79.9,79.59,79.69,194200.0,79.65,79.9,79.59,79.69,194200.0
2023-09-13 12:00:00,79.69,79.76,79.6,79.68,81804.0,79.69,79.76,79.6,79.68,81804.0
2023-09-13 12:30:00,79.69,79.69,79.31,79.55,166447.0,79.69,79.69,79.31,79.55,166447.0
2023-09-13 13:00:00,79.55,79.57,79.22,79.23,83107.0,79.55,79.57,79.22,79.23,83107.0
2023-09-13 13:30:00,79.23,79.48,79.23,79.37,106887.0,79.23,79.48,79.23,79.37,106887.0
2023-09-13 14:00:00,79.39,79.51,79.25,79.51,149607.0,79.39,79.51,79.25,79.51,149607.0
2023-09-13 14:30:00,79.5,79.56,79.44,79.49,69273.0,79.5,79.56,79.44,79.49,69273.0
2023-09-13 15:00:00,79.5,79.66,79.47,79.66,165657.0,79.5,79.66,79.47,79.66,165657.0
2023-09-13 15:30:00,79.65,79.68,79.61,79.68,213760.0,79.65,79.68,79.61,79.68,213760.0
2023-09-14 09:30:00,80.66,80.77,80.55,80.69,344234.0,80.66,80.77,80.55,80.69,344234.0
2023-09-14 10:00:00,80.71,80.97,80.56,80.93,228886.0,80.71,80.97,80.56,80.93,228886.0
2023-09-14 10:30:00,80.89,80.94,80.61,80.81,301016.0,80.89,80.94,80.61,80.81,301016.0
2023-09-14 11:00:00,80.8,80.92,80.67,80.88,170420.0,80.8,80.92,80.67,80.88,170420.0
2023-09-14 11:30:00,80.89,80.9,80.53,80.79,137379.0,80.89,80.9,80.53,80.79,137379.0
2023-09-14 12:00:00,80.78,80.98,80.73,80.94,197498.0,80.78,80.98,80.73,80.94,197498.0
2023-09-14 12:30:00,80.93,81.03,80.79,81.02,130995.0,80.93,81.03,80.79,81.02,130995.0
2023-09-14 13:00:00,81.02,81.11,80.95,81.09,167224.0,81.02,81.11,80.95,81.09,167224.0
2023-09-14 13:30:00,81.1,81.13,80.93,80.99,105223.0,81.1,81.13,80.93,80.99,105223.0
2023-09-14 14:00:00,81.0,81.0,80.83,80.92,262932.0,81.0,81.0,80.83,80.92,262932.0
2023-09-14 14:30:00,80.92,81.05,80.91,81.03,159208.0,80.92,81.05,80.91,81.03,159208.0
2023-09-14 15:00:00,81.03,81.14,81.0,81.09,78866.0,81.03,81.14,81.0,81.09,78866.0
2023-09-14 15:30:00,81.09,81.12,81.03,81.1,218325.0,81.09,81.12,81.03,81.1,218325.0
2023-09-15 09:30:00,80.29,80.81,80.09,80.57,336638.0,80.29,80.81,80.09,80.57,336638.0
2023-09-15 10:00:00,80.62,80.9,80.55,80.89,165961.0,80.62,80.9,80.55,80.89,165961.0
2023-09-15 10:30:00,80.86,81.28,80.85,80.99,314314.0,80.86,81.28,80.85,80.99,314314.0
2023-09-15 11:00:00,80.99,81.12,80.7,81.01,148616.0,80.99,81.12,80.7,81.01,148616.0
2023-09-15 11:30:00,80.99,81.09,80.87,81.01,81634.0,80.99,81.09,80.87,81.01,81634.0
2023-09-15 12:00:00,80.99,81.17,80.97,81.01,101973.0,80.99,81.17,80.97,81.01,101973.0
2023-09-15 12:30:00,81.01,81.23,81.0,81.01,72258.0,81.01,81.23,81.0,81.01,72258.0
2023-09-15 13:00:00,81.0,81.02,80.81,80.92,120139.0,81.0,81.02,80.81,80.92,120139.0
2023-09-15 13:30:00,80.93,81.06,80.83,81.03,269550.0,80.93,81.06,80.83,81.03,269550.0
2023-09-15 14:00:00,81.02,81.13,80.83,81.12,268187.0,81.02,81.13,80.83,81.12,268187.0
2023-09-15 14:30:00,81.13,81.32,81.13,81.27,332362.0,81.13,81.32,81.13,81.27,332362.0
2023-09-15 15:00:00,81.28,81.29,81.18,81.24,77658.0,81.28,81.29,81.18,81.24,77658.0
2023-09-15 15:30:00,81.24,81.34,81.24,81.29,159674.0,81.24,81.34,81.24,81.29,159674.0
2023-09-18 09:30:00,81.82,81.82,81.38,81.41,342897.0,81.82,81.82,81.38,81.41,342897.0
2023-09-18 10:00:00,81.41,81.62,81.39,81.54,153668.0,81.41,81.62,81.39,81.54,153668.0
2023-09-18 10:30:00,81.54,81.93,81.54,81.68,273363.0,81.54,81.93,81.54,81.68,273363.0
2023-09-18 11:00:00,81.66,81.94,81.59,81.72,207094.0,81.66,81.94,81.59,81.72,207094.0
2023-09-18 11:30:00,81.72,81.8,81.57,81.66,175223.0,81.72,81.8,81.57,81.66,175223.0
2023-09-18 12:00:00,81.65,81.73,81.44,81.53,183211.0,81.65,81.73,81.44,81.53,183211.0
2023-09-18 12:30:00,81.53,81.63,81.09,81.15,185887.0,81.53,81.63,81.09,81.15,185887.0
2023-09-18 13:00:00,81.12,81.12,80.8,80.84,258196.0,81.12,81.12,80.8,80.84,258196.0
2023-09-18 13:30:00,80.86,81.16,80.8,80.97,125638.0,80.86,81.16,80.8,80.97,125638.0
2023-09-18 14:00:00,80.98,81.35,80.89,81.29,123799.0,80.98,81.35,80.89,81.29,123799.0
2023-09-18 14:30:00,81.29,81.34,81.16,81.31,70826.0,81.29,81.34,81.16,81.31,70826.0
2023-09-18 15:00:00,81.31,81.4,81.28,81.31,73702.0,81.31,81.4,81.28,81.31,73702.0
2023-09-18 15:30:00,81.32,81.5,81.28,81.47,687088.0,81.32,81.5,81.28,81.47,687088.0
2023-09-19 09:30:00,82.18,82.24,81.81,82.1,677124.0,82.18,82.24,81.81,82.1,677124.0
2023-09-19 10:00:00,82.1,82.28,81.88,81.93,468011.0,82.1,82.28,81.88,81.93,468011.0
2023-09-19 10:30:00,81.93,82.16,81.85,82.04,248874.0,81.93,82.16,81.85,82.04,248874.0
2023-09-19 11:00:00,82.07,82.23,81.99,82.0,307258.0,82.07,82.23,81.99,82.0,307258.0
2023-09-19 11:30:00,81.99,82.12,81.79,81.87,258016.0,81.99,82.12,81.79,81.87,258016.0
2023-09-19 12:00:00,81.84,81.89,81.5,81.58,224073.0,81.84,81.89,81.5,81.58,224073.0
2023-09-19 12:30:00,81.56,81.74,81.43,81.64,383190.0,81.56,81.74,81.43,81.64,383190.0
2023-09-19 13:00:00,81.62,81.66,81.39,81.65,235240.0,81.62,81.66,81.39,81.65,235240.0
2023-09-19 13:30:00,81.65,81.67,81.14,81.23,285111.0,81.65,81.67,81.14,81.23,285111.0
2023-09-19 14:00:00,81.23,81.51,81.12,81.19,270170.0,81.23,81.51,81.12,81.19,270170.0
2023-09-19 14:30:00,81.2,81.35,81.16,81.34,156112.0,81.2,81.35,81.16,81.34,156112.0
2023-09-19 15:00:00,81.33,81.38,81.28,81.36,281385.0,81.33,81.38,81.28,81.36,281385.0
2023-09-19 15:30:00,81.36,81.55,81.36,81.51,542510.0,81.36,81.55,81.36,81.51,542510.0
2023-09-20 09:30:00,80.56,81.09,80.54,81.04,562868.0,80.56,81.09,80.54,81.04,562868.0
2023-09-20 10:00:00,81.06,81.25,81.03,81.07,332974.0,81.06,81.25,81.03,81.07,332974.0
2023-09-20 10:30:00,81.08,81.2,80.68,81.16,347556.0,81.08,81.2,80.68,81.16,347556.0
2023-09-20 11:00:00,81.14,81.59,81.07,81.22,320651.0,81.14,81.59,81.07,81.22,320651.0
2023-09-20 11:30:00,81.23,81.28,80.78,80.88,196899.0,81.23,81.28,80.78,80.88,196899.0
2023-09-20 12:00:00,80.87,81.23,80.82,81.19,124636.0,80.87,81.23,80.82,81.19,124636.0
2023-09-20 12:30:00,81.2,81.34,81.12,81.28,124451.0,81.2,81.34,81.12,81.28,124451.0
2023-09-20 13:00:00,81.28,81.29,81.04,81.05,150835.0,81.28,81.29,81.04,81.05,150835.0
2023-09-20 13:30:00,81.04,81.09,80.58,80.8,336413.0,81.04,81.09,80.58,80.8,336413.0
2023-09-20 14:00:00,80.78,80.79,80.26,80.43,360730.0,80.78,80.79,80.26,80.43,360730.0
2023-09-20 14:30:00,80.45,80.56,80.37,80.43,171840.0,80.45,80.56,80.37,80.43,171840.0
2023-09-20 15:00:00,80.43,80.48,80.25,80.34,156025.0,80.43,80.48,80.25,80.34,156025.0
2023-09-20 15:30:00,80.35,80.37,80.13,80.16,448769.0,80.35,80.37,80.13,80.16,448769.0
2023-09-21 09:30:00,81.25,81.51,81.14,81.36,412110.0,81.25,81.51,81.14,81.36,412110.0
2023-09-21 10:00:00,81.4,81.4,80.95,81.35,342379.0,81.4,81.4,80.95,81.35,342379.0
2023-09-21 10:30:00,81.38,81.39,80.84,80.86,203014.0,81.38,81.39,80.84,80.86,203014.0
2023-09-21 11:00:00,80.85,81.3,80.82,81.14,159627.0,80.85,81.3,80.82,81.14,159627.0
2023-09-21 11:30:00,81.13,81.18,80.51,80.68,281013.0,81.13,81.18,80.51,80.68,281013.0
2023-09-21 12:00:00,80.67,81.05,80.64,80.99,82228.0,80.67,81.05,80.64,80.99,82228.0
2023-09-21 12:30:00,81.01,81.01,80.69,80.69,63045.0,81.01,81.01,80.69,80.69,63045.0
2023-09-21 13:00:00,80.7,80.81,80.53,80.64,247702.0,80.7,80.81,80.53,80.64,247702.0
2023-09-21 13:30:00,80.63,80.82,80.6,80.76,80755.0,80.63,80.82,80.6,80.76,80755.0
2023-09-21 14:00:00,80.74,80.85,80.43,80.43,212519.0,80.74,80.85,80.43,80.43,212519.0
2023-09-21 14:30:00,80.43,80.51,80.4,80.45,177059.0,80.43,80.51,80.4,80.45,177059.0
2023-09-21 15:00:00,80.44,80.5,80.39,80.45,66478.0,80.44,80.5,80.39,80.45,66478.0
2023-09-21 15:30:00,80.45,80.56,80.41,80.43,157621.0,80.45,80.56,80.41,80.43,157621.0
2023-09-22 09:30:00,81.55,81.6,81.25,81.52,322574.0,81.55,81.6,81.25,81.52,322574.0
2023-09-22 10:00:00,81.51,81.6,81.06,81.2,254484.0,81.51,81.6,81.06,81.2,254484.0
2023-09-22 10:30:00,81.22,81.34,80.98,80.98,105036.0,81.22,81.34,80.98,80.98,105036.0
2023-09-22 11:00:00,80.97,81.04,80.67,80.79,196266.0,80.97,81.04,80.67,80.79,196266.0
2023-09-22 11:30:00,80.77,80.8,80.53,80.66,81610.0,80.77,80.8,80.53,80.66,81610.0
2023-09-22 12:00:00,80.68,80.68,79.99,80.01,267659.0,80.68,80.68,79.99,80.01,267659.0
2023-09-22 12:30:00,80.03,80.5,80.0,80.44,306810.0,80.03,80.5,80.0,80.44,306810.0
2023-09-22 13:00:00,80.45,80.73,80.37,80.37,322528.0,80.45,80.73,80.37,80.37,322528.0
2023-09-22 13:30:00,80.37,80.5,80.27,80.29,68236.0,80.37,80.5,80.27,80.29,68236.0
2023-09-22 14:00:00,80.26,80.58,80.22,80.39,83018.0,80.26,80.58,80.22,80.39,83018.0
2023-09-22 14:30:00,80.4,80.71,80.4,80.57,79404.0,80.4,80.71,80.4,80.57,79404.0
2023-09-22 15:00:00,80.6,80.77,80.59,80.73,61115.0,80.6,80.77,80.59,80.73,61115.0
2023-09-22 15:30:00,80.73,80.77,80.61,80.62,165873.0,80.73,80.77,80.61,80.62,165873.0
2023-09-25 09:30:00,80.59,80.65,80.19,80.28,146531.0,80.59,80.65,80.19,80.28,146531.0
2023-09-25 10:00:00,80.28,80.44,79.97,80.07,144244.0,80.28,80.44,79.97,80.07,144244.0
2023-09-25 10:30:00,80.09,80.25,79.72,79.83,171961.0,80.09,80.25,79.72,79.83,171961.0
2023-09-25 11:00:00,79.82,80.15,79.67,80.04,141591.0,79.82,80.15,79.67,80.04,141591.0
2023-09-25 11:30:00,80.05,80.18,79.8,80.05,253198.0,80.05,80.18,79.8,80.05,253198.0
2023-09-25 12:00:00,80.07,80.43,80.07,80.38,69063.0,80.07,80.43,80.07,80.38,69063.0
2023-09-25 12:30:00,80.4,80.52,80.19,80.22,58745.0,80.4,80.52,80.19,80.22,58745.0
2023-09-25 13:00:00,80.22,80.4,80.09,80.18,40267.0,80.22,80.4,80.09,80.18,40267.0
2023-09-25 13:30:00,80.15,80.33,80.15,80.24,52637.0,80.15,80.33,80.15,80.24,52637.0
2023-09-25 14:00:00,80.25,80.4,80.18,80.24,157122.0,80.25,80.4,80.18,80.24,157122.0
2023-09-25 14:30:00,80.22,80.33,80.16,80.31,71819.0,80.22,80.33,80.16,80.31,71819.0
2023-09-25 15:00:00,80.31,80.39,80.23,80.36,48175.0,80.31,80.39,80.23,80.36,48175.0
2023-09-25 15:30:00,80.35,80.43,80.33,80.4,277040.0,80.35,80.43,80.33,80.4,277040.0
2023-09-26 09:30:00,79.97,80.3,79.94,80.23,218077.0,79.97,80.3,79.94,80.23,218077.0
2023-09-26 10:00:00,80.23,80.41,79.89,80.35,199005.0,80.23,80.41,79.89,80.35,199005.0
2023-09-26 10:30:00,80.35,80.73,80.34,80.6,233184.0,80.35,80.73,80.34,80.6,233184.0
2023-09-26 11:00:00,80.59,80.88,80.49,80.61,117130.0,80.59,80.88,80.49,80.61,117130.0
2023-09-26 11:30:00,80.6,80.96,80.58,80.85,126034.0,80.6,80.96,80.58,80.85,126034.0
2023-09-26 12:00:00,80.86,81.05,80.85,80.92,102755.0,80.86,81.05,80.85,80.92,102755.0
2023-09-26 12:30:00,80.91,81.02,80.79,80.93,76032.0,80.91,81.02,80.79,80.93,76032.0
2023-09-26 13:00:00,80.92,80.95,80.75,80.89,51121.0,80.92,80.95,80.75,80.89,51121.0
2023-09-26 13:30:00,80.87,80.99,80.78,80.97,64111.0,80.87,80.99,80.78,80.97,64111.0
2023-09-26 14:00:00,80.96,80.99,80.69,80.78,165841.0,80.96,80.99,80.69,80.78,165841.0
2023-09-26 14:30:00,80.78,80.85,80.73,80.81,91039.0,80.78,80.85,80.73,80.81,91039.0
2023-09-26 15:00:00,80.8,80.9,80.79,80.82,224063.0,80.8,80.9,80.79,80.82,224063.0
2023-09-26 15:30:00,80.81,80.92,80.8,80.9,324513.0,80.81,80.92,80.8,80.9,324513.0
2023-09-27 09:30:00,82.24,82.5,82.05,82.3,417805.0,82.24,82.5,82.05,82.3,417805.0
2023-09-27 10:00:00,82.3,82.45,82.26,82.38,267077.0,82.3,82.45,82.26,82.38,267077.0
2023-09-27 10:30:00,82.41,82.88,82.26,82.55,458324.0,82.41,82.88,82.26,82.55,458324.0
2023-09-27 11:00:00,82.57,83.2,82.53,83.1,356926.0,82.57,83.2,82.53,83.1,356926.0
2023-09-27 11:30:00,83.11,83.18,82.76,82.97,346021.0,83.11,83.18,82.76,82.97,346021.0
2023-09-27 12:00:00,82.97,83.29,82.94,83.04,255934.0,82.97,83.29,82.94,83.04,255934.0
2023-09-27 12:30:00,83.05,83.21,82.99,83.1,173644.0,83.05,83.21,82.99,83.1,173644.0
2023-09-27 13:00:00,83.09,83.13,82.79,82.84,139400.0,83.09,83.13,82.79,82.84,139400.0
2023-09-27 13:30:00,82.83,83.0,82.79,82.93,106585.0,82.83,83.0,82.79,82.93,106585.0
2023-09-27 14:00:00,82.94,83.28,82.88,82.95,298975.0,82.94,83.28,82.88,82.95,298975.0
2023-09-27 14:30:00,82.96,83.14,82.94,82.98,154013.0,82.96,83.14,82.94,82.98,154013.0
2023-09-27 15:00:00,82.98,83.06,82.89,83.03,269519.0,82.98,83.06,82.89,83.03,269519.0
2023-09-27 15:30:00,83.02,83.07,82.86,82.88,441459.0,83.02,83.07,82.86,82.88,441459.0
2023-09-28 09:30:00,82.32,82.42,82.12,82.25,304807.0,82.32,82.42,82.12,82.25,304807.0
2023-09-28 10:00:00,82.27,82.45,81.95,82.24,296335.0,82.27,82.45,81.95,82.24,296335.0
2023-09-28 10:30:00,82.24,82.5,82.04,82.12,168331.0,82.24,82.5,82.04,82.12,168331.0
2023-09-28 11:00:00,82.16,82.61,82.14,82.39,238520.0,82.16,82.61,82.14,82.39,238520.0
2023-09-28 11:30:00,82.36,82.61,82.21,82.34,185553.0,82.36,82.61,82.21,82.34,185553.0
2023-09-28 12:00:00,82.34,82.36,82.07,82.14,119514.0,82.34,82.36,82.07,82.14,119514.0
2023-09-28 12:30:00,82.09,82.16,81.91,81.99,154665.0,82.09,82.16,81.91,81.99,154665.0
2023-09-28 13:00:00,82.02,82.04,81.31,81.44,399722.0,82.02,82.04,81.31,81.44,399722.0
2023-09-28 13:30:00,81.43,81.59,81.33,81.4,108190.0,81.43,81.59,81.33,81.4,108190.0
2023-09-28 14:00:00,81.41,81.59,81.22,81.44,255624.0,81.41,81.59,81.22,81.44,255624.0
2023-09-28 14:30:00,81.45,81.54,81.39,81.5,129005.0,81.45,81.54,81.39,81.5,129005.0
2023-09-28 15:00:00,81.52,81.68,81.51,81.64,75251.0,81.52,81.68,81.51,81.64,75251.0
2023-09-28 15:30:00,81.64,81.67,81.53,81.59,279333.0,81.64,81.67,81.53,81.59,279333.0
2023-09-29 09:30:00,81.9,81.94,81.23,81.39,316518.0,81.9,81.94,81.23,81.39,316518.0
2023-09-29 10:00:00,81.4,81.48,80.77,80.79,261160.0,81.4,81.48,80.77,80.79,261160.0
2023-09-29 10:30:00,80.8,81.05,80.71,80.81,163521.0,80.8,81.05,80.71,80.81,163521.0
2023-09-29 11:00:00,80.81,81.21,80.66,81.09,200354.0,80.81,81.21,80.66,81.09,200354.0
2023-09-29 11:30:00,81.07,81.17,80.82,81.04,157782.0,81.07,81.17,80.82,81.04,157782.0
2023-09-29 12:00:00,81.06,81.54,80.93,81.3,188344.0,81.06,81.54,80.93,81.3,188344.0
2023-09-29 12:30:00,81.28,81.4,81.11,81.33,124109.0,81.28,81.4,81.11,81.33,124109.0
2023-09-29 13:00:00,81.31,81.33,80.93,80.94,65731.0,81.31,81.33,80.93,80.94,65731.0
2023-09-29 13:30:00,80.94,80.96,80.47,80.66,141177.0,80.94,80.96,80.47,80.66,141177.0
2023-09-29 14:00:00,80.66,80.91,80.59,80.73,106609.0,80.66,80.91,80.59,80.73,106609.0
2023-09-29 14:30:00,80.72,80.79,80.62,80.73,91120.0,80.72,80.79,80.62,80.73,91120.0
2023-09-29 15:00:00,80.73,80.93,80.67,80.92,65348.0,80.73,80.93,80.67,80.92,65348.0
2023-09-29 15:30:00,80.92,81.08,80.8,80.85,230616.0,80.92,81.08,80.8,80.85,230616.0
2023-10-02 09:30:00,81.18,81.28,80.16,80.45,265032.0,81.18,81.28,80.16,80.45,265032.0
2023-10-02 10:00:00,80.45,80.71,79.63,79.76,464538.0,80.45,80.71,79.63,79.76,464538.0
2023-10-02 10:30:00,79.73,79.96,79.39,79.75,474931.0,79.73,79.96,79.39,79.75,474931.0
2023-10-02 11:00:00,79.74,79.97,79.43,79.44,272727.0,79.74,79.97,79.43,79.44,272727.0
2023-10-02 11:30:00,79.44,79.96,79.41,79.76,210464.0,79.44,79.96,79.41,79.76,210464.0
2023-10-02 12:00:00,79.77,80.13,79.77,80.0,124247.0,79.77,80.13,79.77,80.0,124247.0
2023-10-02 12:30:00,79.98,80.08,79.84,79.96,112244.0,79.98,80.08,79.84,79.96,112244.0
2023-10-02 13:00:00,79.94,79.96,79.61,79.63,103664.0,79.94,79.96,79.61,79.63,103664.0
2023-10-02 13:30:00,79.62,79.66,79.5,79.52,76753.0,79.62,79.66,79.5,79.52,76753.0
2023-10-02 14:00:00,79.55,79.56,79.38,79.46,192247.0,79.55,79.56,79.38,79.46,192247.0
2023-10-02 14:30:00,79.45,79.45,79.19,79.32,157049.0,79.45,79.45,79.19,79.32,157049.0
2023-10-02 15:00:00,79.31,79.37,79.25,79.31,189475.0,79.31,79.37,79.25,79.31,189475.0
2023-10-02 15:30:00,79.31,79.5,79.31,79.39,448361.0,79.31,79.5,79.31,79.39,448361.0
2023-10-03 09:30:00,79.81,79.99,79.56,79.71,295864.0,79.81,79.99,79.56,79.71,295864.0
2023-10-03 10:00:00,79.71,79.83,79.32,79.58,301612.0,79.71,79.83,79.32,79.58,301612.0
2023-10-03 10:30:00,79.58,79.64,79.25,79.52,207585.0,79.58,79.64,79.25,79.52,207585.0
2023-10-03 11:00:00,79.51,80.01,79.47,79.97,272981.0,79.51,80.01,79.47,79.97,272981.0
2023-10-03 11:30:00,79.96,80.27,79.89,80.17,191533.0,79.96,80.27,79.89,80.17,191533.0
2023-10-03 12:00:00,80.18,80.37,80.15,80.28,204375.0,80.18,80.37,80.15,80.28,204375.0
2023-10-03 12:30:00,80.28,80.32,79.95,79.96,185645.0,80.28,80.32,79.95,79.96,185645.0
2023-10-03 13:00:00,79.96,80.04,79.76,79.89,192199.0,79.96,80.04,79.76,79.89,192199.0
2023-10-03 13:30:00,79.88,79.94,79.73,79.76,97427.0,79.88,79.94,79.73,79.76,97427.0
2023-10-03 14:00:00,79.77,79.81,79.54,79.69,118703.0,79.77,79.81,79.54,79.69,118703.0
2023-10-03 14:30:00,79.69,79.84,79.68,79.82,103985.0,79.69,79.84,79.68,79.82,103985.0
2023-10-03 15:00:00,79.81,79.91,79.74,79.91,81551.0,79.81,79.91,79.74,79.91,81551.0
2023-10-03 15:30:00,79.9,79.93,79.82,79.91,272404.0,79.9,79.93,79.82,79.91,272404.0
2023-10-04 09:30:00,77.97,77.97,77.25,77.57,718370.0,77.97,77.97,77.25,77.57,718370.0
2023-10-04 10:00:00,77.52,77.62,77.13,77.25,467991.0,77.52,77.62,77.13,77.25,467991.0
2023-10-04 10:30:00,77.25,77.31,76.74,76.86,768149.0,77.25,77.31,76.74,76.86,768149.0
2023-10-04 11:00:00,76.87,77.13,76.75,77.02,314739.0,76.87,77.13,76.75,77.02,314739.0
2023-10-04 11:30:00,77.01,77.02,76.29,76.36,360317.0,77.01,77.02,76.29,76.36,360317.0
2023-10-04 12:00:00,76.36,76.41,76.06,76.31,455695.0,76.36,76.41,76.06,76.31,455695.0
2023-10-04 12:30:00,76.32,76.43,76.09,76.17,260941.0,76.32,76.43,76.09,76.17,260941.0
2023-10-04 13:00:00,76.18,76.21,75.75,75.88,412892.0,76.18,76.21,75.75,75.88,412892.0
2023-10-04 13:30:00,75.89,76.02,75.26,75.27,760296.0,75.89,76.02,75.26,75.27,760296.0
2023-10-04 14:00:00,75.27,75.74,75.22,75.32,801154.0,75.27,75.74,75.22,75.32,801154.0
2023-10-04 14:30:00,75.34,75.63,75.26,75.61,418717.0,75.34,75.63,75.26,75.61,418717.0
2023-10-04 15:00:00,75.62,75.67,75.43,75.61,349926.0,75.62,75.67,75.43,75.61,349926.0
2023-10-04 15:30:00,75.6,75.69,75.57,75.6,687907.0,75.6,75.69,75.57,75.6,687907.0
2023-10-05 09:30:00,74.11,74.82,74.05,74.76,551712.0,74.11,74.82,74.05,74.76,551712.0
2023-10-05 10:00:00,74.76,75.32,74.44,75.31,582013.0,74.76,75.32,74.44,75.31,582013.0
2023-10-05 10:30:00,75.27,75.45,74.81,74.89,432498.0,75.27,75.45,74.81,74.89,432498.0
2023-10-05 11:00:00,74.89,74.96,74.14,74.19,466016.0,74.89,74.96,74.14,74.19,466016.0
2023-10-05 11:30:00,74.18,74.18,73.61,73.85,551681.0,74.18,74.18,73.61,73.85,551681.0
2023-10-05 12:00:00,73.85,74.42,73.67,74.18,339827.0,73.85,74.42,73.67,74.18,339827.0
2023-10-05 12:30:00,74.18,74.57,74.06,74.08,254654.0,74.18,74.57,74.06,74.08,254654.0
2023-10-05 13:00:00,74.09,74.09,73.8,73.9,134223.0,74.09,74.09,73.8,73.9,134223.0
2023-10-05 13:30:00,73.9,74.51,73.85,74.42,178488.0,73.9,74.51,73.85,74.42,178488.0
2023-10-05 14:00:00,74.4,74.42,73.74,73.79,290128.0,74.4,74.42,73.74,73.79,290128.0
2023-10-05 14:30:00,73.79,73.95,73.7,73.84,327677.0,73.79,73.95,73.7,73.84,327677.0
2023-10-05 15:00:00,73.85,74.03,73.8,74.03,157227.0,73.85,74.03,73.8,74.03,157227.0
2023-10-05 15:30:00,74.03,74.07,73.94,73.98,339116.0,74.03,74.07,73.94,73.98,339116.0
2023-10-06 09:30:00,74.43,74.43,73.37,73.74,610184.0,74.43,74.43,73.37,73.74,610184.0
2023-10-06 10:00:00,73.7,73.86,73.4,73.83,301871.0,73.7,73.86,73.4,73.83,301871.0
2023-10-06 10:30:00,73.82,73.94,73.34,73.9,389431.0,73.82,73.94,73.34,73.9,389431.0
2023-10-06 11:00:00,73.9,74.19,73.77,74.05,303399.0,73.9,74.19,73.77,74.05,303399.0
2023-10-06 11:30:00,74.02,74.47,73.73,74.34,257809.0,74.02,74.47,73.73,74.34,257809.0
2023-10-06 12:00:00,74.35,74.57,74.2,74.46,281535.0,74.35,74.57,74.2,74.46,281535.0
2023-10-06 12:30:00,74.47,74.49,74.04,74.06,146863.0,74.47,74.49,74.04,74.06,146863.0
2023-10-06 13:00:00,74.07,74.26,74.03,74.13,134718.0,74.07,74.26,74.03,74.13,134718.0
2023-10-06 13:30:00,74.15,74.17,73.94,74.1,156584.0,74.15,74.17,73.94,74.1,156584.0
2023-10-06 14:00:00,74.09,74.28,74.03,74.21,164933.0,74.09,74.28,74.03,74.21,164933.0
2023-10-06 14:30:00,74.22,74.42,74.2,74.26,129948.0,74.22,74.42,74.2,74.26,129948.0
2023-10-06 15:00:00,74.27,74.31,74.17,74.21,113610.0,74.27,74.31,74.17,74.21,113610.0
2023-10-06 15:30:00,74.21,74.26,74.07,74.14,231385.0,74.21,74.26,74.07,74.14,231385.0
2023-10-09 09:30:00,76.76,77.04,76.23,76.36,1006624.0,76.76,77.04,76.23,76.36,1006624.0
2023-10-09 10:00:00,76.37,77.33,76.36,77.26,591241.0,76.37,77.33,76.36,77.26,591241.0
2023-10-09 10:30:00,77.26,77.4,76.97,77.03,367901.0,77.26,77.4,76.97,77.03,367901.0
2023-10-09 11:00:00,77.03,77.33,76.92,77.01,386231.0,77.03,77.33,76.92,77.01,386231.0
2023-10-09 11:30:00,77.02,77.3,76.91,77.17,266060.0,77.02,77.3,76.91,77.17,266060.0
2023-10-09 12:00:00,77.16,77.27,76.8,76.92,244334.0,77.16,77.27,76.8,76.92,244334.0
2023-10-09 12:30:00,76.92,77.03,76.79,76.99,155775.0,76.92,77.03,76.79,76.99,155775.0
2023-10-09 13:00:00,77.0,77.3,76.91,77.27,126782.0,77.0,77.3,76.91,77.27,126782.0
2023-10-09 13:30:00,77.26,77.3,76.63,76.7,460878.0,77.26,77.3,76.63,76.7,460878.0
2023-10-09 14:00:00,76.71,77.22,76.71,77.2,1076456.0,76.71,77.22,76.71,77.2,1076456.0
2023-10-09 14:30:00,77.2,77.3,77.17,77.2,209544.0,77.2,77.3,77.17,77.2,209544.0
2023-10-09 15:00:00,77.2,77.27,77.07,77.08,127264.0,77.2,77.27,77.07,77.08,127264.0
2023-10-09 15:30:00,77.08,77.21,77.08,77.16,471140.0,77.08,77.21,77.08,77.16,471140.0
2023-10-10 09:30:00,77.19,77.19,76.49,76.54,342161.0,77.19,77.19,76.49,76.54,342161.0
2023-10-10 10:00:00,76.55,76.83,76.36,76.4,275665.0,76.55,76.83,76.36,76.4,275665.0
2023-10-10 10:30:00,76.4,76.65,76.19,76.56,405917.0,76.4,76.65,76.19,76.56,405917.0
2023-10-10 11:00:00,76.54,76.63,76.32,76.61,250762.0,76.54,76.63,76.32,76.61,250762.0
2023-10-10 11:30:00,76.6,76.77,76.43,76.69,201755.0,76.6,76.77,76.43,76.69,201755.0
2023-10-10 12:00:00,76.69,77.01,76.67,76.93,203038.0,76.69,77.01,76.67,76.93,203038.0
2023-10-10 12:30:00,76.93,76.96,76.77,76.96,98584.0,76.93,76.96,76.77,76.96,98584.0
2023-10-10 13:00:00,76.95,77.08,76.77,77.03,296886.0,76.95,77.08,76.77,77.03,296886.0
2023-10-10 13:30:00,77.04,77.07,76.5,76.85,700501.0,77.04,77.07,76.5,76.85,700501.0
2023-10-10 14:00:00,76.85,77.04,76.78,76.81,160540.0,76.85,77.04,76.78,76.81,160540.0
2023-10-10 14:30:00,76.82,76.88,76.74,76.79,109678.0,76.82,76.88,76.74,76.79,109678.0
2023-10-10 15:00:00,76.78,76.8,76.7,76.7,118761.0,76.78,76.8,76.7,76.7,118761.0
2023-10-10 15:30:00,76.7,76.78,76.68,76.73,324212.0,76.7,76.78,76.68,76.73,324212.0
2023-10-11 09:30:00,76.19,76.4,75.92,75.99,421773.0,76.19,76.4,75.92,75.99,421773.0
2023-10-11 10:00:00,76.0,76.12,75.51,75.69,516945.0,76.0,76.12,75.51,75.69,516945.0
2023-10-11 10:30:00,75.69,75.72,74.95,75.22,871908.0,75.69,75.72,74.95,75.22,871908.0
2023-10-11 11:00:00,75.22,75.24,74.76,75.16,657850.0,75.22,75.24,74.76,75.16,657850.0
2023-10-11 11:30:00,75.15,75.75,75.13,75.29,469454.0,75.15,75.75,75.13,75.29,469454.0
2023-10-11 12:00:00,75.29,75.94,75.27,75.9,365164.0,75.29,75.94,75.27,75.9,365164.0
2023-10-11 12:30:00,75.89,76.04,75.79,75.86,477526.0,75.89,76.04,75.79,75.86,477526.0
2023-10-11 13:00:00,75.86,76.0,75.8,75.82,210207.0,75.86,76.0,75.8,75.82,210207.0
2023-10-11 13:30:00,75.82,75.85,75.67,75.7,99512.0,75.82,75.85,75.67,75.7,99512.0
2023-10-11 14:00:00,75.69,75.75,75.02,75.4,329067.0,75.69,75.75,75.02,75.4,329067.0
2023-10-11 14:30:00,75.41,75.69,75.37,75.58,140416.0,75.41,75.69,75.37,75.58,140416.0
2023-10-11 15:00:00,75.57,75.73,75.54,75.72,157503.0,75.57,75.73,75.54,75.72,157503.0
2023-10-11 15:30:00,75.72,75.77,75.67,75.69,418851.0,75.72,75.77,75.67,75.69,418851.0
2023-10-12 09:30:00,76.58,76.61,76.1,76.23,213049.0,76.58,76.61,76.1,76.23,213049.0
2023-10-12 10:00:00,76.22,76.36,76.0,76.26,155191.0,76.22,76.36,76.0,76.26,155191.0
2023-10-12 10:30:00,76.29,76.61,76.21,76.3,224696.0,76.29,76.61,76.21,76.3,224696.0
2023-10-12 11:00:00,76.3,76.59,75.76,75.82,353924.0,76.3,76.59,75.76,75.82,353924.0
2023-10-12 11:30:00,75.81,76.0,75.26,75.66,448956.0,75.81,76.0,75.26,75.66,448956.0
2023-10-12 12:00:00,75.66,75.7,75.32,75.4,323574.0,75.66,75.7,75.32,75.4,323574.0
2023-10-12 12:30:00,75.4,75.48,74.92,75.03,271804.0,75.4,75.48,74.92,75.03,271804.0
2023-10-12 13:00:00,75.01,75.16,74.73,74.83,233066.0,75.01,75.16,74.73,74.83,233066.0
2023-10-12 13:30:00,74.81,74.95,74.64,74.79,192641.0,74.81,74.95,74.64,74.79,192641.0
2023-10-12 14:00:00,74.8,75.1,74.62,75.01,245032.0,74.8,75.1,74.62,75.01,245032.0
2023-10-12 14:30:00,75.01,75.38,74.99,75.34,243291.0,75.01,75.38,74.99,75.34,243291.0
2023-10-12 15:00:00,75.34,75.43,75.28,75.38,164346.0,75.34,75.43,75.28,75.38,164346.0
2023-10-12 15:30:00,75.38,75.46,75.33,75.45,390543.0,75.38,75.46,75.33,75.45,390543.0
2023-10-13 09:30:00,77.71,77.82,77.16,77.36,367034.0,77.71,77.82,77.16,77.36,367034.0
2023-10-13 10:00:00,77.33,77.92,77.32,77.85,305853.0,77.33,77.92,77.32,77.85,305853.0
2023-10-13 10:30:00,77.87,77.94,77.48,77.71,371636.0,77.87,77.94,77.48,77.71,371636.0
2023-10-13 11:00:00,77.7,78.02,77.46,77.95,339109.0,77.7,78.02,77.46,77.95,339109.0
2023-10-13 11:30:00,77.96,78.14,77.88,78.12,241212.0,77.96,78.14,77.88,78.12,241212.0
2023-10-13 12:00:00,78.12,78.25,77.99,78.04,342311.0,78.12,78.25,77.99,78.04,342311.0
2023-10-13 12:30:00,78.06,78.45,78.03,78.44,313255.0,78.06,78.45,78.03,78.44,313255.0
2023-10-13 13:00:00,78.45,78.82,78.41,78.44,487854.0,78.45,78.82,78.41,78.44,487854.0
2023-10-13 13:30:00,78.43,78.7,78.39,78.69,194072.0,78.43,78.7,78.39,78.69,194072.0
2023-10-13 14:00:00,78.7,79.13,78.63,79.03,339813.0,78.7,79.13,78.63,79.03,339813.0
2023-10-13 14:30:00,79.03,79.18,78.82,78.98,351959.0,79.03,79.18,78.82,78.98,351959.0
2023-10-13 15:00:00,78.97,79.01,78.85,78.94,437908.0,78.97,79.01,78.85,78.94,437908.0
2023-10-13 15:30:00,78.95,79.07,78.94,79.0,1278138.0,78.95,79.07,78.94,79.0,1278138.0
2023-10-16 09:30:00,78.63,78.89,78.38,78.43,456821.0,78.63,78.89,78.38,78.43,456821.0
2023-10-16 10:00:00,78.44,78.58,77.87,78.18,945012.0,78.44,78.58,77.87,78.18,945012.0
2023-10-16 10:30:00,78.17,78.59,78.08,78.5,322364.0,78.17,78.59,78.08,78.5,322364.0
2023-10-16 11:00:00,78.48,78.75,78.41,78.62,251048.0,78.48,78.75,78.41,78.62,251048.0
2023-10-16 11:30:00,78.64,78.64,78.16,78.27,188994.0,78.64,78.64,78.16,78.27,188994.0
2023-10-16 12:00:00,78.29,78.6,78.28,78.53,126820.0,78.29,78.6,78.28,78.53,126820.0
2023-10-16 12:30:00,78.51,78.64,78.37,78.62,95069.0,78.51,78.64,78.37,78.62,95069.0
2023-10-16 13:00:00,78.6,78.64,78.23,78.33,245705.0,78.6,78.64,78.23,78.33,245705.0
2023-10-16 13:30:00,78.31,78.41,78.27,78.35,179198.0,78.31,78.41,78.27,78.35,179198.0
2023-10-16 14:00:00,78.35,78.48,78.05,78.08,262435.0,78.35,78.48,78.05,78.08,262435.0
2023-10-16 14:30:00,78.09,78.17,77.98,78.12,133491.0,78.09,78.17,77.98,78.12,133491.0
2023-10-16 15:00:00,78.12,78.28,78.11,78.27,136174.0,78.12,78.28,78.11,78.27,136174.0
2023-10-16 15:30:00,78.27,78.44,78.26,78.39,694236.0,78.27,78.44,78.26,78.39,694236.0
2023-10-17 09:30:00,77.98,78.6,77.96,78.39,237354.0,77.98,78.6,77.96,78.39,237354.0
2023-10-17 10:00:00,78.41,78.79,78.26,78.71,247343.0,78.41,78.79,78.26,78.71,247343.0
2023-10-17 10:30:00,78.72,78.88,78.41,78.44,155689.0,78.72,78.88,78.41,78.44,155689.0
2023-10-17 11:00:00,78.47,78.63,77.66,77.72,306140.0,78.47,78.63,77.66,77.72,306140.0
2023-10-17 11:30:00,77.72,77.96,77.4,77.96,361865.0,77.72,77.96,77.4,77.96,361865.0
2023-10-17 12:00:00,77.96,78.01,77.65,77.81,98451.0,77.96,78.01,77.65,77.81,98451.0
2023-10-17 12:30:00,77.85,78.06,77.78,77.94,66968.0,77.85,78.06,77.78,77.94,66968.0
2023-10-17 13:00:00,77.98,78.15,77.93,77.94,99788.0,77.98,78.15,77.93,77.94,99788.0
2023-10-17 13:30:00,77.95,78.05,77.84,78.04,47607.0,77.95,78.05,77.84,78.04,47607.0
2023-10-17 14:00:00,78.05,78.38,77.88,78.37,324110.0,78.05,78.38,77.88,78.37,324110.0
2023-10-17 14:30:00,78.37,78.45,78.14,78.38,286306.0,78.37,78.45,78.14,78.38,286306.0
2023-10-17 15:00:00,78.39,78.72,78.38,78.72,502067.0,78.39,78.72,78.38,78.72,502067.0
2023-10-17 15:30:00,78.73,78.82,78.64,78.78,668029.0,78.73,78.82,78.64,78.78,668029.0
2023-10-18 09:30:00,79.72,79.94,79.47,79.64,383486.0,79.72,79.94,79.47,79.64,383486.0
2023-10-18 10:00:00,79.64,79.83,79.32,79.46,322941.0,79.64,79.83,79.32,79.46,322941.0
2023-10-18 10:30:00,79.5,80.0,79.48,79.9,342879.0,79.5,80.0,79.48,79.9,342879.0
2023-10-18 11:00:00,79.9,79.9,79.56,79.78,184452.0,79.9,79.9,79.56,79.78,184452.0
2023-10-18 11:30:00,79.77,79.91,79.47,79.74,295074.0,79.77,79.91,79.47,79.74,295074.0
2023-10-18 12:00:00,79.72,79.88,79.6,79.76,221543.0,79.72,79.88,79.6,79.76,221543.0
2023-10-18 12:30:00,79.78,80.11,79.78,79.96,190229.0,79.78,80.11,79.78,79.96,190229.0
2023-10-18 13:00:00,79.99,80.36,79.98,80.3,153740.0,79.99,80.36,79.98,80.3,153740.0
2023-10-18 13:30:00,80.3,80.37,79.67,79.82,174993.0,80.3,80.37,79.67,79.82,174993.0
2023-10-18 14:00:00,79.87,80.0,79.75,79.97,256552.0,79.87,80.0,79.75,79.97,256552.0
2023-10-18 14:30:00,79.97,80.24,79.95,80.02,161679.0,79.97,80.24,79.95,80.02,161679.0
2023-10-18 15:00:00,80.02,80.04,79.95,79.99,71751.0,80.02,80.04,79.95,79.99,71751.0
2023-10-18 15:30:00,79.98,79.99,79.78,79.87,502323.0,79.98,79.99,79.78,79.87,502323.0
2023-10-19 09:30:00,79.37,79.73,78.94,79.43,358902.0,79.37,79.73,78.94,79.43,358902.0
2023-10-19 10:00:00,79.41,79.63,79.31,79.59,126797.0,79.41,79.63,79.31,79.59,126797.0
2023-10-19 10:30:00,79.59,79.75,79.38,79.74,200653.0,79.59,79.75,79.38,79.74,200653.0
2023-10-19 11:00:00,79.73,80.13,79.66,80.12,338157.0,79.73,80.13,79.66,80.12,338157.0
2023-10-19 11:30:00,80.13,80.28,79.99,80.12,109064.0,80.13,80.28,79.99,80.12,109064.0
2023-10-19 12:00:00,80.16,80.55,80.03,80.49,183758.0,80.16,80.55,80.03,80.49,183758.0
2023-10-19 12:30:00,80.5,80.62,80.38,80.48,140260.0,80.5,80.62,80.38,80.48,140260.0
2023-10-19 13:00:00,80.47,80.78,80.47,80.71,227712.0,80.47,80.78,80.47,80.71,227712.0
2023-10-19 13:30:00,80.72,80.88,80.6,80.79,157843.0,80.72,80.88,80.6,80.79,157843.0
2023-10-19 14:00:00,80.79,80.94,80.68,80.88,262226.0,80.79,80.94,80.68,80.88,262226.0
2023-10-19 14:30:00,80.87,81.49,80.83,81.34,615287.0,80.87,81.49,80.83,81.34,615287.0
2023-10-19 15:00:00,81.35,81.67,81.14,81.65,504691.0,81.35,81.67,81.14,81.65,504691.0
2023-10-19 15:30:00,81.66,81.75,81.53,81.68,1099899.0,81.66,81.75,81.53,81.68,1099899.0
2023-10-20 09:30:00,81.59,81.84,81.15,81.72,423636.0,81.59,81.84,81.15,81.72,423636.0
2023-10-20 10:00:00,81.72,81.98,81.27,81.4,379458.0,81.72,81.98,81.27,81.4,379458.0
2023-10-20 10:30:00,81.43,81.7,81.33,81.62,226509.0,81.43,81.7,81.33,81.62,226509.0
2023-10-20 11:00:00,81.63,81.84,81.51,81.65,152687.0,81.63,81.84,81.51,81.65,152687.0
2023-10-20 11:30:00,81.67,81.69,81.48,81.57,158547.0,81.67,81.69,81.48,81.57,158547.0
2023-10-20 12:00:00,81.56,81.62,81.34,81.48,130531.0,81.56,81.62,81.34,81.48,130531.0
2023-10-20 12:30:00,81.5,81.64,80.99,81.0,152072.0,81.5,81.64,80.99,81.0,152072.0
2023-10-20 13:00:00,80.99,81.23,80.44,81.08,702058.0,80.99,81.23,80.44,81.08,702058.0
2023-10-20 13:30:00,81.09,81.21,80.84,80.86,150544.0,81.09,81.21,80.84,80.86,150544.0
2023-10-20 14:00:00,80.88,80.89,80.17,80.63,485392.0,80.88,80.89,80.17,80.63,485392.0
2023-10-20 14:30:00,80.62,80.77,80.43,80.74,169999.0,80.62,80.77,80.43,80.74,169999.0
2023-10-20 15:00:00,80.73,80.82,80.61,80.8,142689.0,80.73,80.82,80.61,80.8,142689.0
2023-10-20 15:30:00,80.8,80.85,80.68,80.71,519163.0,80.8,80.85,80.68,80.71,519163.0
2023-10-23 09:30:00,80.22,80.23,79.65,79.99,329097.0,80.22,80.23,79.65,79.99,329097.0
2023-10-23 10:00:00,79.98,80.18,79.57,80.04,278537.0,79.98,80.18,79.57,80.04,278537.0
2023-10-23 10:30:00,80.03,80.27,79.86,80.02,190694.0,80.03,80.27,79.86,80.02,190694.0
2023-10-23 11:00:00,80.07,80.21,79.8,79.84,118246.0,80.07,80.21,79.8,79.84,118246.0
2023-10-23 11:30:00,79.84,79.92,79.17,79.52,274207.0,79.84,79.92,79.17,79.52,274207.0
2023-10-23 12:00:00,79.49,79.54,79.04,79.08,234343.0,79.49,79.54,79.04,79.08,234343.0
2023-10-23 12:30:00,79.07,79.1,78.67,78.77,242043.0,79.07,79.1,78.67,78.77,242043.0
2023-10-23 13:00:00,78.78,78.94,78.35,78.48,524431.0,78.78,78.94,78.35,78.48,524431.0
2023-10-23 13:30:00,78.47,78.81,78.43,78.69,134026.0,78.47,78.81,78.43,78.69,134026.0
2023-10-23 14:00:00,78.71,78.83,78.37,78.45,293523.0,78.71,78.83,78.37,78.45,293523.0
2023-10-23 14:30:00,78.46,78.72,78.44,78.72,155452.0,78.46,78.72,78.44,78.72,155452.0
2023-10-23 15:00:00,78.73,78.91,78.68,78.71,393733.0,78.73,78.91,78.68,78.71,393733.0
2023-10-23 15:30:00,78.72,79.03,78.63,78.87,704445.0,78.72,79.03,78.63,78.87,704445.0
2023-10-24 09:30:00,78.04,78.13,77.66,78.0,378366.0,78.04,78.13,77.66,78.0,378366.0
2023-10-24 10:00:00,77.96,78.22,77.84,77.96,194910.0,77.96,78.22,77.84,77.96,194910.0
2023-10-24 10:30:00,78.0,78.09,77.11,77.19,497255.0,78.0,78.09,77.11,77.19,497255.0
2023-10-24 11:00:00,77.17,77.2,76.6,76.73,524212.0,77.17,77.2,76.6,76.73,524212.0
2023-10-24 11:30:00,76.72,76.92,76.31,76.54,594883.0,76.72,76.92,76.31,76.54,594883.0
2023-10-24 12:00:00,76.56,76.7,76.32,76.69,486873.0,76.56,76.7,76.32,76.69,486873.0
2023-10-24 12:30:00,76.69,77.02,76.61,76.99,226287.0,76.69,77.02,76.61,76.99,226287.0
2023-10-24 13:00:00,76.99,77.16,76.82,76.98,237812.0,76.99,77.16,76.82,76.98,237812.0
2023-10-24 13:30:00,76.97,77.26,76.95,77.16,142560.0,76.97,77.26,76.95,77.16,142560.0
2023-10-24 14:00:00,77.16,77.28,76.9,77.09,244322.0,77.16,77.28,76.9,77.09,244322.0
2023-10-24 14:30:00,77.09,77.14,76.93,76.96,184299.0,77.09,77.14,76.93,76.96,184299.0
2023-10-24 15:00:00,76.97,77.03,76.83,77.02,237192.0,76.97,77.03,76.83,77.02,237192.0
2023-10-24 15:30:00,77.02,77.1,76.91,76.92,425946.0,77.02,77.1,76.91,76.92,425946.0
2023-10-25 09:30:00,77.11,77.23,76.87,76.91,188738.0,77.11,77.23,76.87,76.91,188738.0
2023-10-25 10:00:00,76.95,77.03,76.53,76.69,165075.0,76.95,77.03,76.53,76.69,165075.0
2023-10-25 10:30:00,76.7,76.91,76.26,76.67,315244.0,76.7,76.91,76.26,76.67,315244.0
2023-10-25 11:00:00,76.66,77.14,75.64,77.07,994619.0,76.66,77.14,75.64,77.07,994619.0
2023-10-25 11:30:00,77.06,77.49,76.82,77.3,1190764.0,77.06,77.49,76.82,77.3,1190764.0
2023-10-25 12:00:00,77.29,77.74,77.17,77.74,274582.0,77.29,77.74,77.17,77.74,274582.0
2023-10-25 12:30:00,77.73,78.06,77.66,77.67,251887.0,77.73,78.06,77.66,77.67,251887.0
2023-10-25 13:00:00,77.67,78.67,77.62,78.15,567119.0,77.67,78.67,77.62,78.15,567119.0
2023-10-25 13:30:00,78.09,78.46,77.95,78.07,245174.0,78.09,78.46,77.95,78.07,245174.0
2023-10-25 14:00:00,78.05,78.69,77.92,78.6,425345.0,78.05,78.69,77.92,78.6,425345.0
2023-10-25 14:30:00,78.6,78.66,78.41,78.56,186003.0,78.6,78.66,78.41,78.56,186003.0
2023-10-25 15:00:00,78.57,78.73,78.57,78.6,190120.0,78.57,78.73,78.57,78.6,190120.0
2023-10-25 15:30:00,78.6,78.62,78.38,78.43,439444.0,78.6,78.62,78.38,78.43,439444.0
2023-10-26 09:30:00,76.83,77.25,76.49,77.21,301713.0,76.83,77.25,76.49,77.21,301713.0
2023-10-26 10:00:00,77.2,77.37,76.92,77.02,249873.0,77.2,77.37,76.92,77.02,249873.0
2023-10-26 10:30:00,77.04,77.59,77.04,77.41,176892.0,77.04,77.59,77.04,77.41,176892.0
2023-10-26 11:00:00,77.4,77.55,76.95,77.18,235730.0,77.4,77.55,76.95,77.18,235730.0
2023-10-26 11:30:00,77.19,77.54,77.1,77.52,276436.0,77.19,77.54,77.1,77.52,276436.0
2023-10-26 12:00:00,77.5,77.51,76.99,77.08,158229.0,77.5,77.51,76.99,77.08,158229.0
2023-10-26 12:30:00,77.09,77.28,76.97,77.1,132352.0,77.09,77.28,76.97,77.1,132352.0
2023-10-26 13:00:00,77.08,77.37,76.94,76.94,72507.0,77.08,77.37,76.94,76.94,72507.0
2023-10-26 13:30:00,76.95,76.95,76.49,76.73,298157.0,76.95,76.95,76.49,76.73,298157.0
2023-10-26 14:00:00,76.76,76.96,76.62,76.65,125167.0,76.76,76.96,76.62,76.65,125167.0
2023-10-26 14:30:00,76.63,76.78,76.49,76.77,198125.0,76.63,76.78,76.49,76.77,198125.0
2023-10-26 15:00:00,76.78,76.8,76.53,76.7,301651.0,76.78,76.8,76.53,76.7,301651.0
2023-10-26 15:30:00,76.71,76.94,76.68,76.91,385481.0,76.71,76.94,76.68,76.91,385481.0
2023-10-27 09:30:00,77.62,77.82,76.71,76.87,384420.0,77.62,77.82,76.71,76.87,384420.0
2023-10-27 10:00:00,76.8,77.4,76.58,77.31,322287.0,76.8,77.4,76.58,77.31,322287.0
2023-10-27 10:30:00,77.29,77.44,76.79,77.18,229706.0,77.29,77.44,76.79,77.18,229706.0
2023-10-27 11:00:00,77.16,77.5,77.03,77.1,161250.0,77.16,77.5,77.03,77.1,161250.0
2023-10-27 11:30:00,77.08,77.57,77.04,77.45,166050.0,77.08,77.57,77.04,77.45,166050.0
2023-10-27 12:00:00,77.45,77.45,77.07,77.3,228673.0,77.45,77.45,77.07,77.3,228673.0
2023-10-27 12:30:00,77.31,77.94,77.31,77.87,233965.0,77.31,77.94,77.31,77.87,233965.0
2023-10-27 13:00:00,77.85,78.18,77.53,78.12,646983.0,77.85,78.18,77.53,78.12,646983.0
2023-10-27 13:30:00,78.12,78.9,78.06,78.86,550606.0,78.12,78.9,78.06,78.86,550606.0
2023-10-27 14:00:00,78.85,78.98,78.61,78.62,538744.0,78.85,78.98,78.61,78.62,538744.0
2023-10-27 14:30:00,78.65,78.68,78.12,78.21,326482.0,78.65,78.68,78.12,78.21,326482.0
2023-10-27 15:00:00,78.2,78.36,78.12,78.3,383158.0,78.2,78.36,78.12,78.3,383158.0
2023-10-27 15:30:00,78.3,78.5,78.26,78.35,575641.0,78.3,78.5,78.26,78.35,575641.0
2023-10-30 09:30:00,77.24,77.58,77.21,77.45,602005.0,77.24,77.58,77.21,77.45,602005.0
2023-10-30 10:00:00,77.45,77.48,76.56,76.74,454549.0,77.45,77.48,76.56,76.74,454549.0
2023-10-30 10:30:00,76.69,76.81,76.4,76.48,330047.0,76.69,76.81,76.4,76.48,330047.0
2023-10-30 11:00:00,76.48,76.48,75.98,76.06,421408.0,76.48,76.48,75.98,76.06,421408.0
2023-10-30 11:30:00,76.05,76.34,75.88,76.12,310649.0,76.05,76.34,75.88,76.12,310649.0
2023-10-30 12:00:00,76.1,76.55,75.98,76.24,199516.0,76.1,76.55,75.98,76.24,199516.0
2023-10-30 12:30:00,76.25,76.52,75.95,76.1,225117.0,76.25,76.52,75.95,76.1,225117.0
2023-10-30 13:00:00,76.09,76.14,75.36,75.52,452229.0,76.09,76.14,75.36,75.52,452229.0
2023-10-30 13:30:00,75.5,76.24,75.44,76.23,621105.0,75.5,76.24,75.44,76.23,621105.0
2023-10-30 14:00:00,76.23,76.52,75.77,75.98,521892.0,76.23,76.52,75.77,75.98,521892.0
2023-10-30 14:30:00,76.0,76.22,75.98,76.03,127133.0,76.0,76.22,75.98,76.03,127133.0
2023-10-30 15:00:00,76.02,76.16,75.94,76.15,312615.0,76.02,76.16,75.94,76.15,312615.0
2023-10-30 15:30:00,76.15,76.31,76.04,76.07,525967.0,76.15,76.31,76.04,76.07,525967.0
2023-10-31 09:30:00,76.21,76.24,75.56,76.02,429717.0,76.21,76.24,75.56,76.02,429717.0
2023-10-31 10:00:00,75.98,77.02,75.96,76.41,354299.0,75.98,77.02,75.96,76.41,354299.0
2023-10-31 10:30:00,76.39,76.64,76.29,76.41,244268.0,76.39,76.64,76.29,76.41,244268.0
2023-10-31 11:00:00,76.44,76.51,75.86,76.1,209828.0,76.44,76.51,75.86,76.1,209828.0
2023-10-31 11:30:00,76.13,76.47,76.12,76.4,137861.0,76.13,76.47,76.12,76.4,137861.0
2023-10-31 12:00:00,76.38,76.43,75.78,76.08,262022.0,76.38,76.43,75.78,76.08,262022.0
2023-10-31 12:30:00,76.06,76.15,75.56,75.72,187786.0,76.06,76.15,75.56,75.72,187786.0
2023-10-31 13:00:00,75.75,75.75,74.81,75.05,612489.0,75.75,75.75,74.81,75.05,612489.0
2023-10-31 13:30:00,75.06,75.25,74.87,74.97,285336.0,75.06,75.25,74.87,74.97,285336.0
2023-10-31 14:00:00,75.0,75.06,74.6,74.8,364273.0,75.0,75.06,74.6,74.8,364273.0
2023-10-31 14:30:00,74.81,74.98,74.56,74.95,324094.0,74.81,74.98,74.56,74.95,324094.0
2023-10-31 15:00:00,74.94,75.02,74.85,74.92,264851.0,74.94,75.02,74.85,74.92,264851.0
2023-10-31 15:30:00,74.93,75.07,74.9,75.03,405185.0,74.93,75.07,74.9,75.03,405185.0
2023-11-01 09:30:00,76.66,76.71,76.44,76.5,354974.0,76.66,76.71,76.44,76.5,354974.0
2023-11-01 10:00:00,76.52,76.72,76.23,76.45,224398.0,76.52,76.72,76.23,76.45,224398.0
2023-11-01 10:30:00,76.43,76.7,76.15,76.58,295390.0,76.43,76.7,76.15,76.58,295390.0
2023-11-01 11:00:00,76.59,76.6,75.91,75.94,200606.0,76.59,76.6,75.91,75.94,200606.0
2023-11-01 11:30:00,75.92,76.01,75.55,75.95,243501.0,75.92,76.01,75.55,75.95,243501.0
2023-11-01 12:00:00,75.96,76.08,75.77,75.84,260583.0,75.96,76.08,75.77,75.84,260583.0
2023-11-01 12:30:00,75.84,75.86,75.11,75.42,290461.0,75.84,75.86,75.11,75.42,290461.0
2023-11-01 13:00:00,75.41,75.62,74.97,75.14,177198.0,75.41,75.62,74.97,75.14,177198.0
2023-11-01 13:30:00,75.12,75.19,74.57,74.88,306442.0,75.12,75.19,74.57,74.88,306442.0
2023-11-01 14:00:00,74.93,75.23,74.24,74.36,448970.0,74.93,75.23,74.24,74.36,448970.0
2023-11-01 14:30:00,74.4,74.64,74.39,74.5,232121.0,74.4,74.64,74.39,74.5,232121.0
2023-11-01 15:00:00,74.49,74.68,74.48,74.66,169575.0,74.49,74.68,74.48,74.66,169575.0
2023-11-01 15:30:00,74.65,74.83,74.64,74.75,244211.0,74.65,74.83,74.64,74.75,244211.0
2023-11-02 09:30:00,74.91,75.5,74.79,75.41,291723.0,74.91,75.5,74.79,75.41,291723.0
2023-11-02 10:00:00,75.4,75.74,75.15,75.21,283282.0,75.4,75.74,75.15,75.21,283282.0
2023-11-02 10:30:00,75.17,75.42,74.85,75.32,172061.0,75.17,75.42,74.85,75.32,172061.0
2023-11-02 11:00:00,75.34,75.45,74.81,75.27,193100.0,75.34,75.45,74.81,75.27,193100.0
2023-11-02 11:30:00,75.31,75.95,75.26,75.93,512350.0,75.31,75.95,75.26,75.93,512350.0
2023-11-02 12:00:00,75.94,76.14,75.77,75.91,464501.0,75.94,76.14,75.77,75.91,464501.0
2023-11-02 12:30:00,75.93,76.17,75.7,75.9,206791.0,75.93,76.17,75.7,75.9,206791.0
2023-11-02 13:00:00,75.94,76.38,75.85,76.33,186804.0,75.94,76.38,75.85,76.33,186804.0
2023-11-02 13:30:00,76.35,76.53,76.22,76.47,177035.0,76.35,76.53,76.22,76.47,177035.0
2023-11-02 14:00:00,76.48,76.52,76.1,76.23,344631.0,76.48,76.52,76.1,76.23,344631.0
2023-11-02 14:30:00,76.23,76.38,76.19,76.33,126018.0,76.23,76.38,76.19,76.33,126018.0
2023-11-02 15:00:00,76.33,76.41,76.26,76.39,162318.0,76.33,76.41,76.26,76.39,162318.0
2023-11-02 15:30:00,76.39,76.39,76.13,76.17,493491.0,76.39,76.39,76.13,76.17,493491.0
2023-11-03 09:30:00,75.29,76.38,75.22,76.19,824639.0,75.29,76.38,75.22,76.19,824639.0
2023-11-03 10:00:00,76.15,76.41,75.22,75.31,694960.0,76.15,76.41,75.22,75.31,694960.0
2023-11-03 10:30:00,75.3,75.39,74.85,75.14,326481.0,75.3,75.39,74.85,75.14,326481.0
2023-11-03 11:00:00,75.11,75.8,75.0,75.71,228050.0,75.11,75.8,75.0,75.71,228050.0
2023-11-03 11:30:00,75.67,76.14,75.53,75.69,149308.0,75.67,76.14,75.53,75.69,149308.0
2023-11-03 12:00:00,75.68,75.79,75.15,75.2,192116.0,75.68,75.79,75.15,75.2,192116.0
2023-11-03 12:30:00,75.18,75.27,74.71,74.72,243069.0,75.18,75.27,74.71,74.72,243069.0
2023-11-03 13:00:00,74.74,74.77,74.21,74.36,268652.0,74.74,74.77,74.21,74.36,268652.0
2023-11-03 13:30:00,74.37,74.43,74.2,74.37,132736.0,74.37,74.43,74.2,74.37,132736.0
2023-11-03 14:00:00,74.36,74.6,74.14,74.59,408899.0,74.36,74.6,74.14,74.59,408899.0
2023-11-03 14:30:00,74.57,74.96,74.55,74.96,208226.0,74.57,74.96,74.55,74.96,208226.0
2023-11-03 15:00:00,74.96,75.12,74.94,75.11,201090.0,74.96,75.12,74.94,75.11,201090.0
2023-11-03 15:30:00,75.11,75.14,74.83,74.85,489687.0,75.11,75.14,74.83,74.85,489687.0
2023-11-06 09:30:00,75.89,75.95,75.54,75.8,256281.0,75.89,75.95,75.54,75.8,256281.0
2023-11-06 10:00:00,75.81,76.09,75.52,76.08,276727.0,75.81,76.09,75.52,76.08,276727.0
2023-11-06 10:30:00,76.02,76.08,75.45,75.5,189575.0,76.02,76.08,75.45,75.5,189575.0
2023-11-06 11:00:00,75.43,75.81,75.4,75.7,180509.0,75.43,75.81,75.4,75.7,180509.0
2023-11-06 11:30:00,75.7,75.86,75.59,75.75,158976.0,75.7,75.86,75.59,75.75,158976.0
2023-11-06 12:00:00,75.75,75.89,75.52,75.79,97711.0,75.75,75.89,75.52,75.79,97711.0
2023-11-06 12:30:00,75.81,75.93,75.81,75.86,76335.0,75.81,75.93,75.81,75.86,76335.0
2023-11-06 13:00:00,75.86,75.91,75.69,75.74,90600.0,75.86,75.91,75.69,75.74,90600.0
2023-11-06 13:30:00,75.73,75.77,75.3,75.45,164872.0,75.73,75.77,75.3,75.45,164872.0
2023-11-06 14:00:00,75.45,75.45,74.77,74.99,347139.0,75.45,75.45,74.77,74.99,347139.0
2023-11-06 14:30:00,74.98,75.24,74.98,75.18,126127.0,74.98,75.24,74.98,75.18,126127.0
2023-11-06 15:00:00,75.15,75.17,74.96,74.96,126975.0,75.15,75.17,74.96,74.96,126975.0
2023-11-06 15:30:00,74.97,75.0,74.89,74.92,177797.0,74.97,75.0,74.89,74.92,177797.0
2023-11-07 09:30:00,72.99,73.15,72.66,72.75,767493.0,72.99,73.15,72.66,72.75,767493.0
2023-11-07 10:00:00,72.74,73.06,72.58,72.68,440493.0,72.74,73.06,72.58,72.68,440493.0
2023-11-07 10:30:00,72.68,72.78,72.4,72.62,373530.0,72.68,72.78,72.4,72.62,373530.0
2023-11-07 11:00:00,72.64,72.89,72.53,72.62,418929.0,72.64,72.89,72.53,72.62,418929.0
2023-11-07 11:30:00,72.62,72.78,72.2,72.3,428513.0,72.62,72.78,72.2,72.3,428513.0
2023-11-07 12:00:00,72.3,72.36,72.01,72.1,506303.0,72.3,72.36,72.01,72.1,506303.0
2023-11-07 12:30:00,72.08,72.19,71.83,72.18,419511.0,72.08,72.19,71.83,72.18,419511.0
2023-11-07 13:00:00,72.19,72.34,72.0,72.32,274821.0,72.19,72.34,72.0,72.32,274821.0
2023-11-07 13:30:00,72.32,72.35,72.03,72.05,128727.0,72.32,72.35,72.03,72.05,128727.0
2023-11-07 14:00:00,72.05,72.14,71.72,71.76,532456.0,72.05,72.14,71.72,71.76,532456.0
2023-11-07 14:30:00,71.79,71.92,71.69,71.77,476365.0,71.79,71.92,71.69,71.77,476365.0
2023-11-07 15:00:00,71.77,71.84,71.61,71.78,218312.0,71.77,71.84,71.61,71.78,218312.0
2023-11-07 15:30:00,71.78,71.97,71.71,71.82,956058.0,71.78,71.97,71.71,71.82,956058.0
2023-11-08 09:30:00,71.27,71.67,71.11,71.19,408121.0,71.27,71.67,71.11,71.19,408121.0
2023-11-08 10:00:00,71.19,71.23,70.88,70.92,264960.0,71.19,71.23,70.88,70.92,264960.0
2023-11-08 10:30:00,70.92,70.93,70.16,70.19,622842.0,70.92,70.93,70.16,70.19,622842.0
2023-11-08 11:00:00,70.2,70.86,70.14,70.77,812214.0,70.2,70.86,70.14,70.77,812214.0
2023-11-08 11:30:00,70.76,70.88,70.12,70.33,569197.0,70.76,70.88,70.12,70.33,569197.0
2023-11-08 12:00:00,70.34,70.39,70.11,70.16,238725.0,70.34,70.39,70.11,70.16,238725.0
2023-11-08 12:30:00,70.16,70.17,69.65,69.79,773092.0,70.16,70.17,69.65,69.79,773092.0
2023-11-08 13:00:00,69.78,69.94,69.68,69.8,212898.0,69.78,69.94,69.68,69.8,212898.0
2023-11-08 13:30:00,69.81,70.1,69.76,70.04,496261.0,69.81,70.1,69.76,70.04,496261.0
2023-11-08 14:00:00,70.05,70.07,69.81,69.91,568430.0,70.05,70.07,69.81,69.91,568430.0
2023-11-08 14:30:00,69.92,70.23,69.9,70.2,218719.0,69.92,70.23,69.9,70.2,218719.0
2023-11-08 15:00:00,70.19,70.29,70.17,70.25,264050.0,70.19,70.29,70.17,70.25,264050.0
2023-11-08 15:30:00,70.25,70.31,70.17,70.21,604715.0,70.25,70.31,70.17,70.21,604715.0
2023-11-09 09:30:00,70.75,71.0,70.58,70.81,243580.0,70.75,71.0,70.58,70.81,243580.0
2023-11-09 10:00:00,70.83,71.43,70.71,71.38,379815.0,70.83,71.43,70.71,71.38,379815.0
2023-11-09 10:30:00,71.38,71.66,71.23,71.37,837504.0,71.38,71.66,71.23,71.37,837504.0
2023-11-09 11:00:00,71.36,71.36,70.71,70.99,438954.0,71.36,71.36,70.71,70.99,438954.0
2023-11-09 11:30:00,70.97,71.08,70.55,70.77,227539.0,70.97,71.08,70.55,70.77,227539.0
2023-11-09 12:00:00,70.76,70.83,70.42,70.71,172503.0,70.76,70.83,70.42,70.71,172503.0
2023-11-09 12:30:00,70.71,70.83,70.45,70.71,122929.0,70.71,70.83,70.45,70.71,122929.0
2023-11-09 13:00:00,70.72,71.18,70.72,71.02,139366.0,70.72,71.18,70.72,71.02,139366.0
2023-11-09 13:30:00,71.01,71.08,70.7,70.76,118900.0,71.01,71.08,70.7,70.76,118900.0
2023-11-09 14:00:00,70.7,70.86,70.37,70.4,118103.0,70.7,70.86,70.37,70.4,118103.0
2023-11-09 14:30:00,70.4,70.4,70.14,70.19,179415.0,70.4,70.4,70.14,70.19,179415.0
2023-11-09 15:00:00,70.17,70.31,70.16,70.28,113103.0,70.17,70.31,70.16,70.28,113103.0
2023-11-09 15:30:00,70.28,70.31,70.23,70.24,170488.0,70.28,70.31,70.23,70.24,170488.0
2023-11-10 09:30:00,71.31,71.53,71.12,71.43,283129.0,71.31,71.53,71.12,71.43,283129.0
2023-11-10 10:00:00,71.42,71.55,71.22,71.47,152496.0,71.42,71.55,71.22,71.47,152496.0
2023-11-10 10:30:00,71.45,71.58,71.23,71.44,227037.0,71.45,71.58,71.23,71.44,227037.0
2023-11-10 11:00:00,71.44,71.7,71.3,71.66,220853.0,71.44,71.7,71.3,71.66,220853.0
2023-11-10 11:30:00,71.65,72.08,71.57,71.8,400301.0,71.65,72.08,71.57,71.8,400301.0
2023-11-10 12:00:00,71.78,71.81,71.55,71.63,98129.0,71.78,71.81,71.55,71.63,98129.0
2023-11-10 12:30:00,71.63,72.06,71.63,72.04,104081.0,71.63,72.06,71.63,72.04,104081.0
2023-11-10 13:00:00,72.03,72.22,71.81,71.84,253649.0,72.03,72.22,71.81,71.84,253649.0
2023-11-10 13:30:00,71.86,72.03,71.78,71.89,77476.0,71.86,72.03,71.78,71.89,77476.0
2023-11-10 14:00:00,71.89,72.2,71.67,71.74,279468.0,71.89,72.2,71.67,71.74,279468.0
2023-11-10 14:30:00,71.73,71.82,71.65,71.68,75251.0,71.73,71.82,71.65,71.68,75251.0
2023-11-10 15:00:00,71.69,71.86,71.68,71.79,118544.0,71.69,71.86,71.68,71.79,118544.0
2023-11-10 15:30:00,71.82,71.87,71.78,71.8,846138.0,71.82,71.87,71.78,71.8,846138.0
2023-11-13 09:30:00,71.81,72.48,71.77,72.36,295503.0,71.81,72.48,71.77,72.36,295503.0
2023-11-13 10:00:00,72.35,72.51,72.21,72.37,186847.0,72.35,72.51,72.21,72.37,186847.0
2023-11-13 10:30:00,72.37,72.41,72.14,72.27,127433.0,72.37,72.41,72.14,72.27,127433.0
2023-11-13 11:00:00,72.25,72.63,72.23,72.6,180422.0,72.25,72.63,72.23,72.6,180422.0
2023-11-13 11:30:00,72.61,72.91,72.43,72.86,174268.0,72.61,72.91,72.43,72.86,174268.0
2023-11-13 12:00:00,72.88,72.93,72.73,72.84,147070.0,72.88,72.93,72.73,72.84,147070.0
2023-11-13 12:30:00,72.83,72.9,72.77,72.85,64084.0,72.83,72.9,72.77,72.85,64084.0
2023-11-13 13:00:00,72.86,72.86,72.52,72.52,147303.0,72.86,72.86,72.52,72.52,147303.0
2023-11-13 13:30:00,72.54,72.82,72.5,72.81,72543.0,72.54,72.82,72.5,72.81,72543.0
2023-11-13 14:00:00,72.81,72.85,72.61,72.69,251159.0,72.81,72.85,72.61,72.69,251159.0
2023-11-13 14:30:00,72.7,72.9,72.69,72.87,112503.0,72.7,72.9,72.69,72.87,112503.0
2023-11-13 15:00:00,72.86,72.92,72.82,72.87,71950.0,72.86,72.92,72.82,72.87,71950.0
2023-11-13 15:30:00,72.87,72.96,72.85,72.95,589884.0,72.87,72.96,72.85,72.95,589884.0
2023-11-14 09:30:00,73.23,73.73,73.23,73.69,264349.0,73.23,73.73,73.23,73.69,264349.0
2023-11-14 10:00:00,73.7,73.88,73.48,73.83,118182.0,73.7,73.88,73.48,73.83,118182.0
2023-11-14 10:30:00,73.85,74.04,73.74,73.79,156604.0,73.85,74.04,73.74,73.79,156604.0
2023-11-14 11:00:00,73.79,73.82,73.52,73.56,120720.0,73.79,73.82,73.52,73.56,120720.0
2023-11-14 11:30:00,73.54,73.63,73.28,73.45,84604.0,73.54,73.63,73.28,73.45,84604.0
2023-11-14 12:00:00,73.42,73.42,73.17,73.21,111843.0,73.42,73.42,73.17,73.21,111843.0
2023-11-14 12:30:00,73.21,73.43,72.75,72.79,88283.0,73.21,73.43,72.75,72.79,88283.0
2023-11-14 13:00:00,72.77,72.99,72.64,72.79,69331.0,72.77,72.99,72.64,72.79,69331.0
2023-11-14 13:30:00,72.8,73.03,72.77,72.91,211235.0,72.8,73.03,72.77,72.91,211235.0
2023-11-14 14:00:00,72.92,72.94,72.36,72.71,319474.0,72.92,72.94,72.36,72.71,319474.0
2023-11-14 14:30:00,72.7,72.75,72.61,72.69,107056.0,72.7,72.75,72.61,72.69,107056.0
2023-11-14 15:00:00,72.68,72.76,72.68,72.75,115424.0,72.68,72.76,72.68,72.75,115424.0
2023-11-14 15:30:00,72.74,72.76,72.65,72.7,434679.0,72.74,72.76,72.65,72.7,434679.0
2023-11-15 09:30:00,71.81,72.11,71.81,71.91,335279.0,71.81,72.11,71.81,71.91,335279.0
2023-11-15 10:00:00,71.9,72.01,71.71,71.8,235094.0,71.9,72.01,71.71,71.8,235094.0
2023-11-15 10:30:00,71.93,72.38,71.82,71.88,300225.0,71.93,72.38,71.82,71.88,300225.0
2023-11-15 11:00:00,71.87,71.92,71.62,71.82,341696.0,71.87,71.92,71.62,71.82,341696.0
2023-11-15 11:30:00,71.8,72.15,71.5,72.04,407354.0,71.8,72.15,71.5,72.04,407354.0
2023-11-15 12:00:00,72.04,72.11,71.9,72.05,220257.0,72.04,72.11,71.9,72.05,220257.0
2023-11-15 12:30:00,72.0,72.06,71.85,71.98,84836.0,72.0,72.06,71.85,71.98,84836.0
2023-11-15 13:00:00,71.98,72.01,71.7,71.73,84598.0,71.98,72.01,71.7,71.73,84598.0
2023-11-15 13:30:00,71.73,71.77,71.3,71.34,246928.0,71.73,71.77,71.3,71.34,246928.0
2023-11-15 14:00:00,71.33,71.58,71.33,71.39,191218.0,71.33,71.58,71.33,71.39,191218.0
2023-11-15 14:30:00,71.4,71.43,71.24,71.3,202286.0,71.4,71.43,71.24,71.3,202286.0
2023-11-15 15:00:00,71.3,71.35,71.17,71.29,254133.0,71.3,71.35,71.17,71.29,254133.0
2023-11-15 15:30:00,71.3,71.4,71.29,71.35,558973.0,71.3,71.4,71.29,71.35,558973.0
2023-11-16 09:30:00,69.61,69.71,68.91,68.93,778522.0,69.61,69.71,68.91,68.93,778522.0
2023-11-16 10:00:00,68.92,69.23,68.6,69.2,922941.0,68.92,69.23,68.6,69.2,922941.0
2023-11-16 10:30:00,69.21,69.21,68.75,68.79,188578.0,69.21,69.21,68.75,68.79,188578.0
2023-11-16 11:00:00,68.77,68.81,68.37,68.42,241904.0,68.77,68.81,68.37,68.42,241904.0
2023-11-16 11:30:00,68.43,68.68,68.24,68.28,249238.0,68.43,68.68,68.24,68.28,249238.0
2023-11-16 12:00:00,68.28,68.43,68.14,68.2,222165.0,68.28,68.43,68.14,68.2,222165.0
2023-11-16 12:30:00,68.2,68.32,67.54,67.56,375266.0,68.2,68.32,67.54,67.56,375266.0
2023-11-16 13:00:00,67.55,67.84,67.45,67.59,391678.0,67.55,67.84,67.45,67.59,391678.0
2023-11-16 13:30:00,67.59,67.83,67.51,67.67,322437.0,67.59,67.83,67.51,67.67,322437.0
2023-11-16 14:00:00,67.67,68.14,67.67,68.1,366935.0,67.67,68.14,67.67,68.1,366935.0
2023-11-16 14:30:00,68.11,68.16,67.94,68.09,166031.0,68.11,68.16,67.94,68.09,166031.0
2023-11-16 15:00:00,68.09,68.27,68.07,68.23,263340.0,68.09,68.27,68.07,68.23,263340.0
2023-11-16 15:30:00,68.23,68.3,68.02,68.04,1116182.0,68.23,68.3,68.02,68.04,1116182.0
2023-11-17 09:30:00,69.14,69.49,69.14,69.44,781057.0,69.14,69.49,69.14,69.44,781057.0
2023-11-17 10:00:00,69.42,69.88,69.41,69.83,188009.0,69.42,69.88,69.41,69.83,188009.0
2023-11-17 10:30:00,69.84,70.15,69.83,70.09,140865.0,69.84,70.15,69.83,70.09,140865.0
2023-11-17 11:00:00,70.08,70.22,69.9,70.02,212588.0,70.08,70.22,69.9,70.02,212588.0
2023-11-17 11:30:00,70.02,70.41,69.99,70.37,138578.0,70.02,70.41,69.99,70.37,138578.0
2023-11-17 12:00:00,70.35,70.68,70.24,70.59,876978.0,70.35,70.68,70.24,70.59,876978.0
2023-11-17 12:30:00,70.6,70.8,70.54,70.76,186162.0,70.6,70.8,70.54,70.76,186162.0
2023-11-17 13:00:00,70.73,70.85,70.61,70.77,198509.0,70.73,70.85,70.61,70.77,198509.0
2023-11-17 13:30:00,70.77,70.87,70.68,70.83,190082.0,70.77,70.87,70.68,70.83,190082.0
2023-11-17 14:00:00,70.83,70.95,70.66,70.84,190374.0,70.83,70.95,70.66,70.84,190374.0
2023-11-17 14:30:00,70.81,70.83,70.62,70.7,110451.0,70.81,70.83,70.62,70.7,110451.0
2023-11-17 15:00:00,70.7,70.81,70.69,70.75,259562.0,70.7,70.81,70.69,70.75,259562.0
2023-11-17 15:30:00,70.75,70.78,70.7,70.75,873079.0,70.75,70.78,70.7,70.75,873079.0
2023-11-20 09:30:00,72.18,72.5,71.94,72.32,302013.0,72.18,72.5,71.94,72.32,302013.0
2023-11-20 10:00:00,72.33,72.77,72.21,72.69,252745.0,72.33,72.77,72.21,72.69,252745.0
2023-11-20 10:30:00,72.7,72.78,72.5,72.72,126427.0,72.7,72.78,72.5,72.72,126427.0
2023-11-20 11:00:00,72.71,72.83,72.58,72.7,127498.0,72.71,72.83,72.58,72.7,127498.0
2023-11-20 11:30:00,72.7,72.92,72.7,72.91,376387.0,72.7,72.92,72.7,72.91,376387.0
2023-11-20 12:00:00,72.91,73.03,72.84,72.97,630200.0,72.91,73.03,72.84,72.97,630200.0
2023-11-20 12:30:00,72.96,72.99,72.82,72.97,129521.0,72.96,72.99,72.82,72.97,129521.0
2023-11-20 13:00:00,72.94,73.07,72.9,73.03,58794.0,72.94,73.07,72.9,73.03,58794.0
2023-11-20 13:30:00,73.04,73.04,72.91,73.0,53486.0,73.04,73.04,72.91,73.0,53486.0
2023-11-20 14:00:00,72.98,72.98,72.29,72.53,349319.0,72.98,72.98,72.29,72.53,349319.0
2023-11-20 14:30:00,72.53,72.58,72.41,72.43,107626.0,72.53,72.58,72.41,72.43,107626.0
2023-11-20 15:00:00,72.44,72.46,72.31,72.31,88065.0,72.44,72.46,72.31,72.31,88065.0
2023-11-20 15:30:00,72.32,72.38,72.26,72.31,325284.0,72.32,72.38,72.26,72.31,325284.0
2023-11-21 09:30:00,72.06,72.21,71.74,72.11,345701.0,72.06,72.21,71.74,72.11,345701.0
2023-11-21 10:00:00,72.1,72.21,71.83,72.05,229406.0,72.1,72.21,71.83,72.05,229406.0
2023-11-21 10:30:00,72.09,72.4,72.09,72.35,155962.0,72.09,72.4,72.09,72.35,155962.0
2023-11-21 11:00:00,72.35,72.46,71.79,72.0,183890.0,72.35,72.46,71.79,72.0,183890.0
2023-11-21 11:30:00,71.99,72.2,71.87,72.13,115583.0,71.99,72.2,71.87,72.13,115583.0
2023-11-21 12:00:00,72.12,72.18,72.01,72.07,79464.0,72.12,72.18,72.01,72.07,79464.0
2023-11-21 12:30:00,72.07,72.21,72.03,72.16,161872.0,72.07,72.21,72.03,72.16,161872.0
2023-11-21 13:00:00,72.15,72.29,72.08,72.27,58235.0,72.15,72.29,72.08,72.27,58235.0
2023-11-21 13:30:00,72.25,72.47,72.25,72.44,54123.0,72.25,72.47,72.25,72.44,54123.0
2023-11-21 14:00:00,72.44,72.58,72.34,72.46,218877.0,72.44,72.58,72.34,72.46,218877.0
2023-11-21 14:30:00,72.45,72.59,72.37,72.59,73830.0,72.45,72.59,72.37,72.59,73830.0
2023-11-21 15:00:00,72.59,72.59,72.51,72.53,254559.0,72.59,72.59,72.51,72.53,254559.0
2023-11-21 15:30:00,72.53,72.56,72.48,72.55,314569.0,72.53,72.56,72.48,72.55,314569.0
2023-11-22 09:30:00,69.28,69.69,69.09,69.31,726280.0,69.28,69.69,69.09,69.31,726280.0
2023-11-22 10:00:00,69.33,69.34,68.81,69.27,495364.0,69.33,69.34,68.81,69.27,495364.0
2023-11-22 10:30:00,69.21,69.62,68.95,69.54,531795.0,69.21,69.62,68.95,69.54,531795.0
2023-11-22 11:00:00,69.58,69.8,69.35,69.67,255088.0,69.58,69.8,69.35,69.67,255088.0
2023-11-22 11:30:00,69.66,69.79,69.56,69.71,143984.0,69.66,69.79,69.56,69.71,143984.0
2023-11-22 12:00:00,69.72,70.95,69.68,70.82,352022.0,69.72,70.95,69.68,70.82,352022.0
2023-11-22 12:30:00,70.82,70.9,70.54,70.84,211912.0,70.82,70.9,70.54,70.84,211912.0
2023-11-22 13:00:00,70.84,71.29,70.84,71.25,341546.0,70.84,71.29,70.84,71.25,341546.0
2023-11-22 13:30:00,71.24,71.78,71.23,71.63,272103.0,71.24,71.78,71.23,71.63,272103.0
2023-11-22 14:00:00,71.63,71.9,71.47,71.89,229630.0,71.63,71.9,71.47,71.89,229630.0
2023-11-22 14:30:00,71.89,71.9,71.62,71.63,138884.0,71.89,71.9,71.62,71.63,138884.0
2023-11-22 15:00:00,71.64,71.73,71.61,71.67,82475.0,71.64,71.73,71.61,71.67,82475.0
2023-11-22 15:30:00,71.68,71.69,71.54,71.6,307934.0,71.68,71.69,71.54,71.6,307934.0
2023-11-24 09:30:00,70.95,71.6,70.86,71.56,172398.0,70.95,71.6,70.86,71.56,172398.0
2023-11-24 10:00:00,71.51,71.83,71.36,71.39,129027.0,71.51,71.83,71.36,71.39,129027.0
2023-11-24 10:30:00,71.36,71.84,71.34,71.83,219442.0,71.36,71.84,71.34,71.83,219442.0
2023-11-24 11:00:00,71.85,71.86,71.55,71.75,114112.0,71.85,71.86,71.55,71.75,114112.0
2023-11-24 11:30:00,71.73,71.79,71.05,71.09,88835.0,71.73,71.79,71.05,71.09,88835.0
2023-11-24 12:00:00,71.08,71.35,71.05,71.25,99582.0,71.08,71.35,71.05,71.25,99582.0
2023-11-24 12:30:00,71.24,71.24,70.75,70.83,304109.0,71.24,71.24,70.75,70.83,304109.0
2023-11-27 09:30:00,70.3,70.41,69.87,70.28,247534.0,70.3,70.41,69.87,70.28,247534.0
2023-11-27 10:00:00,70.3,70.74,70.24,70.72,166571.0,70.3,70.74,70.24,70.72,166571.0
2023-11-27 10:30:00,70.7,71.09,70.25,70.33,649291.0,70.7,71.09,70.25,70.33,649291.0
2023-11-27 11:00:00,70.31,70.49,70.04,70.36,251003.0,70.31,70.49,70.04,70.36,251003.0
2023-11-27 11:30:00,70.36,70.49,69.98,70.18,288675.0,70.36,70.49,69.98,70.18,288675.0
2023-11-27 12:00:00,70.17,70.41,70.17,70.3,75425.0,70.17,70.41,70.17,70.3,75425.0
2023-11-27 12:30:00,70.3,70.35,69.54,69.65,182477.0,70.3,70.35,69.54,69.65,182477.0
2023-11-27 13:00:00,69.63,70.39,69.54,70.3,283847.0,69.63,70.39,69.54,70.3,283847.0
2023-11-27 13:30:00,70.31,70.48,70.26,70.29,132305.0,70.31,70.48,70.26,70.29,132305.0
2023-11-27 14:00:00,70.25,70.35,69.78,69.81,120559.0,70.25,70.35,69.78,69.81,120559.0
2023-11-27 14:30:00,69.82,70.05,69.81,69.93,94340.0,69.82,70.05,69.81,69.93,94340.0
2023-11-27 15:00:00,69.94,69.99,69.87,69.9,131671.0,69.94,69.99,69.87,69.9,131671.0
2023-11-27 15:30:00,69.9,70.02,69.86,69.98,431261.0,69.9,70.02,69.86,69.98,431261.0
2023-11-28 09:30:00,70.64,70.64,70.24,70.35,287348.0,70.64,70.64,70.24,70.35,287348.0
2023-11-28 10:00:00,70.38,70.88,70.38,70.88,135990.0,70.38,70.88,70.38,70.88,135990.0
2023-11-28 10:30:00,70.87,71.57,70.84,71.56,202794.0,70.87,71.57,70.84,71.56,202794.0
2023-11-28 11:00:00,71.53,71.73,71.49,71.66,136100.0,71.53,71.73,71.49,71.66,136100.0
2023-11-28 11:30:00,71.64,71.78,71.52,71.61,255426.0,71.64,71.78,71.52,71.61,255426.0
2023-11-28 12:00:00,71.61,71.8,71.6,71.69,138168.0,71.61,71.8,71.6,71.69,138168.0
2023-11-28 12:30:00,71.7,71.83,71.66,71.75,104335.0,71.7,71.83,71.66,71.75,104335.0
2023-11-28 13:00:00,71.76,71.76,71.51,71.52,64139.0,71.76,71.76,71.51,71.52,64139.0
2023-11-28 13:30:00,71.51,71.51,71.34,71.42,101091.0,71.51,71.51,71.34,71.42,101091.0
2023-11-28 14:00:00,71.42,71.52,71.16,71.3,116672.0,71.42,71.52,71.16,71.3,116672.0
2023-11-28 14:30:00,71.31,71.37,71.25,71.3,55135.0,71.31,71.37,71.25,71.3,55135.0
2023-11-28 15:00:00,71.31,71.33,71.24,71.29,64009.0,71.31,71.33,71.24,71.29,64009.0
2023-11-28 15:30:00,71.28,71.32,71.22,71.25,353200.0,71.28,71.32,71.22,71.25,353200.0
2023-11-29 09:30:00,72.12,72.18,71.31,71.32,221838.0,72.12,72.18,71.31,71.32,221838.0
2023-11-29 10:00:00,71.32,71.43,70.6,70.91,168656.0,71.32,71.43,70.6,70.91,168656.0
2023-11-29 10:30:00,70.76,71.6,70.67,71.47,402000.0,70.76,71.6,70.67,71.47,402000.0
2023-11-29 11:00:00,71.44,71.93,71.36,71.77,195693.0,71.44,71.93,71.36,71.77,195693.0
2023-11-29 11:30:00,71.77,72.1,71.69,72.03,161441.0,71.77,72.1,71.69,72.03,161441.0
2023-11-29 12:00:00,72.1,72.42,72.1,72.24,201431.0,72.1,72.42,72.1,72.24,201431.0
2023-11-29 12:30:00,72.24,72.87,71.95,72.49,1418993.0,72.24,72.87,71.95,72.49,1418993.0
2023-11-29 13:00:00,72.5,72.71,72.28,72.37,209241.0,72.5,72.71,72.28,72.37,209241.0
2023-11-29 13:30:00,72.37,72.52,72.29,72.46,133122.0,72.37,72.52,72.29,72.46,133122.0
2023-11-29 14:00:00,72.46,72.7,72.42,72.59,201050.0,72.46,72.7,72.42,72.59,201050.0
2023-11-29 14:30:00,72.58,72.69,72.53,72.66,111900.0,72.58,72.69,72.53,72.66,111900.0
2023-11-29 15:00:00,72.65,72.82,72.57,72.59,238184.0,72.65,72.82,72.57,72.59,238184.0
2023-11-29 15:30:00,72.59,72.64,72.49,72.53,299042.0,72.59,72.64,72.49,72.53,299042.0
2023-11-30 09:30:00,73.5,74.21,73.11,73.56,1386151.0,73.5,74.21,73.11,73.56,1386151.0
2023-11-30 10:00:00,73.58,74.04,73.27,73.37,860752.0,73.58,74.04,73.27,73.37,860752.0
2023-11-30 10:30:00,73.34,73.43,71.61,71.71,909129.0,73.34,73.43,71.61,71.71,909129.0
2023-11-30 11:00:00,71.7,71.9,70.14,70.22,1295972.0,71.7,71.9,70.14,70.22,1295972.0
2023-11-30 11:30:00,70.18,70.77,70.03,70.37,1033248.0,70.18,70.77,70.03,70.37,1033248.0
2023-11-30 12:00:00,70.36,71.01,70.26,70.7,451798.0,70.36,71.01,70.26,70.7,451798.0
2023-11-30 12:30:00,70.71,71.86,70.7,71.27,673911.0,70.71,71.86,70.7,71.27,673911.0
2023-11-30 13:00:00,71.27,71.7,71.21,71.25,252927.0,71.27,71.7,71.21,71.25,252927.0
2023-11-30 13:30:00,71.27,71.31,70.67,70.79,140548.0,71.27,71.31,70.67,70.79,140548.0
2023-11-30 14:00:00,70.77,70.95,70.52,70.92,256210.0,70.77,70.95,70.52,70.92,256210.0
2023-11-30 14:30:00,70.92,71.04,70.9,71.01,136249.0,70.92,71.04,70.9,71.01,136249.0
2023-11-30 15:00:00,71.01,71.07,70.9,70.96,74721.0,71.01,71.07,70.9,70.96,74721.0
2023-11-30 15:30:00,70.97,70.98,70.09,70.14,910117.0,70.97,70.98,70.09,70.14,910117.0
2023-12-01 09:30:00,70.93,71.2,70.7,71.2,220134.0,70.93,71.2,70.7,71.2,220134.0
2023-12-01 10:00:00,71.24,71.6,70.9,70.96,279548.0,71.24,71.6,70.9,70.96,279548.0
2023-12-01 10:30:00,70.95,71.27,70.79,71.17,118955.0,70.95,71.27,70.79,71.17,118955.0
2023-12-01 11:00:00,71.18,71.32,70.7,71.26,181066.0,71.18,71.32,70.7,71.26,181066.0
2023-12-01 11:30:00,71.26,71.38,71.06,71.16,121488.0,71.26,71.38,71.06,71.16,121488.0
2023-12-01 12:00:00,71.1,71.29,70.98,71.01,171611.0,71.1,71.29,70.98,71.01,171611.0
2023-12-01 12:30:00,71.02,71.37,70.9,71.24,128406.0,71.02,71.37,70.9,71.24,128406.0
2023-12-01 13:00:00,71.26,71.26,69.49,69.58,436316.0,71.26,71.26,69.49,69.58,436316.0
2023-12-01 13:30:00,69.55,69.87,69.37,69.37,411379.0,69.55,69.87,69.37,69.37,411379.0
2023-12-01 14:00:00,69.38,69.6,69.09,69.12,508358.0,69.38,69.6,69.09,69.12,508358.0
2023-12-01 14:30:00,69.12,69.6,69.04,69.43,260102.0,69.12,69.6,69.04,69.43,260102.0
2023-12-01 15:00:00,69.43,69.43,69.3,69.36,177412.0,69.43,69.43,69.3,69.36,177412.0
2023-12-01 15:30:00,69.36,69.4,69.25,69.26,714493.0,69.36,69.4,69.25,69.26,714493.0
2023-12-04 09:30:00,68.66,68.72,68.1,68.11,767371.0,68.66,68.72,68.1,68.11,767371.0
2023-12-04 10:00:00,68.1,69.47,67.87,69.39,1051584.0,68.1,69.47,67.87,69.39,1051584.0
2023-12-04 10:30:00,69.39,69.77,68.89,68.89,300734.0,69.39,69.77,68.89,68.89,300734.0
2023-12-04 11:00:00,68.86,69.12,68.59,68.63,245318.0,68.86,69.12,68.59,68.63,245318.0
2023-12-04 11:30:00,68.66,69.38,68.54,68.63,716919.0,68.66,69.38,68.54,68.63,716919.0
2023-12-04 12:00:00,68.64,69.03,68.48,68.63,107343.0,68.64,69.03,68.48,68.63,107343.0
2023-12-04 12:30:00,68.63,68.97,68.57,68.97,61832.0,68.63,68.97,68.57,68.97,61832.0
2023-12-04 13:00:00,68.98,68.99,68.43,68.49,122209.0,68.98,68.99,68.43,68.49,122209.0
2023-12-04 13:30:00,68.44,68.57,68.36,68.38,116637.0,68.44,68.57,68.36,68.38,116637.0
2023-12-04 14:00:00,68.4,68.5,68.2,68.23,237950.0,68.4,68.5,68.2,68.23,237950.0
2023-12-04 14:30:00,68.24,68.49,68.22,68.48,157499.0,68.24,68.49,68.22,68.48,157499.0
2023-12-04 15:00:00,68.48,68.52,68.44,68.48,69624.0,68.48,68.52,68.44,68.48,69624.0
2023-12-04 15:30:00,68.47,68.54,68.43,68.48,242034.0,68.47,68.54,68.43,68.48,242034.0
2023-12-05 09:30:00,68.74,69.12,68.6,68.98,201596.0,68.74,69.12,68.6,68.98,201596.0
2023-12-05 10:00:00,68.97,69.24,68.88,69.05,240048.0,68.97,69.24,68.88,69.05,240048.0
2023-12-05 10:30:00,69.08,69.22,68.41,68.61,261352.0,69.08,69.22,68.41,68.61,261352.0
2023-12-05 11:00:00,68.54,68.85,68.44,68.56,259583.0,68.54,68.85,68.44,68.56,259583.0
2023-12-05 11:30:00,68.57,69.0,68.42,68.95,127396.0,68.57,69.0,68.42,68.95,127396.0
2023-12-05 12:00:00,68.97,69.05,67.92,68.07,344316.0,68.97,69.05,67.92,68.07,344316.0
2023-12-05 12:30:00,68.06,68.32,67.87,68.05,196190.0,68.06,68.32,67.87,68.05,196190.0
2023-12-05 13:00:00,68.03,68.07,67.82,67.85,93512.0,68.03,68.07,67.82,67.85,93512.0
2023-12-05 13:30:00,67.84,68.02,67.47,67.54,451028.0,67.84,68.02,67.47,67.54,451028.0
2023-12-05 14:00:00,67.52,67.91,67.49,67.52,215601.0,67.52,67.91,67.49,67.52,215601.0
2023-12-05 14:30:00,67.52,67.78,67.5,67.76,184123.0,67.52,67.78,67.5,67.76,184123.0
2023-12-05 15:00:00,67.76,67.8,67.62,67.63,250589.0,67.76,67.8,67.62,67.63,250589.0
2023-12-05 15:30:00,67.62,67.65,67.52,67.58,803394.0,67.62,67.65,67.52,67.58,803394.0
2023-12-06 09:30:00,65.98,66.35,65.85,65.9,717838.0,65.98,66.35,65.85,65.9,717838.0
2023-12-06 10:00:00,65.91,66.22,65.78,66.19,600667.0,65.91,66.22,65.78,66.19,600667.0
2023-12-06 10:30:00,66.16,66.2,65.5,65.63,847185.0,66.16,66.2,65.5,65.63,847185.0
2023-12-06 11:00:00,65.61,65.61,64.86,65.07,1040400.0,65.61,65.61,64.86,65.07,1040400.0
2023-12-06 11:30:00,65.07,65.12,64.8,64.84,428910.0,65.07,65.12,64.8,64.84,428910.0
2023-12-06 12:00:00,64.83,64.95,64.61,64.75,431781.0,64.83,64.95,64.61,64.75,431781.0
2023-12-06 12:30:00,64.74,65.16,64.73,65.1,486712.0,64.74,65.16,64.73,65.1,486712.0
2023-12-06 13:00:00,65.1,65.21,64.8,65.09,284877.0,65.1,65.21,64.8,65.09,284877.0
2023-12-06 13:30:00,65.08,65.3,65.02,65.2,217370.0,65.08,65.3,65.02,65.2,217370.0
2023-12-06 14:00:00,65.2,65.38,64.81,64.82,685618.0,65.2,65.38,64.81,64.82,685618.0
2023-12-06 14:30:00,64.83,64.9,64.78,64.86,224027.0,64.83,64.9,64.78,64.86,224027.0
2023-12-06 15:00:00,64.86,64.89,64.77,64.83,145424.0,64.86,64.89,64.77,64.83,145424.0
2023-12-06 15:30:00,64.82,64.89,64.75,64.77,1338594.0,64.82,64.89,64.75,64.77,1338594.0
2023-12-07 09:30:00,65.65,65.74,65.28,65.47,412785.0,65.65,65.74,65.28,65.47,412785.0
2023-12-07 10:00:00,65.48,65.68,65.32,65.41,186108.0,65.48,65.68,65.32,65.41,186108.0
2023-12-07 10:30:00,65.41,65.49,65.09,65.22,226158.0,65.41,65.49,65.09,65.22,226158.0
2023-12-07 11:00:00,65.23,65.54,64.86,65.03,302369.0,65.23,65.54,64.86,65.03,302369.0
2023-12-07 11:30:00,65.02,65.03,64.79,64.9,329908.0,65.02,65.03,64.79,64.9,329908.0
2023-12-07 12:00:00,64.89,64.9,64.43,64.44,450738.0,64.89,64.9,64.43,64.44,450738.0
2023-12-07 12:30:00,64.43,64.86,64.35,64.85,306273.0,64.43,64.86,64.35,64.85,306273.0
2023-12-07 13:00:00,64.87,65.05,64.61,65.02,355781.0,64.87,65.05,64.61,65.02,355781.0
2023-12-07 13:30:00,65.02,65.22,64.92,64.92,205055.0,65.02,65.22,64.92,64.92,205055.0
2023-12-07 14:00:00,64.9,65.14,64.73,64.79,336959.0,64.9,65.14,64.73,64.79,336959.0
2023-12-07 14:30:00,64.81,65.01,64.76,65.0,120991.0,64.81,65.01,64.76,65.0,120991.0
2023-12-07 15:00:00,65.0,65.08,64.93,65.06,89667.0,65.0,65.08,64.93,65.06,89667.0
2023-12-07 15:30:00,65.07,65.16,65.05,65.13,371535.0,65.07,65.16,65.05,65.13,371535.0
2023-12-08 09:30:00,66.11,66.2,65.92,66.11,223776.0,66.11,66.2,65.92,66.11,223776.0
2023-12-08 10:00:00,66.18,66.9,66.18,66.79,360280.0,66.18,66.9,66.18,66.79,360280.0
2023-12-08 10:30:00,66.81,66.89,66.44,66.48,299280.0,66.81,66.89,66.44,66.48,299280.0
2023-12-08 11:00:00,66.48,66.71,66.37,66.53,144146.0,66.48,66.71,66.37,66.53,144146.0
2023-12-08 11:30:00,66.49,66.58,66.23,66.44,133913.0,66.49,66.58,66.23,66.44,133913.0
2023-12-08 12:00:00,66.44,66.45,66.15,66.31,85147.0,66.44,66.45,66.15,66.31,85147.0
2023-12-08 12:30:00,66.3,66.32,65.95,66.1,153829.0,66.3,66.32,65.95,66.1,153829.0
2023-12-08 13:00:00,66.08,66.5,66.05,66.28,284846.0,66.08,66.5,66.05,66.28,284846.0
2023-12-08 13:30:00,66.29,66.59,66.29,66.54,99954.0,66.29,66.59,66.29,66.54,99954.0
2023-12-08 14:00:00,66.52,66.68,66.4,66.48,185717.0,66.52,66.68,66.4,66.48,185717.0
2023-12-08 14:30:00,66.49,66.64,66.46,66.62,174257.0,66.49,66.64,66.46,66.62,174257.0
2023-12-08 15:00:00,66.62,66.69,66.51,66.51,320964.0,66.62,66.69,66.51,66.51,320964.0
2023-12-08 15:30:00,66.52,66.59,66.51,66.54,714012.0,66.52,66.59,66.51,66.54,714012.0
2023-12-11 09:30:00,66.5,66.74,66.21,66.57,191068.0,66.5,66.74,66.21,66.57,191068.0
2023-12-11 10:00:00,66.53,66.61,66.29,66.39,179698.0,66.53,66.61,66.29,66.39,179698.0
2023-12-11 10:30:00,66.41,66.57,66.33,66.43,95552.0,66.41,66.57,66.33,66.43,95552.0
2023-12-11 11:00:00,66.43,66.53,66.0,66.27,233778.0,66.43,66.53,66.0,66.27,233778.0
2023-12-11 11:30:00,66.26,66.69,66.09,66.5,123190.0,66.26,66.69,66.09,66.5,123190.0
2023-12-11 12:00:00,66.53,66.53,65.98,66.07,212113.0,66.53,66.53,65.98,66.07,212113.0
2023-12-11 12:30:00,66.06,66.63,66.04,66.59,111711.0,66.06,66.63,66.04,66.59,111711.0
2023-12-11 13:00:00,66.59,67.03,66.59,66.84,207899.0,66.59,67.03,66.59,66.84,207899.0
2023-12-11 13:30:00,66.82,66.97,66.81,66.96,53746.0,66.82,66.97,66.81,66.96,53746.0
2023-12-11 14:00:00,66.95,67.03,66.55,66.67,107364.0,66.95,67.03,66.55,66.67,107364.0
2023-12-11 14:30:00,66.68,66.73,66.63,66.72,39112.0,66.68,66.73,66.63,66.72,39112.0
2023-12-11 15:00:00,66.71,66.78,66.67,66.77,48424.0,66.71,66.78,66.67,66.77,48424.0
2023-12-11 15:30:00,66.77,66.86,66.75,66.8,385277.0,66.77,66.86,66.75,66.8,385277.0
2023-12-12 09:30:00,64.93,64.93,64.45,64.59,867968.0,64.93,64.93,64.45,64.59,867968.0
2023-12-12 10:00:00,64.58,65.06,64.43,64.66,497116.0,64.58,65.06,64.43,64.66,497116.0
2023-12-12 10:30:00,64.65,64.93,64.52,64.57,294675.0,64.65,64.93,64.52,64.57,294675.0
2023-12-12 11:00:00,64.53,64.57,64.29,64.35,406204.0,64.53,64.57,64.29,64.35,406204.0
2023-12-12 11:30:00,64.35,64.46,64.07,64.09,541785.0,64.35,64.46,64.07,64.09,541785.0
2023-12-12 12:00:00,64.08,64.24,64.04,64.15,353511.0,64.08,64.24,64.04,64.15,353511.0
2023-12-12 12:30:00,64.14,64.21,63.88,63.91,669406.0,64.14,64.21,63.88,63.91,669406.0
2023-12-12 13:00:00,63.92,64.08,63.9,64.02,367495.0,63.92,64.08,63.9,64.02,367495.0
2023-12-12 13:30:00,64.01,64.01,63.84,63.91,365541.0,64.01,64.01,63.84,63.91,365541.0
2023-12-12 14:00:00,63.9,64.23,63.84,64.17,622865.0,63.9,64.23,63.84,64.17,622865.0
2023-12-12 14:30:00,64.17,64.34,64.17,64.27,406788.0,64.17,64.34,64.17,64.27,406788.0
2023-12-12 15:00:00,64.27,64.35,64.27,64.31,167270.0,64.27,64.35,64.27,64.31,167270.0
2023-12-12 15:30:00,64.31,64.37,64.23,64.26,848851.0,64.31,64.37,64.23,64.26,848851.0
2023-12-13 09:30:00,64.42,64.82,64.34,64.8,242712.0,64.42,64.82,64.34,64.8,242712.0
2023-12-13 10:00:00,64.76,64.8,64.53,64.68,230000.0,64.76,64.8,64.53,64.68,230000.0
2023-12-13 10:30:00,64.71,65.19,64.56,65.01,637018.0,64.71,65.19,64.56,65.01,637018.0
2023-12-13 11:00:00,65.04,65.1,64.62,64.77,183063.0,65.04,65.1,64.62,64.77,183063.0
2023-12-13 11:30:00,64.77,65.2,64.75,65.11,209342.0,64.77,65.2,64.75,65.11,209342.0
2023-12-13 12:00:00,65.14,65.16,64.82,64.91,145563.0,65.14,65.16,64.82,64.91,145563.0
2023-12-13 12:30:00,64.88,65.01,64.73,64.75,119618.0,64.88,65.01,64.73,64.75,119618.0
2023-12-13 13:00:00,64.75,64.86,64.6,64.65,114300.0,64.75,64.86,64.6,64.65,114300.0
2023-12-13 13:30:00,64.65,65.01,64.56,64.95,133788.0,64.65,65.01,64.56,64.95,133788.0
2023-12-13 14:00:00,64.93,65.23,64.89,64.97,228063.0,64.93,65.23,64.89,64.97,228063.0
2023-12-13 14:30:00,65.0,65.04,64.92,65.01,141668.0,65.0,65.04,64.92,65.01,141668.0
2023-12-13 15:00:00,65.01,65.13,64.97,65.12,289500.0,65.01,65.13,64.97,65.12,289500.0
2023-12-13 15:30:00,65.11,65.35,65.08,65.34,370506.0,65.11,65.35,65.08,65.34,370506.0
2023-12-14 09:30:00,66.95,67.37,66.93,67.31,444993.0,66.95,67.37,66.93,67.31,444993.0
2023-12-14 10:00:00,67.31,67.5,67.26,67.36,440375.0,67.31,67.5,67.26,67.36,440375.0
2023-12-14 10:30:00,67.37,67.47,67.15,67.28,212245.0,67.37,67.47,67.15,67.28,212245.0
2023-12-14 11:00:00,67.27,67.46,67.23,67.39,161143.0,67.27,67.46,67.23,67.39,161143.0
2023-12-14 11:30:00,67.39,67.64,67.18,67.46,254299.0,67.39,67.64,67.18,67.46,254299.0
2023-12-14 12:00:00,67.47,67.61,67.44,67.47,114277.0,67.47,67.61,67.44,67.47,114277.0
2023-12-14 12:30:00,67.48,67.8,67.45,67.69,932709.0,67.48,67.8,67.45,67.69,932709.0
2023-12-14 13:00:00,67.69,67.74,67.53,67.66,172759.0,67.69,67.74,67.53,67.66,172759.0
2023-12-14 13:30:00,67.67,67.7,67.49,67.66,229495.0,67.67,67.7,67.49,67.66,229495.0
2023-12-14 14:00:00,67.65,67.66,66.96,67.03,344520.0,67.65,67.66,66.96,67.03,344520.0
2023-12-14 14:30:00,67.03,67.08,66.9,66.98,144409.0,67.03,67.08,66.9,66.98,144409.0
2023-12-14 15:00:00,66.99,67.13,66.96,67.05,179047.0,66.99,67.13,66.96,67.05,179047.0
2023-12-14 15:30:00,67.04,67.18,67.02,67.18,821728.0,67.04,67.18,67.02,67.18,821728.0
2023-12-15 09:30:00,67.19,67.19,66.51,66.66,189352.0,67.19,67.19,66.51,66.66,189352.0
2023-12-15 10:00:00,66.65,66.8,65.88,66.23,732556.0,66.65,66.8,65.88,66.23,732556.0
2023-12-15 10:30:00,66.23,66.79,66.19,66.68,262675.0,66.23,66.79,66.19,66.68,262675.0
2023-12-15 11:00:00,66.7,67.01,66.6,66.95,189364.0,66.7,67.01,66.6,66.95,189364.0
2023-12-15 11:30:00,66.9,67.14,66.69,67.03,174161.0,66.9,67.14,66.69,67.03,174161.0
2023-12-15 12:00:00,67.07,67.29,66.89,67.08,157635.0,67.07,67.29,66.89,67.08,157635.0
2023-12-15 12:30:00,67.07,67.32,67.04,67.31,120426.0,67.07,67.32,67.04,67.31,120426.0
2023-12-15 13:00:00,67.31,67.31,66.97,67.06,133042.0,67.31,67.31,66.97,67.06,133042.0
2023-12-15 13:30:00,67.04,67.28,66.9,67.12,184046.0,67.04,67.28,66.9,67.12,184046.0
2023-12-15 14:00:00,67.14,67.19,66.87,66.92,207036.0,67.14,67.19,66.87,66.92,207036.0
2023-12-15 14:30:00,66.91,66.99,66.87,66.97,115469.0,66.91,66.99,66.87,66.97,115469.0
2023-12-15 15:00:00,66.97,67.04,66.9,67.02,282988.0,66.97,67.04,66.9,67.02,282988.0
2023-12-15 15:30:00,67.03,67.18,67.01,67.14,304974.0,67.03,67.18,67.01,67.14,304974.0
2023-12-18 09:30:00,68.89,69.5,68.87,69.46,1305338.0,68.89,69.5,68.87,69.46,1305338.0
2023-12-18 10:00:00,69.46,69.58,68.81,68.9,458199.0,69.46,69.58,68.81,68.9,458199.0
2023-12-18 10:30:00,68.88,68.95,68.58,68.87,270172.0,68.88,68.95,68.58,68.87,270172.0
2023-12-18 11:00:00,68.83,69.1,68.68,68.73,209798.0,68.83,69.1,68.68,68.73,209798.0
2023-12-18 11:30:00,68.73,68.75,68.48,68.71,270673.0,68.73,68.75,68.48,68.71,270673.0
2023-12-18 12:00:00,68.7,68.88,68.57,68.74,168473.0,68.7,68.88,68.57,68.74,168473.0
2023-12-18 12:30:00,68.73,68.75,68.58,68.73,64784.0,68.73,68.75,68.58,68.73,64784.0
2023-12-18 13:00:00,68.72,68.72,68.45,68.64,90182.0,68.72,68.72,68.45,68.64,90182.0
2023-12-18 13:30:00,68.64,68.67,68.1,68.13,155126.0,68.64,68.67,68.1,68.13,155126.0
2023-12-18 14:00:00,68.13,68.13,67.55,67.96,289923.0,68.13,68.13,67.55,67.96,289923.0
2023-12-18 14:30:00,67.97,68.19,67.9,68.01,119062.0,67.97,68.19,67.9,68.01,119062.0
2023-12-18 15:00:00,68.02,68.13,67.99,68.07,98756.0,68.02,68.13,67.99,68.07,98756.0
2023-12-18 15:30:00,68.07,68.13,68.02,68.12,638914.0,68.07,68.13,68.02,68.12,638914.0
2023-12-19 09:30:00,68.3,68.81,68.25,68.73,323440.0,68.3,68.81,68.25,68.73,323440.0
2023-12-19 10:00:00,68.74,68.81,68.36,68.56,249706.0,68.74,68.81,68.36,68.56,249706.0
2023-12-19 10:30:00,68.54,69.08,68.45,69.06,185802.0,68.54,69.08,68.45,69.06,185802.0
2023-12-19 11:00:00,69.06,69.11,68.82,69.05,264056.0,69.06,69.11,68.82,69.05,264056.0
2023-12-19 11:30:00,69.04,69.39,69.0,69.18,262807.0,69.04,69.39,69.0,69.18,262807.0
2023-12-19 12:00:00,69.19,69.42,68.94,68.96,216854.0,69.19,69.42,68.94,68.96,216854.0
2023-12-19 12:30:00,68.94,69.16,68.83,69.15,149769.0,68.94,69.16,68.83,69.15,149769.0
2023-12-19 13:00:00,69.15,69.17,68.73,68.81,159306.0,69.15,69.17,68.73,68.81,159306.0
2023-12-19 13:30:00,68.82,69.08,68.82,68.97,113461.0,68.82,69.08,68.82,68.97,113461.0
2023-12-19 14:00:00,68.98,69.0,68.66,68.98,284651.0,68.98,69.0,68.66,68.98,284651.0
2023-12-19 14:30:00,68.97,69.19,68.94,69.17,109489.0,68.97,69.19,68.94,69.17,109489.0
2023-12-19 15:00:00,69.17,69.29,69.12,69.29,124697.0,69.17,69.29,69.12,69.29,124697.0
2023-12-19 15:30:00,69.28,69.43,69.2,69.35,943669.0,69.28,69.43,69.2,69.35,943669.0
2023-12-20 09:30:00,70.15,70.31,69.89,70.06,539366.0,70.15,70.31,69.89,70.06,539366.0
2023-12-20 10:00:00,70.06,70.1,69.81,69.94,320905.0,70.06,70.1,69.81,69.94,320905.0
2023-12-20 10:30:00,69.93,69.93,69.4,69.59,462435.0,69.93,69.93,69.4,69.59,462435.0
2023-12-20 11:00:00,69.58,70.15,69.57,70.08,293349.0,69.58,70.15,69.57,70.08,293349.0
2023-12-20 11:30:00,70.1,70.1,69.57,69.63,309196.0,70.1,70.1,69.57,69.63,309196.0
2023-12-20 12:00:00,69.62,69.76,69.39,69.43,370125.0,69.62,69.76,69.39,69.43,370125.0
2023-12-20 12:30:00,69.43,69.49,68.87,68.89,445529.0,69.43,69.49,68.87,68.89,445529.0
2023-12-20 13:00:00,68.89,69.11,68.89,68.95,220406.0,68.89,69.11,68.89,68.95,220406.0
2023-12-20 13:30:00,68.95,69.01,68.66,68.89,390207.0,68.95,69.01,68.66,68.89,390207.0
2023-12-20 14:00:00,68.88,69.35,68.83,69.23,343424.0,68.88,69.35,68.83,69.23,343424.0
2023-12-20 14:30:00,69.24,69.37,68.91,68.93,217334.0,69.24,69.37,68.91,68.93,217334.0
2023-12-20 15:00:00,68.92,69.09,68.79,68.92,262392.0,68.92,69.09,68.79,68.92,262392.0
2023-12-20 15:30:00,68.92,68.95,68.77,68.79,301505.0,68.92,68.95,68.77,68.79,301505.0
2023-12-21 09:30:00,68.13,68.93,68.13,68.52,459576.0,68.13,68.93,68.13,68.52,459576.0
2023-12-21 10:00:00,68.56,68.78,68.49,68.57,412916.0,68.56,68.78,68.49,68.57,412916.0
2023-12-21 10:30:00,68.6,68.94,68.6,68.71,214559.0,68.6,68.94,68.6,68.71,214559.0
2023-12-21 11:00:00,68.75,69.04,68.67,68.83,232843.0,68.75,69.04,68.67,68.83,232843.0
2023-12-21 11:30:00,68.82,68.84,68.35,68.38,231467.0,68.82,68.84,68.35,68.38,231467.0
2023-12-21 12:00:00,68.37,68.45,68.15,68.28,208447.0,68.37,68.45,68.15,68.28,208447.0
2023-12-21 12:30:00,68.25,68.56,68.21,68.52,106202.0,68.25,68.56,68.21,68.52,106202.0
2023-12-21 13:00:00,68.5,68.79,68.44,68.79,175473.0,68.5,68.79,68.44,68.79,175473.0
2023-12-21 13:30:00,68.77,68.8,68.58,68.65,156109.0,68.77,68.8,68.58,68.65,156109.0
2023-12-21 14:00:00,68.64,69.02,68.55,68.93,207425.0,68.64,69.02,68.55,68.93,207425.0
2023-12-21 14:30:00,68.92,69.03,68.79,68.86,98971.0,68.92,69.03,68.79,68.86,98971.0
2023-12-21 15:00:00,68.85,68.88,68.75,68.88,71387.0,68.85,68.88,68.75,68.88,71387.0
2023-12-21 15:30:00,68.88,69.08,68.87,69.05,235906.0,68.88,69.08,68.87,69.05,235906.0
2023-12-22 09:30:00,69.63,69.94,69.51,69.73,463528.0,69.63,69.94,69.51,69.73,463528.0
2023-12-22 10:00:00,69.76,69.96,69.5,69.56,349487.0,69.76,69.96,69.5,69.56,349487.0
2023-12-22 10:30:00,69.55,69.58,68.82,68.82,430082.0,69.55,69.58,68.82,68.82,430082.0
2023-12-22 11:00:00,68.83,69.07,68.49,69.04,313506.0,68.83,69.07,68.49,69.04,313506.0
2023-12-22 11:30:00,69.05,69.23,68.61,68.95,206494.0,69.05,69.23,68.61,68.95,206494.0
2023-12-22 12:00:00,68.95,69.08,68.78,68.85,152389.0,68.95,69.08,68.78,68.85,152389.0
2023-12-22 12:30:00,68.86,69.07,68.79,68.99,134769.0,68.86,69.07,68.79,68.99,134769.0
2023-12-22 13:00:00,68.98,69.04,68.82,68.96,126458.0,68.98,69.04,68.82,68.96,126458.0
2023-12-22 13:30:00,68.97,69.11,68.92,69.01,144539.0,68.97,69.11,68.92,69.01,144539.0
2023-12-22 14:00:00,69.01,69.11,68.6,68.67,226259.0,69.01,69.11,68.6,68.67,226259.0
2023-12-22 14:30:00,68.66,68.85,68.6,68.75,234958.0,68.66,68.85,68.6,68.75,234958.0
2023-12-22 15:00:00,68.75,68.82,68.73,68.76,201552.0,68.75,68.82,68.73,68.76,201552.0
2023-12-22 15:30:00,68.76,68.76,68.6,68.68,798368.0,68.76,68.76,68.6,68.68,798368.0
2023-12-26 09:30:00,70.52,70.55,70.25,70.48,652934.0,70.52,70.55,70.25,70.48,652934.0
2023-12-26 10:00:00,70.47,70.64,70.34,70.42,376480.0,70.47,70.64,70.34,70.42,376480.0
2023-12-26 10:30:00,70.41,70.55,70.32,70.46,309176.0,70.41,70.55,70.32,70.46,309176.0
2023-12-26 11:00:00,70.48,70.72,70.47,70.68,309221.0,70.48,70.72,70.47,70.68,309221.0
2023-12-26 11:30:00,70.7,70.97,70.7,70.94,207795.0,70.7,70.97,70.7,70.94,207795.0
2023-12-26 12:00:00,70.93,71.1,70.85,71.04,177734.0,70.93,71.1,70.85,71.04,177734.0
2023-12-26 12:30:00,71.03,71.03,70.77,70.85,302900.0,71.03,71.03,70.77,70.85,302900.0
2023-12-26 13:00:00,70.86,70.88,70.62,70.67,119733.0,70.86,70.88,70.62,70.67,119733.0
2023-12-26 13:30:00,70.67,71.01,70.65,71.0,125275.0,70.67,71.01,70.65,71.0,125275.0
2023-12-26 14:00:00,71.0,71.06,70.4,70.55,407586.0,71.0,71.06,70.4,70.55,407586.0
2023-12-26 14:30:00,70.57,70.66,70.34,70.41,200101.0,70.57,70.66,70.34,70.41,200101.0
2023-12-26 15:00:00,70.4,70.47,70.12,70.12,503704.0,70.4,70.47,70.12,70.12,503704.0
2023-12-26 15:30:00,70.11,70.29,70.11,70.2,554700.0,70.11,70.29,70.11,70.2,554700.0
2023-12-27 09:30:00,70.02,70.17,69.79,69.91,384401.0,70.02,70.17,69.79,69.91,384401.0
2023-12-27 10:00:00,69.92,70.14,69.82,70.09,255404.0,69.92,70.14,69.82,70.09,255404.0
2023-12-27 10:30:00,70.09,70.14,69.76,69.91,249466.0,70.09,70.14,69.76,69.91,249466.0
2023-12-27 11:00:00,69.9,70.02,69.63,69.67,272817.0,69.9,70.02,69.63,69.67,272817.0
2023-12-27 11:30:00,69.64,69.71,69.29,69.44,301383.0,69.64,69.71,69.29,69.44,301383.0
2023-12-27 12:00:00,69.43,69.61,69.3,69.37,151645.0,69.43,69.61,69.3,69.37,151645.0
2023-12-27 12:30:00,69.36,69.47,69.31,69.39,119411.0,69.36,69.47,69.31,69.39,119411.0
2023-12-27 13:00:00,69.4,69.59,69.23,69.41,212751.0,69.4,69.59,69.23,69.41,212751.0
2023-12-27 13:30:00,69.41,69.48,69.26,69.26,150919.0,69.41,69.48,69.26,69.26,150919.0
2023-12-27 14:00:00,69.25,69.39,69.0,69.12,417272.0,69.25,69.39,69.0,69.12,417272.0
2023-12-27 14:30:00,69.16,69.2,69.07,69.14,141192.0,69.16,69.2,69.07,69.14,141192.0
2023-12-27 15:00:00,69.14,69.22,69.1,69.12,131321.0,69.14,69.22,69.1,69.12,131321.0
2023-12-27 15:30:00,69.12,69.15,68.9,68.93,433452.0,69.12,69.15,68.9,68.93,433452.0
2023-12-28 09:30:00,68.35,68.79,68.29,68.74,268452.0,68.35,68.79,68.29,68.74,268452.0
2023-12-28 10:00:00,68.76,68.9,68.45,68.48,244201.0,68.76,68.9,68.45,68.48,244201.0
2023-12-28 10:30:00,68.49,68.58,68.32,68.35,175073.0,68.49,68.58,68.32,68.35,175073.0
2023-12-28 11:00:00,68.42,68.94,68.29,68.56,347982.0,68.42,68.94,68.29,68.56,347982.0
2023-12-28 11:30:00,68.57,68.59,68.04,68.13,266418.0,68.57,68.59,68.04,68.13,266418.0
2023-12-28 12:00:00,68.11,68.42,68.08,68.15,130898.0,68.11,68.42,68.08,68.15,130898.0
2023-12-28 12:30:00,68.14,68.28,67.85,67.92,306911.0,68.14,68.28,67.85,67.92,306911.0
2023-12-28 13:00:00,67.92,67.93,67.45,67.56,349024.0,67.92,67.93,67.45,67.56,349024.0
2023-12-28 13:30:00,67.54,67.65,67.09,67.22,430606.0,67.54,67.65,67.09,67.22,430606.0
2023-12-28 14:00:00,67.23,67.33,66.97,67.0,1206779.0,67.23,67.33,66.97,67.0,1206779.0
2023-12-28 14:30:00,67.02,67.24,66.99,67.24,169691.0,67.02,67.24,66.99,67.24,169691.0
2023-12-28 15:00:00,67.25,67.28,67.11,67.12,229790.0,67.25,67.28,67.11,67.12,229790.0
2023-12-28 15:30:00,67.12,67.22,67.09,67.17,665865.0,67.12,67.22,67.09,67.17,665865.0
2023-12-29 09:30:00,67.68,67.75,67.4,67.53,252423.0,67.68,67.75,67.4,67.53,252423.0
2023-12-29 10:00:00,67.53,67.6,67.11,67.23,169142.0,67.53,67.6,67.11,67.23,169142.0
2023-12-29 10:30:00,67.22,67.32,66.66,66.97,307612.0,67.22,67.32,66.66,66.97,307612.0
2023-12-29 11:00:00,66.98,67.55,66.94,67.4,213379.0,66.98,67.55,66.94,67.4,213379.0
2023-12-29 11:30:00,67.39,67.5,66.84,66.91,138399.0,67.39,67.5,66.84,66.91,138399.0
2023-12-29 12:00:00,66.89,67.44,66.89,67.4,160716.0,66.89,67.44,66.89,67.4,160716.0
2023-12-29 12:30:00,67.38,67.42,67.2,67.24,128819.0,67.38,67.42,67.2,67.24,128819.0
2023-12-29 13:00:00,67.22,67.3,66.91,66.93,143450.0,67.22,67.3,66.91,66.93,143450.0
2023-12-29 13:30:00,66.95,67.12,66.95,67.08,149002.0,66.95,67.12,66.95,67.08,149002.0
2023-12-29 14:00:00,67.08,67.26,66.79,66.91,239742.0,67.08,67.26,66.79,66.91,239742.0
2023-12-29 14:30:00,66.92,66.92,66.63,66.87,160920.0,66.92,66.92,66.63,66.87,160920.0
2023-12-29 15:00:00,66.88,66.88,66.7,66.75,61502.0,66.88,66.88,66.7,66.75,61502.0
2023-12-29 15:30:00,66.75,66.75,66.65,66.66,475990.0,66.75,66.75,66.65,66.66,475990.0
2024-01-02 09:30:00,67.56,67.56,66.65,66.96,513454.0,67.56,67.56,66.65,66.96,513454.0
2024-01-02 10:00:00,66.96,67.11,66.76,67.06,472702.0,66.96,67.11,66.76,67.06,472702.0
2024-01-02 10:30:00,67.05,67.4,66.75,66.84,629532.0,67.05,67.4,66.75,66.84,629532.0
2024-01-02 11:00:00,66.84,67.0,65.95,65.99,618651.0,66.84,67.0,65.95,65.99,618651.0
2024-01-02 11:30:00,65.99,66.23,65.72,66.22,731271.0,65.99,66.23,65.72,66.22,731271.0
2024-01-02 12:00:00,66.21,66.31,65.95,66.09,255050.0,66.21,66.31,65.95,66.09,255050.0
2024-01-02 12:30:00,66.12,66.68,66.07,66.54,251946.0,66.12,66.68,66.07,66.54,251946.0
2024-01-02 13:00:00,66.53,66.57,66.13,66.19,269985.0,66.53,66.57,66.13,66.19,269985.0
2024-01-02 13:30:00,66.18,66.31,65.67,65.69,571329.0,66.18,66.31,65.67,65.69,571329.0
2024-01-02 14:00:00,65.69,65.87,65.48,65.77,739738.0,65.69,65.87,65.48,65.77,739738.0
2024-01-02 14:30:00,65.79,65.99,65.79,65.87,313490.0,65.79,65.99,65.79,65.87,313490.0
2024-01-02 15:00:00,65.86,66.0,65.84,65.96,293821.0,65.86,66.0,65.84,65.96,293821.0
2024-01-02 15:30:00,65.95,65.97,65.75,65.79,1117564.0,65.95,65.97,65.75,65.79,1117564.0
2024-01-03 09:30:00,66.92,67.38,66.72,67.31,707768.0,66.92,67.38,66.72,67.31,707768.0
2024-01-03 10:00:00,67.34,67.88,67.34,67.66,685540.0,67.34,67.88,67.34,67.66,685540.0
2024-01-03 10:30:00,67.69,68.07,67.69,68.02,911278.0,67.69,68.07,67.69,68.02,911278.0
2024-01-03 11:00:00,68.03,68.09,67.59,67.69,1183191.0,68.03,68.09,67.59,67.69,1183191.0
2024-01-03 11:30:00,67.72,67.86,67.38,67.61,234555.0,67.72,67.86,67.38,67.61,234555.0
2024-01-03 12:00:00,67.61,67.77,67.49,67.65,248286.0,67.61,67.77,67.49,67.65,248286.0
2024-01-03 12:30:00,67.65,67.85,67.54,67.78,154033.0,67.65,67.85,67.54,67.78,154033.0
2024-01-03 13:00:00,67.79,68.07,67.78,67.99,188858.0,67.79,68.07,67.78,67.99,188858.0
2024-01-03 13:30:00,67.98,68.02,67.88,67.91,117857.0,67.98,68.02,67.88,67.91,117857.0
2024-01-03 14:00:00,67.89,68.01,67.76,67.93,325386.0,67.89,68.01,67.76,67.93,325386.0
2024-01-03 14:30:00,67.92,68.07,67.91,68.03,251069.0,67.92,68.07,67.91,68.03,251069.0
2024-01-03 15:00:00,68.02,68.34,68.0,68.29,326763.0,68.02,68.34,68.0,68.29,326763.0
2024-01-03 15:30:00,68.29,68.36,68.16,68.2,764232.0,68.29,68.36,68.16,68.2,764232.0
2024-01-04 09:30:00,68.19,68.39,67.7,68.1,371219.0,68.19,68.39,67.7,68.1,371219.0
2024-01-04 10:00:00,68.1,68.31,67.57,67.67,288531.0,68.1,68.31,67.57,67.67,288531.0
2024-01-04 10:30:00,67.66,67.85,67.43,67.5,168830.0,67.66,67.85,67.43,67.5,168830.0
2024-01-04 11:00:00,67.48,67.48,66.43,66.51,1152589.0,67.48,67.48,66.43,66.51,1152589.0
2024-01-04 11:30:00,66.53,66.8,66.4,66.66,989184.0,66.53,66.8,66.4,66.66,989184.0
2024-01-04 12:00:00,66.67,67.06,66.44,67.02,227065.0,66.67,67.06,66.44,67.02,227065.0
2024-01-04 12:30:00,67.0,67.51,66.97,67.42,158483.0,67.0,67.51,66.97,67.42,158483.0
2024-01-04 13:00:00,67.41,67.68,67.33,67.58,175500.0,67.41,67.68,67.33,67.58,175500.0
2024-01-04 13:30:00,67.58,67.68,67.43,67.47,205936.0,67.58,67.68,67.43,67.47,205936.0
2024-01-04 14:00:00,67.46,67.56,67.2,67.4,200911.0,67.46,67.56,67.2,67.4,200911.0
2024-01-04 14:30:00,67.41,67.58,67.32,67.32,114232.0,67.41,67.58,67.32,67.32,114232.0
2024-01-04 15:00:00,67.32,67.6,67.26,67.54,115248.0,67.32,67.6,67.26,67.54,115248.0
2024-01-04 15:30:00,67.54,67.64,67.5,67.57,278205.0,67.54,67.64,67.5,67.57,278205.0
2024-01-05 09:30:00,68.83,69.21,68.36,69.07,493122.0,68.83,69.21,68.36,69.07,493122.0
2024-01-05 10:00:00,69.08,69.32,68.78,68.83,867058.0,69.08,69.32,68.78,68.83,867058.0
2024-01-05 10:30:00,68.82,68.96,68.48,68.71,247010.0,68.82,68.96,68.48,68.71,247010.0
2024-01-05 11:00:00,68.7,69.21,68.68,69.06,208669.0,68.7,69.21,68.68,69.06,208669.0
2024-01-05 11:30:00,69.08,69.29,68.81,69.07,206821.0,69.08,69.29,68.81,69.07,206821.0
2024-01-05 12:00:00,69.07,69.07,68.77,68.79,133091.0,69.07,69.07,68.77,68.79,133091.0
2024-01-05 12:30:00,68.79,68.85,68.52,68.76,249774.0,68.79,68.85,68.52,68.76,249774.0
2024-01-05 13:00:00,68.75,68.9,68.64,68.89,139210.0,68.75,68.9,68.64,68.89,139210.0
2024-01-05 13:30:00,68.9,69.07,68.82,69.05,97096.0,68.9,69.07,68.82,69.05,97096.0
2024-01-05 14:00:00,69.05,69.11,68.88,68.89,146864.0,69.05,69.11,68.88,68.89,146864.0
2024-01-05 14:30:00,68.88,68.94,68.79,68.84,130743.0,68.88,68.94,68.79,68.84,130743.0
2024-01-05 15:00:00,68.84,68.97,68.81,68.94,196809.0,68.84,68.97,68.81,68.94,196809.0
2024-01-05 15:30:00,68.94,69.06,68.93,69.05,569635.0,68.94,69.06,68.93,69.05,569635.0
2024-01-08 09:30:00,66.07,66.18,65.54,65.92,1257760.0,66.07,66.18,65.54,65.92,1257760.0
2024-01-08 10:00:00,65.94,66.09,65.63,66.07,388279.0,65.94,66.09,65.63,66.07,388279.0
2024-01-08 10:30:00,66.11,66.49,65.93,66.11,384515.0,66.11,66.49,65.93,66.11,384515.0
2024-01-08 11:00:00,66.13,66.26,65.84,65.85,175661.0,66.13,66.26,65.84,65.85,175661.0
2024-01-08 11:30:00,65.85,65.98,65.68,65.72,201653.0,65.85,65.98,65.68,65.72,201653.0
2024-01-08 12:00:00,65.72,65.92,65.6,65.86,196923.0,65.72,65.92,65.6,65.86,196923.0
2024-01-08 12:30:00,65.84,65.87,65.64,65.81,206313.0,65.84,65.87,65.64,65.81,206313.0
2024-01-08 13:00:00,65.81,65.9,65.72,65.82,140076.0,65.81,65.9,65.72,65.82,140076.0
2024-01-08 13:30:00,65.8,65.98,65.76,65.93,152619.0,65.8,65.98,65.76,65.93,152619.0
2024-01-08 14:00:00,65.92,66.4,65.92,66.2,436728.0,65.92,66.4,65.92,66.2,436728.0
2024-01-08 14:30:00,66.2,66.43,66.18,66.39,191873.0,66.2,66.43,66.18,66.39,191873.0
2024-01-08 15:00:00,66.4,66.43,66.33,66.34,145426.0,66.4,66.43,66.33,66.34,145426.0
2024-01-08 15:30:00,66.33,66.43,66.31,66.38,900068.0,66.33,66.43,66.31,66.38,900068.0
2024-01-09 09:30:00,67.3,67.32,66.71,67.11,395588.0,67.3,67.32,66.71,67.11,395588.0
2024-01-09 10:00:00,67.07,67.31,66.87,66.88,214054.0,67.07,67.31,66.87,66.88,214054.0
2024-01-09 10:30:00,66.89,67.29,66.74,66.98,293382.0,66.89,67.29,66.74,66.98,293382.0
2024-01-09 11:00:00,66.98,67.83,66.87,67.75,472296.0,66.98,67.83,66.87,67.75,472296.0
2024-01-09 11:30:00,67.77,67.94,67.62,67.88,255041.0,67.77,67.94,67.62,67.88,255041.0
2024-01-09 12:00:00,67.86,67.95,67.56,67.67,164597.0,67.86,67.95,67.56,67.67,164597.0
2024-01-09 12:30:00,67.66,67.9,67.62,67.87,79815.0,67.66,67.9,67.62,67.87,79815.0
2024-01-09 13:00:00,67.87,67.88,67.57,67.74,132987.0,67.87,67.88,67.57,67.74,132987.0
2024-01-09 13:30:00,67.74,67.93,67.67,67.92,330019.0,67.74,67.93,67.67,67.92,330019.0
2024-01-09 14:00:00,67.91,67.91,67.42,67.44,242801.0,67.91,67.91,67.42,67.44,242801.0
2024-01-09 14:30:00,67.43,67.47,67.33,67.43,89750.0,67.43,67.47,67.33,67.43,89750.0
2024-01-09 15:00:00,67.44,67.44,67.35,67.42,192937.0,67.44,67.44,67.35,67.42,192937.0
2024-01-09 15:30:00,67.4,67.45,67.31,67.4,635396.0,67.4,67.45,67.31,67.4,635396.0
2024-01-10 09:30:00,68.27,68.5,68.15,68.38,285842.0,68.27,68.5,68.15,68.38,285842.0
2024-01-10 10:00:00,68.34,68.68,68.24,68.35,393028.0,68.34,68.68,68.24,68.35,393028.0
2024-01-10 10:30:00,68.34,68.34,67.38,67.42,552737.0,68.34,68.34,67.38,67.42,552737.0
2024-01-10 11:00:00,67.43,67.59,67.16,67.4,400267.0,67.43,67.59,67.16,67.4,400267.0
2024-01-10 11:30:00,67.38,67.71,67.33,67.46,222183.0,67.38,67.71,67.33,67.46,222183.0
2024-01-10 12:00:00,67.48,67.54,66.83,66.9,283175.0,67.48,67.54,66.83,66.9,283175.0
2024-01-10 12:30:00,66.87,66.92,66.47,66.52,397638.0,66.87,66.92,66.47,66.52,397638.0
2024-01-10 13:00:00,66.54,66.8,66.41,66.55,309927.0,66.54,66.8,66.41,66.55,309927.0
2024-01-10 13:30:00,66.54,66.71,66.34,66.67,406944.0,66.54,66.71,66.34,66.67,406944.0
2024-01-10 14:00:00,66.67,66.75,66.55,66.64,356820.0,66.67,66.75,66.55,66.64,356820.0
2024-01-10 14:30:00,66.64,66.73,66.49,66.62,258661.0,66.64,66.73,66.49,66.62,258661.0
2024-01-10 15:00:00,66.63,66.64,66.55,66.62,160606.0,66.63,66.64,66.55,66.62,160606.0
2024-01-10 15:30:00,66.62,66.67,66.57,66.58,598760.0,66.62,66.67,66.57,66.58,598760.0
2024-01-11 09:30:00,68.35,68.44,67.93,68.36,740921.0,68.35,68.44,67.93,68.36,740921.0
2024-01-11 10:00:00,68.37,68.47,68.15,68.43,478779.0,68.37,68.47,68.15,68.43,478779.0
2024-01-11 10:30:00,68.44,68.86,68.44,68.81,533690.0,68.44,68.86,68.44,68.81,533690.0
2024-01-11 11:00:00,68.83,68.92,68.63,68.77,457235.0,68.83,68.92,68.63,68.77,457235.0
2024-01-11 11:30:00,68.78,68.82,68.36,68.39,523702.0,68.78,68.82,68.36,68.39,523702.0
2024-01-11 12:00:00,68.39,68.42,67.77,67.84,468177.0,68.39,68.42,67.77,67.84,468177.0
2024-01-11 12:30:00,67.81,67.86,67.54,67.6,321727.0,67.81,67.86,67.54,67.6,321727.0
2024-01-11 13:00:00,67.6,67.72,67.19,67.37,559469.0,67.6,67.72,67.19,67.37,559469.0
2024-01-11 13:30:00,67.36,67.44,67.11,67.29,422589.0,67.36,67.44,67.11,67.29,422589.0
2024-01-11 14:00:00,67.29,67.49,67.19,67.2,469128.0,67.29,67.49,67.19,67.2,469128.0
2024-01-11 14:30:00,67.2,67.42,67.18,67.39,107223.0,67.2,67.42,67.18,67.39,107223.0
2024-01-11 15:00:00,67.38,67.53,67.32,67.48,142093.0,67.38,67.53,67.32,67.48,142093.0
2024-01-11 15:30:00,67.48,67.71,67.48,67.66,703480.0,67.48,67.71,67.48,67.66,703480.0
2024-01-12 09:30:00,69.38,69.81,69.3,69.37,575868.0,69.38,69.81,69.3,69.37,575868.0
2024-01-12 10:00:00,69.37,69.39,68.99,69.01,595361.0,69.37,69.39,68.99,69.01,595361.0
2024-01-12 10:30:00,69.01,69.1,68.52,68.83,580125.0,69.01,69.1,68.52,68.83,580125.0
2024-01-12 11:00:00,68.83,68.89,68.15,68.36,530397.0,68.83,68.89,68.15,68.36,530397.0
2024-01-12 11:30:00,68.36,68.45,68.11,68.21,378344.0,68.36,68.45,68.11,68.21,378344.0
2024-01-12 12:00:00,68.2,68.21,67.77,67.87,269398.0,68.2,68.21,67.77,67.87,269398.0
2024-01-12 12:30:00,67.88,68.05,67.57,67.87,440626.0,67.88,68.05,67.57,67.87,440626.0
2024-01-12 13:00:00,67.87,68.28,67.86,68.12,449426.0,67.87,68.28,67.86,68.12,449426.0
2024-01-12 13:30:00,68.13,68.33,68.06,68.3,176300.0,68.13,68.33,68.06,68.3,176300.0
2024-01-12 14:00:00,68.29,68.3,67.9,67.97,243498.0,68.29,68.3,67.9,67.97,243498.0
2024-01-12 14:30:00,67.97,67.99,67.86,67.94,247051.0,67.97,67.99,67.86,67.94,247051.0
2024-01-12 15:00:00,67.94,68.12,67.9,68.11,213985.0,67.94,68.12,67.9,68.11,213985.0
2024-01-12 15:30:00,68.12,68.12,68.0,68.04,739005.0,68.12,68.12,68.0,68.04,739005.0
2024-01-16 09:30:00,68.09,68.25,67.49,67.52,355512.0,68.09,68.25,67.49,67.52,355512.0
2024-01-16 10:00:00,67.54,67.75,67.21,67.31,490471.0,67.54,67.75,67.21,67.31,490471.0
2024-01-16 10:30:00,67.32,67.45,67.11,67.42,322177.0,67.32,67.45,67.11,67.42,322177.0
2024-01-16 11:00:00,67.4,67.73,67.17,67.71,288465.0,67.4,67.73,67.17,67.71,288465.0
2024-01-16 11:30:00,67.7,68.25,67.66,67.98,264507.0,67.7,68.25,67.66,67.98,264507.0
2024-01-16 12:00:00,67.98,68.08,67.23,67.41,171588.0,67.98,68.08,67.23,67.41,171588.0
2024-01-16 12:30:00,67.41,67.59,67.24,67.45,144516.0,67.41,67.59,67.24,67.45,144516.0
2024-01-16 13:00:00,67.48,67.65,67.29,67.65,138971.0,67.48,67.65,67.29,67.65,138971.0
2024-01-16 13:30:00,67.65,67.7,67.36,67.48,198495.0,67.65,67.7,67.36,67.48,198495.0
2024-01-16 14:00:00,67.5,67.88,67.34,67.7,370488.0,67.5,67.88,67.34,67.7,370488.0
2024-01-16 14:30:00,67.7,67.76,67.6,67.61,89765.0,67.7,67.76,67.6,67.61,89765.0
2024-01-16 15:00:00,67.61,67.61,67.49,67.49,146075.0,67.61,67.61,67.49,67.49,146075.0
2024-01-16 15:30:00,67.5,67.51,67.22,67.22,849949.0,67.5,67.51,67.22,67.22,849949.0
2024-01-17 09:30:00,66.48,66.67,66.37,66.56,262812.0,66.48,66.67,66.37,66.56,262812.0
2024-01-17 10:00:00,66.56,66.93,66.28,66.76,344630.0,66.56,66.93,66.28,66.76,344630.0
2024-01-17 10:30:00,66.76,67.19,66.7,66.97,502522.0,66.76,67.19,66.7,66.97,502522.0
2024-01-17 11:00:00,66.98,67.51,66.98,67.27,337311.0,66.98,67.51,66.98,67.27,337311.0
2024-01-17 11:30:00,67.27,67.49,66.89,66.94,210810.0,67.27,67.49,66.89,66.94,210810.0
2024-01-17 12:00:00,66.94,67.29,66.81,67.06,144318.0,66.94,67.29,66.81,67.06,144318.0
2024-01-17 12:30:00,67.06,67.2,66.89,66.91,71490.0,67.06,67.2,66.89,66.91,71490.0
2024-01-17 13:00:00,66.9,67.29,66.87,67.27,99147.0,66.9,67.29,66.87,67.27,99147.0
2024-01-17 13:30:00,67.27,67.5,67.26,67.48,211111.0,67.27,67.5,67.26,67.48,211111.0
2024-01-17 14:00:00,67.48,67.86,67.48,67.67,371609.0,67.48,67.86,67.48,67.67,371609.0
2024-01-17 14:30:00,67.67,67.89,67.65,67.87,198929.0,67.67,67.89,67.65,67.87,198929.0
2024-01-17 15:00:00,67.87,67.96,67.81,67.81,387092.0,67.87,67.96,67.81,67.81,387092.0
2024-01-17 15:30:00,67.82,67.95,67.79,67.92,823428.0,67.82,67.95,67.79,67.92,823428.0
2024-01-18 09:30:00,68.36,68.36,67.79,68.0,268138.0,68.36,68.36,67.79,68.0,268138.0
2024-01-18 10:00:00,67.98,68.31,67.97,68.17,670023.0,67.98,68.31,67.97,68.17,670023.0
2024-01-18 10:30:00,68.18,68.53,68.15,68.36,281067.0,68.18,68.53,68.15,68.36,281067.0
2024-01-18 11:00:00,68.47,68.74,68.23,68.68,643469.0,68.47,68.74,68.23,68.68,643469.0
2024-01-18 11:30:00,68.68,68.99,68.51,68.94,174403.0,68.68,68.99,68.51,68.94,174403.0
2024-01-18 12:00:00,68.94,69.24,68.94,69.15,312672.0,68.94,69.24,68.94,69.15,312672.0
2024-01-18 12:30:00,69.14,69.23,69.02,69.14,219728.0,69.14,69.23,69.02,69.14,219728.0
2024-01-18 13:00:00,69.15,69.18,68.81,68.97,292737.0,69.15,69.18,68.81,68.97,292737.0
2024-01-18 13:30:00,68.98,69.29,68.97,69.29,225722.0,68.98,69.29,68.97,69.29,225722.0
2024-01-18 14:00:00,69.29,69.31,68.99,69.1,432296.0,69.29,69.31,68.99,69.1,432296.0
2024-01-18 14:30:00,69.09,69.16,68.98,69.03,137039.0,69.09,69.16,68.98,69.03,137039.0
2024-01-18 15:00:00,69.04,69.07,68.95,69.02,108287.0,69.04,69.07,68.95,69.02,108287.0
2024-01-18 15:30:00,69.03,69.1,69.0,69.04,405846.0,69.03,69.1,69.0,69.04,405846.0
2024-01-19 09:30:00,69.41,69.63,69.23,69.61,291875.0,69.41,69.63,69.23,69.61,291875.0
2024-01-19 10:00:00,69.63,69.72,69.37,69.37,351925.0,69.63,69.72,69.37,69.37,351925.0
2024-01-19 10:30:00,69.37,69.48,69.16,69.17,452436.0,69.37,69.48,69.16,69.17,452436.0
2024-01-19 11:00:00,69.16,69.44,68.79,68.9,423123.0,69.16,69.44,68.79,68.9,423123.0
2024-01-19 11:30:00,68.9,69.01,68.49,68.6,333172.0,68.9,69.01,68.49,68.6,333172.0
2024-01-19 12:00:00,68.59,68.68,68.21,68.67,248263.0,68.59,68.68,68.21,68.67,248263.0
2024-01-19 12:30:00,68.69,68.76,68.33,68.41,111209.0,68.69,68.76,68.33,68.41,111209.0
2024-01-19 13:00:00,68.35,68.71,68.28,68.71,143297.0,68.35,68.71,68.28,68.71,143297.0
2024-01-19 13:30:00,68.71,68.73,68.29,68.33,82855.0,68.71,68.73,68.29,68.33,82855.0
2024-01-19 14:00:00,68.35,68.6,68.3,68.48,277530.0,68.35,68.6,68.3,68.48,277530.0
2024-01-19 14:30:00,68.48,68.81,68.4,68.79,116821.0,68.48,68.81,68.4,68.79,116821.0
2024-01-19 15:00:00,68.78,68.84,68.74,68.76,105312.0,68.78,68.84,68.74,68.76,105312.0
2024-01-19 15:30:00,68.77,68.86,68.68,68.81,742639.0,68.77,68.86,68.68,68.81,742639.0
2024-01-22 09:30:00,68.88,69.43,68.72,69.17,201883.0,68.88,69.43,68.72,69.17,201883.0
2024-01-22 10:00:00,69.19,69.59,69.12,69.56,353337.0,69.19,69.59,69.12,69.56,353337.0
2024-01-22 10:30:00,69.55,69.65,69.37,69.56,257323.0,69.55,69.65,69.37,69.56,257323.0
2024-01-22 11:00:00,69.56,69.89,69.43,69.83,332627.0,69.56,69.89,69.43,69.83,332627.0
2024-01-22 11:30:00,69.84,69.86,69.47,69.82,279405.0,69.84,69.86,69.47,69.82,279405.0
2024-01-22 12:00:00,69.85,70.07,69.81,69.98,422863.0,69.85,70.07,69.81,69.98,422863.0
2024-01-22 12:30:00,69.98,70.24,69.92,70.19,982554.0,69.98,70.24,69.92,70.19,982554.0
2024-01-22 13:00:00,70.19,70.5,70.19,70.26,281837.0,70.19,70.5,70.19,70.26,281837.0
2024-01-22 13:30:00,70.26,70.46,70.23,70.36,221717.0,70.26,70.46,70.23,70.36,221717.0
2024-01-22 14:00:00,70.36,70.37,69.65,69.84,434762.0,70.36,70.37,69.65,69.84,434762.0
2024-01-22 14:30:00,69.84,69.9,69.75,69.82,102050.0,69.84,69.9,69.75,69.82,102050.0
2024-01-22 15:00:00,69.83,69.91,69.68,69.76,149126.0,69.83,69.91,69.68,69.76,149126.0
2024-01-22 15:30:00,69.76,69.76,69.66,69.71,313511.0,69.76,69.76,69.66,69.71,313511.0
2024-01-23 09:30:00,69.34,69.77,69.33,69.6,235123.0,69.34,69.77,69.33,69.6,235123.0
2024-01-23 10:00:00,69.63,70.03,69.5,69.85,258930.0,69.63,70.03,69.5,69.85,258930.0
2024-01-23 10:30:00,69.86,70.01,69.63,69.96,222219.0,69.86,70.01,69.63,69.96,222219.0
2024-01-23 11:00:00,69.97,70.33,69.93,70.14,341203.0,69.97,70.33,69.93,70.14,341203.0
2024-01-23 11:30:00,70.14,70.17,69.62,69.76,323544.0,70.14,70.17,69.62,69.76,323544.0
2024-01-23 12:00:00,69.76,69.92,69.53,69.56,187861.0,69.76,69.92,69.53,69.56,187861.0
2024-01-23 12:30:00,69.55,69.61,69.36,69.45,190676.0,69.55,69.61,69.36,69.45,190676.0
2024-01-23 13:00:00,69.46,69.46,69.12,69.28,183750.0,69.46,69.46,69.12,69.28,183750.0
2024-01-23 13:30:00,69.27,69.42,69.23,69.35,139582.0,69.27,69.42,69.23,69.35,139582.0
2024-01-23 14:00:00,69.35,69.57,69.32,69.52,295605.0,69.35,69.57,69.32,69.52,295605.0
2024-01-23 14:30:00,69.51,69.63,69.48,69.6,149537.0,69.51,69.63,69.48,69.6,149537.0
2024-01-23 15:00:00,69.6,69.65,69.59,69.63,57797.0,69.6,69.65,69.59,69.63,57797.0
2024-01-23 15:30:00,69.63,69.67,69.6,69.65,99334.0,69.63,69.67,69.6,69.65,99334.0
2024-01-24 09:30:00,69.97,70.29,69.77,69.83,181659.0,69.97,70.29,69.77,69.83,181659.0
2024-01-24 10:00:00,69.82,69.97,69.66,69.89,204643.0,69.82,69.97,69.66,69.89,204643.0
2024-01-24 10:30:00,70.0,70.38,69.74,70.16,569288.0,70.0,70.38,69.74,70.16,569288.0
2024-01-24 11:00:00,70.16,70.57,70.16,70.41,558229.0,70.16,70.57,70.16,70.41,558229.0
2024-01-24 11:30:00,70.42,70.88,70.38,70.83,567401.0,70.42,70.88,70.38,70.83,567401.0
2024-01-24 12:00:00,70.83,70.84,70.47,70.52,387286.0,70.83,70.84,70.47,70.52,387286.0
2024-01-24 12:30:00,70.51,70.52,70.2,70.42,377168.0,70.51,70.52,70.2,70.42,377168.0
2024-01-24 13:00:00,70.42,70.42,70.01,70.05,258312.0,70.42,70.42,70.01,70.05,258312.0
2024-01-24 13:30:00,70.05,70.22,69.92,70.01,239284.0,70.05,70.22,69.92,70.01,239284.0
2024-01-24 14:00:00,70.01,70.23,69.94,70.18,302222.0,70.01,70.23,69.94,70.18,302222.0
2024-01-24 14:30:00,70.17,70.31,70.15,70.25,213012.0,70.17,70.31,70.15,70.25,213012.0
2024-01-24 15:00:00,70.24,70.38,70.23,70.28,226429.0,70.24,70.38,70.23,70.28,226429.0
2024-01-24 15:30:00,70.27,70.56,70.25,70.54,376543.0,70.27,70.56,70.25,70.54,376543.0
2024-01-25 09:30:00,71.48,71.7,71.29,71.65,405042.0,71.48,71.7,71.29,71.65,405042.0
2024-01-25 10:00:00,71.66,71.67,71.31,71.38,190216.0,71.66,71.67,71.31,71.38,190216.0
2024-01-25 10:30:00,71.39,71.44,71.01,71.13,252484.0,71.39,71.44,71.01,71.13,252484.0
2024-01-25 11:00:00,71.12,71.41,71.09,71.34,215270.0,71.12,71.41,71.09,71.34,215270.0
2024-01-25 11:30:00,71.35,71.69,71.33,71.51,266972.0,71.35,71.69,71.33,71.51,266972.0
2024-01-25 12:00:00,71.51,71.67,71.33,71.34,677690.0,71.51,71.67,71.33,71.34,677690.0
2024-01-25 12:30:00,71.34,71.65,71.32,71.63,193256.0,71.34,71.65,71.32,71.63,193256.0
2024-01-25 13:00:00,71.64,71.93,71.62,71.87,261713.0,71.64,71.93,71.62,71.87,261713.0
2024-01-25 13:30:00,71.88,72.02,71.84,71.87,232749.0,71.88,72.02,71.84,71.87,232749.0
2024-01-25 14:00:00,71.89,72.36,71.81,72.32,235693.0,71.89,72.36,71.81,72.32,235693.0
2024-01-25 14:30:00,72.32,72.45,72.3,72.37,165172.0,72.32,72.45,72.3,72.37,165172.0
2024-01-25 15:00:00,72.36,72.4,72.22,72.29,151635.0,72.36,72.4,72.22,72.29,151635.0
2024-01-25 15:30:00,72.29,72.29,72.18,72.22,681655.0,72.29,72.29,72.18,72.22,681655.0
2024-01-26 09:30:00,71.98,72.22,71.97,72.16,204947.0,71.98,72.22,71.97,72.16,204947.0
2024-01-26 10:00:00,72.15,72.52,71.98,72.38,449185.0,72.15,72.52,71.98,72.38,449185.0
2024-01-26 10:30:00,72.38,72.59,72.15,72.19,306476.0,72.38,72.59,72.15,72.19,306476.0
2024-01-26 11:00:00,72.19,72.21,71.61,71.64,231582.0,72.19,72.21,71.61,71.64,231582.0
2024-01-26 11:30:00,71.65,71.74,71.31,71.38,247216.0,71.65,71.74,71.31,71.38,247216.0
2024-01-26 12:00:00,71.37,71.39,71.13,71.32,163771.0,71.37,71.39,71.13,71.32,163771.0
2024-01-26 12:30:00,71.34,71.68,71.17,71.68,138851.0,71.34,71.68,71.17,71.68,138851.0
2024-01-26 13:00:00,71.69,72.76,71.67,72.71,523854.0,71.69,72.76,71.67,72.71,523854.0
2024-01-26 13:30:00,72.72,73.13,72.38,72.52,386075.0,72.72,73.13,72.38,72.52,386075.0
2024-01-26 14:00:00,72.5,72.98,72.49,72.94,262140.0,72.5,72.98,72.49,72.94,262140.0
2024-01-26 14:30:00,72.93,73.06,72.82,73.01,457956.0,72.93,73.06,72.82,73.01,457956.0
2024-01-26 15:00:00,73.01,73.06,72.89,73.01,262653.0,73.01,73.06,72.89,73.01,262653.0
2024-01-26 15:30:00,73.0,73.19,72.99,73.09,393495.0,73.0,73.19,72.99,73.09,393495.0
2024-01-29 09:30:00,72.43,72.45,71.66,72.08,379315.0,72.43,72.45,71.66,72.08,379315.0
2024-01-29 10:00:00,72.08,72.25,71.6,71.93,297064.0,72.08,72.25,71.6,71.93,297064.0
2024-01-29 10:30:00,71.95,72.22,71.72,72.21,157934.0,71.95,72.22,71.72,72.21,157934.0
2024-01-29 11:00:00,72.17,72.31,71.95,72.09,114391.0,72.17,72.31,71.95,72.09,114391.0
2024-01-29 11:30:00,72.08,72.27,71.77,71.92,129404.0,72.08,72.27,71.77,71.92,129404.0
2024-01-29 12:00:00,72.0,72.33,71.98,72.01,149403.0,72.0,72.33,71.98,72.01,149403.0
2024-01-29 12:30:00,72.01,72.06,71.76,71.86,101865.0,72.01,72.06,71.76,71.86,101865.0
2024-01-29 13:00:00,71.85,72.21,71.7,71.98,698205.0,71.85,72.21,71.7,71.98,698205.0
2024-01-29 13:30:00,72.0,72.05,71.85,71.96,177753.0,72.0,72.05,71.85,71.96,177753.0
2024-01-29 14:00:00,71.98,72.14,71.48,71.82,279471.0,71.98,72.14,71.48,71.82,279471.0
2024-01-29 14:30:00,71.83,71.99,71.82,71.94,84657.0,71.83,71.99,71.82,71.94,84657.0
2024-01-29 15:00:00,71.95,72.07,71.89,72.0,167860.0,71.95,72.07,71.89,72.0,167860.0
2024-01-29 15:30:00,72.0,72.07,71.94,72.04,213069.0,72.0,72.07,71.94,72.04,213069.0
2024-01-30 09:30:00,72.0,72.44,71.95,72.09,271868.0,72.0,72.44,71.95,72.09,271868.0
2024-01-30 10:00:00,72.1,72.41,71.76,71.79,398673.0,72.1,72.41,71.76,71.79,398673.0
2024-01-30 10:30:00,71.78,72.6,71.72,72.56,326900.0,71.78,72.6,71.72,72.56,326900.0
2024-01-30 11:00:00,72.57,72.91,72.45,72.65,353587.0,72.57,72.91,72.45,72.65,353587.0
2024-01-30 11:30:00,72.64,72.98,72.54,72.87,170058.0,72.64,72.98,72.54,72.87,170058.0
2024-01-30 12:00:00,72.88,73.06,72.64,72.65,172010.0,72.88,73.06,72.64,72.65,172010.0
2024-01-30 12:30:00,72.64,72.93,72.64,72.89,91801.0,72.64,72.93,72.64,72.89,91801.0
2024-01-30 13:00:00,72.89,73.07,72.82,73.07,107326.0,72.89,73.07,72.82,73.07,107326.0
2024-01-30 13:30:00,73.07,73.1,72.76,72.92,295139.0,73.07,73.1,72.76,72.92,295139.0
2024-01-30 14:00:00,72.91,72.93,72.6,72.81,221084.0,72.91,72.93,72.6,72.81,221084.0
2024-01-30 14:30:00,72.81,72.85,72.68,72.76,69112.0,72.81,72.85,72.68,72.76,69112.0
2024-01-30 15:00:00,72.76,72.9,72.7,72.85,94165.0,72.76,72.9,72.7,72.85,94165.0
2024-01-30 15:30:00,72.85,72.88,72.77,72.79,386235.0,72.85,72.88,72.77,72.79,386235.0
2024-01-31 09:30:00,72.32,72.37,71.76,71.78,308002.0,72.32,72.37,71.76,71.78,308002.0
2024-01-31 10:00:00,71.78,71.82,71.3,71.5,442727.0,71.78,71.82,71.3,71.5,442727.0
2024-01-31 10:30:00,71.48,71.97,71.09,71.94,384890.0,71.48,71.97,71.09,71.94,384890.0
2024-01-31 11:00:00,71.94,71.97,71.29,71.33,186607.0,71.94,71.97,71.29,71.33,186607.0
2024-01-31 11:30:00,71.34,71.52,70.77,71.15,412173.0,71.34,71.52,70.77,71.15,412173.0
2024-01-31 12:00:00,71.16,71.67,71.02,71.21,194339.0,71.16,71.67,71.02,71.21,194339.0
2024-01-31 12:30:00,71.19,71.28,70.97,71.24,178430.0,71.19,71.28,70.97,71.24,178430.0
2024-01-31 13:00:00,71.23,71.23,70.86,71.08,197077.0,71.23,71.23,70.86,71.08,197077.0
2024-01-31 13:30:00,71.08,71.08,70.66,70.99,351214.0,71.08,71.08,70.66,70.99,351214.0
2024-01-31 14:00:00,71.0,71.11,70.72,70.93,373786.0,71.0,71.11,70.72,70.93,373786.0
2024-01-31 14:30:00,70.92,71.25,70.88,71.06,192706.0,70.92,71.25,70.88,71.06,192706.0
2024-01-31 15:00:00,71.07,71.12,70.68,71.0,398483.0,71.07,71.12,70.68,71.0,398483.0
2024-01-31 15:30:00,71.0,71.01,70.77,70.9,818844.0,71.0,71.01,70.77,70.9,818844.0
2024-02-01 09:30:00,71.59,71.92,71.43,71.49,362164.0,71.59,71.92,71.43,71.49,362164.0
2024-02-01 10:00:00,71.47,71.99,71.34,71.75,408792.0,71.47,71.99,71.34,71.75,408792.0
2024-02-01 10:30:00,71.77,71.86,71.35,71.37,487154.0,71.77,71.86,71.35,71.37,487154.0
2024-02-01 11:00:00,71.38,71.8,71.07,71.78,540307.0,71.38,71.8,71.07,71.78,540307.0
2024-02-01 11:30:00,71.78,71.88,71.54,71.71,189860.0,71.78,71.88,71.54,71.71,189860.0
2024-02-01 12:00:00,71.72,71.9,71.72,71.8,147137.0,71.72,71.9,71.72,71.8,147137.0
2024-02-01 12:30:00,71.81,71.87,69.38,69.51,2840949.0,71.81,71.87,69.38,69.51,2840949.0
2024-02-01 13:00:00,69.49,70.67,69.33,70.64,1845347.0,69.49,70.67,69.33,70.64,1845347.0
2024-02-01 13:30:00,70.67,71.0,69.77,69.81,2576462.0,70.67,71.0,69.77,69.81,2576462.0
2024-02-01 14:00:00,69.81,69.99,68.97,69.14,1281239.0,69.81,69.99,68.97,69.14,1281239.0
2024-02-01 14:30:00,69.14,69.64,68.96,69.39,791495.0,69.14,69.64,68.96,69.39,791495.0
2024-02-01 15:00:00,69.4,69.48,69.25,69.28,148022.0,69.4,69.48,69.25,69.28,148022.0
2024-02-01 15:30:00,69.28,69.34,69.04,69.08,447656.0,69.28,69.34,69.04,69.08,447656.0
2024-02-02 09:30:00,68.03,68.06,67.42,67.53,908721.0,68.03,68.06,67.42,67.53,908721.0
2024-02-02 10:00:00,67.46,68.36,67.19,68.3,784299.0,67.46,68.36,67.19,68.3,784299.0
2024-02-02 10:30:00,68.29,68.3,67.55,67.58,279501.0,68.29,68.3,67.55,67.58,279501.0
2024-02-02 11:00:00,67.61,67.78,67.29,67.69,330503.0,67.61,67.78,67.29,67.69,330503.0
2024-02-02 11:30:00,67.68,67.97,67.47,67.49,436946.0,67.68,67.97,67.47,67.49,436946.0
2024-02-02 12:00:00,67.48,67.91,67.42,67.86,167586.0,67.48,67.91,67.42,67.86,167586.0
2024-02-02 12:30:00,67.82,67.86,67.5,67.7,184182.0,67.82,67.86,67.5,67.7,184182.0
2024-02-02 13:00:00,67.68,67.92,67.65,67.75,112315.0,67.68,67.92,67.65,67.75,112315.0
2024-02-02 13:30:00,67.7,67.88,67.58,67.83,387246.0,67.7,67.88,67.58,67.83,387246.0
2024-02-02 14:00:00,67.84,67.95,67.59,67.63,230707.0,67.84,67.95,67.59,67.63,230707.0
2024-02-02 14:30:00,67.63,67.63,67.38,67.46,148278.0,67.63,67.63,67.38,67.46,148278.0
2024-02-02 15:00:00,67.44,67.6,67.37,67.59,288090.0,67.44,67.6,67.37,67.59,288090.0
2024-02-02 15:30:00,67.59,67.6,67.44,67.52,609935.0,67.59,67.6,67.44,67.52,609935.0
2024-02-05 09:30:00,67.83,67.83,66.85,67.06,402152.0,67.83,67.83,66.85,67.06,402152.0
2024-02-05 10:00:00,67.03,67.33,66.9,67.0,205378.0,67.03,67.33,66.9,67.0,205378.0
2024-02-05 10:30:00,66.99,67.23,66.85,67.19,259365.0,66.99,67.23,66.85,67.19,259365.0
2024-02-05 11:00:00,67.24,67.6,67.11,67.34,199711.0,67.24,67.6,67.11,67.34,199711.0
2024-02-05 11:30:00,67.35,67.75,67.35,67.75,237379.0,67.35,67.75,67.35,67.75,237379.0
2024-02-05 12:00:00,67.75,68.2,67.72,68.19,289143.0,67.75,68.2,67.72,68.19,289143.0
2024-02-05 12:30:00,68.2,68.42,68.17,68.32,166697.0,68.2,68.42,68.17,68.32,166697.0
2024-02-05 13:00:00,68.29,68.59,68.29,68.48,152719.0,68.29,68.59,68.29,68.48,152719.0
2024-02-05 13:30:00,68.48,68.58,68.22,68.27,207200.0,68.48,68.58,68.22,68.27,207200.0
2024-02-05 14:00:00,68.26,68.33,67.99,68.11,175967.0,68.26,68.33,67.99,68.11,175967.0
2024-02-05 14:30:00,68.12,68.19,68.05,68.12,73102.0,68.12,68.19,68.05,68.12,73102.0
2024-02-05 15:00:00,68.12,68.21,68.0,68.19,95111.0,68.12,68.21,68.0,68.19,95111.0
2024-02-05 15:30:00,68.2,68.22,68.15,68.2,193279.0,68.2,68.22,68.15,68.2,193279.0
2024-02-06 09:30:00,68.65,68.87,68.48,68.69,183415.0,68.65,68.87,68.48,68.69,183415.0
2024-02-06 10:00:00,68.71,69.01,68.61,68.75,159231.0,68.71,69.01,68.61,68.75,159231.0
2024-02-06 10:30:00,68.75,68.91,68.41,68.46,166733.0,68.75,68.91,68.41,68.46,166733.0
2024-02-06 11:00:00,68.4,68.73,68.31,68.66,231784.0,68.4,68.73,68.31,68.66,231784.0
2024-02-06 11:30:00,68.66,69.01,68.66,68.83,108172.0,68.66,69.01,68.66,68.83,108172.0
2024-02-06 12:00:00,68.82,69.1,68.12,68.34,1101663.0,68.82,69.1,68.12,68.34,1101663.0
2024-02-06 12:30:00,68.33,68.9,68.31,68.59,662821.0,68.33,68.9,68.31,68.59,662821.0
2024-02-06 13:00:00,68.6,68.63,68.26,68.45,223691.0,68.6,68.63,68.26,68.45,223691.0
2024-02-06 13:30:00,68.43,68.78,68.39,68.64,313285.0,68.43,68.78,68.39,68.64,313285.0
2024-02-06 14:00:00,68.65,68.76,68.28,68.69,134034.0,68.65,68.76,68.28,68.69,134034.0
2024-02-06 14:30:00,68.71,68.89,68.7,68.86,110967.0,68.71,68.89,68.7,68.86,110967.0
2024-02-06 15:00:00,68.85,68.9,68.74,68.77,228392.0,68.85,68.9,68.74,68.77,228392.0
2024-02-06 15:30:00,68.77,68.82,68.76,68.79,346460.0,68.77,68.82,68.76,68.79,346460.0
2024-02-07 09:30:00,68.94,69.27,68.78,68.81,345457.0,68.94,69.27,68.78,68.81,345457.0
2024-02-07 10:00:00,68.82,69.02,68.78,68.94,298437.0,68.82,69.02,68.78,68.94,298437.0
2024-02-07 10:30:00,68.9,69.4,68.7,68.91,383481.0,68.9,69.4,68.7,68.91,383481.0
2024-02-07 11:00:00,68.92,69.2,68.76,69.11,407141.0,68.92,69.2,68.76,69.11,407141.0
2024-02-07 11:30:00,69.09,69.12,68.85,68.86,226448.0,69.09,69.12,68.85,68.86,226448.0
2024-02-07 12:00:00,68.85,69.04,68.78,68.91,150772.0,68.85,69.04,68.78,68.91,150772.0
2024-02-07 12:30:00,68.91,69.16,68.81,69.02,635514.0,68.91,69.16,68.81,69.02,635514.0
2024-02-07 13:00:00,69.03,69.18,69.03,69.08,330184.0,69.03,69.18,69.03,69.08,330184.0
2024-02-07 13:30:00,69.07,69.08,68.85,68.9,188975.0,69.07,69.08,68.85,68.9,188975.0
2024-02-07 14:00:00,68.9,69.23,68.84,69.1,424801.0,68.9,69.23,68.84,69.1,424801.0
2024-02-07 14:30:00,69.11,69.17,69.04,69.12,121877.0,69.11,69.17,69.04,69.12,121877.0
2024-02-07 15:00:00,69.12,69.33,69.11,69.31,394218.0,69.12,69.33,69.11,69.31,394218.0
2024-02-07 15:30:00,69.3,69.43,69.28,69.41,691103.0,69.3,69.43,69.28,69.41,691103.0
2024-02-08 09:30:00,70.27,70.55,70.22,70.49,398129.0,70.27,70.55,70.22,70.49,398129.0
2024-02-08 10:00:00,70.49,70.72,70.49,70.69,268396.0,70.49,70.72,70.49,70.69,268396.0
2024-02-08 10:30:00,70.7,70.85,70.41,70.51,224394.0,70.7,70.85,70.41,70.51,224394.0
2024-02-08 11:00:00,70.52,70.99,70.44,70.95,220801.0,70.52,70.99,70.44,70.95,220801.0
2024-02-08 11:30:00,70.96,71.07,70.8,71.05,238449.0,70.96,71.07,70.8,71.05,238449.0
2024-02-08 12:00:00,71.04,71.13,70.95,70.99,535215.0,71.04,71.13,70.95,70.99,535215.0
2024-02-08 12:30:00,70.99,71.27,70.98,71.26,390313.0,70.99,71.27,70.98,71.26,390313.0
2024-02-08 13:00:00,71.26,71.34,71.07,71.14,278961.0,71.26,71.34,71.07,71.14,278961.0
2024-02-08 13:30:00,71.13,71.3,71.05,71.12,159223.0,71.13,71.3,71.05,71.12,159223.0
2024-02-08 14:00:00,71.12,71.41,71.06,71.33,438601.0,71.12,71.41,71.06,71.33,438601.0
2024-02-08 14:30:00,71.34,71.6,71.31,71.58,332464.0,71.34,71.6,71.31,71.58,332464.0
2024-02-08 15:00:00,71.57,71.58,71.5,71.5,318516.0,71.57,71.58,71.5,71.5,318516.0
2024-02-08 15:30:00,71.51,71.59,71.49,71.51,424975.0,71.51,71.59,71.49,71.51,424975.0
2024-02-09 09:30:00,71.94,72.28,71.9,72.08,282900.0,71.94,72.28,71.9,72.08,282900.0
2024-02-09 10:00:00,72.08,72.28,71.67,71.83,346630.0,72.08,72.28,71.67,71.83,346630.0
2024-02-09 10:30:00,71.84,71.92,71.47,71.52,216158.0,71.84,71.92,71.47,71.52,216158.0
2024-02-09 11:00:00,71.52,71.71,71.27,71.44,237059.0,71.52,71.71,71.27,71.44,237059.0
2024-02-09 11:30:00,71.43,71.89,71.1,71.78,211966.0,71.43,71.89,71.1,71.78,211966.0
2024-02-09 12:00:00,71.83,71.86,71.71,71.79,74405.0,71.83,71.86,71.71,71.79,74405.0
2024-02-09 12:30:00,71.82,71.83,71.62,71.77,110482.0,71.82,71.83,71.62,71.77,110482.0
2024-02-09 13:00:00,71.78,71.85,71.65,71.72,33601.0,71.78,71.85,71.65,71.72,33601.0
2024-02-09 13:30:00,71.71,71.78,71.65,71.77,54918.0,71.71,71.78,71.65,71.77,54918.0
2024-02-09 14:00:00,71.78,71.93,71.7,71.89,123731.0,71.78,71.93,71.7,71.89,123731.0
2024-02-09 14:30:00,71.89,71.92,71.64,71.66,44997.0,71.89,71.92,71.64,71.66,44997.0
2024-02-09 15:00:00,71.65,71.67,71.6,71.66,236225.0,71.65,71.67,71.6,71.66,236225.0
2024-02-09 15:30:00,71.66,71.69,71.57,71.67,221883.0,71.66,71.69,71.57,71.67,221883.0
2024-02-12 09:30:00,71.53,72.09,71.53,71.83,330204.0,71.53,72.09,71.53,71.83,330204.0
2024-02-12 10:00:00,71.83,72.13,71.83,71.95,236384.0,71.83,72.13,71.83,71.95,236384.0
2024-02-12 10:30:00,71.94,72.06,71.6,71.73,317335.0,71.94,72.06,71.6,71.73,317335.0
2024-02-12 11:00:00,71.73,72.01,71.65,71.91,262599.0,71.73,72.01,71.65,71.91,262599.0
2024-02-12 11:30:00,71.89,71.91,71.54,71.82,293851.0,71.89,71.91,71.54,71.82,293851.0
2024-02-12 12:00:00,71.81,71.91,71.68,71.83,197209.0,71.81,71.91,71.68,71.83,197209.0
2024-02-12 12:30:00,71.83,71.9,71.75,71.89,87045.0,71.83,71.9,71.75,71.89,87045.0
2024-02-12 13:00:00,71.89,71.91,71.8,71.82,135206.0,71.89,71.91,71.8,71.82,135206.0
2024-02-12 13:30:00,71.82,71.87,71.59,71.7,119547.0,71.82,71.87,71.59,71.7,119547.0
2024-02-12 14:00:00,71.7,72.02,71.68,71.95,292025.0,71.7,72.02,71.68,71.95,292025.0
2024-02-12 14:30:00,71.95,71.98,71.91,71.98,197379.0,71.95,71.98,71.91,71.98,197379.0
2024-02-12 15:00:00,71.97,72.04,71.92,72.03,160265.0,71.97,72.04,71.92,72.03,160265.0
2024-02-12 15:30:00,72.03,72.13,72.02,72.1,571881.0,72.03,72.13,72.02,72.1,571881.0
2024-02-13 09:30:00,72.54,72.67,71.95,72.24,277883.0,72.54,72.67,71.95,72.24,277883.0
2024-02-13 10:00:00,72.23,72.4,72.03,72.14,207600.0,72.23,72.4,72.03,72.14,207600.0
2024-02-13 10:30:00,72.13,72.48,71.97,72.47,206671.0,72.13,72.48,71.97,72.47,206671.0
2024-02-13 11:00:00,72.51,72.89,72.4,72.84,312213.0,72.51,72.89,72.4,72.84,312213.0
2024-02-13 11:30:00,72.85,73.0,72.68,72.74,210697.0,72.85,73.0,72.68,72.74,210697.0
2024-02-13 12:00:00,72.75,72.96,72.69,72.92,84820.0,72.75,72.96,72.69,72.92,84820.0
2024-02-13 12:30:00,72.93,73.22,72.85,72.85,271653.0,72.93,73.22,72.85,72.85,271653.0
2024-02-13 13:00:00,72.86,73.05,72.74,72.98,188688.0,72.86,73.05,72.74,72.98,188688.0
2024-02-13 13:30:00,72.97,73.06,72.78,72.81,105667.0,72.97,73.06,72.78,72.81,105667.0
2024-02-13 14:00:00,72.8,73.01,72.62,72.68,232157.0,72.8,73.01,72.62,72.68,232157.0
2024-02-13 14:30:00,72.67,72.75,72.55,72.59,352948.0,72.67,72.75,72.55,72.59,352948.0
2024-02-13 15:00:00,72.59,72.62,72.48,72.52,157472.0,72.59,72.62,72.48,72.52,157472.0
2024-02-13 15:30:00,72.52,72.66,72.51,72.64,439557.0,72.52,72.66,72.51,72.64,439557.0
2024-02-14 09:30:00,73.07,73.54,72.97,73.37,244151.0,73.07,73.54,72.97,73.37,244151.0
2024-02-14 10:00:00,73.36,73.51,72.89,73.03,688197.0,73.36,73.51,72.89,73.03,688197.0
2024-02-14 10:30:00,73.03,73.06,72.15,72.75,662314.0,73.03,73.06,72.15,72.75,662314.0
2024-02-14 11:00:00,72.74,72.8,72.27,72.27,386244.0,72.74,72.8,72.27,72.27,386244.0
2024-02-14 11:30:00,72.28,72.66,72.23,72.38,211660.0,72.28,72.66,72.23,72.38,211660.0
2024-02-14 12:00:00,72.35,72.35,71.88,71.93,378252.0,72.35,72.35,71.88,71.93,378252.0
2024-02-14 12:30:00,71.93,71.93,71.67,71.78,192744.0,71.93,71.93,71.67,71.78,192744.0
2024-02-14 13:00:00,71.75,71.98,71.68,71.75,263848.0,71.75,71.98,71.68,71.75,263848.0
2024-02-14 13:30:00,71.77,71.96,71.77,71.91,72055.0,71.77,71.96,71.77,71.91,72055.0
2024-02-14 14:00:00,71.92,72.08,71.56,71.6,299344.0,71.92,72.08,71.56,71.6,299344.0
2024-02-14 14:30:00,71.6,71.63,71.49,71.51,239839.0,71.6,71.63,71.49,71.51,239839.0
2024-02-14 15:00:00,71.5,71.52,71.37,71.47,227188.0,71.5,71.52,71.37,71.47,227188.0
2024-02-14 15:30:00,71.47,71.6,71.45,71.55,362670.0,71.47,71.6,71.45,71.55,362670.0
2024-02-15 09:30:00,71.77,72.3,71.77,71.97,304367.0,71.77,72.3,71.77,71.97,304367.0
2024-02-15 10:00:00,71.99,72.44,71.99,72.4,447949.0,71.99,72.44,71.99,72.4,447949.0
2024-02-15 10:30:00,72.42,72.7,72.38,72.59,379542.0,72.42,72.7,72.38,72.59,379542.0
2024-02-15 11:00:00,72.57,72.81,72.54,72.62,320673.0,72.57,72.81,72.54,72.62,320673.0
2024-02-15 11:30:00,72.62,73.2,72.6,73.14,385689.0,72.62,73.2,72.6,73.14,385689.0
2024-02-15 12:00:00,73.14,73.17,72.85,72.99,232196.0,73.14,73.17,72.85,72.99,232196.0
2024-02-15 12:30:00,72.99,73.09,72.84,72.91,189032.0,72.99,73.09,72.84,72.91,189032.0
2024-02-15 13:00:00,72.9,72.97,72.71,72.83,232743.0,72.9,72.97,72.71,72.83,232743.0
2024-02-15 13:30:00,72.83,72.9,72.72,72.78,166793.0,72.83,72.9,72.72,72.78,166793.0
2024-02-15 14:00:00,72.78,72.87,72.7,72.75,291318.0,72.78,72.87,72.7,72.75,291318.0
2024-02-15 14:30:00,72.76,72.93,72.71,72.9,171535.0,72.76,72.93,72.71,72.9,171535.0
2024-02-15 15:00:00,72.9,72.95,72.81,72.89,203494.0,72.9,72.95,72.81,72.89,203494.0
2024-02-15 15:30:00,72.89,72.9,72.81,72.85,548109.0,72.89,72.9,72.81,72.85,548109.0
2024-02-16 09:30:00,72.95,73.31,72.63,72.67,192815.0,72.95,73.31,72.63,72.67,192815.0
2024-02-16 10:00:00,72.7,73.11,72.43,72.61,271591.0,72.7,73.11,72.43,72.61,271591.0
2024-02-16 10:30:00,72.59,72.89,72.45,72.85,142871.0,72.59,72.89,72.45,72.85,142871.0
2024-02-16 11:00:00,72.84,73.09,72.61,72.97,322954.0,72.84,73.09,72.61,72.97,322954.0
2024-02-16 11:30:00,72.97,73.21,72.81,73.18,142151.0,72.97,73.21,72.81,73.18,142151.0
2024-02-16 12:00:00,73.18,73.42,73.17,73.39,132670.0,73.18,73.42,73.17,73.39,132670.0
2024-02-16 12:30:00,73.4,73.56,73.13,73.17,156125.0,73.4,73.56,73.13,73.17,156125.0
2024-02-16 13:00:00,73.17,73.27,73.0,73.26,131848.0,73.17,73.27,73.0,73.26,131848.0
2024-02-16 13:30:00,73.22,73.4,73.13,73.36,70997.0,73.22,73.4,73.13,73.36,70997.0
2024-02-16 14:00:00,73.35,73.63,73.21,73.59,377671.0,73.35,73.63,73.21,73.59,377671.0
2024-02-16 14:30:00,73.6,73.62,73.45,73.48,287854.0,73.6,73.62,73.45,73.48,287854.0
2024-02-16 15:00:00,73.48,73.52,73.44,73.5,474782.0,73.48,73.52,73.44,73.5,474782.0
2024-02-16 15:30:00,73.5,73.51,73.4,73.41,796552.0,73.5,73.51,73.4,73.41,796552.0
2024-02-20 09:30:00,73.44,73.45,73.08,73.11,258176.0,73.44,73.45,73.08,73.11,258176.0
2024-02-20 10:00:00,73.11,73.26,72.73,72.81,215541.0,73.11,73.26,72.73,72.81,215541.0
2024-02-20 10:30:00,72.81,72.87,72.14,72.32,390345.0,72.81,72.87,72.14,72.32,390345.0
2024-02-20 11:00:00,72.32,72.38,72.06,72.22,279875.0,72.32,72.38,72.06,72.22,279875.0
2024-02-20 11:30:00,72.23,72.48,72.17,72.42,209849.0,72.23,72.48,72.17,72.42,209849.0
2024-02-20 12:00:00,72.42,72.65,72.32,72.6,119318.0,72.42,72.65,72.32,72.6,119318.0
2024-02-20 12:30:00,72.59,72.7,72.4,72.67,143827.0,72.59,72.7,72.4,72.67,143827.0
2024-02-20 13:00:00,72.68,72.8,72.46,72.75,168473.0,72.68,72.8,72.46,72.75,168473.0
2024-02-20 13:30:00,72.74,72.8,72.64,72.71,105074.0,72.74,72.8,72.64,72.71,105074.0
2024-02-20 14:00:00,72.7,72.72,72.12,72.32,347654.0,72.7,72.72,72.12,72.32,347654.0
2024-02-20 14:30:00,72.32,72.53,72.27,72.52,144763.0,72.32,72.53,72.27,72.52,144763.0
2024-02-20 15:00:00,72.52,72.56,72.44,72.47,103191.0,72.52,72.56,72.44,72.47,103191.0
2024-02-20 15:30:00,72.46,72.47,72.38,72.42,249768.0,72.46,72.47,72.38,72.42,249768.0
2024-02-21 09:30:00,72.17,72.68,72.16,72.48,446930.0,72.17,72.68,72.16,72.48,446930.0
2024-02-21 10:00:00,72.48,72.56,72.16,72.53,269139.0,72.48,72.56,72.16,72.53,269139.0
2024-02-21 10:30:00,72.54,72.76,72.51,72.73,243856.0,72.54,72.76,72.51,72.73,243856.0
2024-02-21 11:00:00,72.7,72.91,72.48,72.8,214771.0,72.7,72.91,72.48,72.8,214771.0
2024-02-21 11:30:00,72.82,73.11,72.65,73.07,215863.0,72.82,73.11,72.65,73.07,215863.0
2024-02-21 12:00:00,73.07,73.14,72.56,73.03,604883.0,73.07,73.14,72.56,73.03,604883.0
2024-02-21 12:30:00,73.04,73.12,72.91,72.98,126959.0,73.04,73.12,72.91,72.98,126959.0
2024-02-21 13:00:00,72.99,73.05,72.57,72.77,267534.0,72.99,73.05,72.57,72.77,267534.0
2024-02-21 13:30:00,72.76,73.05,72.74,72.97,177263.0,72.76,73.05,72.74,72.97,177263.0
2024-02-21 14:00:00,72.94,73.14,72.92,73.07,193477.0,72.94,73.14,72.92,73.07,193477.0
2024-02-21 14:30:00,73.07,73.2,72.98,73.15,320576.0,73.07,73.2,72.98,73.15,320576.0
2024-02-21 15:00:00,73.14,73.15,73.01,73.1,168672.0,73.14,73.15,73.01,73.1,168672.0
2024-02-21 15:30:00,73.11,73.22,73.07,73.2,290859.0,73.11,73.22,73.07,73.2,290859.0
2024-02-22 09:30:00,72.99,73.33,72.91,73.18,271410.0,72.99,73.33,72.91,73.18,271410.0
2024-02-22 10:00:00,73.2,73.43,73.1,73.26,214333.0,73.2,73.43,73.1,73.26,214333.0
2024-02-22 10:30:00,73.27,73.45,73.09,73.37,194123.0,73.27,73.45,73.09,73.37,194123.0
2024-02-22 11:00:00,73.38,73.86,73.37,73.59,480398.0,73.38,73.86,73.37,73.59,480398.0
2024-02-22 11:30:00,73.61,73.91,73.55,73.9,152837.0,73.61,73.91,73.55,73.9,152837.0
2024-02-22 12:00:00,73.89,73.98,73.85,73.86,137288.0,73.89,73.98,73.85,73.86,137288.0
2024-02-22 12:30:00,73.88,74.05,73.86,74.02,106510.0,73.88,74.05,73.86,74.02,106510.0
2024-02-22 13:00:00,74.01,74.05,73.8,73.99,115400.0,74.01,74.05,73.8,73.99,115400.0
2024-02-22 13:30:00,73.99,74.0,73.78,73.83,120991.0,73.99,74.0,73.78,73.83,120991.0
2024-02-22 14:00:00,73.84,73.93,73.67,73.75,174571.0,73.84,73.93,73.67,73.75,174571.0
2024-02-22 14:30:00,73.75,73.75,73.65,73.7,58879.0,73.75,73.75,73.65,73.7,58879.0
2024-02-22 15:00:00,73.69,73.73,73.65,73.67,62718.0,73.69,73.73,73.65,73.67,62718.0
2024-02-22 15:30:00,73.67,73.72,73.59,73.6,306851.0,73.67,73.72,73.59,73.6,306851.0
2024-02-23 09:30:00,72.19,72.35,71.96,72.21,426166.0,72.19,72.35,71.96,72.21,426166.0
2024-02-23 10:00:00,72.18,72.31,72.03,72.08,200223.0,72.18,72.31,72.03,72.08,200223.0
2024-02-23 10:30:00,72.09,72.67,72.06,72.57,207453.0,72.09,72.67,72.06,72.57,207453.0
2024-02-23 11:00:00,72.58,72.64,72.33,72.53,174341.0,72.58,72.64,72.33,72.53,174341.0
2024-02-23 11:30:00,72.55,72.55,72.02,72.08,145849.0,72.55,72.55,72.02,72.08,145849.0
2024-02-23 12:00:00,72.08,72.11,71.76,71.85,275649.0,72.08,72.11,71.76,71.85,275649.0
2024-02-23 12:30:00,71.86,72.08,71.72,71.77,137039.0,71.86,72.08,71.72,71.77,137039.0
2024-02-23 13:00:00,71.78,71.85,71.66,71.71,149093.0,71.78,71.85,71.66,71.71,149093.0
2024-02-23 13:30:00,71.7,71.96,71.66,71.95,286804.0,71.7,71.96,71.66,71.95,286804.0
2024-02-23 14:00:00,71.96,72.16,71.73,71.81,271077.0,71.96,72.16,71.73,71.81,271077.0
2024-02-23 14:30:00,71.82,72.02,71.77,72.02,171471.0,71.82,72.02,71.77,72.02,171471.0
2024-02-23 15:00:00,72.01,72.02,71.91,71.93,240653.0,72.01,72.02,71.91,71.93,240653.0
2024-02-23 15:30:00,71.92,71.97,71.89,71.91,269997.0,71.92,71.97,71.89,71.91,269997.0
2024-02-26 09:30:00,71.55,72.24,71.48,72.22,288744.0,71.55,72.24,71.48,72.22,288744.0
2024-02-26 10:00:00,72.22,72.35,72.08,72.28,331431.0,72.22,72.35,72.08,72.28,331431.0
2024-02-26 10:30:00,72.29,72.37,72.17,72.34,274257.0,72.29,72.37,72.17,72.34,274257.0
2024-02-26 11:00:00,72.35,72.59,72.15,72.49,384241.0,72.35,72.59,72.15,72.49,384241.0
2024-02-26 11:30:00,72.5,72.55,72.41,72.53,123948.0,72.5,72.55,72.41,72.53,123948.0
2024-02-26 12:00:00,72.53,72.87,72.5,72.81,161181.0,72.53,72.87,72.5,72.81,161181.0
2024-02-26 12:30:00,72.81,73.16,72.77,73.12,322519.0,72.81,73.16,72.77,73.12,322519.0
2024-02-26 13:00:00,73.11,73.24,72.99,73.08,166030.0,73.11,73.24,72.99,73.08,166030.0
2024-02-26 13:30:00,73.08,73.13,72.94,72.94,148645.0,73.08,73.13,72.94,72.94,148645.0
2024-02-26 14:00:00,72.93,72.94,72.72,72.82,284418.0,72.93,72.94,72.72,72.82,284418.0
2024-02-26 14:30:00,72.83,72.96,72.77,72.94,158016.0,72.83,72.96,72.77,72.94,158016.0
2024-02-26 15:00:00,72.94,73.06,72.93,72.99,97453.0,72.94,73.06,72.93,72.99,97453.0
2024-02-26 15:30:00,72.99,73.01,72.81,72.82,311112.0,72.99,73.01,72.81,72.82,311112.0
2024-02-27 09:30:00,73.21,73.53,73.14,73.48,327294.0,73.21,73.53,73.14,73.48,327294.0
2024-02-27 10:00:00,73.49,73.61,73.26,73.38,356959.0,73.49,73.61,73.26,73.38,356959.0
2024-02-27 10:30:00,73.38,73.58,73.36,73.49,178585.0,73.38,73.58,73.36,73.49,178585.0
2024-02-27 11:00:00,73.5,73.7,73.5,73.57,293541.0,73.5,73.7,73.5,73.57,293541.0
2024-02-27 11:30:00,73.57,73.71,73.51,73.54,212021.0,73.57,73.71,73.51,73.54,212021.0
2024-02-27 12:00:00,73.54,73.7,73.38,73.58,211623.0,73.54,73.7,73.38,73.58,211623.0
2024-02-27 12:30:00,73.55,73.65,73.25,73.64,709453.0,73.55,73.65,73.25,73.64,709453.0
2024-02-27 13:00:00,73.64,74.0,73.43,73.87,1060859.0,73.64,74.0,73.43,73.87,1060859.0
2024-02-27 13:30:00,73.87,74.16,73.85,74.03,399964.0,73.87,74.16,73.85,74.03,399964.0
2024-02-27 14:00:00,74.03,74.1,73.8,74.02,382349.0,74.03,74.1,73.8,74.02,382349.0
2024-02-27 14:30:00,74.02,74.03,73.88,73.92,99898.0,74.02,74.03,73.88,73.92,99898.0
2024-02-27 15:00:00,73.92,73.92,73.81,73.9,131911.0,73.92,73.92,73.81,73.9,131911.0
2024-02-27 15:30:00,73.91,73.92,73.82,73.85,330773.0,73.91,73.92,73.82,73.85,330773.0
2024-02-28 09:30:00,74.46,74.74,74.33,74.67,377272.0,74.46,74.74,74.33,74.67,377272.0
2024-02-28 10:00:00,74.68,74.7,74.24,74.34,305215.0,74.68,74.7,74.24,74.34,305215.0
2024-02-28 10:30:00,74.38,74.45,73.98,74.23,312723.0,74.38,74.45,73.98,74.23,312723.0
2024-02-28 11:00:00,74.24,74.32,73.44,73.44,447852.0,74.24,74.32,73.44,73.44,447852.0
2024-02-28 11:30:00,73.43,73.7,73.26,73.5,487550.0,73.43,73.7,73.26,73.5,487550.0
2024-02-28 12:00:00,73.49,74.13,73.42,74.12,339337.0,73.49,74.13,73.42,74.12,339337.0
2024-02-28 12:30:00,74.11,74.11,73.8,73.91,247720.0,74.11,74.11,73.8,73.91,247720.0
2024-02-28 13:00:00,73.9,73.97,73.73,73.82,235357.0,73.9,73.97,73.73,73.82,235357.0
2024-02-28 13:30:00,73.83,73.88,73.61,73.61,115582.0,73.83,73.88,73.61,73.61,115582.0
2024-02-28 14:00:00,73.6,73.81,73.5,73.7,182607.0,73.6,73.81,73.5,73.7,182607.0
2024-02-28 14:30:00,73.68,73.71,73.55,73.62,88793.0,73.68,73.71,73.55,73.62,88793.0
2024-02-28 15:00:00,73.61,73.67,73.55,73.61,291243.0,73.61,73.67,73.55,73.61,291243.0
2024-02-28 15:30:00,73.62,73.66,73.55,73.65,160088.0,73.62,73.66,73.55,73.65,160088.0
2024-02-29 09:30:00,74.07,74.18,73.6,73.8,169265.0,74.07,74.18,73.6,73.8,169265.0
2024-02-29 10:00:00,73.81,74.06,73.38,73.54,230530.0,73.81,74.06,73.38,73.54,230530.0
2024-02-29 10:30:00,73.55,73.93,73.53,73.85,361595.0,73.55,73.93,73.53,73.85,361595.0
2024-02-29 11:00:00,73.86,74.1,73.8,74.06,304282.0,73.86,74.1,73.8,74.06,304282.0
2024-02-29 11:30:00,74.07,74.39,74.03,74.34,325307.0,74.07,74.39,74.03,74.34,325307.0
2024-02-29 12:00:00,74.34,74.45,73.94,73.94,372563.0,74.34,74.45,73.94,73.94,372563.0
2024-02-29 12:30:00,73.94,73.94,73.61,73.69,169869.0,73.94,73.94,73.61,73.69,169869.0
2024-02-29 13:00:00,73.68,73.92,73.64,73.77,171733.0,73.68,73.92,73.64,73.77,171733.0
2024-02-29 13:30:00,73.77,73.83,73.69,73.76,64634.0,73.77,73.83,73.69,73.76,64634.0
2024-02-29 14:00:00,73.76,73.81,73.36,73.51,239413.0,73.76,73.81,73.36,73.51,239413.0
2024-02-29 14:30:00,73.51,73.53,73.23,73.3,138981.0,73.51,73.53,73.23,73.3,138981.0
2024-02-29 15:00:00,73.29,73.38,73.2,73.38,143277.0,73.29,73.38,73.2,73.38,143277.0
2024-02-29 15:30:00,73.37,73.55,73.35,73.38,592290.0,73.37,73.55,73.35,73.38,592290.0
2024-03-01 09:30:00,74.74,75.1,74.68,74.9,450659.0,74.74,75.1,74.68,74.9,450659.0
2024-03-01 10:00:00,74.92,75.17,74.53,75.17,615833.0,74.92,75.17,74.53,75.17,615833.0
2024-03-01 10:30:00,75.17,75.7,75.15,75.49,560912.0,75.17,75.7,75.15,75.49,560912.0
2024-03-01 11:00:00,75.51,75.88,75.45,75.85,262319.0,75.51,75.88,75.45,75.85,262319.0
2024-03-01 11:30:00,75.87,75.94,75.67,75.87,345796.0,75.87,75.94,75.67,75.87,345796.0
2024-03-01 12:00:00,75.87,75.89,75.11,75.2,336955.0,75.87,75.89,75.11,75.2,336955.0
2024-03-01 12:30:00,75.23,75.36,74.93,75.34,397514.0,75.23,75.36,74.93,75.34,397514.0
2024-03-01 13:00:00,75.34,75.41,75.14,75.26,214390.0,75.34,75.41,75.14,75.26,214390.0
2024-03-01 13:30:00,75.26,75.29,75.1,75.23,215960.0,75.26,75.29,75.1,75.23,215960.0
2024-03-01 14:00:00,75.22,75.33,75.08,75.11,198810.0,75.22,75.33,75.08,75.11,198810.0
2024-03-01 14:30:00,75.11,75.17,75.05,75.12,247185.0,75.11,75.17,75.05,75.12,247185.0
2024-03-01 15:00:00,75.12,75.12,75.01,75.07,361215.0,75.12,75.12,75.01,75.07,361215.0
2024-03-01 15:30:00,75.07,75.08,74.93,74.96,520304.0,75.07,75.08,74.93,74.96,520304.0
2024-03-04 09:30:00,75.43,75.5,74.94,74.96,353249.0,75.43,75.5,74.94,74.96,353249.0
2024-03-04 10:00:00,74.94,75.02,74.6,74.7,398070.0,74.94,75.02,74.6,74.7,398070.0
2024-03-04 10:30:00,74.69,74.85,74.38,74.46,222684.0,74.69,74.85,74.38,74.46,222684.0
2024-03-04 11:00:00,74.46,74.78,74.32,74.56,387360.0,74.46,74.78,74.32,74.56,387360.0
2024-03-04 11:30:00,74.58,74.7,74.22,74.23,204517.0,74.58,74.7,74.22,74.23,204517.0
2024-03-04 12:00:00,74.24,74.34,73.92,74.05,258151.0,74.24,74.34,73.92,74.05,258151.0
2024-03-04 12:30:00,74.05,74.26,73.97,74.0,129197.0,74.05,74.26,73.97,74.0,129197.0
2024-03-04 13:00:00,73.98,74.06,73.83,73.96,261179.0,73.98,74.06,73.83,73.96,261179.0
2024-03-04 13:30:00,73.96,74.1,73.84,74.01,161242.0,73.96,74.1,73.84,74.01,161242.0
2024-03-04 14:00:00,73.99,74.07,73.85,73.98,118897.0,73.99,74.07,73.85,73.98,118897.0
2024-03-04 14:30:00,73.98,74.12,73.94,74.1,103276.0,73.98,74.12,73.94,74.1,103276.0
2024-03-04 15:00:00,74.1,74.11,74.01,74.06,89971.0,74.1,74.11,74.01,74.06,89971.0
2024-03-04 15:30:00,74.05,74.1,73.99,74.01,276788.0,74.05,74.1,73.99,74.01,276788.0
2024-03-05 09:30:00,73.62,74.05,73.51,73.86,254698.0,73.62,74.05,73.51,73.86,254698.0
2024-03-05 10:00:00,73.89,74.1,73.12,73.2,290069.0,73.89,74.1,73.12,73.2,290069.0
2024-03-05 10:30:00,73.17,74.61,73.16,74.5,498669.0,73.17,74.61,73.16,74.5,498669.0
2024-03-05 11:00:00,74.51,74.67,73.63,74.16,718325.0,74.51,74.67,73.63,74.16,718325.0
2024-03-05 11:30:00,74.17,74.31,73.65,73.66,197737.0,74.17,74.31,73.65,73.66,197737.0
2024-03-05 12:00:00,73.65,73.8,73.3,73.42,315268.0,73.65,73.8,73.3,73.42,315268.0
2024-03-05 12:30:00,73.41,73.9,73.4,73.52,144631.0,73.41,73.9,73.4,73.52,144631.0
2024-03-05 13:00:00,73.51,73.6,73.31,73.41,163759.0,73.51,73.6,73.31,73.41,163759.0
2024-03-05 13:30:00,73.4,73.48,73.14,73.16,172515.0,73.4,73.48,73.14,73.16,172515.0
2024-03-05 14:00:00,73.16,73.66,73.11,73.43,231986.0,73.16,73.66,73.11,73.43,231986.0
2024-03-05 14:30:00,73.43,73.5,73.37,73.41,83153.0,73.43,73.5,73.37,73.41,83153.0
2024-03-05 15:00:00,73.41,73.52,73.39,73.42,84749.0,73.41,73.52,73.39,73.42,84749.0
2024-03-05 15:30:00,73.42,73.51,73.41,73.46,559770.0,73.42,73.51,73.41,73.46,559770.0
2024-03-06 09:30:00,74.67,74.98,74.66,74.88,297832.0,74.67,74.98,74.66,74.88,297832.0
2024-03-06 10:00:00,74.87,75.09,74.83,74.87,265230.0,74.87,75.09,74.83,74.87,265230.0
2024-03-06 10:30:00,74.9,75.51,74.88,75.37,506770.0,74.9,75.51,74.88,75.37,506770.0
2024-03-06 11:00:00,75.39,75.73,75.38,75.63,375408.0,75.39,75.73,75.38,75.63,375408.0
2024-03-06 11:30:00,75.63,75.67,75.08,75.09,499118.0,75.63,75.67,75.08,75.09,499118.0
2024-03-06 12:00:00,75.08,75.2,74.91,75.07,383435.0,75.08,75.2,74.91,75.07,383435.0
2024-03-06 12:30:00,75.08,75.2,75.04,75.09,111454.0,75.08,75.2,75.04,75.09,111454.0
2024-03-06 13:00:00,75.1,75.12,74.71,74.8,520480.0,75.1,75.12,74.71,74.8,520480.0
2024-03-06 13:30:00,74.78,74.83,74.51,74.61,273578.0,74.78,74.83,74.51,74.61,273578.0
2024-03-06 14:00:00,74.6,74.61,74.27,74.36,252959.0,74.6,74.61,74.27,74.36,252959.0
2024-03-06 14:30:00,74.36,74.36,74.18,74.19,159856.0,74.36,74.36,74.18,74.19,159856.0
2024-03-06 15:00:00,74.18,74.29,74.16,74.22,154565.0,74.18,74.29,74.16,74.22,154565.0
2024-03-06 15:30:00,74.22,74.36,74.21,74.34,575040.0,74.22,74.36,74.21,74.34,575040.0
2024-03-07 09:30:00,73.56,73.95,73.42,73.66,250287.0,73.56,73.95,73.42,73.66,250287.0
2024-03-07 10:00:00,73.65,73.93,73.4,73.47,234914.0,73.65,73.93,73.4,73.47,234914.0
2024-03-07 10:30:00,73.51,73.9,73.51,73.83,231159.0,73.51,73.9,73.51,73.83,231159.0
2024-03-07 11:00:00,73.83,74.39,73.7,74.1,180224.0,73.83,74.39,73.7,74.1,180224.0
2024-03-07 11:30:00,74.11,74.31,73.99,74.17,173641.0,74.11,74.31,73.99,74.17,173641.0
2024-03-07 12:00:00,74.17,74.58,74.13,74.55,233065.0,74.17,74.58,74.13,74.55,233065.0
2024-03-07 12:30:00,74.53,74.77,74.33,74.55,197170.0,74.53,74.77,74.33,74.55,197170.0
2024-03-07 13:00:00,74.53,74.7,74.35,74.36,115387.0,74.53,74.7,74.35,74.36,115387.0
2024-03-07 13:30:00,74.37,74.45,74.15,74.37,111005.0,74.37,74.45,74.15,74.37,111005.0
2024-03-07 14:00:00,74.36,74.44,74.14,74.15,223428.0,74.36,74.44,74.14,74.15,223428.0
2024-03-07 14:30:00,74.18,74.22,74.08,74.19,99768.0,74.18,74.22,74.08,74.19,99768.0
2024-03-07 15:00:00,74.17,74.19,74.11,74.15,54400.0,74.17,74.19,74.11,74.15,54400.0
2024-03-07 15:30:00,74.16,74.27,74.14,74.2,471703.0,74.16,74.27,74.14,74.2,471703.0
2024-03-08 09:30:00,74.02,74.08,73.73,73.81,91574.0,74.02,74.08,73.73,73.81,91574.0
2024-03-08 10:00:00,73.78,73.87,73.5,73.68,167014.0,73.78,73.87,73.5,73.68,167014.0
2024-03-08 10:30:00,73.65,73.98,73.55,73.87,202703.0,73.65,73.98,73.55,73.87,202703.0
2024-03-08 11:00:00,73.87,73.92,72.99,73.37,452941.0,73.87,73.92,72.99,73.37,452941.0
2024-03-08 11:30:00,73.37,73.74,73.34,73.58,254212.0,73.37,73.74,73.34,73.58,254212.0
2024-03-08 12:00:00,73.6,73.65,73.37,73.44,164199.0,73.6,73.65,73.37,73.44,164199.0
2024-03-08 12:30:00,73.45,73.53,73.31,73.43,296449.0,73.45,73.53,73.31,73.43,296449.0
2024-03-08 13:00:00,73.43,73.47,73.26,73.38,213734.0,73.43,73.47,73.26,73.38,213734.0
2024-03-08 13:30:00,73.37,73.37,73.08,73.22,322078.0,73.37,73.37,73.08,73.22,322078.0
2024-03-08 14:00:00,73.23,73.45,73.09,73.44,169522.0,73.23,73.45,73.09,73.44,169522.0
2024-03-08 14:30:00,73.45,73.52,73.31,73.34,220719.0,73.45,73.52,73.31,73.34,220719.0
2024-03-08 15:00:00,73.35,73.38,73.31,73.32,92681.0,73.35,73.38,73.31,73.32,92681.0
2024-03-08 15:30:00,73.32,73.37,73.24,73.35,596069.0,73.32,73.37,73.24,73.35,596069.0
2024-03-11 09:30:00,72.97,72.99,72.38,72.72,268155.0,72.97,72.99,72.38,72.72,268155.0
2024-03-11 10:00:00,72.74,72.74,72.37,72.5,203012.0,72.74,72.74,72.37,72.5,203012.0
2024-03-11 10:30:00,72.49,73.16,72.43,72.87,218384.0,72.49,73.16,72.43,72.87,218384.0
2024-03-11 11:00:00,72.89,73.29,72.82,73.17,162885.0,72.89,73.29,72.82,73.17,162885.0
2024-03-11 11:30:00,73.2,73.65,73.18,73.62,163338.0,73.2,73.65,73.18,73.62,163338.0
2024-03-11 12:00:00,73.64,73.9,73.54,73.74,348857.0,73.64,73.9,73.54,73.74,348857.0
2024-03-11 12:30:00,73.73,73.83,73.41,73.43,175754.0,73.73,73.83,73.41,73.43,175754.0
2024-03-11 13:00:00,73.47,73.52,73.32,73.37,62481.0,73.47,73.52,73.32,73.37,62481.0
2024-03-11 13:30:00,73.36,73.41,73.23,73.38,59887.0,73.36,73.41,73.23,73.38,59887.0
2024-03-11 14:00:00,73.37,73.45,73.18,73.41,193923.0,73.37,73.45,73.18,73.41,193923.0
2024-03-11 14:30:00,73.39,73.58,73.39,73.57,71755.0,73.39,73.58,73.39,73.57,71755.0
2024-03-11 15:00:00,73.57,73.65,73.56,73.64,63019.0,73.57,73.65,73.56,73.64,63019.0
2024-03-11 15:30:00,73.63,73.63,73.55,73.61,510339.0,73.63,73.63,73.55,73.61,510339.0
2024-03-12 09:30:00,73.42,73.68,73.1,73.64,243726.0,73.42,73.68,73.1,73.64,243726.0
2024-03-12 10:00:00,73.63,73.89,73.52,73.79,227447.0,73.63,73.89,73.52,73.79,227447.0
2024-03-12 10:30:00,73.78,74.03,73.74,73.99,219997.0,73.78,74.03,73.74,73.99,219997.0
2024-03-12 11:00:00,74.0,74.16,73.77,73.83,326784.0,74.0,74.16,73.77,73.83,326784.0
2024-03-12 11:30:00,73.83,73.98,73.68,73.87,399853.0,73.83,73.98,73.68,73.87,399853.0
2024-03-12 12:00:00,73.87,74.0,73.67,73.77,498744.0,73.87,74.0,73.67,73.77,498744.0
2024-03-12 12:30:00,73.75,73.89,73.62,73.69,209907.0,73.75,73.89,73.62,73.69,209907.0
2024-03-12 13:00:00,73.72,73.75,73.55,73.61,103809.0,73.72,73.75,73.55,73.61,103809.0
2024-03-12 13:30:00,73.6,73.61,73.24,73.3,404212.0,73.6,73.61,73.24,73.3,404212.0
2024-03-12 14:00:00,73.32,73.32,73.01,73.12,502172.0,73.32,73.32,73.01,73.12,502172.0
2024-03-12 14:30:00,73.15,73.25,73.13,73.17,156809.0,73.15,73.25,73.13,73.17,156809.0
2024-03-12 15:00:00,73.16,73.41,73.16,73.39,160431.0,73.16,73.41,73.16,73.39,160431.0
2024-03-12 15:30:00,73.39,73.41,73.3,73.33,253422.0,73.39,73.41,73.3,73.33,253422.0
2024-03-13 09:30:00,74.75,75.01,74.68,75.0,435578.0,74.75,75.01,74.68,75.0,435578.0
2024-03-13 10:00:00,75.0,75.08,74.61,74.67,525314.0,75.0,75.08,74.61,74.67,525314.0
2024-03-13 10:30:00,74.75,74.92,74.42,74.51,482263.0,74.75,74.92,74.42,74.51,482263.0
2024-03-13 11:00:00,74.5,74.75,74.46,74.63,187041.0,74.5,74.75,74.46,74.63,187041.0
2024-03-13 11:30:00,74.6,74.65,74.43,74.46,172587.0,74.6,74.65,74.43,74.46,172587.0
2024-03-13 12:00:00,74.46,74.78,74.37,74.67,223133.0,74.46,74.78,74.37,74.67,223133.0
2024-03-13 12:30:00,74.67,75.02,74.65,74.99,180082.0,74.67,75.02,74.65,74.99,180082.0
2024-03-13 13:00:00,74.99,75.04,74.9,74.98,144647.0,74.99,75.04,74.9,74.98,144647.0
2024-03-13 13:30:00,74.98,74.98,74.86,74.93,350136.0,74.98,74.98,74.86,74.93,350136.0
2024-03-13 14:00:00,74.9,75.12,74.85,75.09,278603.0,74.9,75.12,74.85,75.09,278603.0
2024-03-13 14:30:00,75.1,75.23,75.08,75.22,202527.0,75.1,75.23,75.08,75.22,202527.0
2024-03-13 15:00:00,75.22,75.25,75.15,75.17,274235.0,75.22,75.25,75.15,75.17,274235.0
2024-03-13 15:30:00,75.17,75.2,75.09,75.09,519143.0,75.17,75.2,75.09,75.09,519143.0
2024-03-14 09:30:00,75.9,76.0,75.74,75.92,474464.0,75.9,76.0,75.74,75.92,474464.0
2024-03-14 10:00:00,75.91,76.45,75.91,76.39,559169.0,75.91,76.45,75.91,76.39,559169.0
2024-03-14 10:30:00,76.41,76.63,76.41,76.44,370386.0,76.41,76.63,76.41,76.44,370386.0
2024-03-14 11:00:00,76.45,76.45,76.07,76.09,279465.0,76.45,76.45,76.07,76.09,279465.0
2024-03-14 11:30:00,76.09,76.38,75.92,76.35,349006.0,76.09,76.38,75.92,76.35,349006.0
2024-03-14 12:00:00,76.34,76.41,76.21,76.27,170213.0,76.34,76.41,76.21,76.27,170213.0
2024-03-14 12:30:00,76.28,76.69,76.24,76.67,239576.0,76.28,76.69,76.24,76.67,239576.0
2024-03-14 13:00:00,76.66,76.76,76.54,76.62,288267.0,76.66,76.76,76.54,76.62,288267.0
2024-03-14 13:30:00,76.61,76.66,76.47,76.51,241152.0,76.61,76.66,76.47,76.51,241152.0
2024-03-14 14:00:00,76.49,76.76,76.45,76.45,215477.0,76.49,76.76,76.45,76.45,215477.0
2024-03-14 14:30:00,76.46,76.51,76.34,76.38,142989.0,76.46,76.51,76.34,76.38,142989.0
2024-03-14 15:00:00,76.39,76.42,76.27,76.29,171075.0,76.39,76.42,76.27,76.29,171075.0
2024-03-14 15:30:00,76.28,76.34,76.24,76.3,313540.0,76.28,76.34,76.24,76.3,313540.0
2024-03-15 09:30:00,75.97,76.14,75.87,75.9,299512.0,75.97,76.14,75.87,75.9,299512.0
2024-03-15 10:00:00,75.9,76.36,75.88,76.01,242424.0,75.9,76.36,75.88,76.01,242424.0
2024-03-15 10:30:00,76.03,76.32,75.98,76.32,114880.0,76.03,76.32,75.98,76.32,114880.0
2024-03-15 11:00:00,76.34,76.64,76.33,76.39,294869.0,76.34,76.64,76.33,76.39,294869.0
2024-03-15 11:30:00,76.4,76.47,76.19,76.36,165637.0,76.4,76.47,76.19,76.36,165637.0
2024-03-15 12:00:00,76.38,76.43,76.23,76.43,135356.0,76.38,76.43,76.23,76.43,135356.0
2024-03-15 12:30:00,76.41,76.52,76.38,76.51,126585.0,76.41,76.52,76.38,76.51,126585.0
2024-03-15 13:00:00,76.49,76.52,76.25,76.25,127108.0,76.49,76.52,76.25,76.25,127108.0
2024-03-15 13:30:00,76.25,76.47,76.16,76.46,165521.0,76.25,76.47,76.16,76.46,165521.0
2024-03-15 14:00:00,76.43,76.55,76.3,76.31,309854.0,76.43,76.55,76.3,76.31,309854.0
2024-03-15 14:30:00,76.31,76.39,76.25,76.3,320170.0,76.31,76.39,76.25,76.3,320170.0
2024-03-15 15:00:00,76.29,76.35,76.23,76.35,148737.0,76.29,76.35,76.23,76.35,148737.0
2024-03-15 15:30:00,76.34,76.35,76.3,76.32,200446.0,76.34,76.35,76.3,76.32,200446.0
2024-03-18 09:30:00,77.02,77.04,76.61,76.94,344738.0,77.02,77.04,76.61,76.94,344738.0
2024-03-18 10:00:00,76.94,77.05,76.72,76.76,249041.0,76.94,77.05,76.72,76.76,249041.0
2024-03-18 10:30:00,76.77,77.03,76.75,77.01,202023.0,76.77,77.03,76.75,77.01,202023.0
2024-03-18 11:00:00,77.03,77.34,76.83,77.27,236320.0,77.03,77.34,76.83,77.27,236320.0
2024-03-18 11:30:00,77.28,77.57,77.16,77.55,180149.0,77.28,77.57,77.16,77.55,180149.0
2024-03-18 12:00:00,77.54,77.67,77.36,77.42,179301.0,77.54,77.67,77.36,77.42,179301.0
2024-03-18 12:30:00,77.42,77.69,77.24,77.55,155418.0,77.42,77.69,77.24,77.55,155418.0
2024-03-18 13:00:00,77.56,77.87,77.54,77.78,148647.0,77.56,77.87,77.54,77.78,148647.0
2024-03-18 13:30:00,77.76,77.81,77.7,77.79,60767.0,77.76,77.81,77.7,77.79,60767.0
2024-03-18 14:00:00,77.77,77.95,77.74,77.88,126872.0,77.77,77.95,77.74,77.88,126872.0
2024-03-18 14:30:00,77.87,78.0,77.82,77.96,108661.0,77.87,78.0,77.82,77.96,108661.0
2024-03-18 15:00:00,77.96,78.18,77.94,78.17,224769.0,77.96,78.18,77.94,78.17,224769.0
2024-03-18 15:30:00,78.17,78.17,77.89,77.97,685668.0,78.17,78.17,77.89,77.97,685668.0
2024-03-19 09:30:00,78.09,78.3,77.94,78.0,339041.0,78.09,78.3,77.94,78.0,339041.0
2024-03-19 10:00:00,78.0,78.47,77.95,78.38,231113.0,78.0,78.47,77.95,78.38,231113.0
2024-03-19 10:30:00,78.39,78.52,78.16,78.5,218243.0,78.39,78.52,78.16,78.5,218243.0
2024-03-19 11:00:00,78.48,78.57,78.19,78.29,226441.0,78.48,78.57,78.19,78.29,226441.0
2024-03-19 11:30:00,78.3,78.78,78.18,78.63,378810.0,78.3,78.78,78.18,78.63,378810.0
2024-03-19 12:00:00,78.62,78.65,78.26,78.4,205355.0,78.62,78.65,78.26,78.4,205355.0
2024-03-19 12:30:00,78.38,78.66,78.28,78.63,205462.0,78.38,78.66,78.28,78.63,205462.0
2024-03-19 13:00:00,78.63,78.65,78.49,78.58,112323.0,78.63,78.65,78.49,78.58,112323.0
2024-03-19 13:30:00,78.58,78.71,78.54,78.57,66514.0,78.58,78.71,78.54,78.57,66514.0
2024-03-19 14:00:00,78.59,78.59,78.3,78.38,170440.0,78.59,78.59,78.3,78.38,170440.0
2024-03-19 14:30:00,78.38,78.47,78.37,78.43,58047.0,78.38,78.47,78.37,78.43,58047.0
2024-03-19 15:00:00,78.44,78.52,78.4,78.49,48445.0,78.44,78.52,78.4,78.49,48445.0
2024-03-19 15:30:00,78.48,78.48,78.4,78.43,153782.0,78.48,78.48,78.4,78.43,153782.0
2024-03-20 09:30:00,77.2,77.52,77.09,77.24,254538.0,77.2,77.52,77.09,77.24,254538.0
2024-03-20 10:00:00,77.25,77.36,76.98,77.24,240255.0,77.25,77.36,76.98,77.24,240255.0
2024-03-20 10:30:00,77.23,77.42,76.65,77.11,968673.0,77.23,77.42,76.65,77.11,968673.0
2024-03-20 11:00:00,77.12,77.15,76.78,76.99,332578.0,77.12,77.15,76.78,76.99,332578.0
2024-03-20 11:30:00,77.0,77.0,76.78,76.9,343341.0,77.0,77.0,76.78,76.9,343341.0
2024-03-20 12:00:00,76.93,77.01,76.66,76.95,217984.0,76.93,77.01,76.66,76.95,217984.0
2024-03-20 12:30:00,76.96,76.98,76.7,76.71,129812.0,76.96,76.98,76.7,76.71,129812.0
2024-03-20 13:00:00,76.7,76.9,76.62,76.86,207113.0,76.7,76.9,76.62,76.86,207113.0
2024-03-20 13:30:00,76.85,76.87,76.71,76.71,168305.0,76.85,76.87,76.71,76.71,168305.0
2024-03-20 14:00:00,76.78,77.05,76.64,77.05,254676.0,76.78,77.05,76.64,77.05,254676.0
2024-03-20 14:30:00,77.06,77.27,77.0,77.01,133245.0,77.06,77.27,77.0,77.01,133245.0
2024-03-20 15:00:00,77.01,77.16,77.01,77.09,253202.0,77.01,77.16,77.01,77.09,253202.0
2024-03-20 15:30:00,77.09,77.23,77.07,77.23,266946.0,77.09,77.23,77.07,77.23,266946.0
2024-03-21 09:30:00,76.83,76.92,76.67,76.84,262963.0,76.83,76.92,76.67,76.84,262963.0
2024-03-21 10:00:00,76.83,77.0,76.57,76.65,259020.0,76.83,77.0,76.57,76.65,259020.0
2024-03-21 10:30:00,76.63,76.66,76.2,76.22,300015.0,76.63,76.66,76.2,76.22,300015.0
2024-03-21 11:00:00,76.22,76.53,76.13,76.46,320996.0,76.22,76.53,76.13,76.46,320996.0
2024-03-21 11:30:00,76.45,76.53,76.3,76.39,195662.0,76.45,76.53,76.3,76.39,195662.0
2024-03-21 12:00:00,76.38,76.71,76.36,76.6,194007.0,76.38,76.71,76.36,76.6,194007.0
2024-03-21 12:30:00,76.59,76.59,76.35,76.43,157444.0,76.59,76.59,76.35,76.43,157444.0
2024-03-21 13:00:00,76.45,76.63,76.42,76.5,118703.0,76.45,76.63,76.42,76.5,118703.0
2024-03-21 13:30:00,76.53,76.78,76.53,76.72,105718.0,76.53,76.78,76.53,76.72,105718.0
2024-03-21 14:00:00,76.72,76.89,76.69,76.84,113708.0,76.72,76.89,76.69,76.84,113708.0
2024-03-21 14:30:00,76.83,76.84,76.71,76.74,82673.0,76.83,76.84,76.71,76.74,82673.0
2024-03-21 15:00:00,76.74,76.86,76.72,76.86,82854.0,76.74,76.86,76.72,76.86,82854.0
2024-03-21 15:30:00,76.85,76.86,76.81,76.83,214215.0,76.85,76.86,76.81,76.83,214215.0
2024-03-22 09:30:00,77.07,77.12,76.64,76.65,137239.0,77.07,77.12,76.64,76.65,137239.0
2024-03-22 10:00:00,76.67,76.82,76.44,76.69,205842.0,76.67,76.82,76.44,76.69,205842.0
2024-03-22 10:30:00,76.69,76.9,76.64,76.71,123198.0,76.69,76.9,76.64,76.71,123198.0
2024-03-22 11:00:00,76.7,76.76,76.49,76.61,259792.0,76.7,76.76,76.49,76.61,259792.0
2024-03-22 11:30:00,76.65,76.86,76.59,76.6,90748.0,76.65,76.86,76.59,76.6,90748.0
2024-03-22 12:00:00,76.61,76.75,76.39,76.58,151734.0,76.61,76.75,76.39,76.58,151734.0
2024-03-22 12:30:00,76.57,76.6,76.31,76.4,90870.0,76.57,76.6,76.31,76.4,90870.0
2024-03-22 13:00:00,76.42,76.58,76.33,76.4,97786.0,76.42,76.58,76.33,76.4,97786.0
2024-03-22 13:30:00,76.39,76.58,76.39,76.53,76130.0,76.39,76.58,76.39,76.53,76130.0
2024-03-22 14:00:00,76.54,76.68,76.39,76.47,200983.0,76.54,76.68,76.39,76.47,200983.0
2024-03-22 14:30:00,76.47,76.53,76.41,76.53,95515.0,76.47,76.53,76.41,76.53,95515.0
2024-03-22 15:00:00,76.52,76.65,76.48,76.61,228335.0,76.52,76.65,76.48,76.61,228335.0
2024-03-22 15:30:00,76.61,76.68,76.59,76.66,389660.0,76.61,76.68,76.59,76.66,389660.0
2024-03-25 09:30:00,76.99,77.6,76.99,77.54,239600.0,76.99,77.6,76.99,77.54,239600.0
2024-03-25 10:00:00,77.56,77.8,77.44,77.76,159434.0,77.56,77.8,77.44,77.76,159434.0
2024-03-25 10:30:00,77.77,78.21,77.73,77.89,351360.0,77.77,78.21,77.73,77.89,351360.0
2024-03-25 11:00:00,77.9,77.98,77.63,77.76,188087.0,77.9,77.98,77.63,77.76,188087.0
2024-03-25 11:30:00,77.75,77.84,77.7,77.75,106054.0,77.75,77.84,77.7,77.75,106054.0
2024-03-25 12:00:00,77.73,77.93,77.6,77.83,95244.0,77.73,77.93,77.6,77.83,95244.0
2024-03-25 12:30:00,77.84,77.84,77.54,77.61,78771.0,77.84,77.84,77.54,77.61,78771.0
2024-03-25 13:00:00,77.62,77.65,77.5,77.58,81907.0,77.62,77.65,77.5,77.58,81907.0
2024-03-25 13:30:00,77.56,77.66,77.5,77.6,62593.0,77.56,77.66,77.5,77.6,62593.0
2024-03-25 14:00:00,77.59,77.74,77.48,77.73,79452.0,77.59,77.74,77.48,77.73,79452.0
2024-03-25 14:30:00,77.73,77.91,77.71,77.9,68315.0,77.73,77.91,77.71,77.9,68315.0
2024-03-25 15:00:00,77.91,77.92,77.81,77.82,61278.0,77.91,77.92,77.81,77.82,61278.0
2024-03-25 15:30:00,77.82,77.84,77.72,77.73,192632.0,77.82,77.84,77.72,77.73,192632.0
2024-03-26 09:30:00,77.94,77.96,77.49,77.81,233800.0,77.94,77.96,77.49,77.81,233800.0
2024-03-26 10:00:00,77.8,77.87,77.47,77.48,198417.0,77.8,77.87,77.47,77.48,198417.0
2024-03-26 10:30:00,77.48,77.72,77.23,77.63,347655.0,77.48,77.72,77.23,77.63,347655.0
2024-03-26 11:00:00,77.61,77.66,77.46,77.55,199232.0,77.61,77.66,77.46,77.55,199232.0
2024-03-26 11:30:00,77.55,77.98,77.5,77.85,167507.0,77.55,77.98,77.5,77.85,167507.0
2024-03-26 12:00:00,77.85,77.93,77.73,77.79,195712.0,77.85,77.93,77.73,77.79,195712.0
2024-03-26 12:30:00,77.78,77.86,77.63,77.79,248485.0,77.78,77.86,77.63,77.79,248485.0
2024-03-26 13:00:00,77.77,77.89,77.6,77.63,146409.0,77.77,77.89,77.6,77.63,146409.0
2024-03-26 13:30:00,77.64,77.67,77.46,77.47,109879.0,77.64,77.67,77.46,77.47,109879.0
2024-03-26 14:00:00,77.47,77.51,77.31,77.4,187317.0,77.47,77.51,77.31,77.4,187317.0
2024-03-26 14:30:00,77.42,77.45,77.31,77.33,149364.0,77.42,77.45,77.31,77.33,149364.0
2024-03-26 15:00:00,77.32,77.33,77.21,77.3,103415.0,77.32,77.33,77.21,77.3,103415.0
2024-03-26 15:30:00,77.29,77.35,77.27,77.3,278744.0,77.29,77.35,77.27,77.3,278744.0
2024-03-27 09:30:00,76.92,77.24,76.82,77.04,150075.0,76.92,77.24,76.82,77.04,150075.0
2024-03-27 10:00:00,77.05,77.27,76.9,77.07,146496.0,77.05,77.27,76.9,77.07,146496.0
2024-03-27 10:30:00,77.05,77.36,76.95,77.2,280232.0,77.05,77.36,76.95,77.2,280232.0
2024-03-27 11:00:00,77.17,77.4,77.08,77.39,141299.0,77.17,77.4,77.08,77.39,141299.0
2024-03-27 11:30:00,77.38,77.4,77.17,77.2,113820.0,77.38,77.4,77.17,77.2,113820.0
2024-03-27 12:00:00,77.19,77.33,77.11,77.11,112635.0,77.19,77.33,77.11,77.11,112635.0
2024-03-27 12:30:00,77.11,77.2,76.93,76.98,161531.0,77.11,77.2,76.93,76.98,161531.0
2024-03-27 13:00:00,76.97,77.12,76.88,77.08,124438.0,76.97,77.12,76.88,77.08,124438.0
2024-03-27 13:30:00,77.09,77.17,77.01,77.09,146361.0,77.09,77.17,77.01,77.09,146361.0
2024-03-27 14:00:00,77.08,77.23,77.06,77.17,177228.0,77.08,77.23,77.06,77.17,177228.0
2024-03-27 14:30:00,77.17,77.46,77.16,77.43,121760.0,77.17,77.46,77.16,77.43,121760.0
2024-03-27 15:00:00,77.45,77.46,77.39,77.41,71617.0,77.45,77.46,77.39,77.41,71617.0
2024-03-27 15:30:00,77.41,77.54,77.4,77.53,360446.0,77.41,77.54,77.4,77.53,360446.0
2024-03-28 09:30:00,78.27,78.38,78.05,78.17,370017.0,78.27,78.38,78.05,78.17,370017.0
2024-03-28 10:00:00,78.15,78.27,78.02,78.21,325638.0,78.15,78.27,78.02,78.21,325638.0
2024-03-28 10:30:00,78.21,78.43,78.07,78.43,244837.0,78.21,78.43,78.07,78.43,244837.0
2024-03-28 11:00:00,78.43,78.51,78.28,78.4,345011.0,78.43,78.51,78.28,78.4,345011.0
2024-03-28 11:30:00,78.39,78.49,78.23,78.38,335119.0,78.39,78.49,78.23,78.38,335119.0
2024-03-28 12:00:00,78.36,78.48,78.25,78.46,126734.0,78.36,78.48,78.25,78.46,126734.0
2024-03-28 12:30:00,78.46,78.64,78.45,78.53,164984.0,78.46,78.64,78.45,78.53,164984.0
2024-03-28 13:00:00,78.54,78.61,78.47,78.53,149428.0,78.54,78.61,78.47,78.53,149428.0
2024-03-28 13:30:00,78.53,78.81,78.52,78.78,234657.0,78.53,78.81,78.52,78.78,234657.0
2024-03-28 14:00:00,78.77,78.94,78.71,78.9,362679.0,78.77,78.94,78.71,78.9,362679.0
2024-03-28 14:30:00,78.9,78.9,78.75,78.8,324226.0,78.9,78.9,78.75,78.8,324226.0
2024-03-28 15:00:00,78.81,78.87,78.79,78.83,37079.0,78.81,78.87,78.79,78.83,37079.0
2024-03-28 15:30:00,78.83,78.85,78.71,78.72,1186018.0,78.83,78.85,78.71,78.72,1186018.0
2024-04-01 09:30:00,79.08,79.11,78.8,78.99,335463.0,79.08,79.11,78.8,78.99,335463.0
2024-04-01 10:00:00,78.97,79.27,78.89,79.23,271618.0,78.97,79.27,78.89,79.23,271618.0
2024-04-01 10:30:00,79.25,79.69,79.24,79.67,443419.0,79.25,79.69,79.24,79.67,443419.0
2024-04-01 11:00:00,79.67,80.11,79.63,79.99,714318.0,79.67,80.11,79.63,79.99,714318.0
2024-04-01 11:30:00,79.98,80.01,79.78,79.95,245743.0,79.98,80.01,79.78,79.95,245743.0
2024-04-01 12:00:00,79.96,80.12,79.93,80.12,242500.0,79.96,80.12,79.93,80.12,242500.0
2024-04-01 12:30:00,80.1,80.2,79.98,80.11,187465.0,80.1,80.2,79.98,80.11,187465.0
2024-04-01 13:00:00,80.11,80.11,79.55,79.58,244963.0,80.11,80.11,79.55,79.58,244963.0
2024-04-01 13:30:00,79.59,79.85,79.57,79.57,109602.0,79.59,79.85,79.57,79.57,109602.0
2024-04-01 14:00:00,79.57,79.64,79.36,79.49,200199.0,79.57,79.64,79.36,79.49,200199.0
2024-04-01 14:30:00,79.48,79.61,79.48,79.6,42462.0,79.48,79.61,79.48,79.6,42462.0
2024-04-01 15:00:00,79.6,79.68,79.56,79.67,202913.0,79.6,79.68,79.56,79.67,202913.0
2024-04-01 15:30:00,79.67,79.7,79.63,79.64,362847.0,79.67,79.7,79.63,79.64,362847.0
2024-04-02 09:30:00,80.63,80.65,80.19,80.32,380520.0,80.63,80.65,80.19,80.32,380520.0
2024-04-02 10:00:00,80.31,80.62,80.16,80.18,329500.0,80.31,80.62,80.16,80.18,329500.0
2024-04-02 10:30:00,80.18,80.51,79.88,80.42,398809.0,80.18,80.51,79.88,80.42,398809.0
2024-04-02 11:00:00,80.42,80.84,80.37,80.82,261666.0,80.42,80.84,80.37,80.82,261666.0
2024-04-02 11:30:00,80.83,80.88,80.6,80.72,223305.0,80.83,80.88,80.6,80.72,223305.0
2024-04-02 12:00:00,80.7,80.7,80.24,80.34,154437.0,80.7,80.7,80.24,80.34,154437.0
2024-04-02 12:30:00,80.3,80.34,79.98,80.23,212283.0,80.3,80.34,79.98,80.23,212283.0
2024-04-02 13:00:00,80.23,80.53,80.23,80.52,227736.0,80.23,80.53,80.23,80.52,227736.0
2024-04-02 13:30:00,80.52,80.72,80.49,80.67,238026.0,80.52,80.72,80.49,80.67,238026.0
2024-04-02 14:00:00,80.66,80.84,80.61,80.83,332673.0,80.66,80.84,80.61,80.83,332673.0
2024-04-02 14:30:00,80.82,80.92,80.79,80.89,125738.0,80.82,80.92,80.79,80.89,125738.0
2024-04-02 15:00:00,80.87,80.91,80.77,80.81,113183.0,80.87,80.91,80.77,80.81,113183.0
2024-04-02 15:30:00,80.82,80.85,80.77,80.8,730261.0,80.82,80.85,80.77,80.8,730261.0
2024-04-03 09:30:00,81.29,81.49,81.19,81.38,205583.0,81.29,81.49,81.19,81.38,205583.0
2024-04-03 10:00:00,81.42,81.82,81.34,81.55,314109.0,81.42,81.82,81.34,81.55,314109.0
2024-04-03 10:30:00,81.54,81.65,81.32,81.44,426622.0,81.54,81.65,81.32,81.44,426622.0
2024-04-03 11:00:00,81.43,81.62,81.36,81.52,196580.0,81.43,81.62,81.36,81.52,196580.0
2024-04-03 11:30:00,81.52,81.6,81.32,81.45,136236.0,81.52,81.6,81.32,81.45,136236.0
2024-04-03 12:00:00,81.44,81.55,81.22,81.25,105902.0,81.44,81.55,81.22,81.25,105902.0
2024-04-03 12:30:00,81.23,81.43,81.12,81.38,136264.0,81.23,81.43,81.12,81.38,136264.0
2024-04-03 13:00:00,81.37,81.55,81.36,81.55,49423.0,81.37,81.55,81.36,81.55,49423.0
2024-04-03 13:30:00,81.55,81.63,81.35,81.38,151152.0,81.55,81.63,81.35,81.38,151152.0
2024-04-03 14:00:00,81.38,81.39,81.09,81.11,307199.0,81.38,81.39,81.09,81.11,307199.0
2024-04-03 14:30:00,81.11,81.22,81.1,81.16,107836.0,81.11,81.22,81.1,81.16,107836.0
2024-04-03 15:00:00,81.16,81.2,81.12,81.19,156850.0,81.16,81.2,81.12,81.19,156850.0
2024-04-03 15:30:00,81.18,81.27,81.14,81.22,417183.0,81.18,81.27,81.14,81.22,417183.0
2024-04-04 09:30:00,81.07,81.2,80.84,81.12,358889.0,81.07,81.2,80.84,81.12,358889.0
2024-04-04 10:00:00,81.12,81.18,80.92,80.97,568242.0,81.12,81.18,80.92,80.97,568242.0
2024-04-04 10:30:00,80.95,81.12,80.9,80.96,277463.0,80.95,81.12,80.9,80.96,277463.0
2024-04-04 11:00:00,80.93,81.02,80.82,80.87,305812.0,80.93,81.02,80.82,80.87,305812.0
2024-04-04 11:30:00,80.87,80.91,80.74,80.76,250330.0,80.87,80.91,80.74,80.76,250330.0
2024-04-04 12:00:00,80.76,80.76,80.43,80.62,322689.0,80.76,80.76,80.43,80.62,322689.0
2024-04-04 12:30:00,80.62,80.91,80.61,80.88,140471.0,80.62,80.91,80.61,80.88,140471.0
2024-04-04 13:00:00,80.87,80.94,80.8,80.89,197996.0,80.87,80.94,80.8,80.89,197996.0
2024-04-04 13:30:00,80.88,81.56,80.86,81.5,371270.0,80.88,81.56,80.86,81.5,371270.0
2024-04-04 14:00:00,81.51,82.3,81.51,82.24,854960.0,81.51,82.3,81.51,82.24,854960.0
2024-04-04 14:30:00,82.23,82.84,82.16,82.29,993720.0,82.23,82.84,82.16,82.29,993720.0
2024-04-04 15:00:00,82.28,82.45,82.11,82.3,424965.0,82.28,82.45,82.11,82.3,424965.0
2024-04-04 15:30:00,82.31,82.35,82.14,82.26,521001.0,82.31,82.35,82.14,82.26,521001.0
2024-04-05 09:30:00,82.58,82.64,82.12,82.27,320370.0,82.58,82.64,82.12,82.27,320370.0
2024-04-05 10:00:00,82.27,82.49,82.21,82.47,204136.0,82.27,82.49,82.21,82.47,204136.0
2024-04-05 10:30:00,82.47,82.71,82.37,82.68,268720.0,82.47,82.71,82.37,82.68,268720.0
2024-04-05 11:00:00,82.67,83.07,82.65,82.9,387887.0,82.67,83.07,82.65,82.9,387887.0
2024-04-05 11:30:00,82.9,83.01,82.63,82.98,392142.0,82.9,83.01,82.63,82.98,392142.0
2024-04-05 12:00:00,83.0,83.1,82.91,83.0,246839.0,83.0,83.1,82.91,83.0,246839.0
2024-04-05 12:30:00,83.0,83.13,82.91,82.98,226550.0,83.0,83.13,82.91,82.98,226550.0
2024-04-05 13:00:00,82.98,83.23,82.98,83.23,177445.0,82.98,83.23,82.98,83.23,177445.0
2024-04-05 13:30:00,83.22,83.25,82.99,83.1,189534.0,83.22,83.25,82.99,83.1,189534.0
2024-04-05 14:00:00,83.09,83.15,82.53,82.55,313619.0,83.09,83.15,82.53,82.55,313619.0
2024-04-05 14:30:00,82.54,82.55,82.3,82.5,149788.0,82.54,82.55,82.3,82.5,149788.0
2024-04-05 15:00:00,82.5,82.54,82.33,82.42,176136.0,82.5,82.54,82.33,82.42,176136.0
2024-04-05 15:30:00,82.42,82.5,82.33,82.39,284385.0,82.42,82.5,82.33,82.39,284385.0
2024-04-08 09:30:00,82.38,82.73,81.78,81.95,235843.0,82.38,82.73,81.78,81.95,235843.0
2024-04-08 10:00:00,81.97,82.04,81.18,81.42,389372.0,81.97,82.04,81.18,81.42,389372.0
2024-04-08 10:30:00,81.41,81.97,81.3,81.85,266935.0,81.41,81.97,81.3,81.85,266935.0
2024-04-08 11:00:00,81.85,82.02,81.57,81.57,215785.0,81.85,82.02,81.57,81.57,215785.0
2024-04-08 11:30:00,81.57,81.84,81.16,81.23,270817.0,81.57,81.84,81.16,81.23,270817.0
2024-04-08 12:00:00,81.25,81.66,81.23,81.59,202814.0,81.25,81.66,81.23,81.59,202814.0
2024-04-08 12:30:00,81.59,81.86,81.38,81.77,217156.0,81.59,81.86,81.38,81.77,217156.0
2024-04-08 13:00:00,81.76,81.84,81.58,81.84,140923.0,81.76,81.84,81.58,81.84,140923.0
2024-04-08 13:30:00,81.84,82.03,81.78,81.88,384434.0,81.84,82.03,81.78,81.88,384434.0
2024-04-08 14:00:00,81.89,82.2,81.83,82.09,263440.0,81.89,82.2,81.83,82.09,263440.0
2024-04-08 14:30:00,82.11,82.26,82.11,82.24,314670.0,82.11,82.26,82.11,82.24,314670.0
2024-04-08 15:00:00,82.24,82.34,82.19,82.31,191580.0,82.24,82.34,82.19,82.31,191580.0
2024-04-08 15:30:00,82.31,82.35,82.17,82.19,256132.0,82.31,82.35,82.17,82.19,256132.0
2024-04-09 09:30:00,82.13,82.25,81.87,81.93,238373.0,82.13,82.25,81.87,81.93,238373.0
2024-04-09 10:00:00,81.93,82.04,81.56,81.76,385209.0,81.93,82.04,81.56,81.76,385209.0
2024-04-09 10:30:00,81.76,81.77,81.18,81.41,308913.0,81.76,81.77,81.18,81.41,308913.0
2024-04-09 11:00:00,81.39,81.48,81.11,81.39,293537.0,81.39,81.48,81.11,81.39,293537.0
2024-04-09 11:30:00,81.39,81.54,81.26,81.43,227853.0,81.39,81.54,81.26,81.43,227853.0
2024-04-09 12:00:00,81.44,81.53,81.3,81.32,148461.0,81.44,81.53,81.3,81.32,148461.0
2024-04-09 12:30:00,81.32,81.32,80.87,80.92,320332.0,81.32,81.32,80.87,80.92,320332.0
2024-04-09 13:00:00,80.93,81.07,80.89,81.0,173512.0,80.93,81.07,80.89,81.0,173512.0
2024-04-09 13:30:00,81.01,81.16,80.96,81.0,100568.0,81.01,81.16,80.96,81.0,100568.0
2024-04-09 14:00:00,81.01,81.11,80.93,81.02,193380.0,81.01,81.11,80.93,81.02,193380.0
2024-04-09 14:30:00,81.03,81.1,80.94,81.06,111174.0,81.03,81.1,80.94,81.06,111174.0
2024-04-09 15:00:00,81.07,81.11,81.03,81.08,117565.0,81.07,81.11,81.03,81.08,117565.0
2024-04-09 15:30:00,81.08,81.14,81.04,81.14,651438.0,81.08,81.14,81.04,81.14,651438.0
2024-04-10 09:30:00,81.39,81.43,81.02,81.16,212110.0,81.39,81.43,81.02,81.16,212110.0
2024-04-10 10:00:00,81.18,81.33,80.97,81.03,239049.0,81.18,81.33,80.97,81.03,239049.0
2024-04-10 10:30:00,81.05,81.38,80.74,80.98,588437.0,81.05,81.38,80.74,80.98,588437.0
2024-04-10 11:00:00,80.99,81.07,80.43,80.99,467657.0,80.99,81.07,80.43,80.99,467657.0
2024-04-10 11:30:00,81.0,81.34,80.86,81.14,204354.0,81.0,81.34,80.86,81.14,204354.0
2024-04-10 12:00:00,81.13,81.33,81.03,81.18,217333.0,81.13,81.33,81.03,81.18,217333.0
2024-04-10 12:30:00,81.19,81.24,81.01,81.08,105590.0,81.19,81.24,81.01,81.08,105590.0
2024-04-10 13:00:00,81.08,81.21,80.74,80.83,185405.0,81.08,81.21,80.74,80.83,185405.0
2024-04-10 13:30:00,80.83,82.03,80.83,81.85,1983559.0,80.83,82.03,80.83,81.85,1983559.0
2024-04-10 14:00:00,81.9,82.1,81.66,81.92,414136.0,81.9,82.1,81.66,81.92,414136.0
2024-04-10 14:30:00,81.91,82.11,81.84,81.87,155624.0,81.91,82.11,81.84,81.87,155624.0
2024-04-10 15:00:00,81.85,82.07,81.84,82.04,193971.0,81.85,82.07,81.84,82.04,193971.0
2024-04-10 15:30:00,82.04,82.09,81.95,82.08,913100.0,82.04,82.09,81.95,82.08,913100.0
2024-04-11 09:30:00,81.67,81.67,81.25,81.28,289368.0,81.67,81.67,81.25,81.28,289368.0
2024-04-11 10:00:00,81.3,81.48,81.17,81.27,339798.0,81.3,81.48,81.17,81.27,339798.0
2024-04-11 10:30:00,81.28,81.3,80.79,81.09,669097.0,81.28,81.3,80.79,81.09,669097.0
2024-04-11 11:00:00,81.09,81.4,81.08,81.39,425140.0,81.09,81.4,81.08,81.39,425140.0
2024-04-11 11:30:00,81.38,81.43,81.16,81.37,296491.0,81.38,81.43,81.16,81.37,296491.0
2024-04-11 12:00:00,81.38,81.58,81.22,81.31,346459.0,81.38,81.58,81.22,81.31,346459.0
2024-04-11 12:30:00,81.3,81.32,81.08,81.27,257024.0,81.3,81.32,81.08,81.27,257024.0
2024-04-11 13:00:00,81.29,81.44,81.22,81.37,266741.0,81.29,81.44,81.22,81.37,266741.0
2024-04-11 13:30:00,81.33,81.48,81.01,81.03,312332.0,81.33,81.48,81.01,81.03,312332.0
2024-04-11 14:00:00,81.03,81.22,80.93,80.98,554832.0,81.03,81.22,80.93,80.98,554832.0
2024-04-11 14:30:00,80.98,81.29,80.93,81.25,439393.0,80.98,81.29,80.93,81.25,439393.0
2024-04-11 15:00:00,81.25,81.51,81.21,81.48,246227.0,81.25,81.51,81.21,81.48,246227.0
2024-04-11 15:30:00,81.48,81.57,81.47,81.52,684831.0,81.48,81.57,81.47,81.52,684831.0
2024-04-12 09:30:00,83.0,83.37,82.85,82.98,716197.0,83.0,83.37,82.85,82.98,716197.0
2024-04-12 10:00:00,82.97,83.32,82.87,83.32,716930.0,82.97,83.32,82.87,83.32,716930.0
2024-04-12 10:30:00,83.31,83.41,83.04,83.06,428317.0,83.31,83.41,83.04,83.06,428317.0
2024-04-12 11:00:00,83.06,83.22,82.74,82.78,407645.0,83.06,83.22,82.74,82.78,407645.0
2024-04-12 11:30:00,82.78,82.78,81.96,82.29,614150.0,82.78,82.78,81.96,82.29,614150.0
2024-04-12 12:00:00,82.28,82.31,81.78,81.84,357799.0,82.28,82.31,81.78,81.84,357799.0
2024-04-12 12:30:00,81.86,82.03,81.69,81.75,241507.0,81.86,82.03,81.69,81.75,241507.0
2024-04-12 13:00:00,81.75,82.03,81.68,81.9,565574.0,81.75,82.03,81.68,81.9,565574.0
2024-04-12 13:30:00,81.9,82.02,81.65,81.89,988995.0,81.9,82.02,81.65,81.89,988995.0
2024-04-12 14:00:00,81.88,82.14,81.58,81.59,682093.0,81.88,82.14,81.58,81.59,682093.0
2024-04-12 14:30:00,81.59,81.63,81.32,81.47,471704.0,81.59,81.63,81.32,81.47,471704.0
2024-04-12 15:00:00,81.46,81.47,81.23,81.41,656968.0,81.46,81.47,81.23,81.41,656968.0
2024-04-12 15:30:00,81.41,81.56,81.39,81.55,1281109.0,81.41,81.56,81.39,81.55,1281109.0
2024-04-15 09:30:00,81.0,81.05,80.63,80.76,513472.0,81.0,81.05,80.63,80.76,513472.0
2024-04-15 10:00:00,80.74,80.8,80.09,80.25,1053098.0,80.74,80.8,80.09,80.25,1053098.0
2024-04-15 10:30:00,80.26,81.27,80.24,80.75,1165685.0,80.26,81.27,80.24,80.75,1165685.0
2024-04-15 11:00:00,80.76,80.8,80.5,80.77,455797.0,80.76,80.8,80.5,80.77,455797.0
2024-04-15 11:30:00,80.77,80.79,80.27,80.55,1118462.0,80.77,80.79,80.27,80.55,1118462.0
2024-04-15 12:00:00,80.54,80.61,80.38,80.43,252495.0,80.54,80.61,80.38,80.43,252495.0
2024-04-15 12:30:00,80.43,80.85,80.32,80.78,424311.0,80.43,80.85,80.32,80.78,424311.0
2024-04-15 13:00:00,80.76,81.15,80.65,81.11,756104.0,80.76,81.15,80.65,81.11,756104.0
2024-04-15 13:30:00,81.11,81.47,80.98,81.47,645661.0,81.11,81.47,80.98,81.47,645661.0
2024-04-15 14:00:00,81.46,81.67,81.16,81.42,654094.0,81.46,81.67,81.16,81.42,654094.0
2024-04-15 14:30:00,81.43,81.65,81.39,81.6,249839.0,81.43,81.65,81.39,81.6,249839.0
2024-04-15 15:00:00,81.6,81.69,81.49,81.52,244985.0,81.6,81.69,81.49,81.52,244985.0
2024-04-15 15:30:00,81.53,81.7,81.46,81.63,1004397.0,81.53,81.7,81.46,81.63,1004397.0
2024-04-16 09:30:00,81.31,81.52,81.12,81.29,383510.0,81.31,81.52,81.12,81.29,383510.0
2024-04-16 10:00:00,81.27,81.3,81.01,81.05,515938.0,81.27,81.3,81.01,81.05,515938.0
2024-04-16 10:30:00,81.05,81.66,81.04,81.63,461407.0,81.05,81.66,81.04,81.63,461407.0
2024-04-16 11:00:00,81.63,81.72,81.44,81.53,358113.0,81.63,81.72,81.44,81.53,358113.0
2024-04-16 11:30:00,81.53,81.72,81.44,81.5,235423.0,81.53,81.72,81.44,81.5,235423.0
2024-04-16 12:00:00,81.5,81.52,81.23,81.38,192868.0,81.5,81.52,81.23,81.38,192868.0
2024-04-16 12:30:00,81.38,81.54,81.29,81.33,116513.0,81.38,81.54,81.29,81.33,116513.0
2024-04-16 13:00:00,81.34,81.48,81.27,81.41,174345.0,81.34,81.48,81.27,81.41,174345.0
2024-04-16 13:30:00,81.4,81.4,81.16,81.33,376022.0,81.4,81.4,81.16,81.33,376022.0
2024-04-16 14:00:00,81.32,81.51,81.15,81.37,244238.0,81.32,81.51,81.15,81.37,244238.0
2024-04-16 14:30:00,81.37,81.49,81.27,81.48,157744.0,81.37,81.49,81.27,81.48,157744.0
2024-04-16 15:00:00,81.48,81.54,81.43,81.5,158404.0,81.48,81.54,81.43,81.5,158404.0
2024-04-16 15:30:00,81.5,81.5,81.31,81.33,295484.0,81.5,81.5,81.31,81.33,295484.0
2024-04-17 09:30:00,80.28,80.76,80.24,80.71,550506.0,80.28,80.76,80.24,80.71,550506.0
2024-04-17 10:00:00,80.71,80.96,80.34,80.5,859691.0,80.71,80.96,80.34,80.5,859691.0
2024-04-17 10:30:00,80.5,80.87,80.42,80.79,247570.0,80.5,80.87,80.42,80.79,247570.0
2024-04-17 11:00:00,80.77,80.79,80.32,80.35,245442.0,80.77,80.79,80.32,80.35,245442.0
2024-04-17 11:30:00,80.35,80.37,79.37,79.44,653591.0,80.35,80.37,79.37,79.44,653591.0
2024-04-17 12:00:00,79.45,79.53,78.77,78.83,707259.0,79.45,79.53,78.77,78.83,707259.0
2024-04-17 12:30:00,78.82,79.07,78.69,79.07,329540.0,78.82,79.07,78.69,79.07,329540.0
2024-04-17 13:00:00,79.08,79.18,78.81,78.91,340305.0,79.08,79.18,78.81,78.91,340305.0
2024-04-17 13:30:00,78.94,79.11,78.88,78.93,273453.0,78.94,79.11,78.88,78.93,273453.0
2024-04-17 14:00:00,78.92,79.17,78.76,78.88,221866.0,78.92,79.17,78.76,78.88,221866.0
2024-04-17 14:30:00,78.91,79.07,78.81,78.82,136916.0,78.91,79.07,78.81,78.82,136916.0
2024-04-17 15:00:00,78.84,78.98,78.75,78.92,304172.0,78.84,78.98,78.75,78.92,304172.0
2024-04-17 15:30:00,78.92,78.94,78.81,78.91,372228.0,78.92,78.94,78.81,78.91,372228.0
2024-04-18 09:30:00,79.12,79.32,78.69,79.04,477153.0,79.12,79.32,78.69,79.04,477153.0
2024-04-18 10:00:00,79.04,79.07,78.72,78.72,399366.0,79.04,79.07,78.72,78.72,399366.0
2024-04-18 10:30:00,78.75,78.84,78.45,78.5,235275.0,78.75,78.84,78.45,78.5,235275.0
2024-04-18 11:00:00,78.45,78.83,78.2,78.78,472122.0,78.45,78.83,78.2,78.78,472122.0
2024-04-18 11:30:00,78.79,78.97,78.6,78.78,659893.0,78.79,78.97,78.6,78.78,659893.0
2024-04-18 12:00:00,78.81,79.3,78.7,79.25,229465.0,78.81,79.3,78.7,79.25,229465.0
2024-04-18 12:30:00,79.26,79.49,79.19,79.23,300472.0,79.26,79.49,79.19,79.23,300472.0
2024-04-18 13:00:00,79.25,79.28,79.01,79.22,147765.0,79.25,79.28,79.01,79.22,147765.0
2024-04-18 13:30:00,79.2,79.21,78.91,78.98,166585.0,79.2,79.21,78.91,78.98,166585.0
2024-04-18 14:00:00,78.96,78.96,78.61,78.78,229484.0,78.96,78.96,78.61,78.78,229484.0
2024-04-18 14:30:00,78.77,78.99,78.73,78.88,185931.0,78.77,78.99,78.73,78.88,185931.0
2024-04-18 15:00:00,78.88,78.88,78.73,78.75,108650.0,78.88,78.88,78.73,78.75,108650.0
2024-04-18 15:30:00,78.75,78.83,78.7,78.78,361828.0,78.75,78.83,78.7,78.78,361828.0
2024-04-19 09:30:00,78.72,79.04,78.56,78.81,900554.0,78.72,79.04,78.56,78.81,900554.0
2024-04-19 10:00:00,78.81,79.21,78.74,79.18,694107.0,78.81,79.21,78.74,79.18,694107.0
2024-04-19 10:30:00,79.19,79.3,78.96,79.25,257547.0,79.19,79.3,78.96,79.25,257547.0
2024-04-19 11:00:00,79.26,79.38,78.93,78.94,306950.0,79.26,79.38,78.93,78.94,306950.0
2024-04-19 11:30:00,78.94,79.08,78.7,78.93,1609414.0,78.94,79.08,78.7,78.93,1609414.0
2024-04-19 12:00:00,78.93,79.09,78.79,78.84,618892.0,78.93,79.09,78.79,78.84,618892.0
2024-04-19 12:30:00,78.84,79.4,78.77,79.37,327165.0,78.84,79.4,78.77,79.37,327165.0
2024-04-19 13:00:00,79.39,79.53,79.19,79.4,141164.0,79.39,79.53,79.19,79.4,141164.0
2024-04-19 13:30:00,79.4,79.44,79.14,79.16,75840.0,79.4,79.44,79.14,79.16,75840.0
2024-04-19 14:00:00,79.16,79.16,78.8,78.8,172590.0,79.16,79.16,78.8,78.8,172590.0
2024-04-19 14:30:00,78.82,79.09,78.74,79.09,274077.0,78.82,79.09,78.74,79.09,274077.0
2024-04-19 15:00:00,79.08,79.11,78.91,78.91,273917.0,79.08,79.11,78.91,78.91,273917.0
2024-04-19 15:30:00,78.91,78.96,78.8,78.83,446200.0,78.91,78.96,78.8,78.83,446200.0
2024-04-22 09:30:00,77.86,78.31,77.57,78.2,401078.0,77.86,78.31,77.57,78.2,401078.0
2024-04-22 10:00:00,78.21,78.62,78.11,78.56,310103.0,78.21,78.62,78.11,78.56,310103.0
2024-04-22 10:30:00,78.58,78.76,78.42,78.5,196475.0,78.58,78.76,78.42,78.5,196475.0
2024-04-22 11:00:00,78.51,78.65,78.19,78.65,205092.0,78.51,78.65,78.19,78.65,205092.0
2024-04-22 11:30:00,78.64,78.9,78.62,78.82,114063.0,78.64,78.9,78.62,78.82,114063.0
2024-04-22 12:00:00,78.84,78.99,78.51,78.58,189139.0,78.84,78.99,78.51,78.58,189139.0
2024-04-22 12:30:00,78.6,78.85,78.53,78.72,136523.0,78.6,78.85,78.53,78.72,136523.0
2024-04-22 13:00:00,78.71,78.86,78.62,78.7,142295.0,78.71,78.86,78.62,78.7,142295.0
2024-04-22 13:30:00,78.7,78.71,78.35,78.37,171000.0,78.7,78.71,78.35,78.37,171000.0
2024-04-22 14:00:00,78.37,78.66,78.29,78.66,271617.0,78.37,78.66,78.29,78.66,271617.0
2024-04-22 14:30:00,78.66,78.79,78.65,78.74,84606.0,78.66,78.79,78.65,78.74,84606.0
2024-04-22 15:00:00,78.76,78.8,78.69,78.75,47608.0,78.76,78.8,78.69,78.75,47608.0
2024-04-22 15:30:00,78.73,78.82,78.69,78.79,246198.0,78.73,78.82,78.69,78.79,246198.0
2024-04-23 09:30:00,78.25,78.76,78.16,78.76,300942.0,78.25,78.76,78.16,78.76,300942.0
2024-04-23 10:00:00,78.75,78.96,78.67,78.9,367200.0,78.75,78.96,78.67,78.9,367200.0
2024-04-23 10:30:00,78.92,79.12,78.72,79.09,196412.0,78.92,79.12,78.72,79.09,196412.0
2024-04-23 11:00:00,79.09,79.59,78.96,79.36,299454.0,79.09,79.59,78.96,79.36,299454.0
2024-04-23 11:30:00,79.37,79.59,79.15,79.57,233912.0,79.37,79.59,79.15,79.57,233912.0
2024-04-23 12:00:00,79.56,79.73,79.52,79.62,185886.0,79.56,79.73,79.52,79.62,185886.0
2024-04-23 12:30:00,79.62,79.84,79.58,79.71,205391.0,79.62,79.84,79.58,79.71,205391.0
2024-04-23 13:00:00,79.69,79.95,79.68,79.89,124700.0,79.69,79.95,79.68,79.89,124700.0
2024-04-23 13:30:00,79.86,79.99,79.77,79.97,140651.0,79.86,79.99,79.77,79.97,140651.0
2024-04-23 14:00:00,79.94,80.09,79.88,80.05,254442.0,79.94,80.09,79.88,80.05,254442.0
2024-04-23 14:30:00,80.03,80.08,79.93,80.06,243553.0,80.03,80.08,79.93,80.06,243553.0
2024-04-23 15:00:00,80.06,80.1,80.02,80.05,96720.0,80.06,80.1,80.02,80.05,96720.0
2024-04-23 15:30:00,80.06,80.06,79.97,80.0,317402.0,80.06,80.06,79.97,80.0,317402.0
2024-04-24 09:30:00,79.71,79.74,79.44,79.63,280432.0,79.71,79.74,79.44,79.63,280432.0
2024-04-24 10:00:00,79.66,79.81,79.48,79.78,259715.0,79.66,79.81,79.48,79.78,259715.0
2024-04-24 10:30:00,79.78,80.25,79.41,79.44,928890.0,79.78,80.25,79.41,79.44,928890.0
2024-04-24 11:00:00,79.46,79.85,79.19,79.73,307400.0,79.46,79.85,79.19,79.73,307400.0
2024-04-24 11:30:00,79.73,79.73,79.26,79.56,221046.0,79.73,79.73,79.26,79.56,221046.0
2024-04-24 12:00:00,79.56,79.74,79.43,79.46,169301.0,79.56,79.74,79.43,79.46,169301.0
2024-04-24 12:30:00,79.47,79.5,79.29,79.42,169894.0,79.47,79.5,79.29,79.42,169894.0
2024-04-24 13:00:00,79.42,79.44,79.2,79.21,159481.0,79.42,79.44,79.2,79.21,159481.0
2024-04-24 13:30:00,79.23,79.42,79.21,79.26,126877.0,79.23,79.42,79.21,79.26,126877.0
2024-04-24 14:00:00,79.26,79.68,79.16,79.51,264631.0,79.26,79.68,79.16,79.51,264631.0
2024-04-24 14:30:00,79.51,79.63,79.51,79.56,73659.0,79.51,79.63,79.51,79.56,73659.0
2024-04-24 15:00:00,79.56,79.7,79.53,79.66,109652.0,79.56,79.7,79.53,79.66,109652.0
2024-04-24 15:30:00,79.66,79.67,79.59,79.62,226402.0,79.66,79.67,79.59,79.62,226402.0
2024-04-25 09:30:00,79.57,79.84,78.99,79.2,337010.0,79.57,79.84,78.99,79.2,337010.0
2024-04-25 10:00:00,79.18,79.33,78.75,79.0,309278.0,79.18,79.33,78.75,79.0,309278.0
2024-04-25 10:30:00,79.04,79.09,78.81,78.91,177179.0,79.04,79.09,78.81,78.91,177179.0
2024-04-25 11:00:00,78.9,79.16,78.76,78.97,271852.0,78.9,79.16,78.76,78.97,271852.0
2024-04-25 11:30:00,78.97,79.3,78.91,79.29,169048.0,78.97,79.3,78.91,79.29,169048.0
2024-04-25 12:00:00,79.28,79.35,79.08,79.26,164852.0,79.28,79.35,79.08,79.26,164852.0
2024-04-25 12:30:00,79.27,79.36,79.19,79.23,87131.0,79.27,79.36,79.19,79.23,87131.0
2024-04-25 13:00:00,79.21,79.56,79.16,79.5,136366.0,79.21,79.56,79.16,79.5,136366.0
2024-04-25 13:30:00,79.5,79.77,79.5,79.75,114443.0,79.5,79.77,79.5,79.75,114443.0
2024-04-25 14:00:00,79.75,80.31,79.64,80.26,297856.0,79.75,80.31,79.64,80.26,297856.0
2024-04-25 14:30:00,80.25,80.43,80.19,80.38,228638.0,80.25,80.43,80.19,80.38,228638.0
2024-04-25 15:00:00,80.39,80.49,80.34,80.47,127244.0,80.39,80.49,80.34,80.47,127244.0
2024-04-25 15:30:00,80.46,80.48,80.42,80.46,250811.0,80.46,80.48,80.42,80.46,250811.0
2024-04-26 09:30:00,80.97,80.97,80.59,80.64,97632.0,80.97,80.97,80.59,80.64,97632.0
2024-04-26 10:00:00,80.61,80.75,80.35,80.45,152276.0,80.61,80.75,80.35,80.45,152276.0
2024-04-26 10:30:00,80.44,80.48,80.06,80.3,189753.0,80.44,80.48,80.06,80.3,189753.0
2024-04-26 11:00:00,80.31,80.76,80.14,80.73,193859.0,80.31,80.76,80.14,80.73,193859.0
2024-04-26 11:30:00,80.71,80.79,80.54,80.74,113543.0,80.71,80.79,80.54,80.74,113543.0
2024-04-26 12:00:00,80.74,80.78,80.67,80.7,64550.0,80.74,80.78,80.67,80.7,64550.0
2024-04-26 12:30:00,80.7,80.76,80.52,80.58,36221.0,80.7,80.76,80.52,80.58,36221.0
2024-04-26 13:00:00,80.55,80.67,80.48,80.48,57672.0,80.55,80.67,80.48,80.48,57672.0
2024-04-26 13:30:00,80.51,80.63,80.47,80.52,43394.0,80.51,80.63,80.47,80.52,43394.0
2024-04-26 14:00:00,80.53,80.68,80.48,80.48,73298.0,80.53,80.68,80.48,80.48,73298.0
2024-04-26 14:30:00,80.47,80.48,80.37,80.45,56344.0,80.47,80.48,80.37,80.45,56344.0
2024-04-26 15:00:00,80.46,80.49,80.33,80.33,106228.0,80.46,80.49,80.33,80.33,106228.0
2024-04-26 15:30:00,80.33,80.39,80.33,80.38,173241.0,80.33,80.39,80.33,80.38,173241.0
2024-04-29 09:30:00,80.07,80.33,80.06,80.15,319142.0,80.07,80.33,80.06,80.15,319142.0
2024-04-29 10:00:00,80.16,80.21,79.68,79.8,361833.0,80.16,80.21,79.68,79.8,361833.0
2024-04-29 10:30:00,79.79,79.79,79.32,79.37,399193.0,79.79,79.79,79.32,79.37,399193.0
2024-04-29 11:00:00,79.36,79.55,79.27,79.37,366550.0,79.36,79.55,79.27,79.37,366550.0
2024-04-29 11:30:00,79.35,79.82,79.35,79.72,276260.0,79.35,79.82,79.35,79.72,276260.0
2024-04-29 12:00:00,79.73,79.94,79.58,79.87,232448.0,79.73,79.94,79.58,79.87,232448.0
2024-04-29 12:30:00,79.87,79.93,79.69,79.75,57140.0,79.87,79.93,79.69,79.75,57140.0
2024-04-29 13:00:00,79.73,79.79,79.51,79.51,149567.0,79.73,79.79,79.51,79.51,149567.0
2024-04-29 13:30:00,79.51,79.54,79.2,79.28,234550.0,79.51,79.54,79.2,79.28,234550.0
2024-04-29 14:00:00,79.28,79.42,79.17,79.42,362761.0,79.28,79.42,79.17,79.42,362761.0
2024-04-29 14:30:00,79.42,79.48,79.38,79.46,181568.0,79.42,79.48,79.38,79.46,181568.0
2024-04-29 15:00:00,79.46,79.55,79.4,79.5,256868.0,79.46,79.55,79.4,79.5,256868.0
2024-04-29 15:30:00,79.51,79.57,79.46,79.47,395324.0,79.51,79.57,79.46,79.47,395324.0
2024-04-30 09:30:00,78.96,79.2,78.15,78.19,389162.0,78.96,79.2,78.15,78.19,389162.0
2024-04-30 10:00:00,78.17,78.53,77.89,78.0,647756.0,78.17,78.53,77.89,78.0,647756.0
2024-04-30 10:30:00,77.99,78.45,77.79,78.21,390796.0,77.99,78.45,77.79,78.21,390796.0
2024-04-30 11:00:00,78.22,78.97,78.19,78.91,353307.0,78.22,78.97,78.19,78.91,353307.0
2024-04-30 11:30:00,78.9,79.22,78.55,78.56,299783.0,78.9,79.22,78.55,78.56,299783.0
2024-04-30 12:00:00,78.59,78.77,78.48,78.64,116373.0,78.59,78.77,78.48,78.64,116373.0
2024-04-30 12:30:00,78.64,78.73,78.23,78.37,125404.0,78.64,78.73,78.23,78.37,125404.0
2024-04-30 13:00:00,78.36,78.63,78.26,78.53,153026.0,78.36,78.63,78.26,78.53,153026.0
2024-04-30 13:30:00,78.53,78.71,78.49,78.7,75615.0,78.53,78.71,78.49,78.7,75615.0
2024-04-30 14:00:00,78.7,78.94,78.63,78.68,181892.0,78.7,78.94,78.63,78.68,181892.0
2024-04-30 14:30:00,78.68,78.76,78.52,78.54,65887.0,78.68,78.76,78.52,78.54,65887.0
2024-04-30 15:00:00,78.54,78.57,78.39,78.44,224196.0,78.54,78.57,78.39,78.44,224196.0
2024-04-30 15:30:00,78.44,78.54,78.36,78.38,352650.0,78.44,78.54,78.36,78.38,352650.0
2024-05-01 09:30:00,77.37,78.08,77.3,78.08,444243.0,77.37,78.08,77.3,78.08,444243.0
2024-05-01 10:00:00,78.09,78.38,77.91,78.07,391730.0,78.09,78.38,77.91,78.07,391730.0
2024-05-01 10:30:00,78.08,78.08,76.93,76.98,670102.0,78.08,78.08,76.93,76.98,670102.0
2024-05-01 11:00:00,76.98,76.99,76.48,76.59,1017698.0,76.98,76.99,76.48,76.59,1017698.0
2024-05-01 11:30:00,76.61,76.63,76.03,76.05,470480.0,76.61,76.63,76.03,76.05,470480.0
2024-05-01 12:00:00,76.09,76.39,76.06,76.34,187624.0,76.09,76.39,76.06,76.34,187624.0
2024-05-01 12:30:00,76.34,76.42,75.85,76.15,373712.0,76.34,76.42,75.85,76.15,373712.0
2024-05-01 13:00:00,76.15,76.19,75.93,75.99,506589.0,76.15,76.19,75.93,75.99,506589.0
2024-05-01 13:30:00,76.0,76.17,75.92,76.02,159309.0,76.0,76.17,75.92,76.02,159309.0
2024-05-01 14:00:00,76.06,76.17,75.76,75.99,359616.0,76.06,76.17,75.76,75.99,359616.0
2024-05-01 14:30:00,76.01,76.22,75.81,76.15,476668.0,76.01,76.22,75.81,76.15,476668.0
2024-05-01 15:00:00,76.14,76.29,76.09,76.13,188032.0,76.14,76.29,76.09,76.13,188032.0
2024-05-01 15:30:00,76.13,76.21,75.93,75.93,255524.0,76.13,76.21,75.93,75.93,255524.0
2024-05-02 09:30:00,76.1,76.3,75.67,75.79,697945.0,76.1,76.3,75.67,75.79,697945.0
2024-05-02 10:00:00,75.82,76.07,75.55,75.88,627118.0,75.82,76.07,75.55,75.88,627118.0
2024-05-02 10:30:00,75.85,76.08,75.61,75.65,296361.0,75.85,76.08,75.61,75.65,296361.0
2024-05-02 11:00:00,75.65,75.97,75.37,75.93,445491.0,75.65,75.97,75.37,75.93,445491.0
2024-05-02 11:30:00,75.93,76.07,75.38,75.52,371557.0,75.93,76.07,75.38,75.52,371557.0
2024-05-02 12:00:00,75.52,75.76,75.43,75.61,247778.0,75.52,75.76,75.43,75.61,247778.0
2024-05-02 12:30:00,75.63,76.06,75.63,76.0,224680.0,75.63,76.06,75.63,76.0,224680.0
2024-05-02 13:00:00,76.0,76.24,75.91,76.16,155902.0,76.0,76.24,75.91,76.16,155902.0
2024-05-02 13:30:00,76.15,76.16,75.79,75.83,153979.0,76.15,76.16,75.79,75.83,153979.0
2024-05-02 14:00:00,75.83,76.4,75.71,75.92,436238.0,75.83,76.4,75.71,75.92,436238.0
2024-05-02 14:30:00,75.94,76.16,75.78,76.05,166035.0,75.94,76.16,75.78,76.05,166035.0
2024-05-02 15:00:00,76.05,76.1,75.97,76.02,89739.0,76.05,76.1,75.97,76.02,89739.0
2024-05-02 15:30:00,76.01,76.01,75.9,75.92,177540.0,76.01,76.01,75.9,75.92,177540.0
2024-05-03 09:30:00,75.74,75.92,75.45,75.63,161209.0,75.74,75.92,75.45,75.63,161209.0
2024-05-03 10:00:00,75.65,75.77,75.39,75.55,147957.0,75.65,75.77,75.39,75.55,147957.0
2024-05-03 10:30:00,75.55,75.7,75.24,75.45,203886.0,75.55,75.7,75.24,75.45,203886.0
2024-05-03 11:00:00,75.44,75.68,75.34,75.57,247366.0,75.44,75.68,75.34,75.57,247366.0
2024-05-03 11:30:00,75.58,75.65,75.32,75.34,324698.0,75.58,75.65,75.32,75.34,324698.0
2024-05-03 12:00:00,75.33,75.53,75.3,75.44,154461.0,75.33,75.53,75.3,75.44,154461.0
2024-05-03 12:30:00,75.44,75.45,75.29,75.38,92771.0,75.44,75.45,75.29,75.38,92771.0
2024-05-03 13:00:00,75.37,75.56,75.31,75.41,206168.0,75.37,75.56,75.31,75.41,206168.0
2024-05-03 13:30:00,75.41,75.42,75.28,75.29,73332.0,75.41,75.42,75.28,75.29,73332.0
2024-05-03 14:00:00,75.3,75.42,75.05,75.07,183840.0,75.3,75.42,75.05,75.07,183840.0
2024-05-03 14:30:00,75.07,75.13,75.02,75.09,151914.0,75.07,75.13,75.02,75.09,151914.0
2024-05-03 15:00:00,75.08,75.13,75.02,75.1,129848.0,75.08,75.13,75.02,75.1,129848.0
2024-05-03 15:30:00,75.1,75.15,75.03,75.15,223468.0,75.1,75.15,75.03,75.15,223468.0
2024-05-06 09:30:00,75.54,75.84,75.47,75.81,191724.0,75.54,75.84,75.47,75.81,191724.0
2024-05-06 10:00:00,75.83,75.91,75.59,75.68,136047.0,75.83,75.91,75.59,75.68,136047.0
2024-05-06 10:30:00,75.69,75.86,75.61,75.62,111736.0,75.69,75.86,75.61,75.62,111736.0
2024-05-06 11:00:00,75.62,75.65,75.5,75.62,111088.0,75.62,75.65,75.5,75.62,111088.0
2024-05-06 11:30:00,75.63,75.75,75.58,75.69,55528.0,75.63,75.75,75.58,75.69,55528.0
2024-05-06 12:00:00,75.71,75.98,75.59,75.97,182752.0,75.71,75.98,75.59,75.97,182752.0
2024-05-06 12:30:00,75.98,75.98,74.96,75.43,2552003.0,75.98,75.98,74.96,75.43,2552003.0
2024-05-06 13:00:00,75.39,75.48,75.16,75.3,488777.0,75.39,75.48,75.16,75.3,488777.0
2024-05-06 13:30:00,75.3,75.42,75.13,75.19,196484.0,75.3,75.42,75.13,75.19,196484.0
2024-05-06 14:00:00,75.19,75.55,75.19,75.51,363652.0,75.19,75.55,75.19,75.51,363652.0
2024-05-06 14:30:00,75.49,75.79,75.49,75.7,486300.0,75.49,75.79,75.49,75.7,486300.0
2024-05-06 15:00:00,75.7,75.74,75.5,75.56,265583.0,75.7,75.74,75.5,75.56,265583.0
2024-05-06 15:30:00,75.55,75.67,75.54,75.64,294052.0,75.55,75.67,75.54,75.64,294052.0
2024-05-07 09:30:00,75.25,75.33,74.98,75.03,205213.0,75.25,75.33,74.98,75.03,205213.0
2024-05-07 10:00:00,75.03,75.04,74.87,74.98,236678.0,75.03,75.04,74.87,74.98,236678.0
2024-05-07 10:30:00,74.97,75.16,74.64,75.05,413931.0,74.97,75.16,74.64,75.05,413931.0
2024-05-07 11:00:00,75.04,75.4,75.01,75.37,329047.0,75.04,75.4,75.01,75.37,329047.0
2024-05-07 11:30:00,75.37,75.42,75.11,75.41,286528.0,75.37,75.42,75.11,75.41,286528.0
2024-05-07 12:00:00,75.41,75.88,75.39,75.8,380860.0,75.41,75.88,75.39,75.8,380860.0
2024-05-07 12:30:00,75.81,75.86,75.64,75.73,154671.0,75.81,75.86,75.64,75.73,154671.0
2024-05-07 13:00:00,75.73,76.16,75.71,75.95,522046.0,75.73,76.16,75.71,75.95,522046.0
2024-05-07 13:30:00,75.94,75.97,75.67,75.69,150834.0,75.94,75.97,75.67,75.69,150834.0
2024-05-07 14:00:00,75.69,75.76,75.37,75.41,233684.0,75.69,75.76,75.37,75.41,233684.0
2024-05-07 14:30:00,75.42,75.58,75.42,75.53,113331.0,75.42,75.58,75.42,75.53,113331.0
2024-05-07 15:00:00,75.54,75.59,75.47,75.53,219132.0,75.54,75.59,75.47,75.53,219132.0
2024-05-07 15:30:00,75.53,75.53,75.47,75.49,326159.0,75.53,75.53,75.47,75.49,326159.0
2024-05-08 09:30:00,74.72,74.96,74.55,74.95,130749.0,74.72,74.96,74.55,74.95,130749.0
2024-05-08 10:00:00,74.96,75.13,74.92,74.98,132629.0,74.96,75.13,74.92,74.98,132629.0
2024-05-08 10:30:00,74.99,75.69,74.99,75.56,436152.0,74.99,75.69,74.99,75.56,436152.0
2024-05-08 11:00:00,75.6,75.83,75.5,75.75,160345.0,75.6,75.83,75.5,75.75,160345.0
2024-05-08 11:30:00,75.78,76.1,75.78,76.03,156439.0,75.78,76.1,75.78,76.03,156439.0
2024-05-08 12:00:00,76.02,76.03,75.69,75.73,75103.0,76.02,76.03,75.69,75.73,75103.0
2024-05-08 12:30:00,75.75,75.87,75.73,75.78,33200.0,75.75,75.87,75.73,75.78,33200.0
2024-05-08 13:00:00,75.77,75.82,75.65,75.68,35271.0,75.77,75.82,75.65,75.68,35271.0
2024-05-08 13:30:00,75.65,75.92,75.65,75.84,42017.0,75.65,75.92,75.65,75.84,42017.0
2024-05-08 14:00:00,75.84,75.99,75.84,75.94,94523.0,75.84,75.99,75.84,75.94,94523.0
2024-05-08 14:30:00,75.94,76.18,75.94,76.03,137134.0,75.94,76.18,75.94,76.03,137134.0
2024-05-08 15:00:00,76.04,76.14,76.04,76.13,47074.0,76.04,76.14,76.04,76.13,47074.0
2024-05-08 15:30:00,76.13,76.17,76.11,76.13,313150.0,76.13,76.17,76.11,76.13,313150.0
2024-05-09 09:30:00,76.07,76.43,76.03,76.42,226324.0,76.07,76.43,76.03,76.42,226324.0
2024-05-09 10:00:00,76.42,76.52,76.24,76.41,167839.0,76.42,76.52,76.24,76.41,167839.0
2024-05-09 10:30:00,76.39,76.39,76.12,76.26,149265.0,76.39,76.39,76.12,76.26,149265.0
2024-05-09 11:00:00,76.23,76.48,76.06,76.06,131653.0,76.23,76.48,76.06,76.06,131653.0
2024-05-09 11:30:00,76.06,76.16,75.88,75.91,133503.0,76.06,76.16,75.88,75.91,133503.0
2024-05-09 12:00:00,75.92,76.36,75.92,76.28,177303.0,75.92,76.36,75.92,76.28,177303.0
2024-05-09 12:30:00,76.3,76.38,76.05,76.06,66340.0,76.3,76.38,76.05,76.06,66340.0
2024-05-09 13:00:00,76.07,76.2,76.04,76.11,38311.0,76.07,76.2,76.04,76.11,38311.0
2024-05-09 13:30:00,76.1,76.12,75.98,76.0,45977.0,76.1,76.12,75.98,76.0,45977.0
2024-05-09 14:00:00,76.02,76.25,76.01,76.21,117180.0,76.02,76.25,76.01,76.21,117180.0
2024-05-09 14:30:00,76.21,76.39,76.21,76.39,58013.0,76.21,76.39,76.21,76.39,58013.0
2024-05-09 15:00:00,76.38,76.46,76.37,76.45,38974.0,76.38,76.46,76.37,76.45,38974.0
2024-05-09 15:30:00,76.44,76.56,76.43,76.54,319042.0,76.44,76.56,76.43,76.54,319042.0
2024-05-10 09:30:00,76.68,76.83,76.56,76.65,168767.0,76.68,76.83,76.56,76.65,168767.0
2024-05-10 10:00:00,76.66,76.67,76.26,76.34,117895.0,76.66,76.67,76.26,76.34,117895.0
2024-05-10 10:30:00,76.34,76.45,76.2,76.28,90717.0,76.34,76.45,76.2,76.28,90717.0
2024-05-10 11:00:00,76.27,76.28,76.05,76.05,131663.0,76.27,76.28,76.05,76.05,131663.0
2024-05-10 11:30:00,76.05,76.09,75.71,75.75,174634.0,76.05,76.09,75.71,75.75,174634.0
2024-05-10 12:00:00,75.75,75.77,75.48,75.51,165276.0,75.75,75.77,75.48,75.51,165276.0
2024-05-10 12:30:00,75.49,75.56,75.32,75.4,244647.0,75.49,75.56,75.32,75.4,244647.0
2024-05-10 13:00:00,75.4,75.49,75.27,75.41,190041.0,75.4,75.49,75.27,75.41,190041.0
2024-05-10 13:30:00,75.42,75.42,75.29,75.3,65442.0,75.42,75.42,75.29,75.3,65442.0
2024-05-10 14:00:00,75.31,75.53,75.24,75.24,131031.0,75.31,75.53,75.24,75.24,131031.0
2024-05-10 14:30:00,75.26,75.38,75.25,75.31,73257.0,75.26,75.38,75.25,75.31,73257.0
2024-05-10 15:00:00,75.31,75.43,75.3,75.4,46508.0,75.31,75.43,75.3,75.4,46508.0
2024-05-10 15:30:00,75.4,75.43,75.31,75.31,506834.0,75.4,75.43,75.31,75.31,506834.0
2024-05-13 09:30:00,75.72,76.17,75.72,76.16,256114.0,75.72,76.17,75.72,76.16,256114.0
2024-05-13 10:00:00,76.16,76.38,76.09,76.33,205497.0,76.16,76.38,76.09,76.33,205497.0
2024-05-13 10:30:00,76.33,76.43,76.0,76.01,226276.0,76.33,76.43,76.0,76.01,226276.0
2024-05-13 11:00:00,76.0,76.11,75.79,75.79,202927.0,76.0,76.11,75.79,75.79,202927.0
2024-05-13 11:30:00,75.79,75.88,75.7,75.83,147457.0,75.79,75.88,75.7,75.83,147457.0
2024-05-13 12:00:00,75.85,76.0,75.75,75.94,136111.0,75.85,76.0,75.75,75.94,136111.0
2024-05-13 12:30:00,75.95,75.97,75.6,75.72,109775.0,75.95,75.97,75.6,75.72,109775.0
2024-05-13 13:00:00,75.7,75.79,75.65,75.79,92761.0,75.7,75.79,75.65,75.79,92761.0
2024-05-13 13:30:00,75.8,75.99,75.76,75.99,147781.0,75.8,75.99,75.76,75.99,147781.0
2024-05-13 14:00:00,76.0,76.1,75.85,76.05,279047.0,76.0,76.1,75.85,76.05,279047.0
2024-05-13 14:30:00,76.05,76.2,76.05,76.15,208909.0,76.05,76.2,76.05,76.15,208909.0
2024-05-13 15:00:00,76.14,76.18,76.07,76.17,118750.0,76.14,76.18,76.07,76.17,118750.0
2024-05-13 15:30:00,76.17,76.22,76.12,76.17,385016.0,76.17,76.22,76.12,76.17,385016.0
2024-05-14 09:30:00,75.3,75.84,75.21,75.84,174944.0,75.3,75.84,75.21,75.84,174944.0
2024-05-14 10:00:00,75.81,75.87,75.4,75.47,176984.0,75.81,75.87,75.4,75.47,176984.0
2024-05-14 10:30:00,75.45,75.46,75.02,75.3,188327.0,75.45,75.46,75.02,75.3,188327.0
2024-05-14 11:00:00,75.29,75.3,74.93,75.02,156880.0,75.29,75.3,74.93,75.02,156880.0
2024-05-14 11:30:00,75.02,75.27,74.95,74.95,138267.0,75.02,75.27,74.95,74.95,138267.0
2024-05-14 12:00:00,74.97,75.02,74.84,74.99,96138.0,74.97,75.02,74.84,74.99,96138.0
2024-05-14 12:30:00,74.97,75.24,74.97,75.23,93179.0,74.97,75.24,74.97,75.23,93179.0
2024-05-14 13:00:00,75.23,75.29,75.03,75.05,56579.0,75.23,75.29,75.03,75.05,56579.0
2024-05-14 13:30:00,75.06,75.1,74.93,74.98,61300.0,75.06,75.1,74.93,74.98,61300.0
2024-05-14 14:00:00,75.0,75.17,75.0,75.13,105822.0,75.0,75.17,75.0,75.13,105822.0
2024-05-14 14:30:00,75.14,75.24,75.12,75.15,196388.0,75.14,75.24,75.12,75.15,196388.0
2024-05-14 15:00:00,75.15,75.18,75.11,75.12,48338.0,75.15,75.18,75.11,75.12,48338.0
2024-05-14 15:30:00,75.14,75.23,75.13,75.2,248845.0,75.14,75.23,75.13,75.2,248845.0
2024-05-15 09:30:00,74.45,74.47,73.88,74.17,447311.0,74.45,74.47,73.88,74.17,447311.0
2024-05-15 10:00:00,74.16,74.53,73.89,74.39,335761.0,74.16,74.53,73.89,74.39,335761.0
2024-05-15 10:30:00,74.38,74.81,74.33,74.57,494075.0,74.38,74.81,74.33,74.57,494075.0
2024-05-15 11:00:00,74.57,75.39,74.46,75.31,396622.0,74.57,75.39,74.46,75.31,396622.0
2024-05-15 11:30:00,75.33,75.43,75.16,75.31,177284.0,75.33,75.43,75.16,75.31,177284.0
2024-05-15 12:00:00,75.31,75.57,75.26,75.27,227785.0,75.31,75.57,75.26,75.27,227785.0
2024-05-15 12:30:00,75.27,75.53,75.17,75.51,104837.0,75.27,75.53,75.17,75.51,104837.0
2024-05-15 13:00:00,75.52,75.69,75.34,75.69,126162.0,75.52,75.69,75.34,75.69,126162.0
2024-05-15 13:30:00,75.68,75.69,75.5,75.54,107505.0,75.68,75.69,75.5,75.54,107505.0
2024-05-15 14:00:00,75.54,75.76,75.53,75.63,264206.0,75.54,75.76,75.53,75.63,264206.0
2024-05-15 14:30:00,75.63,75.75,75.63,75.73,136839.0,75.63,75.75,75.63,75.73,136839.0
2024-05-15 15:00:00,75.73,75.83,75.72,75.79,164892.0,75.73,75.83,75.72,75.79,164892.0
2024-05-15 15:30:00,75.8,75.88,75.76,75.87,239707.0,75.8,75.88,75.76,75.87,239707.0
2024-05-16 09:30:00,76.64,76.74,76.36,76.41,919032.0,76.64,76.74,76.36,76.41,919032.0
2024-05-16 10:00:00,76.41,76.57,76.24,76.28,170135.0,76.41,76.57,76.24,76.28,170135.0
2024-05-16 10:30:00,76.28,76.39,76.13,76.17,161156.0,76.28,76.39,76.13,76.17,161156.0
2024-05-16 11:00:00,76.17,76.3,75.93,75.99,108366.0,76.17,76.3,75.93,75.99,108366.0
2024-05-16 11:30:00,75.98,76.39,75.98,76.32,122319.0,75.98,76.39,75.98,76.32,122319.0
2024-05-16 12:00:00,76.33,76.35,76.11,76.21,105561.0,76.33,76.35,76.11,76.21,105561.0
2024-05-16 12:30:00,76.2,76.2,75.99,76.02,90822.0,76.2,76.2,75.99,76.02,90822.0
2024-05-16 13:00:00,76.03,76.25,76.02,76.24,266691.0,76.03,76.25,76.02,76.24,266691.0
2024-05-16 13:30:00,76.25,76.34,76.18,76.21,112845.0,76.25,76.34,76.18,76.21,112845.0
2024-05-16 14:00:00,76.22,76.3,76.13,76.22,96921.0,76.22,76.3,76.13,76.22,96921.0
2024-05-16 14:30:00,76.23,76.35,76.21,76.34,88200.0,76.23,76.35,76.21,76.34,88200.0
2024-05-16 15:00:00,76.34,76.36,76.27,76.27,40537.0,76.34,76.36,76.27,76.27,40537.0
2024-05-16 15:30:00,76.27,76.31,76.21,76.27,288014.0,76.27,76.31,76.21,76.27,288014.0
2024-05-17 09:30:00,76.35,76.6,76.16,76.56,147751.0,76.35,76.6,76.16,76.56,147751.0
2024-05-17 10:00:00,76.49,76.6,76.18,76.56,151446.0,76.49,76.6,76.18,76.56,151446.0
2024-05-17 10:30:00,76.56,76.56,76.26,76.41,94163.0,76.56,76.56,76.26,76.41,94163.0
2024-05-17 11:00:00,76.41,76.65,76.41,76.63,120225.0,76.41,76.65,76.41,76.63,120225.0
2024-05-17 11:30:00,76.59,76.69,76.56,76.57,88469.0,76.59,76.69,76.56,76.57,88469.0
2024-05-17 12:00:00,76.57,76.68,76.48,76.55,125398.0,76.57,76.68,76.48,76.55,125398.0
2024-05-17 12:30:00,76.54,76.74,76.53,76.63,49914.0,76.54,76.74,76.53,76.63,49914.0
2024-05-17 13:00:00,76.6,76.78,76.53,76.78,60490.0,76.6,76.78,76.53,76.78,60490.0
2024-05-17 13:30:00,76.77,76.98,76.76,76.95,421943.0,76.77,76.98,76.76,76.95,421943.0
2024-05-17 14:00:00,76.97,77.05,76.92,77.04,93319.0,76.97,77.05,76.92,77.04,93319.0
2024-05-17 14:30:00,77.03,77.08,76.99,77.07,73676.0,77.03,77.08,76.99,77.07,73676.0
2024-05-17 15:00:00,77.07,77.12,77.03,77.05,103971.0,77.07,77.12,77.03,77.05,103971.0
2024-05-17 15:30:00,77.05,77.06,76.97,76.99,159453.0,77.05,77.06,76.97,76.99,159453.0
2024-05-20 09:30:00,76.55,77.07,76.49,77.04,206176.0,76.55,77.07,76.49,77.04,206176.0
2024-05-20 10:00:00,77.03,77.55,77.03,77.26,171451.0,77.03,77.55,77.03,77.26,171451.0
2024-05-20 10:30:00,77.28,77.32,76.9,77.01,125560.0,77.28,77.32,76.9,77.01,125560.0
2024-05-20 11:00:00,77.0,77.12,76.78,77.04,79758.0,77.0,77.12,76.78,77.04,79758.0
2024-05-20 11:30:00,76.98,76.98,76.69,76.79,99008.0,76.98,76.98,76.69,76.79,99008.0
2024-05-20 12:00:00,76.76,76.81,76.61,76.74,85433.0,76.76,76.81,76.61,76.74,85433.0
2024-05-20 12:30:00,76.75,76.8,76.43,76.51,77806.0,76.75,76.8,76.43,76.51,77806.0
2024-05-20 13:00:00,76.53,76.6,76.33,76.33,74924.0,76.53,76.6,76.33,76.33,74924.0
2024-05-20 13:30:00,76.34,76.4,76.18,76.4,87888.0,76.34,76.4,76.18,76.4,87888.0
2024-05-20 14:00:00,76.4,76.82,76.4,76.78,168803.0,76.4,76.82,76.4,76.78,168803.0
2024-05-20 14:30:00,76.76,76.83,76.69,76.78,55386.0,76.76,76.83,76.69,76.78,55386.0
2024-05-20 15:00:00,76.76,76.76,76.6,76.65,29205.0,76.76,76.76,76.6,76.65,29205.0
2024-05-20 15:30:00,76.66,76.77,76.66,76.74,274273.0,76.66,76.77,76.66,76.74,274273.0
2024-05-21 09:30:00,75.99,76.16,75.87,75.91,114052.0,75.99,76.16,75.87,75.91,114052.0
2024-05-21 10:00:00,75.9,76.25,75.74,76.22,118180.0,75.9,76.25,75.74,76.22,118180.0
2024-05-21 10:30:00,76.22,76.45,76.17,76.21,111105.0,76.22,76.45,76.17,76.21,111105.0
2024-05-21 11:00:00,76.23,76.53,76.17,76.25,83880.0,76.23,76.53,76.17,76.25,83880.0
2024-05-21 11:30:00,76.25,76.34,75.55,75.6,189135.0,76.25,76.34,75.55,75.6,189135.0
2024-05-21 12:00:00,75.63,75.8,75.53,75.76,116978.0,75.63,75.8,75.53,75.76,116978.0
2024-05-21 12:30:00,75.78,76.05,75.71,76.0,61007.0,75.78,76.05,75.71,76.0,61007.0
2024-05-21 13:00:00,76.0,76.27,75.97,76.11,135221.0,76.0,76.27,75.97,76.11,135221.0
2024-05-21 13:30:00,76.1,76.29,76.09,76.2,64140.0,76.1,76.29,76.09,76.2,64140.0
2024-05-21 14:00:00,76.23,76.42,76.05,76.07,171539.0,76.23,76.42,76.05,76.07,171539.0
2024-05-21 14:30:00,76.07,76.16,76.01,76.15,40220.0,76.07,76.16,76.01,76.15,40220.0
2024-05-21 15:00:00,76.16,76.18,76.12,76.15,20881.0,76.16,76.18,76.12,76.15,20881.0
2024-05-21 15:30:00,76.14,76.17,76.09,76.15,407169.0,76.14,76.17,76.09,76.15,407169.0
2024-05-22 09:30:00,75.21,75.32,75.01,75.21,194975.0,75.21,75.32,75.01,75.21,194975.0
2024-05-22 10:00:00,75.21,75.35,75.02,75.33,104213.0,75.21,75.35,75.02,75.33,104213.0
2024-05-22 10:30:00,75.33,75.81,75.3,75.76,284489.0,75.33,75.81,75.3,75.76,284489.0
2024-05-22 11:00:00,75.76,75.9,75.53,75.53,126328.0,75.76,75.9,75.53,75.53,126328.0
2024-05-22 11:30:00,75.55,75.67,75.31,75.37,64104.0,75.55,75.67,75.31,75.37,64104.0
2024-05-22 12:00:00,75.36,75.64,75.17,75.59,115137.0,75.36,75.64,75.17,75.59,115137.0
2024-05-22 12:30:00,75.61,75.85,75.59,75.61,65487.0,75.61,75.85,75.59,75.61,65487.0
2024-05-22 13:00:00,75.61,75.73,75.47,75.47,49726.0,75.61,75.73,75.47,75.47,49726.0
2024-05-22 13:30:00,75.46,75.48,75.23,75.27,61228.0,75.46,75.48,75.23,75.27,61228.0
2024-05-22 14:00:00,75.24,75.25,74.93,75.09,319250.0,75.24,75.25,74.93,75.09,319250.0
2024-05-22 14:30:00,75.09,75.12,74.84,74.89,103028.0,75.09,75.12,74.84,74.89,103028.0
2024-05-22 15:00:00,74.9,74.92,74.82,74.85,62430.0,74.9,74.92,74.82,74.85,62430.0
2024-05-22 15:30:00,74.85,74.92,74.85,74.89,291063.0,74.85,74.92,74.85,74.89,291063.0
2024-05-23 09:30:00,75.96,76.18,75.61,75.8,290411.0,75.96,76.18,75.61,75.8,290411.0
2024-05-23 10:00:00,75.8,75.86,75.46,75.56,142324.0,75.8,75.86,75.46,75.56,142324.0
2024-05-23 10:30:00,75.56,75.56,74.91,74.97,182068.0,75.56,75.56,74.91,74.97,182068.0
2024-05-23 11:00:00,74.99,75.18,74.64,74.72,130229.0,74.99,75.18,74.64,74.72,130229.0
2024-05-23 11:30:00,74.73,74.86,74.47,74.5,82598.0,74.73,74.86,74.47,74.5,82598.0
2024-05-23 12:00:00,74.5,74.93,74.4,74.82,103948.0,74.5,74.93,74.4,74.82,103948.0
2024-05-23 12:30:00,74.81,74.93,74.42,74.45,56029.0,74.81,74.93,74.42,74.45,56029.0
2024-05-23 13:00:00,74.43,74.46,74.1,74.3,125459.0,74.43,74.46,74.1,74.3,125459.0
2024-05-23 13:30:00,74.33,74.38,74.15,74.2,68059.0,74.33,74.38,74.15,74.2,68059.0
2024-05-23 14:00:00,74.21,74.53,74.04,74.44,119854.0,74.21,74.53,74.04,74.44,119854.0
2024-05-23 14:30:00,74.44,74.58,74.42,74.48,66162.0,74.44,74.58,74.42,74.48,66162.0
2024-05-23 15:00:00,74.48,74.52,74.34,74.36,55033.0,74.48,74.52,74.34,74.36,55033.0
2024-05-23 15:30:00,74.37,74.49,74.37,74.46,124233.0,74.37,74.49,74.37,74.46,124233.0
2024-05-24 09:30:00,74.88,75.1,74.78,74.92,92793.0,74.88,75.1,74.78,74.92,92793.0
2024-05-24 10:00:00,74.94,75.21,74.94,75.06,85493.0,74.94,75.21,74.94,75.06,85493.0
2024-05-24 10:30:00,75.07,75.14,74.88,75.0,72317.0,75.07,75.14,74.88,75.0,72317.0
2024-05-24 11:00:00,75.01,75.07,74.73,74.87,98471.0,75.01,75.07,74.73,74.87,98471.0
2024-05-24 11:30:00,74.87,75.36,74.87,75.33,88789.0,74.87,75.36,74.87,75.33,88789.0
2024-05-24 12:00:00,75.32,75.32,75.13,75.27,34617.0,75.32,75.32,75.13,75.27,34617.0
2024-05-24 12:30:00,75.23,75.41,75.22,75.34,36666.0,75.23,75.41,75.22,75.34,36666.0
2024-05-24 13:00:00,75.31,75.46,75.28,75.44,44164.0,75.31,75.46,75.28,75.44,44164.0
2024-05-24 13:30:00,75.43,75.43,75.31,75.35,70340.0,75.43,75.43,75.31,75.35,70340.0
2024-05-24 14:00:00,75.36,75.6,75.23,75.25,93102.0,75.36,75.6,75.23,75.25,93102.0
2024-05-24 14:30:00,75.28,75.48,75.24,75.41,106368.0,75.28,75.48,75.24,75.41,106368.0
2024-05-24 15:00:00,75.38,75.38,75.3,75.31,60190.0,75.38,75.38,75.3,75.31,60190.0
2024-05-24 15:30:00,75.3,75.35,75.29,75.34,67497.0,75.3,75.35,75.29,75.34,67497.0
2024-05-28 09:30:00,76.76,76.99,76.72,76.75,256261.0,76.76,76.99,76.72,76.75,256261.0
2024-05-28 10:00:00,76.75,76.99,76.57,76.94,108470.0,76.75,76.99,76.57,76.94,108470.0
2024-05-28 10:30:00,76.93,77.08,76.89,76.94,137907.0,76.93,77.08,76.89,76.94,137907.0
2024-05-28 11:00:00,76.96,77.27,76.93,77.13,115719.0,76.96,77.27,76.93,77.13,115719.0
2024-05-28 11:30:00,77.14,77.3,77.1,77.29,150624.0,77.14,77.3,77.1,77.29,150624.0
2024-05-28 12:00:00,77.29,77.32,77.16,77.23,62681.0,77.29,77.32,77.16,77.23,62681.0
2024-05-28 12:30:00,77.24,77.42,77.24,77.35,56639.0,77.24,77.42,77.24,77.35,56639.0
2024-05-28 13:00:00,77.34,77.39,77.22,77.36,86138.0,77.34,77.39,77.22,77.36,86138.0
2024-05-28 13:30:00,77.35,77.37,77.19,77.22,66876.0,77.35,77.37,77.19,77.22,66876.0
2024-05-28 14:00:00,77.22,77.42,77.15,77.42,180413.0,77.22,77.42,77.15,77.42,180413.0
2024-05-28 14:30:00,77.41,77.7,77.4,77.67,162050.0,77.41,77.7,77.4,77.67,162050.0
2024-05-28 15:00:00,77.68,77.78,77.64,77.77,160944.0,77.68,77.78,77.64,77.77,160944.0
2024-05-28 15:30:00,77.76,77.77,77.65,77.68,302650.0,77.76,77.77,77.65,77.68,302650.0
2024-05-29 09:30:00,77.66,77.67,77.14,77.29,185074.0,77.66,77.67,77.14,77.29,185074.0
2024-05-29 10:00:00,77.28,77.54,77.18,77.18,254110.0,77.28,77.54,77.18,77.18,254110.0
2024-05-29 10:30:00,77.2,77.38,76.85,77.05,172905.0,77.2,77.38,76.85,77.05,172905.0
2024-05-29 11:00:00,77.05,77.24,76.89,76.95,72850.0,77.05,77.24,76.89,76.95,72850.0
2024-05-29 11:30:00,76.95,77.01,76.72,76.83,60647.0,76.95,77.01,76.72,76.83,60647.0
2024-05-29 12:00:00,76.81,76.92,76.77,76.82,33868.0,76.81,76.92,76.77,76.82,33868.0
2024-05-29 12:30:00,76.83,76.87,76.71,76.8,52091.0,76.83,76.87,76.71,76.8,52091.0
2024-05-29 13:00:00,76.79,76.85,76.77,76.79,23858.0,76.79,76.85,76.77,76.79,23858.0
2024-05-29 13:30:00,76.78,76.99,76.78,76.9,79368.0,76.78,76.99,76.78,76.9,79368.0
2024-05-29 14:00:00,76.91,76.98,76.77,76.78,101064.0,76.91,76.98,76.77,76.78,101064.0
2024-05-29 14:30:00,76.82,76.84,76.62,76.65,47839.0,76.82,76.84,76.62,76.65,47839.0
2024-05-29 15:00:00,76.67,76.67,76.6,76.61,36314.0,76.67,76.67,76.6,76.61,36314.0
2024-05-29 15:30:00,76.62,76.69,76.56,76.59,161853.0,76.62,76.69,76.56,76.59,161853.0
2024-05-30 09:30:00,76.05,76.58,76.01,76.56,126098.0,76.05,76.58,76.01,76.56,126098.0
2024-05-30 10:00:00,76.59,76.72,76.42,76.53,93837.0,76.59,76.72,76.42,76.53,93837.0
2024-05-30 10:30:00,76.47,76.54,76.16,76.39,123921.0,76.47,76.54,76.16,76.39,123921.0
2024-05-30 11:00:00,76.38,76.67,76.04,76.08,325565.0,76.38,76.67,76.04,76.08,325565.0
2024-05-30 11:30:00,76.03,76.06,75.68,75.91,163517.0,76.03,76.06,75.68,75.91,163517.0
2024-05-30 12:00:00,75.9,75.94,75.57,75.58,99589.0,75.9,75.94,75.57,75.58,99589.0
2024-05-30 12:30:00,75.58,75.77,75.46,75.53,425719.0,75.58,75.77,75.46,75.53,425719.0
2024-05-30 13:00:00,75.53,75.58,75.25,75.36,100979.0,75.53,75.58,75.25,75.36,100979.0
2024-05-30 13:30:00,75.37,75.43,75.3,75.33,45606.0,75.37,75.43,75.3,75.33,45606.0
2024-05-30 14:00:00,75.34,75.7,75.34,75.55,147954.0,75.34,75.7,75.34,75.55,147954.0
2024-05-30 14:30:00,75.56,75.65,75.55,75.63,46517.0,75.56,75.65,75.55,75.63,46517.0
2024-05-30 15:00:00,75.64,75.64,75.53,75.54,31907.0,75.64,75.64,75.53,75.54,31907.0
2024-05-30 15:30:00,75.53,75.58,75.45,75.52,215198.0,75.53,75.58,75.45,75.52,215198.0
2024-05-31 09:30:00,75.63,75.84,75.44,75.46,97251.0,75.63,75.84,75.44,75.46,97251.0
2024-05-31 10:00:00,75.48,75.53,75.11,75.21,98737.0,75.48,75.53,75.11,75.21,98737.0
2024-05-31 10:30:00,75.16,75.32,74.88,74.89,225352.0,75.16,75.32,74.88,74.89,225352.0
2024-05-31 11:00:00,74.87,75.15,74.82,74.97,139876.0,74.87,75.15,74.82,74.97,139876.0
2024-05-31 11:30:00,74.97,75.0,74.33,74.58,161630.0,74.97,75.0,74.33,74.58,161630.0
2024-05-31 12:00:00,74.57,75.2,74.48,75.08,133435.0,74.57,75.2,74.48,75.08,133435.0
2024-05-31 12:30:00,75.09,75.09,74.8,75.03,40248.0,75.09,75.09,74.8,75.03,40248.0
2024-05-31 13:00:00,74.99,75.04,74.76,74.83,69823.0,74.99,75.04,74.76,74.83,69823.0
2024-05-31 13:30:00,74.86,75.02,74.73,74.75,101127.0,74.86,75.02,74.73,74.75,101127.0
2024-05-31 14:00:00,74.74,74.98,74.58,74.64,147982.0,74.74,74.98,74.58,74.64,147982.0
2024-05-31 14:30:00,74.66,74.74,74.55,74.73,80728.0,74.66,74.74,74.55,74.73,80728.0
2024-05-31 15:00:00,74.73,74.79,74.7,74.71,74806.0,74.73,74.79,74.7,74.71,74806.0
2024-05-31 15:30:00,74.72,74.84,74.72,74.84,309686.0,74.72,74.84,74.72,74.84,309686.0
2024-06-03 09:30:00,73.94,73.94,72.58,72.74,1272914.0,73.94,73.94,72.58,72.74,1272914.0
2024-06-03 10:00:00,72.65,73.05,72.23,72.37,568504.0,72.65,73.05,72.23,72.37,568504.0
2024-06-03 10:30:00,72.42,72.75,72.1,72.23,229368.0,72.42,72.75,72.1,72.23,229368.0
2024-06-03 11:00:00,72.23,72.29,71.96,72.01,232264.0,72.23,72.29,71.96,72.01,232264.0
2024-06-03 11:30:00,72.03,72.14,71.82,72.08,522094.0,72.03,72.14,71.82,72.08,522094.0
2024-06-03 12:00:00,72.09,72.39,71.98,72.06,114685.0,72.09,72.39,71.98,72.06,114685.0
2024-06-03 12:30:00,72.06,72.11,71.91,71.99,87379.0,72.06,72.11,71.91,71.99,87379.0
2024-06-03 13:00:00,71.97,72.03,71.86,71.91,258725.0,71.97,72.03,71.86,71.91,258725.0
2024-06-03 13:30:00,71.92,72.05,71.83,71.86,91266.0,71.92,72.05,71.83,71.86,91266.0
2024-06-03 14:00:00,71.87,72.03,71.76,72.01,291480.0,71.87,72.03,71.76,72.01,291480.0
2024-06-03 14:30:00,72.01,72.09,71.84,71.87,406439.0,72.01,72.09,71.84,71.87,406439.0
2024-06-03 15:00:00,71.87,71.93,71.78,71.78,242220.0,71.87,71.93,71.78,71.78,242220.0
2024-06-03 15:30:00,71.79,71.84,71.76,71.81,624682.0,71.79,71.84,71.76,71.81,624682.0
2024-06-04 09:30:00,70.96,70.98,70.45,70.45,339802.0,70.96,70.98,70.45,70.45,339802.0
2024-06-04 10:00:00,70.45,71.25,70.44,71.06,191533.0,70.45,71.25,70.44,71.06,191533.0
2024-06-04 10:30:00,71.09,71.1,70.58,70.72,222468.0,71.09,71.1,70.58,70.72,222468.0
2024-06-04 11:00:00,70.73,71.41,70.61,71.15,241477.0,70.73,71.41,70.61,71.15,241477.0
2024-06-04 11:30:00,71.18,71.18,70.72,70.8,172818.0,71.18,71.18,70.72,70.8,172818.0
2024-06-04 12:00:00,70.83,71.36,70.83,71.32,118580.0,70.83,71.36,70.83,71.32,118580.0
2024-06-04 12:30:00,71.31,71.32,70.98,70.99,87361.0,71.31,71.32,70.98,70.99,87361.0
2024-06-04 13:00:00,71.0,71.38,71.0,71.33,98693.0,71.0,71.38,71.0,71.33,98693.0
2024-06-04 13:30:00,71.33,71.45,71.29,71.43,74319.0,71.33,71.45,71.29,71.43,74319.0
2024-06-04 14:00:00,71.42,71.43,70.98,71.04,142670.0,71.42,71.43,70.98,71.04,142670.0
2024-06-04 14:30:00,71.06,71.25,71.05,71.2,111338.0,71.06,71.25,71.05,71.2,111338.0
2024-06-04 15:00:00,71.19,71.19,71.04,71.12,33716.0,71.19,71.19,71.04,71.12,33716.0
2024-06-04 15:30:00,71.12,71.14,71.06,71.08,138827.0,71.12,71.14,71.06,71.08,138827.0
2024-06-05 09:30:00,71.4,71.54,71.09,71.43,213178.0,71.4,71.54,71.09,71.43,213178.0
2024-06-05 10:00:00,71.41,71.51,71.16,71.39,70656.0,71.41,71.51,71.16,71.39,70656.0
2024-06-05 10:30:00,71.44,71.63,71.07,71.32,165175.0,71.44,71.63,71.07,71.32,165175.0
2024-06-05 11:00:00,71.28,71.29,70.76,70.82,79646.0,71.28,71.29,70.76,70.82,79646.0
2024-06-05 11:30:00,70.86,71.47,70.84,71.4,73035.0,70.86,71.47,70.84,71.4,73035.0
2024-06-05 12:00:00,71.41,71.71,71.31,71.67,85153.0,71.41,71.71,71.31,71.67,85153.0
2024-06-05 12:30:00,71.66,71.84,71.63,71.79,67783.0,71.66,71.84,71.63,71.79,67783.0
2024-06-05 13:00:00,71.8,71.94,71.69,71.88,62908.0,71.8,71.94,71.69,71.88,62908.0
2024-06-05 13:30:00,71.87,71.94,71.79,71.93,45924.0,71.87,71.94,71.79,71.93,45924.0
2024-06-05 14:00:00,71.92,71.95,71.69,71.82,66526.0,71.92,71.95,71.69,71.82,66526.0
2024-06-05 14:30:00,71.83,71.96,71.81,71.93,57681.0,71.83,71.96,71.81,71.93,57681.0
2024-06-05 15:00:00,71.93,71.98,71.83,71.94,63515.0,71.93,71.98,71.83,71.94,63515.0
2024-06-05 15:30:00,71.94,71.94,71.86,71.88,461911.0,71.94,71.94,71.86,71.88,461911.0
2024-06-06 09:30:00,72.12,72.43,71.96,72.08,108697.0,72.12,72.43,71.96,72.08,108697.0
2024-06-06 10:00:00,72.09,72.62,72.04,72.44,107313.0,72.09,72.62,72.04,72.44,107313.0
2024-06-06 10:30:00,72.43,72.43,72.11,72.39,63811.0,72.43,72.43,72.11,72.39,63811.0
2024-06-06 11:00:00,72.39,73.1,72.36,73.09,127017.0,72.39,73.1,72.36,73.09,127017.0
2024-06-06 11:30:00,73.07,73.4,73.01,73.35,129996.0,73.07,73.4,73.01,73.35,129996.0
2024-06-06 12:00:00,73.36,73.47,73.22,73.34,123504.0,73.36,73.47,73.22,73.34,123504.0
2024-06-06 12:30:00,73.36,73.41,73.15,73.2,102823.0,73.36,73.41,73.15,73.2,102823.0
2024-06-06 13:00:00,73.21,73.44,73.14,73.31,67601.0,73.21,73.44,73.14,73.31,67601.0
2024-06-06 13:30:00,73.32,73.45,73.3,73.44,36275.0,73.32,73.45,73.3,73.44,36275.0
2024-06-06 14:00:00,73.44,73.44,73.19,73.23,73210.0,73.44,73.44,73.19,73.23,73210.0
2024-06-06 14:30:00,73.21,73.33,73.19,73.31,39234.0,73.21,73.33,73.19,73.31,39234.0
2024-06-06 15:00:00,73.31,73.33,73.26,73.28,74772.0,73.31,73.33,73.26,73.28,74772.0
2024-06-06 15:30:00,73.27,73.3,73.23,73.28,278361.0,73.27,73.3,73.23,73.28,278361.0
2024-06-07 09:30:00,73.56,73.77,73.32,73.7,129094.0,73.56,73.77,73.32,73.7,129094.0
2024-06-07 10:00:00,73.69,73.92,73.6,73.84,130495.0,73.69,73.92,73.6,73.84,130495.0
2024-06-07 10:30:00,73.82,73.82,73.33,73.56,103154.0,73.82,73.82,73.33,73.56,103154.0
2024-06-07 11:00:00,73.55,73.57,73.16,73.19,142075.0,73.55,73.57,73.16,73.19,142075.0
2024-06-07 11:30:00,73.19,73.35,73.12,73.13,152447.0,73.19,73.35,73.12,73.13,152447.0
2024-06-07 12:00:00,73.12,73.26,73.03,73.25,104813.0,73.12,73.26,73.03,73.25,104813.0
2024-06-07 12:30:00,73.23,73.54,73.23,73.44,378416.0,73.23,73.54,73.23,73.44,378416.0
2024-06-07 13:00:00,73.39,73.43,73.3,73.39,95808.0,73.39,73.43,73.3,73.39,95808.0
2024-06-07 13:30:00,73.38,73.49,73.23,73.32,67299.0,73.38,73.49,73.23,73.32,67299.0
2024-06-07 14:00:00,73.36,73.38,73.19,73.25,90572.0,73.36,73.38,73.19,73.25,90572.0
2024-06-07 14:30:00,73.25,73.25,73.08,73.11,38173.0,73.25,73.25,73.08,73.11,38173.0
2024-06-07 15:00:00,73.11,73.13,72.97,72.98,33287.0,73.11,73.13,72.97,72.98,33287.0
2024-06-07 15:30:00,72.98,73.06,72.96,73.03,175343.0,72.98,73.06,72.96,73.03,175343.0
2024-06-10 09:30:00,73.78,74.14,73.56,74.14,113503.0,73.78,74.14,73.56,74.14,113503.0
2024-06-10 10:00:00,74.18,74.18,73.78,74.03,130867.0,74.18,74.18,73.78,74.03,130867.0
2024-06-10 10:30:00,74.05,74.55,74.03,74.3,435151.0,74.05,74.55,74.03,74.3,435151.0
2024-06-10 11:00:00,74.31,74.8,74.26,74.75,417361.0,74.31,74.8,74.26,74.75,417361.0
2024-06-10 11:30:00,74.75,75.13,74.67,75.11,628589.0,74.75,75.13,74.67,75.11,628589.0
2024-06-10 12:00:00,75.11,75.18,74.94,75.13,104534.0,75.11,75.18,74.94,75.13,104534.0
2024-06-10 12:30:00,75.15,75.33,75.03,75.29,276153.0,75.15,75.33,75.03,75.29,276153.0
2024-06-10 13:00:00,75.28,75.3,75.15,75.19,429985.0,75.28,75.3,75.15,75.19,429985.0
2024-06-10 13:30:00,75.2,75.3,75.18,75.28,137625.0,75.2,75.3,75.18,75.28,137625.0
2024-06-10 14:00:00,75.27,75.4,75.15,75.37,165149.0,75.27,75.4,75.15,75.37,165149.0
2024-06-10 14:30:00,75.36,75.55,75.35,75.51,112438.0,75.36,75.55,75.35,75.51,112438.0
2024-06-10 15:00:00,75.52,75.53,75.45,75.52,128522.0,75.52,75.53,75.45,75.52,128522.0
2024-06-10 15:30:00,75.52,75.53,75.44,75.48,447167.0,75.52,75.53,75.44,75.48,447167.0
2024-06-11 09:30:00,75.34,75.34,74.98,75.05,229829.0,75.34,75.34,74.98,75.05,229829.0
2024-06-11 10:00:00,75.04,75.23,74.91,75.09,254238.0,75.04,75.23,74.91,75.09,254238.0
2024-06-11 10:30:00,75.1,75.26,75.0,75.09,258067.0,75.1,75.26,75.0,75.09,258067.0
2024-06-11 11:00:00,75.12,75.49,75.12,75.44,74245.0,75.12,75.49,75.12,75.44,74245.0
2024-06-11 11:30:00,75.48,75.99,75.41,75.71,69412.0,75.48,75.99,75.41,75.71,69412.0
2024-06-11 12:00:00,75.74,75.81,75.6,75.74,23988.0,75.74,75.81,75.6,75.74,23988.0
2024-06-11 12:30:00,75.73,75.91,75.73,75.9,49715.0,75.73,75.91,75.73,75.9,49715.0
2024-06-11 13:00:00,75.92,75.92,75.77,75.87,21584.0,75.92,75.92,75.77,75.87,21584.0
2024-06-11 13:30:00,75.84,75.84,75.6,75.67,39834.0,75.84,75.84,75.6,75.67,39834.0
2024-06-11 14:00:00,75.69,75.75,75.52,75.54,44728.0,75.69,75.75,75.52,75.54,44728.0
2024-06-11 14:30:00,75.54,75.64,75.48,75.59,36364.0,75.54,75.64,75.48,75.59,36364.0
2024-06-11 15:00:00,75.59,75.59,75.49,75.51,37167.0,75.59,75.59,75.49,75.51,37167.0
2024-06-11 15:30:00,75.5,75.61,75.5,75.53,240413.0,75.5,75.61,75.5,75.53,240413.0
2024-06-12 09:30:00,76.83,76.92,76.67,76.9,222220.0,76.83,76.92,76.67,76.9,222220.0
2024-06-12 10:00:00,76.91,76.92,76.67,76.81,64574.0,76.91,76.92,76.67,76.81,64574.0
2024-06-12 10:30:00,76.79,76.79,75.89,75.91,306723.0,76.79,76.79,75.89,75.91,306723.0
2024-06-12 11:00:00,75.91,75.93,75.57,75.71,134167.0,75.91,75.93,75.57,75.71,134167.0
2024-06-12 11:30:00,75.7,75.98,75.61,75.95,81775.0,75.7,75.98,75.61,75.95,81775.0
2024-06-12 12:00:00,75.94,76.08,75.9,76.05,80464.0,75.94,76.08,75.9,76.05,80464.0
2024-06-12 12:30:00,76.06,76.41,76.06,76.39,128115.0,76.06,76.41,76.06,76.39,128115.0
2024-06-12 13:00:00,76.39,76.53,76.26,76.37,75025.0,76.39,76.53,76.26,76.37,75025.0
2024-06-12 13:30:00,76.36,76.51,76.3,76.4,55793.0,76.36,76.51,76.3,76.4,55793.0
2024-06-12 14:00:00,76.42,76.42,76.05,76.17,120793.0,76.42,76.42,76.05,76.17,120793.0
2024-06-12 14:30:00,76.22,76.31,76.04,76.14,54296.0,76.22,76.31,76.04,76.14,54296.0
2024-06-12 15:00:00,76.11,76.15,75.9,75.93,58611.0,76.11,76.15,75.9,75.93,58611.0
2024-06-12 15:30:00,75.92,76.04,75.9,75.99,339742.0,75.92,76.04,75.9,75.99,339742.0
2024-06-13 09:30:00,76.31,76.51,76.2,76.27,122014.0,76.31,76.51,76.2,76.27,122014.0
2024-06-13 10:00:00,76.26,76.39,76.1,76.32,132731.0,76.26,76.39,76.1,76.32,132731.0
2024-06-13 10:30:00,76.3,76.51,76.19,76.34,119516.0,76.3,76.51,76.19,76.34,119516.0
2024-06-13 11:00:00,76.3,76.31,75.93,76.03,92580.0,76.3,76.31,75.93,76.03,92580.0
2024-06-13 11:30:00,76.05,76.13,75.69,75.88,89640.0,76.05,76.13,75.69,75.88,89640.0
2024-06-13 12:00:00,75.87,76.15,75.84,76.1,214827.0,75.87,76.15,75.84,76.1,214827.0
2024-06-13 12:30:00,76.11,76.3,76.09,76.22,45031.0,76.11,76.3,76.09,76.22,45031.0
2024-06-13 13:00:00,76.2,76.52,76.2,76.41,53344.0,76.2,76.52,76.2,76.41,53344.0
2024-06-13 13:30:00,76.41,76.41,76.2,76.22,22700.0,76.41,76.41,76.2,76.22,22700.0
2024-06-13 14:00:00,76.19,76.3,76.09,76.28,51564.0,76.19,76.3,76.09,76.28,51564.0
2024-06-13 14:30:00,76.23,76.24,76.05,76.08,26700.0,76.23,76.24,76.05,76.08,26700.0
2024-06-13 15:00:00,76.07,76.07,75.93,75.94,25311.0,76.07,76.07,75.93,75.94,25311.0
2024-06-13 15:30:00,75.94,75.94,75.71,75.76,230342.0,75.94,75.94,75.71,75.76,230342.0
2024-06-14 09:30:00,76.62,76.78,76.49,76.67,248099.0,76.62,76.78,76.49,76.67,248099.0
2024-06-14 10:00:00,76.64,76.64,76.14,76.21,179938.0,76.64,76.64,76.14,76.21,179938.0
2024-06-14 10:30:00,76.22,76.39,76.08,76.22,65380.0,76.22,76.39,76.08,76.22,65380.0
2024-06-14 11:00:00,76.21,76.23,75.87,76.04,94998.0,76.21,76.23,75.87,76.04,94998.0
2024-06-14 11:30:00,76.01,76.23,75.84,76.21,75446.0,76.01,76.23,75.84,76.21,75446.0
2024-06-14 12:00:00,76.21,76.34,76.14,76.25,82565.0,76.21,76.34,76.14,76.25,82565.0
2024-06-14 12:30:00,76.26,76.39,76.22,76.36,52647.0,76.26,76.39,76.22,76.36,52647.0
2024-06-14 13:00:00,76.33,76.47,76.3,76.36,63841.0,76.33,76.47,76.3,76.36,63841.0
2024-06-14 13:30:00,76.32,76.44,76.23,76.28,29010.0,76.32,76.44,76.23,76.28,29010.0
2024-06-14 14:00:00,76.27,76.33,76.06,76.07,74511.0,76.27,76.33,76.06,76.07,74511.0
2024-06-14 14:30:00,76.07,76.23,76.07,76.22,42333.0,76.07,76.23,76.07,76.22,42333.0
2024-06-14 15:00:00,76.22,76.28,76.17,76.18,96105.0,76.22,76.28,76.17,76.18,96105.0
2024-06-14 15:30:00,76.19,76.2,76.08,76.11,198964.0,76.19,76.2,76.08,76.11,198964.0
2024-06-17 09:30:00,76.66,76.81,76.55,76.72,273552.0,76.66,76.81,76.55,76.72,273552.0
2024-06-17 10:00:00,76.71,76.95,76.64,76.91,124485.0,76.71,76.95,76.64,76.91,124485.0
2024-06-17 10:30:00,76.93,76.99,76.7,76.77,86353.0,76.93,76.99,76.7,76.77,86353.0
2024-06-17 11:00:00,76.79,77.14,76.78,77.01,127333.0,76.79,77.14,76.78,77.01,127333.0
2024-06-17 11:30:00,77.0,77.05,76.66,76.85,81067.0,77.0,77.05,76.66,76.85,81067.0
2024-06-17 12:00:00,76.85,77.17,76.82,77.15,52493.0,76.85,77.17,76.82,77.15,52493.0
2024-06-17 12:30:00,77.16,77.29,77.07,77.21,47509.0,77.16,77.29,77.07,77.21,47509.0
2024-06-17 13:00:00,77.2,77.34,77.16,77.34,48133.0,77.2,77.34,77.16,77.34,48133.0
2024-06-17 13:30:00,77.35,77.46,77.23,77.44,77014.0,77.35,77.46,77.23,77.44,77014.0
2024-06-17 14:00:00,77.43,77.76,77.34,77.73,161093.0,77.43,77.76,77.34,77.73,161093.0
2024-06-17 14:30:00,77.74,77.94,77.7,77.8,154244.0,77.74,77.94,77.7,77.8,154244.0
2024-06-17 15:00:00,77.78,77.98,77.78,77.97,250527.0,77.78,77.98,77.78,77.97,250527.0
2024-06-17 15:30:00,77.97,77.97,77.79,77.82,494384.0,77.97,77.97,77.79,77.82,494384.0
2024-06-18 09:30:00,77.88,78.33,77.76,78.29,176255.0,77.88,78.33,77.76,78.29,176255.0
2024-06-18 10:00:00,78.27,78.49,78.16,78.47,188505.0,78.27,78.49,78.16,78.47,188505.0
2024-06-18 10:30:00,78.49,78.61,78.4,78.6,96859.0,78.49,78.61,78.4,78.6,96859.0
2024-06-18 11:00:00,78.59,78.73,78.38,78.5,144818.0,78.59,78.73,78.38,78.5,144818.0
2024-06-18 11:30:00,78.52,78.67,78.27,78.27,74361.0,78.52,78.67,78.27,78.27,74361.0
2024-06-18 12:00:00,78.28,78.39,78.05,78.1,64188.0,78.28,78.39,78.05,78.1,64188.0
2024-06-18 12:30:00,78.08,78.25,78.05,78.24,33946.0,78.08,78.25,78.05,78.24,33946.0
2024-06-18 13:00:00,78.23,78.38,78.19,78.37,33095.0,78.23,78.38,78.19,78.37,33095.0
2024-06-18 13:30:00,78.33,78.42,78.32,78.4,48902.0,78.33,78.42,78.32,78.4,48902.0
2024-06-18 14:00:00,78.41,78.83,78.29,78.83,75426.0,78.41,78.83,78.29,78.83,75426.0
2024-06-18 14:30:00,78.79,78.8,78.6,78.73,117052.0,78.79,78.8,78.6,78.73,117052.0
2024-06-18 15:00:00,78.73,78.75,78.63,78.68,101363.0,78.73,78.75,78.63,78.68,101363.0
2024-06-18 15:30:00,78.68,78.74,78.65,78.68,290144.0,78.68,78.74,78.65,78.68,290144.0
2024-06-20 09:30:00,79.28,79.36,79.11,79.25,134731.0,79.28,79.36,79.11,79.25,134731.0
2024-06-20 10:00:00,79.23,79.36,79.23,79.31,62125.0,79.23,79.36,79.23,79.31,62125.0
2024-06-20 10:30:00,79.3,79.39,79.17,79.21,69286.0,79.3,79.39,79.17,79.21,69286.0
2024-06-20 11:00:00,79.23,79.53,78.87,78.92,172741.0,79.23,79.53,78.87,78.92,172741.0
2024-06-20 11:30:00,78.9,79.1,78.85,78.94,83809.0,78.9,79.1,78.85,78.94,83809.0
2024-06-20 12:00:00,78.93,79.09,78.85,78.97,70455.0,78.93,79.09,78.85,78.97,70455.0
2024-06-20 12:30:00,78.97,79.21,78.96,79.2,59540.0,78.97,79.21,78.96,79.2,59540.0
2024-06-20 13:00:00,79.2,79.36,79.12,79.27,61338.0,79.2,79.36,79.12,79.27,61338.0
2024-06-20 13:30:00,79.27,79.36,79.18,79.23,129763.0,79.27,79.36,79.18,79.23,129763.0
2024-06-20 14:00:00,79.24,79.34,79.08,79.31,45946.0,79.24,79.34,79.08,79.31,45946.0
2024-06-20 14:30:00,79.32,79.48,79.32,79.47,56328.0,79.32,79.48,79.32,79.47,56328.0
2024-06-20 15:00:00,79.48,79.51,79.45,79.48,64030.0,79.48,79.51,79.45,79.48,64030.0
2024-06-20 15:30:00,79.48,79.48,79.37,79.42,190692.0,79.48,79.48,79.37,79.42,190692.0
2024-06-21 09:30:00,79.44,79.44,79.15,79.28,159232.0,79.44,79.44,79.15,79.28,159232.0
2024-06-21 10:00:00,79.26,79.54,79.24,79.46,85008.0,79.26,79.54,79.24,79.46,85008.0
2024-06-21 10:30:00,79.47,79.79,79.45,79.71,130618.0,79.47,79.79,79.45,79.71,130618.0
2024-06-21 11:00:00,79.73,79.75,79.1,79.44,153801.0,79.73,79.75,79.1,79.44,153801.0
2024-06-21 11:30:00,79.43,79.45,79.09,79.13,74768.0,79.43,79.45,79.09,79.13,74768.0
2024-06-21 12:00:00,79.13,79.17,78.61,78.66,78626.0,79.13,79.17,78.61,78.66,78626.0
2024-06-21 12:30:00,78.67,78.8,78.58,78.61,95526.0,78.67,78.8,78.58,78.61,95526.0
2024-06-21 13:00:00,78.58,78.78,78.51,78.72,64802.0,78.58,78.78,78.51,78.72,64802.0
2024-06-21 13:30:00,78.7,78.76,78.6,78.72,56809.0,78.7,78.76,78.6,78.72,56809.0
2024-06-21 14:00:00,78.74,78.85,78.4,78.76,53590.0,78.74,78.85,78.4,78.76,53590.0
2024-06-21 14:30:00,78.72,78.76,78.59,78.63,53908.0,78.72,78.76,78.59,78.63,53908.0
2024-06-21 15:00:00,78.61,78.74,78.6,78.72,37945.0,78.61,78.74,78.6,78.72,37945.0
2024-06-21 15:30:00,78.71,78.76,78.65,78.69,211544.0,78.71,78.76,78.65,78.69,211544.0
2024-06-24 09:30:00,78.52,79.12,78.49,79.06,79075.0,78.52,79.12,78.49,79.06,79075.0
2024-06-24 10:00:00,79.09,79.29,79.02,79.24,37277.0,79.09,79.29,79.02,79.24,37277.0
2024-06-24 10:30:00,79.25,79.26,78.91,79.01,37423.0,79.25,79.26,78.91,79.01,37423.0
2024-06-24 11:00:00,79.06,79.64,79.05,79.52,116347.0,79.06,79.64,79.05,79.52,116347.0
2024-06-24 11:30:00,79.54,79.61,79.4,79.56,39789.0,79.54,79.61,79.4,79.56,39789.0
2024-06-24 12:00:00,79.57,79.64,79.54,79.57,93413.0,79.57,79.64,79.54,79.57,93413.0
2024-06-24 12:30:00,79.62,79.73,79.58,79.67,50132.0,79.62,79.73,79.58,79.67,50132.0
2024-06-24 13:00:00,79.66,79.74,79.59,79.62,36661.0,79.66,79.74,79.59,79.62,36661.0
2024-06-24 13:30:00,79.65,79.8,79.64,79.79,37636.0,79.65,79.8,79.64,79.79,37636.0
2024-06-24 14:00:00,79.78,79.79,79.62,79.66,54208.0,79.78,79.79,79.62,79.66,54208.0
2024-06-24 14:30:00,79.67,79.7,79.63,79.64,32612.0,79.67,79.7,79.63,79.64,32612.0
2024-06-24 15:00:00,79.64,79.73,79.64,79.7,25879.0,79.64,79.73,79.64,79.7,25879.0
2024-06-24 15:30:00,79.69,79.78,79.69,79.7,214359.0,79.69,79.78,79.69,79.7,214359.0
2024-06-25 09:30:00,79.47,79.5,79.12,79.35,145428.0,79.47,79.5,79.12,79.35,145428.0
2024-06-25 10:00:00,79.34,79.55,79.27,79.49,58515.0,79.34,79.55,79.27,79.49,58515.0
2024-06-25 10:30:00,79.49,79.76,79.41,79.7,63018.0,79.49,79.76,79.41,79.7,63018.0
2024-06-25 11:00:00,79.69,79.84,79.38,79.38,229475.0,79.69,79.84,79.38,79.38,229475.0
2024-06-25 11:30:00,79.38,79.49,79.08,79.18,90451.0,79.38,79.49,79.08,79.18,90451.0
2024-06-25 12:00:00,79.19,79.27,79.04,79.14,61117.0,79.19,79.27,79.04,79.14,61117.0
2024-06-25 12:30:00,79.14,79.17,78.89,79.07,40078.0,79.14,79.17,78.89,79.07,40078.0
2024-06-25 13:00:00,79.06,79.12,79.03,79.05,36073.0,79.06,79.12,79.03,79.05,36073.0
2024-06-25 13:30:00,79.05,79.24,78.95,79.2,50604.0,79.05,79.24,78.95,79.2,50604.0
2024-06-25 14:00:00,79.23,79.23,78.86,78.88,53038.0,79.23,79.23,78.86,78.88,53038.0
2024-06-25 14:30:00,78.86,78.91,78.75,78.85,64102.0,78.86,78.91,78.75,78.85,64102.0
2024-06-25 15:00:00,78.85,78.89,78.76,78.89,57043.0,78.85,78.89,78.76,78.89,57043.0
2024-06-25 15:30:00,78.89,78.9,78.82,78.88,130136.0,78.89,78.9,78.82,78.88,130136.0
2024-06-26 09:30:00,78.94,79.17,78.57,79.1,93558.0,78.94,79.17,78.57,79.1,93558.0
2024-06-26 10:00:00,79.13,79.3,79.03,79.18,79198.0,79.13,79.3,79.03,79.18,79198.0
2024-06-26 10:30:00,79.21,79.23,78.3,78.8,263090.0,79.21,79.23,78.3,78.8,263090.0
2024-06-26 11:00:00,78.8,79.02,78.37,78.4,126423.0,78.8,79.02,78.37,78.4,126423.0
2024-06-26 11:30:00,78.42,78.78,78.27,78.77,77635.0,78.42,78.78,78.27,78.77,77635.0
2024-06-26 12:00:00,78.75,79.03,78.6,78.86,61778.0,78.75,79.03,78.6,78.86,61778.0
2024-06-26 12:30:00,78.86,79.12,78.86,79.05,54572.0,78.86,79.12,78.86,79.05,54572.0
2024-06-26 13:00:00,79.04,79.5,78.98,79.47,116599.0,79.04,79.5,78.98,79.47,116599.0
2024-06-26 13:30:00,79.45,79.55,79.34,79.39,72270.0,79.45,79.55,79.34,79.39,72270.0
2024-06-26 14:00:00,79.4,79.46,78.93,78.95,131746.0,79.4,79.46,78.93,78.95,131746.0
2024-06-26 14:30:00,78.96,78.98,78.85,78.91,50580.0,78.96,78.98,78.85,78.91,50580.0
2024-06-26 15:00:00,78.9,78.9,78.73,78.75,47757.0,78.9,78.9,78.73,78.75,47757.0
2024-06-26 15:30:00,78.76,78.76,78.68,78.74,191845.0,78.76,78.76,78.68,78.74,191845.0
2024-06-27 09:30:00,79.7,79.73,79.39,79.67,110657.0,79.7,79.73,79.39,79.67,110657.0
2024-06-27 10:00:00,79.69,79.95,79.58,79.7,131024.0,79.69,79.95,79.58,79.7,131024.0
2024-06-27 10:30:00,79.71,79.87,79.64,79.79,46658.0,79.71,79.87,79.64,79.79,46658.0
2024-06-27 11:00:00,79.78,79.94,79.68,79.84,186195.0,79.78,79.94,79.68,79.84,186195.0
2024-06-27 11:30:00,79.85,79.99,79.37,79.52,96765.0,79.85,79.99,79.37,79.52,96765.0
2024-06-27 12:00:00,79.53,79.54,79.22,79.34,41905.0,79.53,79.54,79.22,79.34,41905.0
2024-06-27 12:30:00,79.34,79.62,79.34,79.52,73956.0,79.34,79.62,79.34,79.52,73956.0
2024-06-27 13:00:00,79.51,79.57,79.4,79.48,45269.0,79.51,79.57,79.4,79.48,45269.0
2024-06-27 13:30:00,79.45,79.64,79.45,79.63,29168.0,79.45,79.64,79.45,79.63,29168.0
2024-06-27 14:00:00,79.62,79.86,79.59,79.8,86502.0,79.62,79.86,79.59,79.8,86502.0
2024-06-27 14:30:00,79.79,79.9,79.75,79.86,46919.0,79.79,79.9,79.75,79.86,46919.0
2024-06-27 15:00:00,79.87,80.03,79.86,80.01,75475.0,79.87,80.03,79.86,80.01,75475.0
2024-06-27 15:30:00,80.0,80.02,79.92,79.95,328804.0,80.0,80.02,79.92,79.95,328804.0
2024-06-28 09:30:00,80.03,80.04,79.49,79.5,169162.0,80.03,80.04,79.49,79.5,169162.0
2024-06-28 10:00:00,79.52,79.57,79.08,79.25,141813.0,79.52,79.57,79.08,79.25,141813.0
2024-06-28 10:30:00,79.24,79.5,79.16,79.42,170725.0,79.24,79.5,79.16,79.42,170725.0
2024-06-28 11:00:00,79.46,79.6,79.33,79.38,98188.0,79.46,79.6,79.33,79.38,98188.0
2024-06-28 11:30:00,79.42,79.71,79.22,79.71,78653.0,79.42,79.71,79.22,79.71,78653.0
2024-06-28 12:00:00,79.7,79.86,79.54,79.54,30511.0,79.7,79.86,79.54,79.54,30511.0
2024-06-28 12:30:00,79.57,79.58,79.32,79.54,33455.0,79.57,79.58,79.32,79.54,33455.0
2024-06-28 13:00:00,79.51,79.7,79.44,79.65,24955.0,79.51,79.7,79.44,79.65,24955.0
2024-06-28 13:30:00,79.66,79.7,79.59,79.63,25575.0,79.66,79.7,79.59,79.63,25575.0
2024-06-28 14:00:00,79.6,79.75,79.57,79.6,41542.0,79.6,79.75,79.57,79.6,41542.0
2024-06-28 14:30:00,79.58,79.61,79.36,79.4,57312.0,79.58,79.61,79.36,79.4,57312.0
2024-06-28 15:00:00,79.41,79.5,79.34,79.46,46667.0,79.41,79.5,79.34,79.46,46667.0
2024-06-28 15:30:00,79.47,79.62,79.44,79.58,180725.0,79.47,79.62,79.44,79.58,180725.0
2024-07-01 09:30:00,80.21,80.59,80.16,80.42,205709.0,80.21,80.59,80.16,80.42,205709.0
2024-07-01 10:00:00,80.43,80.43,79.85,79.96,141253.0,80.43,80.43,79.85,79.96,141253.0
2024-07-01 10:30:00,79.94,80.43,79.82,80.41,71189.0,79.94,80.43,79.82,80.41,71189.0
2024-07-01 11:00:00,80.44,80.8,80.33,80.8,137238.0,80.44,80.8,80.33,80.8,137238.0
2024-07-01 11:30:00,80.8,81.01,80.8,80.95,184606.0,80.8,81.01,80.8,80.95,184606.0
2024-07-01 12:00:00,80.99,81.09,80.84,81.07,188684.0,80.99,81.09,80.84,81.07,188684.0
2024-07-01 12:30:00,81.06,81.13,80.97,81.13,82230.0,81.06,81.13,80.97,81.13,82230.0
2024-07-01 13:00:00,81.13,81.43,81.06,81.42,112114.0,81.13,81.43,81.06,81.42,112114.0
2024-07-01 13:30:00,81.42,81.45,81.24,81.42,209757.0,81.42,81.45,81.24,81.42,209757.0
2024-07-01 14:00:00,81.41,81.57,81.35,81.46,103286.0,81.41,81.57,81.35,81.46,103286.0
2024-07-01 14:30:00,81.47,81.57,81.43,81.48,105024.0,81.47,81.57,81.43,81.48,105024.0
2024-07-01 15:00:00,81.47,81.64,81.44,81.62,169585.0,81.47,81.64,81.44,81.62,169585.0
2024-07-01 15:30:00,81.62,81.69,81.51,81.55,303048.0,81.62,81.69,81.51,81.55,303048.0
2024-07-02 09:30:00,81.98,82.02,81.66,81.82,126844.0,81.98,82.02,81.66,81.82,126844.0
2024-07-02 10:00:00,81.79,81.79,81.39,81.52,82022.0,81.79,81.79,81.39,81.52,82022.0
2024-07-02 10:30:00,81.5,81.67,81.23,81.24,161260.0,81.5,81.67,81.23,81.24,161260.0
2024-07-02 11:00:00,81.33,81.66,81.16,81.61,145512.0,81.33,81.66,81.16,81.61,145512.0
2024-07-02 11:30:00,81.59,81.75,81.16,81.23,78716.0,81.59,81.75,81.16,81.23,78716.0
2024-07-02 12:00:00,81.22,81.56,81.15,81.51,45334.0,81.22,81.56,81.15,81.51,45334.0
2024-07-02 12:30:00,81.5,81.59,81.39,81.46,22978.0,81.5,81.59,81.39,81.46,22978.0
2024-07-02 13:00:00,81.49,81.6,81.29,81.29,32630.0,81.49,81.6,81.29,81.29,32630.0
2024-07-02 13:30:00,81.31,81.35,81.22,81.3,19764.0,81.31,81.35,81.22,81.3,19764.0
2024-07-02 14:00:00,81.31,81.32,80.83,80.87,82974.0,81.31,81.32,80.83,80.87,82974.0
2024-07-02 14:30:00,80.88,81.02,80.83,81.0,35046.0,80.88,81.02,80.83,81.0,35046.0
2024-07-02 15:00:00,80.99,81.06,80.97,81.03,25783.0,80.99,81.06,80.97,81.03,25783.0
2024-07-02 15:30:00,81.03,81.13,81.01,81.13,74727.0,81.03,81.13,81.01,81.13,74727.0
2024-07-03 09:30:00,80.95,81.3,80.93,81.23,54881.0,80.95,81.3,80.93,81.23,54881.0
2024-07-03 10:00:00,81.31,81.36,81.11,81.24,43653.0,81.31,81.36,81.11,81.24,43653.0
2024-07-03 10:30:00,81.32,81.6,80.57,80.69,150950.0,81.32,81.6,80.57,80.69,150950.0
2024-07-03 11:00:00,80.7,81.16,80.7,81.02,100275.0,80.7,81.16,80.7,81.02,100275.0
2024-07-03 11:30:00,81.02,81.15,80.75,81.12,73741.0,81.02,81.15,80.75,81.12,73741.0
2024-07-03 12:00:00,81.08,81.1,80.93,80.99,35203.0,81.08,81.1,80.93,80.99,35203.0
2024-07-03 12:30:00,81.03,81.36,81.03,81.29,121838.0,81.03,81.36,81.03,81.29,121838.0
2024-07-05 09:30:00,82.01,82.3,81.86,82.21,131075.0,82.01,82.3,81.86,82.21,131075.0
2024-07-05 10:00:00,82.19,82.24,81.8,82.01,90615.0,82.19,82.24,81.8,82.01,90615.0
2024-07-05 10:30:00,82.05,82.3,81.84,82.26,115814.0,82.05,82.3,81.84,82.26,115814.0
2024-07-05 11:00:00,82.26,82.6,82.26,82.45,155472.0,82.26,82.6,82.26,82.45,155472.0
2024-07-05 11:30:00,82.44,82.5,82.28,82.34,76701.0,82.44,82.5,82.28,82.34,76701.0
2024-07-05 12:00:00,82.33,82.37,82.08,82.1,149030.0,82.33,82.37,82.08,82.1,149030.0
2024-07-05 12:30:00,82.09,82.25,82.06,82.1,74829.0,82.09,82.25,82.06,82.1,74829.0
2024-07-05 13:00:00,82.09,82.13,81.72,81.91,70939.0,82.09,82.13,81.72,81.91,70939.0
2024-07-05 13:30:00,81.9,81.92,81.46,81.52,86421.0,81.9,81.92,81.46,81.52,86421.0
2024-07-05 14:00:00,81.54,81.58,81.23,81.27,120892.0,81.54,81.58,81.23,81.27,120892.0
2024-07-05 14:30:00,81.29,81.5,81.28,81.43,155087.0,81.29,81.5,81.28,81.43,155087.0
2024-07-05 15:00:00,81.42,81.43,81.27,81.28,93664.0,81.42,81.43,81.27,81.28,93664.0
2024-07-05 15:30:00,81.28,81.34,81.25,81.32,255321.0,81.28,81.34,81.25,81.32,255321.0
2024-07-08 09:30:00,80.59,80.81,80.38,80.76,110135.0,80.59,80.81,80.38,80.76,110135.0
2024-07-08 10:00:00,80.78,80.93,80.64,80.89,86109.0,80.78,80.93,80.64,80.89,86109.0
2024-07-08 10:30:00,80.9,80.99,80.8,80.86,116990.0,80.9,80.99,80.8,80.86,116990.0
2024-07-08 11:00:00,80.86,81.02,80.79,80.84,109688.0,80.86,81.02,80.79,80.84,109688.0
2024-07-08 11:30:00,80.84,80.85,80.46,80.49,98804.0,80.84,80.85,80.46,80.49,98804.0
2024-07-08 12:00:00,80.48,80.66,80.44,80.65,66214.0,80.48,80.66,80.44,80.65,66214.0
2024-07-08 12:30:00,80.65,80.74,80.47,80.69,65695.0,80.65,80.74,80.47,80.69,65695.0
2024-07-08 13:00:00,80.69,80.83,80.64,80.67,80488.0,80.69,80.83,80.64,80.67,80488.0
2024-07-08 13:30:00,80.67,80.78,80.45,80.53,97371.0,80.67,80.78,80.45,80.53,97371.0
2024-07-08 14:00:00,80.56,80.65,80.35,80.51,114608.0,80.56,80.65,80.35,80.51,114608.0
2024-07-08 14:30:00,80.52,80.52,80.31,80.33,112177.0,80.52,80.52,80.31,80.33,112177.0
2024-07-08 15:00:00,80.32,80.39,80.29,80.38,68624.0,80.32,80.39,80.29,80.38,68624.0
2024-07-08 15:30:00,80.38,80.45,80.37,80.45,225969.0,80.38,80.45,80.37,80.45,225969.0
2024-07-09 09:30:00,80.12,80.2,79.94,79.97,68327.0,80.12,80.2,79.94,79.97,68327.0
2024-07-09 10:00:00,79.97,80.35,79.94,80.35,61672.0,79.97,80.35,79.94,80.35,61672.0
2024-07-09 10:30:00,80.36,80.58,80.33,80.5,73578.0,80.36,80.58,80.33,80.5,73578.0
2024-07-09 11:00:00,80.51,80.65,79.69,79.76,114035.0,80.51,80.65,79.69,79.76,114035.0
2024-07-09 11:30:00,79.76,80.2,79.54,79.79,114340.0,79.76,80.2,79.54,79.79,114340.0
2024-07-09 12:00:00,79.78,79.78,79.47,79.67,84061.0,79.78,79.78,79.47,79.67,84061.0
2024-07-09 12:30:00,79.68,79.94,79.68,79.93,43634.0,79.68,79.94,79.68,79.93,43634.0
2024-07-09 13:00:00,79.94,80.31,79.94,80.1,94623.0,79.94,80.31,79.94,80.1,94623.0
2024-07-09 13:30:00,80.11,80.15,79.83,79.85,36091.0,80.11,80.15,79.83,79.85,36091.0
2024-07-09 14:00:00,79.86,79.88,79.46,79.66,55508.0,79.86,79.88,79.46,79.66,55508.0
2024-07-09 14:30:00,79.64,79.82,79.64,79.78,69533.0,79.64,79.82,79.64,79.78,69533.0
2024-07-09 15:00:00,79.78,79.78,79.67,79.67,80350.0,79.78,79.78,79.67,79.67,80350.0
2024-07-09 15:30:00,79.68,79.8,79.65,79.76,421719.0,79.68,79.8,79.65,79.76,421719.0
2024-07-10 09:30:00,79.42,79.6,79.18,79.54,85248.0,79.42,79.6,79.18,79.54,85248.0
2024-07-10 10:00:00,79.5,79.78,79.4,79.73,40304.0,79.5,79.78,79.4,79.73,40304.0
2024-07-10 10:30:00,79.71,80.12,79.62,79.92,79483.0,79.71,80.12,79.62,79.92,79483.0
2024-07-10 11:00:00,79.93,80.58,79.93,80.5,126657.0,79.93,80.58,79.93,80.5,126657.0
2024-07-10 11:30:00,80.49,80.7,80.39,80.65,143427.0,80.49,80.7,80.39,80.65,143427.0
2024-07-10 12:00:00,80.66,80.66,80.44,80.52,132536.0,80.66,80.66,80.44,80.52,132536.0
2024-07-10 12:30:00,80.52,80.52,80.18,80.19,50350.0,80.52,80.52,80.18,80.19,50350.0
2024-07-10 13:00:00,80.16,80.19,79.9,80.03,53593.0,80.16,80.19,79.9,80.03,53593.0
2024-07-10 13:30:00,80.06,80.35,80.01,80.33,46365.0,80.06,80.35,80.01,80.33,46365.0
2024-07-10 14:00:00,80.35,80.41,80.06,80.16,163914.0,80.35,80.41,80.06,80.16,163914.0
2024-07-10 14:30:00,80.19,80.35,80.18,80.34,60646.0,80.19,80.35,80.18,80.34,60646.0
2024-07-10 15:00:00,80.33,80.43,80.32,80.41,93271.0,80.33,80.43,80.32,80.41,93271.0
2024-07-10 15:30:00,80.41,80.5,80.38,80.48,343146.0,80.41,80.5,80.38,80.48,343146.0
2024-07-11 09:30:00,79.93,80.16,79.73,80.05,117966.0,79.93,80.16,79.73,80.05,117966.0
2024-07-11 10:00:00,80.05,80.17,79.84,79.96,74486.0,80.05,80.17,79.84,79.96,74486.0
2024-07-11 10:30:00,79.95,80.64,79.93,80.58,153624.0,79.95,80.64,79.93,80.58,153624.0
2024-07-11 11:00:00,80.65,80.75,80.41,80.47,141141.0,80.65,80.75,80.41,80.47,141141.0
2024-07-11 11:30:00,80.49,80.67,80.44,80.49,174146.0,80.49,80.67,80.44,80.49,174146.0
2024-07-11 12:00:00,80.52,80.59,80.3,80.42,70051.0,80.52,80.59,80.3,80.42,70051.0
2024-07-11 12:30:00,80.38,80.41,80.0,80.05,65376.0,80.38,80.41,80.0,80.05,65376.0
2024-07-11 13:00:00,80.05,80.53,80.05,80.45,109567.0,80.05,80.53,80.05,80.45,109567.0
2024-07-11 13:30:00,80.42,80.55,80.35,80.54,49638.0,80.42,80.55,80.35,80.54,49638.0
2024-07-11 14:00:00,80.53,80.72,80.41,80.53,187457.0,80.53,80.72,80.41,80.53,187457.0
2024-07-11 14:30:00,80.54,80.82,80.54,80.82,169025.0,80.54,80.82,80.54,80.82,169025.0
2024-07-11 15:00:00,80.82,80.85,80.7,80.75,92857.0,80.82,80.85,80.7,80.75,92857.0
2024-07-11 15:30:00,80.76,80.99,80.76,80.92,702515.0,80.76,80.99,80.76,80.92,702515.0
2024-07-12 09:30:00,81.25,81.32,80.67,80.8,135241.0,81.25,81.32,80.67,80.8,135241.0
2024-07-12 10:00:00,80.77,81.18,80.65,81.03,95299.0,80.77,81.18,80.65,81.03,95299.0
2024-07-12 10:30:00,81.02,81.18,80.82,80.87,109228.0,81.02,81.18,80.82,80.87,109228.0
2024-07-12 11:00:00,80.89,81.03,80.85,80.99,81295.0,80.89,81.03,80.85,80.99,81295.0
2024-07-12 11:30:00,80.98,81.05,80.38,80.53,389790.0,80.98,81.05,80.38,80.53,389790.0
2024-07-12 12:00:00,80.55,80.68,80.27,80.55,105762.0,80.55,80.68,80.27,80.55,105762.0
2024-07-12 12:30:00,80.53,80.74,80.5,80.74,45552.0,80.53,80.74,80.5,80.74,45552.0
2024-07-12 13:00:00,80.72,80.73,80.38,80.4,47618.0,80.72,80.73,80.38,80.4,47618.0
2024-07-12 13:30:00,80.39,80.49,80.29,80.49,123300.0,80.39,80.49,80.29,80.49,123300.0
2024-07-12 14:00:00,80.5,80.5,80.14,80.17,111756.0,80.5,80.5,80.14,80.17,111756.0
2024-07-12 14:30:00,80.18,80.24,80.11,80.2,95690.0,80.18,80.24,80.11,80.2,95690.0
2024-07-12 15:00:00,80.2,80.27,80.18,80.24,60473.0,80.2,80.27,80.18,80.24,60473.0
2024-07-12 15:30:00,80.24,80.27,80.17,80.24,539812.0,80.24,80.27,80.17,80.24,539812.0
2024-07-15 09:30:00,80.26,80.38,79.57,79.89,128050.0,80.26,80.38,79.57,79.89,128050.0
2024-07-15 10:00:00,79.92,80.06,79.64,79.84,69059.0,79.92,80.06,79.64,79.84,69059.0
2024-07-15 10:30:00,79.85,79.98,79.7,79.96,72672.0,79.85,79.98,79.7,79.96,72672.0
2024-07-15 11:00:00,79.95,80.28,79.91,80.07,100823.0,79.95,80.28,79.91,80.07,100823.0
2024-07-15 11:30:00,80.07,80.24,79.94,80.04,102728.0,80.07,80.24,79.94,80.04,102728.0
2024-07-15 12:00:00,80.03,80.22,79.99,80.19,81138.0,80.03,80.22,79.99,80.19,81138.0
2024-07-15 12:30:00,80.17,80.29,80.06,80.1,39941.0,80.17,80.29,80.06,80.1,39941.0
2024-07-15 13:00:00,80.11,80.18,79.94,79.95,60981.0,80.11,80.18,79.94,79.95,60981.0
2024-07-15 13:30:00,79.91,80.03,79.91,79.96,74232.0,79.91,80.03,79.91,79.96,74232.0
2024-07-15 14:00:00,79.95,80.15,79.86,80.04,74177.0,79.95,80.15,79.86,80.04,74177.0
2024-07-15 14:30:00,80.06,80.15,80.02,80.07,70499.0,80.06,80.15,80.02,80.07,70499.0
2024-07-15 15:00:00,80.07,80.2,80.06,80.16,99915.0,80.07,80.2,80.06,80.16,99915.0
2024-07-15 15:30:00,80.16,80.16,79.99,80.1,533694.0,80.16,80.16,79.99,80.1,533694.0
2024-07-16 09:30:00,78.68,78.94,78.68,78.8,170748.0,78.68,78.94,78.68,78.8,170748.0
2024-07-16 10:00:00,78.82,79.01,78.72,78.88,124220.0,78.82,79.01,78.72,78.88,124220.0
2024-07-16 10:30:00,78.89,79.32,78.85,79.31,81032.0,78.89,79.32,78.85,79.31,81032.0
2024-07-16 11:00:00,79.33,79.41,79.14,79.2,70664.0,79.33,79.41,79.14,79.2,70664.0
2024-07-16 11:30:00,79.19,79.31,78.95,79.14,232273.0,79.19,79.31,78.95,79.14,232273.0
2024-07-16 12:00:00,79.15,79.29,79.05,79.21,175127.0,79.15,79.29,79.05,79.21,175127.0
2024-07-16 12:30:00,79.22,79.25,79.0,79.04,99532.0,79.22,79.25,79.0,79.04,99532.0
2024-07-16 13:00:00,79.06,79.22,78.98,79.15,84255.0,79.06,79.22,78.98,79.15,84255.0
2024-07-16 13:30:00,79.14,79.38,79.13,79.22,33323.0,79.14,79.38,79.13,79.22,33323.0
2024-07-16 14:00:00,79.22,79.28,78.79,78.8,135837.0,79.22,79.28,78.79,78.8,135837.0
2024-07-16 14:30:00,78.81,79.0,78.8,78.99,92658.0,78.81,79.0,78.8,78.99,92658.0
2024-07-16 15:00:00,78.99,79.11,78.95,79.05,66462.0,78.99,79.11,78.95,79.05,66462.0
2024-07-16 15:30:00,79.05,79.08,78.97,79.06,231233.0,79.05,79.08,78.97,79.06,231233.0
2024-07-17 09:30:00,80.0,80.27,79.95,80.25,199711.0,80.0,80.27,79.95,80.25,199711.0
2024-07-17 10:00:00,80.24,80.32,80.07,80.17,282178.0,80.24,80.32,80.07,80.17,282178.0
2024-07-17 10:30:00,80.15,80.52,79.98,80.42,217051.0,80.15,80.52,79.98,80.42,217051.0
2024-07-17 11:00:00,80.41,80.54,80.22,80.26,123014.0,80.41,80.54,80.22,80.26,123014.0
2024-07-17 11:30:00,80.25,80.6,80.07,80.59,85902.0,80.25,80.6,80.07,80.59,85902.0
2024-07-17 12:00:00,80.61,80.61,80.37,80.52,71806.0,80.61,80.61,80.37,80.52,71806.0
2024-07-17 12:30:00,80.53,80.66,80.51,80.61,39967.0,80.53,80.66,80.51,80.61,39967.0
2024-07-17 13:00:00,80.6,80.63,80.48,80.6,42464.0,80.6,80.63,80.48,80.6,42464.0
2024-07-17 13:30:00,80.61,80.68,80.5,80.67,172776.0,80.61,80.68,80.5,80.67,172776.0
2024-07-17 14:00:00,80.62,80.71,80.35,80.63,90123.0,80.62,80.71,80.35,80.63,90123.0
2024-07-17 14:30:00,80.62,80.7,80.58,80.61,73551.0,80.62,80.7,80.58,80.61,73551.0
2024-07-17 15:00:00,80.62,80.68,80.61,80.65,69808.0,80.62,80.68,80.61,80.65,69808.0
2024-07-17 15:30:00,80.64,80.68,80.55,80.65,424681.0,80.64,80.68,80.55,80.65,424681.0
2024-07-18 09:30:00,80.59,80.73,80.14,80.15,104110.0,80.59,80.73,80.14,80.15,104110.0
2024-07-18 10:00:00,80.13,80.34,80.12,80.31,55647.0,80.13,80.34,80.12,80.31,55647.0
2024-07-18 10:30:00,80.33,80.42,79.84,80.13,92434.0,80.33,80.42,79.84,80.13,92434.0
2024-07-18 11:00:00,80.12,80.58,80.05,80.57,86592.0,80.12,80.58,80.05,80.57,86592.0
2024-07-18 11:30:00,80.57,80.83,80.5,80.72,44311.0,80.57,80.83,80.5,80.72,44311.0
2024-07-18 12:00:00,80.7,80.93,80.69,80.92,54695.0,80.7,80.93,80.69,80.92,54695.0
2024-07-18 12:30:00,80.9,80.94,80.64,80.94,55874.0,80.9,80.94,80.64,80.94,55874.0
2024-07-18 13:00:00,80.94,80.99,80.81,80.96,54196.0,80.94,80.99,80.81,80.96,54196.0
2024-07-18 13:30:00,80.95,81.09,80.87,81.0,47214.0,80.95,81.09,80.87,81.0,47214.0
2024-07-18 14:00:00,80.99,80.99,80.43,80.55,72454.0,80.99,80.99,80.43,80.55,72454.0
2024-07-18 14:30:00,80.53,80.57,80.31,80.33,67728.0,80.53,80.57,80.31,80.33,67728.0
2024-07-18 15:00:00,80.32,80.32,80.01,80.05,159338.0,80.32,80.32,80.01,80.05,159338.0
2024-07-18 15:30:00,80.05,80.06,79.87,79.92,190284.0,80.05,80.06,79.87,79.92,190284.0
2024-07-19 09:30:00,79.51,80.22,79.49,80.15,155432.0,79.51,80.22,79.49,80.15,155432.0
2024-07-19 10:00:00,80.14,80.21,79.74,79.87,75686.0,80.14,80.21,79.74,79.87,75686.0
2024-07-19 10:30:00,79.89,80.05,79.73,79.77,113518.0,79.89,80.05,79.73,79.77,113518.0
2024-07-19 11:00:00,79.78,79.89,79.29,79.29,147391.0,79.78,79.89,79.29,79.29,147391.0
2024-07-19 11:30:00,79.28,79.4,79.05,79.15,175663.0,79.28,79.4,79.05,79.15,175663.0
2024-07-19 12:00:00,79.16,79.17,78.77,78.79,146794.0,79.16,79.17,78.77,78.79,146794.0
2024-07-19 12:30:00,78.77,78.79,78.33,78.34,148434.0,78.77,78.79,78.33,78.34,148434.0
2024-07-19 13:00:00,78.34,78.55,77.95,78.0,207725.0,78.34,78.55,77.95,78.0,207725.0
2024-07-19 13:30:00,78.01,78.18,78.0,78.06,121245.0,78.01,78.18,78.0,78.06,121245.0
2024-07-19 14:00:00,78.12,78.21,77.86,77.91,101925.0,78.12,78.21,77.86,77.91,101925.0
2024-07-19 14:30:00,77.94,78.05,77.91,78.05,95844.0,77.94,78.05,77.91,78.05,95844.0
2024-07-19 15:00:00,78.05,78.14,77.95,77.97,104809.0,78.05,78.14,77.95,77.97,104809.0
2024-07-19 15:30:00,77.98,78.06,77.97,78.03,293780.0,77.98,78.06,77.97,78.03,293780.0
2024-07-22 09:30:00,77.17,77.31,76.86,77.05,181761.0,77.17,77.31,76.86,77.05,181761.0
2024-07-22 10:00:00,77.08,77.59,77.06,77.54,106912.0,77.08,77.59,77.06,77.54,106912.0
2024-07-22 10:30:00,77.5,77.6,77.37,77.56,55474.0,77.5,77.6,77.37,77.56,55474.0
2024-07-22 11:00:00,77.58,77.74,77.24,77.32,87165.0,77.58,77.74,77.24,77.32,87165.0
2024-07-22 11:30:00,77.3,77.71,77.3,77.47,167227.0,77.3,77.71,77.3,77.47,167227.0
2024-07-22 12:00:00,77.49,77.69,77.41,77.61,56811.0,77.49,77.69,77.41,77.61,56811.0
2024-07-22 12:30:00,77.67,77.72,77.56,77.61,31395.0,77.67,77.72,77.56,77.61,31395.0
2024-07-22 13:00:00,77.62,77.64,77.56,77.63,33974.0,77.62,77.64,77.56,77.63,33974.0
2024-07-22 13:30:00,77.63,77.69,77.5,77.51,37815.0,77.63,77.69,77.5,77.51,37815.0
2024-07-22 14:00:00,77.51,77.74,77.34,77.71,104444.0,77.51,77.74,77.34,77.71,104444.0
2024-07-22 14:30:00,77.68,77.75,77.66,77.66,87875.0,77.68,77.75,77.66,77.66,87875.0
2024-07-22 15:00:00,77.67,77.67,77.6,77.62,18170.0,77.67,77.67,77.6,77.62,18170.0
2024-07-22 15:30:00,77.61,77.67,77.57,77.6,138851.0,77.61,77.67,77.57,77.6,138851.0
2024-07-23 09:30:00,76.96,77.13,76.44,76.83,161975.0,76.96,77.13,76.44,76.83,161975.0
2024-07-23 10:00:00,76.82,77.03,76.48,76.61,236414.0,76.82,77.03,76.48,76.61,236414.0
2024-07-23 10:30:00,76.6,76.79,76.43,76.46,77915.0,76.6,76.79,76.43,76.46,77915.0
2024-07-23 11:00:00,76.48,76.51,75.84,75.97,323707.0,76.48,76.51,75.84,75.97,323707.0
2024-07-23 11:30:00,75.96,76.09,75.72,75.81,736225.0,75.96,76.09,75.72,75.81,736225.0
2024-07-23 12:00:00,75.83,76.25,75.76,76.04,155927.0,75.83,76.25,75.76,76.04,155927.0
2024-07-23 12:30:00,76.06,76.45,76.01,76.35,169620.0,76.06,76.45,76.01,76.35,169620.0
2024-07-23 13:00:00,76.35,76.5,76.33,76.48,87933.0,76.35,76.5,76.33,76.48,87933.0
2024-07-23 13:30:00,76.45,76.5,76.17,76.18,137948.0,76.45,76.5,76.17,76.18,137948.0
2024-07-23 14:00:00,76.22,76.53,76.18,76.26,109011.0,76.22,76.53,76.18,76.26,109011.0
2024-07-23 14:30:00,76.28,76.61,76.27,76.59,105551.0,76.28,76.61,76.27,76.59,105551.0
2024-07-23 15:00:00,76.59,76.69,76.57,76.66,60646.0,76.59,76.69,76.57,76.66,60646.0
2024-07-23 15:30:00,76.66,76.69,76.63,76.64,170203.0,76.66,76.69,76.63,76.64,170203.0
2024-07-24 09:30:00,76.87,77.14,76.69,76.74,104406.0,76.87,77.14,76.69,76.74,104406.0
2024-07-24 10:00:00,76.77,76.85,76.6,76.75,74304.0,76.77,76.85,76.6,76.75,74304.0
2024-07-24 10:30:00,76.76,77.17,76.47,76.49,182753.0,76.76,77.17,76.47,76.49,182753.0
2024-07-24 11:00:00,76.47,77.15,76.3,77.1,164880.0,76.47,77.15,76.3,77.1,164880.0
2024-07-24 11:30:00,77.12,77.48,76.95,77.12,177885.0,77.12,77.48,76.95,77.12,177885.0
2024-07-24 12:00:00,77.14,77.4,76.97,77.37,83590.0,77.14,77.4,76.97,77.37,83590.0
2024-07-24 12:30:00,77.38,77.39,77.13,77.14,64397.0,77.38,77.39,77.13,77.14,64397.0
2024-07-24 13:00:00,77.11,77.32,77.08,77.31,133085.0,77.11,77.32,77.08,77.31,133085.0
2024-07-24 13:30:00,77.28,77.28,76.86,76.9,78054.0,77.28,77.28,76.86,76.9,78054.0
2024-07-24 14:00:00,76.89,77.09,76.8,76.85,119326.0,76.89,77.09,76.8,76.85,119326.0
2024-07-24 14:30:00,76.85,76.96,76.75,76.93,40729.0,76.85,76.96,76.75,76.93,40729.0
2024-07-24 15:00:00,76.93,76.95,76.81,76.86,79521.0,76.93,76.95,76.81,76.86,79521.0
2024-07-24 15:30:00,76.85,77.01,76.83,76.83,528057.0,76.85,77.01,76.83,76.83,528057.0
2024-07-25 09:30:00,76.17,76.28,75.64,75.64,308690.0,76.17,76.28,75.64,75.64,308690.0
2024-07-25 10:00:00,75.63,76.67,75.54,76.55,161631.0,75.63,76.67,75.54,76.55,161631.0
2024-07-25 10:30:00,76.53,76.65,76.18,76.63,142884.0,76.53,76.65,76.18,76.63,142884.0
2024-07-25 11:00:00,76.65,77.12,76.65,77.08,127327.0,76.65,77.12,76.65,77.08,127327.0
2024-07-25 11:30:00,77.06,77.48,77.02,77.48,97399.0,77.06,77.48,77.02,77.48,97399.0
2024-07-25 12:00:00,77.47,77.58,77.38,77.47,78600.0,77.47,77.58,77.38,77.47,78600.0
2024-07-25 12:30:00,77.43,77.57,77.34,77.46,39173.0,77.43,77.57,77.34,77.46,39173.0
2024-07-25 13:00:00,77.44,77.51,77.33,77.33,53379.0,77.44,77.51,77.33,77.33,53379.0
2024-07-25 13:30:00,77.34,77.7,77.28,77.6,54714.0,77.34,77.7,77.28,77.6,54714.0
2024-07-25 14:00:00,77.6,77.64,77.35,77.59,122872.0,77.6,77.64,77.35,77.59,122872.0
2024-07-25 14:30:00,77.58,77.6,77.52,77.55,90078.0,77.58,77.6,77.52,77.55,90078.0
2024-07-25 15:00:00,77.55,77.78,77.53,77.74,56184.0,77.55,77.78,77.53,77.74,56184.0
2024-07-25 15:30:00,77.74,77.75,77.47,77.49,209740.0,77.74,77.75,77.47,77.49,209740.0
2024-07-26 09:30:00,76.82,76.94,76.56,76.58,114936.0,76.82,76.94,76.56,76.58,114936.0
2024-07-26 10:00:00,76.56,76.64,75.61,75.62,187878.0,76.56,76.64,75.61,75.62,187878.0
2024-07-26 10:30:00,75.62,76.15,75.55,75.61,255633.0,75.62,76.15,75.55,75.61,255633.0
2024-07-26 11:00:00,75.64,76.15,75.64,75.69,101812.0,75.64,76.15,75.64,75.69,101812.0
2024-07-26 11:30:00,75.66,76.33,75.62,76.31,102606.0,75.66,76.33,75.62,76.31,102606.0
2024-07-26 12:00:00,76.31,76.58,76.28,76.55,71125.0,76.31,76.58,76.28,76.55,71125.0
2024-07-26 12:30:00,76.54,76.77,76.5,76.73,45670.0,76.54,76.77,76.5,76.73,45670.0
2024-07-26 13:00:00,76.76,76.86,76.67,76.83,44947.0,76.76,76.86,76.67,76.83,44947.0
2024-07-26 13:30:00,76.79,76.85,76.36,76.58,101175.0,76.79,76.85,76.36,76.58,101175.0
2024-07-26 14:00:00,76.55,76.8,76.43,76.45,126668.0,76.55,76.8,76.43,76.45,126668.0
2024-07-26 14:30:00,76.46,76.48,75.89,75.89,337319.0,76.46,76.48,75.89,75.89,337319.0
2024-07-26 15:00:00,75.89,76.08,75.87,76.05,75817.0,75.89,76.08,75.87,76.05,75817.0
2024-07-26 15:30:00,76.05,76.14,75.96,76.12,189321.0,76.05,76.14,75.96,76.12,189321.0
2024-07-29 09:30:00,76.73,76.99,76.48,76.57,132767.0,76.73,76.99,76.48,76.57,132767.0
2024-07-29 10:00:00,76.54,76.72,76.09,76.2,57905.0,76.54,76.72,76.09,76.2,57905.0
2024-07-29 10:30:00,76.15,76.15,75.26,75.29,188602.0,76.15,76.15,75.26,75.29,188602.0
2024-07-29 11:00:00,75.27,75.53,74.99,75.37,166683.0,75.27,75.53,74.99,75.37,166683.0
2024-07-29 11:30:00,75.38,75.38,74.96,75.11,270808.0,75.38,75.38,74.96,75.11,270808.0
2024-07-29 12:00:00,75.09,75.33,74.9,74.92,174391.0,75.09,75.33,74.9,74.92,174391.0
2024-07-29 12:30:00,74.91,75.03,74.74,74.92,74021.0,74.91,75.03,74.74,74.92,74021.0
2024-07-29 13:00:00,74.9,75.01,74.84,74.89,44961.0,74.9,75.01,74.84,74.89,44961.0
2024-07-29 13:30:00,74.9,75.12,74.89,75.08,52991.0,74.9,75.12,74.89,75.08,52991.0
2024-07-29 14:00:00,75.06,75.31,75.01,75.21,126490.0,75.06,75.31,75.01,75.21,126490.0
2024-07-29 14:30:00,75.2,75.31,75.13,75.24,88320.0,75.2,75.31,75.13,75.24,88320.0
2024-07-29 15:00:00,75.24,75.27,75.17,75.25,56325.0,75.24,75.27,75.17,75.25,56325.0
2024-07-29 15:30:00,75.26,75.31,75.18,75.18,126069.0,75.26,75.31,75.18,75.18,126069.0
2024-07-30 09:30:00,74.48,74.51,74.13,74.23,460398.0,74.48,74.51,74.13,74.23,460398.0
2024-07-30 10:00:00,74.23,74.6,74.17,74.38,184874.0,74.23,74.6,74.17,74.38,184874.0
2024-07-30 10:30:00,74.34,74.5,74.08,74.35,226699.0,74.34,74.5,74.08,74.35,226699.0
2024-07-30 11:00:00,74.39,74.45,74.04,74.07,211280.0,74.39,74.45,74.04,74.07,211280.0
2024-07-30 11:30:00,74.06,74.31,74.02,74.05,224978.0,74.06,74.31,74.02,74.05,224978.0
2024-07-30 12:00:00,74.05,74.53,74.0,74.45,165386.0,74.05,74.53,74.0,74.45,165386.0
2024-07-30 12:30:00,74.51,74.75,74.44,74.72,422289.0,74.51,74.75,74.44,74.72,422289.0
2024-07-30 13:00:00,74.74,74.77,74.24,74.35,369886.0,74.74,74.77,74.24,74.35,369886.0
2024-07-30 13:30:00,74.39,74.51,74.27,74.31,122040.0,74.39,74.51,74.27,74.31,122040.0
2024-07-30 14:00:00,74.31,74.36,74.06,74.13,172665.0,74.31,74.36,74.06,74.13,172665.0
2024-07-30 14:30:00,74.14,74.35,74.12,74.33,83673.0,74.14,74.35,74.12,74.33,83673.0
2024-07-30 15:00:00,74.34,74.46,74.34,74.42,40675.0,74.34,74.46,74.34,74.42,40675.0
2024-07-30 15:30:00,74.42,74.54,74.34,74.46,187156.0,74.42,74.54,74.34,74.46,187156.0
2024-07-31 09:30:00,76.33,76.54,76.22,76.46,385715.0,76.33,76.54,76.22,76.46,385715.0
2024-07-31 10:00:00,76.46,76.67,76.28,76.55,241182.0,76.46,76.67,76.28,76.55,241182.0
2024-07-31 10:30:00,76.56,76.63,75.9,76.29,814086.0,76.56,76.63,75.9,76.29,814086.0
2024-07-31 11:00:00,76.28,76.59,76.25,76.47,148785.0,76.28,76.59,76.25,76.47,148785.0
2024-07-31 11:30:00,76.47,76.88,76.47,76.67,153249.0,76.47,76.88,76.47,76.67,153249.0
2024-07-31 12:00:00,76.66,77.0,76.66,76.96,55974.0,76.66,77.0,76.66,76.96,55974.0
2024-07-31 12:30:00,76.95,77.12,76.85,77.08,109971.0,76.95,77.12,76.85,77.08,109971.0
2024-07-31 13:00:00,77.09,77.22,77.06,77.13,64895.0,77.09,77.22,77.06,77.13,64895.0
2024-07-31 13:30:00,77.11,77.37,77.07,77.26,69432.0,77.11,77.37,77.07,77.26,69432.0
2024-07-31 14:00:00,77.31,77.41,77.14,77.28,147900.0,77.31,77.41,77.14,77.28,147900.0
2024-07-31 14:30:00,77.26,77.43,77.22,77.42,99651.0,77.26,77.43,77.22,77.42,99651.0
2024-07-31 15:00:00,77.41,77.8,77.37,77.7,904373.0,77.41,77.8,77.37,77.7,904373.0
2024-07-31 15:30:00,77.69,77.91,77.65,77.77,492113.0,77.69,77.91,77.65,77.77,492113.0
2024-08-01 09:30:00,77.79,77.85,77.58,77.76,152906.0,77.79,77.85,77.58,77.76,152906.0
2024-08-01 10:00:00,77.77,77.8,76.92,76.95,207213.0,77.77,77.8,76.92,76.95,207213.0
2024-08-01 10:30:00,76.94,77.11,76.48,76.56,124388.0,76.94,77.11,76.48,76.56,124388.0
2024-08-01 11:00:00,76.54,76.84,76.44,76.63,96005.0,76.54,76.84,76.44,76.63,96005.0
2024-08-01 11:30:00,76.61,76.89,76.4,76.48,125277.0,76.61,76.89,76.4,76.48,125277.0
2024-08-01 12:00:00,76.49,76.7,76.41,76.42,43886.0,76.49,76.7,76.41,76.42,43886.0
2024-08-01 12:30:00,76.44,76.65,76.27,76.65,77544.0,76.44,76.65,76.27,76.65,77544.0
2024-08-01 13:00:00,76.63,76.63,76.21,76.29,62739.0,76.63,76.63,76.21,76.29,62739.0
2024-08-01 13:30:00,76.25,76.25,76.0,76.15,75963.0,76.25,76.25,76.0,76.15,75963.0
2024-08-01 14:00:00,76.17,76.21,75.64,75.69,422356.0,76.17,76.21,75.64,75.69,422356.0
2024-08-01 14:30:00,75.71,76.05,75.66,76.04,547867.0,75.71,76.05,75.66,76.04,547867.0
2024-08-01 15:00:00,76.04,76.35,75.93,76.31,316853.0,76.04,76.35,75.93,76.31,316853.0
2024-08-01 15:30:00,76.32,76.48,76.28,76.3,849908.0,76.32,76.48,76.28,76.3,849908.0
2024-08-02 09:30:00,73.81,73.82,73.33,73.39,1024481.0,73.81,73.82,73.33,73.39,1024481.0
2024-08-02 10:00:00,73.39,73.4,72.88,73.04,574955.0,73.39,73.4,72.88,73.04,574955.0
2024-08-02 10:30:00,73.01,73.34,72.63,73.22,216186.0,73.01,73.34,72.63,73.22,216186.0
2024-08-02 11:00:00,73.22,73.33,72.79,72.91,202178.0,73.22,73.33,72.79,72.91,202178.0
2024-08-02 11:30:00,72.93,73.14,72.78,73.09,170494.0,72.93,73.14,72.78,73.09,170494.0
2024-08-02 12:00:00,73.13,73.5,72.99,72.99,207822.0,73.13,73.5,72.99,72.99,207822.0
2024-08-02 12:30:00,72.99,72.99,72.6,72.72,346895.0,72.99,72.99,72.6,72.72,346895.0
2024-08-02 13:00:00,72.72,73.11,72.68,72.76,175067.0,72.72,73.11,72.68,72.76,175067.0
2024-08-02 13:30:00,72.75,72.82,72.43,72.45,202181.0,72.75,72.82,72.43,72.45,202181.0
2024-08-02 14:00:00,72.46,73.07,72.44,72.99,239651.0,72.46,73.07,72.44,72.99,239651.0
2024-08-02 14:30:00,73.04,73.29,73.0,73.07,362032.0,73.04,73.29,73.0,73.07,362032.0
2024-08-02 15:00:00,73.08,73.24,73.07,73.2,135546.0,73.08,73.24,73.07,73.2,135546.0
2024-08-02 15:30:00,73.22,73.43,73.21,73.4,406444.0,73.22,73.43,73.21,73.4,406444.0
2024-08-05 09:30:00,71.96,72.56,71.83,72.28,579004.0,71.96,72.56,71.83,72.28,579004.0
2024-08-05 10:00:00,72.25,72.73,72.0,72.22,188311.0,72.25,72.73,72.0,72.22,188311.0
2024-08-05 10:30:00,72.22,72.7,72.08,72.19,251939.0,72.22,72.7,72.08,72.19,251939.0
2024-08-05 11:00:00,72.19,72.99,72.11,72.54,290632.0,72.19,72.99,72.11,72.54,290632.0
2024-08-05 11:30:00,72.53,72.8,72.2,72.55,160362.0,72.53,72.8,72.2,72.55,160362.0
2024-08-05 12:00:00,72.59,73.06,72.59,73.01,115800.0,72.59,73.06,72.59,73.01,115800.0
2024-08-05 12:30:00,73.01,73.01,72.23,72.23,154078.0,73.01,73.01,72.23,72.23,154078.0
2024-08-05 13:00:00,72.23,72.6,72.22,72.37,102861.0,72.23,72.6,72.22,72.37,102861.0
2024-08-05 13:30:00,72.36,72.62,72.33,72.34,87418.0,72.36,72.62,72.33,72.34,87418.0
2024-08-05 14:00:00,72.35,72.74,72.22,72.49,313033.0,72.35,72.74,72.22,72.49,313033.0
2024-08-05 14:30:00,72.48,72.83,72.46,72.83,214890.0,72.48,72.83,72.46,72.83,214890.0
2024-08-05 15:00:00,72.83,72.96,72.81,72.94,228230.0,72.83,72.96,72.81,72.94,228230.0
2024-08-05 15:30:00,72.94,73.26,72.87,73.22,411068.0,72.94,73.26,72.87,73.22,411068.0
2024-08-06 09:30:00,71.77,72.83,71.73,72.76,253399.0,71.77,72.83,71.73,72.76,253399.0
2024-08-06 10:00:00,72.7,73.18,72.61,72.93,148562.0,72.7,73.18,72.61,72.93,148562.0
2024-08-06 10:30:00,72.99,73.39,72.9,73.3,469644.0,72.99,73.39,72.9,73.3,469644.0
2024-08-06 11:00:00,73.3,73.34,72.38,72.74,190299.0,73.3,73.34,72.38,72.74,190299.0
2024-08-06 11:30:00,72.74,73.18,72.74,73.05,130213.0,72.74,73.18,72.74,73.05,130213.0
2024-08-06 12:00:00,73.08,73.28,72.87,72.89,151367.0,73.08,73.28,72.87,72.89,151367.0
2024-08-06 12:30:00,72.86,73.06,72.71,72.78,88857.0,72.86,73.06,72.71,72.78,88857.0
2024-08-06 13:00:00,72.79,73.1,72.6,72.98,56398.0,72.79,73.1,72.6,72.98,56398.0
2024-08-06 13:30:00,73.03,73.06,72.85,72.93,32506.0,73.03,73.06,72.85,72.93,32506.0
2024-08-06 14:00:00,72.89,73.16,72.56,72.61,116537.0,72.89,73.16,72.56,72.61,116537.0
2024-08-06 14:30:00,72.62,72.83,72.59,72.67,103241.0,72.62,72.83,72.59,72.67,103241.0
2024-08-06 15:00:00,72.65,72.67,72.47,72.64,138251.0,72.65,72.67,72.47,72.64,138251.0
2024-08-06 15:30:00,72.62,72.67,72.45,72.47,369075.0,72.62,72.67,72.45,72.47,369075.0
2024-08-07 09:30:00,73.94,74.14,73.81,73.9,177424.0,73.94,74.14,73.81,73.9,177424.0
2024-08-07 10:00:00,73.9,74.08,73.69,73.89,154923.0,73.9,74.08,73.69,73.89,154923.0
2024-08-07 10:30:00,73.91,74.7,73.88,74.61,331347.0,73.91,74.7,73.88,74.61,331347.0
2024-08-07 11:00:00,74.62,75.15,74.62,75.08,1294475.0,74.62,75.15,74.62,75.08,1294475.0
2024-08-07 11:30:00,75.08,75.16,74.85,75.15,547986.0,75.08,75.16,74.85,75.15,547986.0
2024-08-07 12:00:00,75.13,75.17,74.7,74.84,124114.0,75.13,75.17,74.7,74.84,124114.0
2024-08-07 12:30:00,74.83,74.95,74.37,74.41,183245.0,74.83,74.95,74.37,74.41,183245.0
2024-08-07 13:00:00,74.4,74.65,74.4,74.53,112356.0,74.4,74.65,74.4,74.53,112356.0
2024-08-07 13:30:00,74.52,74.69,74.47,74.54,144075.0,74.52,74.69,74.47,74.54,144075.0
2024-08-07 14:00:00,74.54,74.69,74.35,74.61,149675.0,74.54,74.69,74.35,74.61,149675.0
2024-08-07 14:30:00,74.61,74.75,74.54,74.56,128690.0,74.61,74.75,74.54,74.56,128690.0
2024-08-07 15:00:00,74.57,74.72,74.51,74.67,117228.0,74.57,74.72,74.51,74.67,117228.0
2024-08-07 15:30:00,74.67,74.86,74.62,74.7,537007.0,74.67,74.86,74.62,74.7,537007.0
2024-08-08 09:30:00,74.53,74.83,74.44,74.68,105077.0,74.53,74.83,74.44,74.68,105077.0
2024-08-08 10:00:00,74.7,75.01,74.45,74.94,139122.0,74.7,75.01,74.45,74.94,139122.0
2024-08-08 10:30:00,74.96,75.43,74.93,75.29,245219.0,74.96,75.43,74.93,75.29,245219.0
2024-08-08 11:00:00,75.3,75.52,75.07,75.35,162550.0,75.3,75.52,75.07,75.35,162550.0
2024-08-08 11:30:00,75.37,75.5,75.1,75.11,72925.0,75.37,75.5,75.1,75.11,72925.0
2024-08-08 12:00:00,75.13,75.48,75.05,75.44,121687.0,75.13,75.48,75.05,75.44,121687.0
2024-08-08 12:30:00,75.43,75.53,75.28,75.32,200018.0,75.43,75.53,75.28,75.32,200018.0
2024-08-08 13:00:00,75.35,75.47,75.32,75.43,38589.0,75.35,75.47,75.32,75.43,38589.0
2024-08-08 13:30:00,75.45,75.8,75.44,75.71,166331.0,75.45,75.8,75.44,75.71,166331.0
2024-08-08 14:00:00,75.71,75.74,75.47,75.53,69373.0,75.71,75.74,75.47,75.53,69373.0
2024-08-08 14:30:00,75.52,75.52,75.28,75.37,227533.0,75.52,75.52,75.28,75.37,227533.0
2024-08-08 15:00:00,75.37,75.43,75.27,75.42,80529.0,75.37,75.43,75.27,75.42,80529.0
2024-08-08 15:30:00,75.42,75.45,75.35,75.38,568309.0,75.42,75.45,75.35,75.38,568309.0
2024-08-09 09:30:00,75.67,75.7,75.29,75.37,104455.0,75.67,75.7,75.29,75.37,104455.0
2024-08-09 10:00:00,75.35,75.77,75.25,75.77,114285.0,75.35,75.77,75.25,75.77,114285.0
2024-08-09 10:30:00,75.73,76.03,75.73,75.96,112727.0,75.73,76.03,75.73,75.96,112727.0
2024-08-09 11:00:00,75.96,76.11,75.68,75.84,193792.0,75.96,76.11,75.68,75.84,193792.0
2024-08-09 11:30:00,75.87,76.1,75.79,76.01,90193.0,75.87,76.1,75.79,76.01,90193.0
2024-08-09 12:00:00,75.99,76.25,75.88,76.18,258279.0,75.99,76.25,75.88,76.18,258279.0
2024-08-09 12:30:00,76.17,76.34,76.15,76.26,79946.0,76.17,76.34,76.15,76.26,79946.0
2024-08-09 13:00:00,76.25,76.3,76.06,76.16,109424.0,76.25,76.3,76.06,76.16,109424.0
2024-08-09 13:30:00,76.16,76.18,75.91,75.98,179709.0,76.16,76.18,75.91,75.98,179709.0
2024-08-09 14:00:00,76.01,76.28,75.84,76.13,119876.0,76.01,76.28,75.84,76.13,119876.0
2024-08-09 14:30:00,76.12,76.13,75.81,76.07,147007.0,76.12,76.13,75.81,76.07,147007.0
2024-08-09 15:00:00,76.07,76.2,76.01,76.2,104527.0,76.07,76.2,76.01,76.2,104527.0
2024-08-09 15:30:00,76.19,76.35,76.18,76.23,550717.0,76.19,76.35,76.18,76.23,550717.0
2024-08-12 09:30:00,77.19,77.45,77.14,77.18,167406.0,77.19,77.45,77.14,77.18,167406.0
2024-08-12 10:00:00,77.2,77.32,76.93,77.12,120281.0,77.2,77.32,76.93,77.12,120281.0
2024-08-12 10:30:00,77.17,77.57,77.13,77.54,210427.0,77.17,77.57,77.13,77.54,210427.0
2024-08-12 11:00:00,77.54,77.6,77.38,77.55,220011.0,77.54,77.6,77.38,77.55,220011.0
2024-08-12 11:30:00,77.57,78.0,77.56,77.95,310698.0,77.57,78.0,77.56,77.95,310698.0
2024-08-12 12:00:00,77.93,78.08,77.84,78.04,164330.0,77.93,78.08,77.84,78.04,164330.0
2024-08-12 12:30:00,78.05,78.26,78.02,78.24,401164.0,78.05,78.26,78.02,78.24,401164.0
2024-08-12 13:00:00,78.24,78.31,78.14,78.29,338134.0,78.24,78.31,78.14,78.29,338134.0
2024-08-12 13:30:00,78.28,78.66,78.28,78.65,195213.0,78.28,78.66,78.28,78.65,195213.0
2024-08-12 14:00:00,78.62,79.17,78.57,79.07,189139.0,78.62,79.17,78.57,79.07,189139.0
2024-08-12 14:30:00,79.03,79.06,78.66,78.94,162524.0,79.03,79.06,78.66,78.94,162524.0
2024-08-12 15:00:00,78.92,78.93,78.79,78.87,92480.0,78.92,78.93,78.79,78.87,92480.0
2024-08-12 15:30:00,78.85,78.92,78.38,78.66,919417.0,78.85,78.92,78.38,78.66,919417.0
2024-08-13 09:30:00,78.38,78.46,78.12,78.28,163608.0,78.38,78.46,78.12,78.28,163608.0
2024-08-13 10:00:00,78.26,78.35,77.75,77.83,204782.0,78.26,78.35,77.75,77.83,204782.0
2024-08-13 10:30:00,77.81,78.08,77.74,78.0,160162.0,77.81,78.08,77.74,78.0,160162.0
2024-08-13 11:00:00,78.03,78.03,77.49,77.53,168869.0,78.03,78.03,77.49,77.53,168869.0
2024-08-13 11:30:00,77.53,77.71,77.48,77.56,80269.0,77.53,77.71,77.48,77.56,80269.0
2024-08-13 12:00:00,77.58,77.66,77.33,77.53,181419.0,77.58,77.66,77.33,77.53,181419.0
2024-08-13 12:30:00,77.51,77.74,77.51,77.68,70120.0,77.51,77.74,77.51,77.68,70120.0
2024-08-13 13:00:00,77.72,77.79,77.4,77.48,62108.0,77.72,77.79,77.4,77.48,62108.0
2024-08-13 13:30:00,77.49,77.68,77.43,77.6,99488.0,77.49,77.68,77.43,77.6,99488.0
2024-08-13 14:00:00,77.61,77.64,77.39,77.5,62744.0,77.61,77.64,77.39,77.5,62744.0
2024-08-13 14:30:00,77.47,77.58,77.44,77.46,25678.0,77.47,77.58,77.44,77.46,25678.0
2024-08-13 15:00:00,77.45,77.46,77.31,77.4,243199.0,77.45,77.46,77.31,77.4,243199.0
2024-08-13 15:30:00,77.41,77.63,77.37,77.62,264273.0,77.41,77.63,77.37,77.62,264273.0
2024-08-14 09:30:00,77.6,77.75,77.44,77.48,60369.0,77.6,77.75,77.44,77.48,60369.0
2024-08-14 10:00:00,77.47,77.47,77.24,77.37,104270.0,77.47,77.47,77.24,77.37,104270.0
2024-08-14 10:30:00,77.33,77.33,76.88,76.9,170098.0,77.33,77.33,76.88,76.9,170098.0
2024-08-14 11:00:00,76.89,77.12,76.6,76.84,171884.0,76.89,77.12,76.6,76.84,171884.0
2024-08-14 11:30:00,76.84,77.19,76.82,77.06,106255.0,76.84,77.19,76.82,77.06,106255.0
2024-08-14 12:00:00,77.02,77.13,76.78,76.78,54204.0,77.02,77.13,76.78,76.78,54204.0
2024-08-14 12:30:00,76.77,77.09,76.74,77.04,27898.0,76.77,77.09,76.74,77.04,27898.0
2024-08-14 13:00:00,77.02,77.1,76.67,76.72,142040.0,77.02,77.1,76.67,76.72,142040.0
2024-08-14 13:30:00,76.73,76.8,76.55,76.63,89117.0,76.73,76.8,76.55,76.63,89117.0
2024-08-14 14:00:00,76.62,76.62,76.3,76.48,93648.0,76.62,76.62,76.3,76.48,93648.0
2024-08-14 14:30:00,76.49,76.76,76.49,76.69,139986.0,76.49,76.76,76.49,76.69,139986.0
2024-08-14 15:00:00,76.68,76.68,76.54,76.58,29902.0,76.68,76.68,76.54,76.58,29902.0
2024-08-14 15:30:00,76.59,76.65,76.51,76.58,212293.0,76.59,76.65,76.51,76.58,212293.0
2024-08-15 09:30:00,77.29,77.78,77.2,77.49,104256.0,77.29,77.78,77.2,77.49,104256.0
2024-08-15 10:00:00,77.5,77.53,77.15,77.32,36229.0,77.5,77.53,77.15,77.32,36229.0
2024-08-15 10:30:00,77.28,77.82,77.28,77.78,69724.0,77.28,77.82,77.28,77.78,69724.0
2024-08-15 11:00:00,77.76,78.0,77.6,77.96,130243.0,77.76,78.0,77.6,77.96,130243.0
2024-08-15 11:30:00,77.97,77.99,77.68,77.89,69959.0,77.97,77.99,77.68,77.89,69959.0
2024-08-15 12:00:00,77.87,77.93,77.74,77.9,52079.0,77.87,77.93,77.74,77.9,52079.0
2024-08-15 12:30:00,77.88,77.93,77.75,77.81,75674.0,77.88,77.93,77.75,77.81,75674.0
2024-08-15 13:00:00,77.8,77.83,77.68,77.78,57786.0,77.8,77.83,77.68,77.78,57786.0
2024-08-15 13:30:00,77.78,77.79,77.39,77.48,84582.0,77.78,77.79,77.39,77.48,84582.0
2024-08-15 14:00:00,77.45,77.97,77.44,77.68,91495.0,77.45,77.97,77.44,77.68,91495.0
2024-08-15 14:30:00,77.66,77.71,77.52,77.52,67053.0,77.66,77.71,77.52,77.52,67053.0
2024-08-15 15:00:00,77.51,77.51,77.37,77.38,101605.0,77.51,77.51,77.37,77.38,101605.0
2024-08-15 15:30:00,77.41,77.47,77.35,77.43,227680.0,77.41,77.47,77.35,77.43,227680.0
2024-08-16 09:30:00,76.23,76.65,76.19,76.37,141596.0,76.23,76.65,76.19,76.37,141596.0
2024-08-16 10:00:00,76.39,76.54,75.83,75.85,250233.0,76.39,76.54,75.83,75.85,250233.0
2024-08-16 10:30:00,75.88,76.17,75.69,76.12,146102.0,75.88,76.17,75.69,76.12,146102.0
2024-08-16 11:00:00,76.17,76.36,75.94,76.32,128371.0,76.17,76.36,75.94,76.32,128371.0
2024-08-16 11:30:00,76.29,76.5,76.13,76.36,179243.0,76.29,76.5,76.13,76.36,179243.0
2024-08-16 12:00:00,76.35,76.5,76.16,76.33,73236.0,76.35,76.5,76.16,76.33,73236.0
2024-08-16 12:30:00,76.3,76.38,76.05,76.2,101480.0,76.3,76.38,76.05,76.2,101480.0
2024-08-16 13:00:00,76.2,76.24,75.87,76.22,85017.0,76.2,76.24,75.87,76.22,85017.0
2024-08-16 13:30:00,76.19,76.36,76.1,76.35,137614.0,76.19,76.36,76.1,76.35,137614.0
2024-08-16 14:00:00,76.37,76.56,76.13,76.15,282862.0,76.37,76.56,76.13,76.15,282862.0
2024-08-16 14:30:00,76.18,76.27,76.1,76.13,36456.0,76.18,76.27,76.1,76.13,36456.0
2024-08-16 15:00:00,76.14,76.18,76.04,76.18,124973.0,76.14,76.18,76.04,76.18,124973.0
2024-08-16 15:30:00,76.17,76.33,76.17,76.3,215511.0,76.17,76.33,76.17,76.3,215511.0
2024-08-19 09:30:00,76.25,76.38,75.87,75.95,218254.0,76.25,76.38,75.87,75.95,218254.0
2024-08-19 10:00:00,75.97,76.01,75.36,75.63,141994.0,75.97,76.01,75.36,75.63,141994.0
2024-08-19 10:30:00,75.64,75.9,75.52,75.86,172789.0,75.64,75.9,75.52,75.86,172789.0
2024-08-19 11:00:00,75.88,76.1,75.7,76.01,137091.0,75.88,76.1,75.7,76.01,137091.0
2024-08-19 11:30:00,75.97,75.99,75.46,75.49,259689.0,75.97,75.99,75.46,75.49,259689.0
2024-08-19 12:00:00,75.53,75.55,74.42,74.79,1209192.0,75.53,75.55,74.42,74.79,1209192.0
2024-08-19 12:30:00,74.79,74.88,74.32,74.42,663758.0,74.79,74.88,74.32,74.42,663758.0
2024-08-19 13:00:00,74.4,74.48,74.09,74.12,561391.0,74.4,74.48,74.09,74.12,561391.0
2024-08-19 13:30:00,74.13,74.39,74.12,74.21,163879.0,74.13,74.39,74.12,74.21,163879.0
2024-08-19 14:00:00,74.21,74.34,74.11,74.31,180833.0,74.21,74.34,74.11,74.31,180833.0
2024-08-19 14:30:00,74.37,74.57,74.2,74.44,259025.0,74.37,74.57,74.2,74.44,259025.0
2024-08-19 15:00:00,74.45,74.5,74.25,74.34,128421.0,74.45,74.5,74.25,74.34,128421.0
2024-08-19 15:30:00,74.34,74.44,74.29,74.38,306067.0,74.34,74.44,74.29,74.38,306067.0
2024-08-20 09:30:00,74.74,74.97,74.52,74.94,501384.0,74.74,74.97,74.52,74.94,501384.0
2024-08-20 10:00:00,74.88,75.02,74.77,74.94,204738.0,74.88,75.02,74.77,74.94,204738.0
2024-08-20 10:30:00,74.9,74.95,74.08,74.17,325107.0,74.9,74.95,74.08,74.17,325107.0
2024-08-20 11:00:00,74.21,74.26,73.72,73.86,185135.0,74.21,74.26,73.72,73.86,185135.0
2024-08-20 11:30:00,73.96,74.3,73.86,73.88,149029.0,73.96,74.3,73.86,73.88,149029.0
2024-08-20 12:00:00,73.91,74.25,73.9,73.96,99900.0,73.91,74.25,73.9,73.96,99900.0
2024-08-20 12:30:00,73.95,74.11,73.79,74.02,123893.0,73.95,74.11,73.79,74.02,123893.0
2024-08-20 13:00:00,73.95,74.03,73.79,73.9,88693.0,73.95,74.03,73.79,73.9,88693.0
2024-08-20 13:30:00,73.9,74.0,73.78,73.92,72125.0,73.9,74.0,73.78,73.92,72125.0
2024-08-20 14:00:00,73.91,74.02,73.68,73.83,384070.0,73.91,74.02,73.68,73.83,384070.0
2024-08-20 14:30:00,73.83,73.97,73.8,73.94,28012.0,73.83,73.97,73.8,73.94,28012.0
2024-08-20 15:00:00,73.93,73.99,73.91,73.96,22443.0,73.93,73.99,73.91,73.96,22443.0
2024-08-20 15:30:00,73.95,73.96,73.81,73.84,107053.0,73.95,73.96,73.81,73.84,107053.0
2024-08-21 09:30:00,74.32,74.44,74.11,74.36,70844.0,74.32,74.44,74.11,74.36,70844.0
2024-08-21 10:00:00,74.32,74.35,74.1,74.31,92067.0,74.32,74.35,74.1,74.31,92067.0
2024-08-21 10:30:00,74.35,74.81,73.83,73.97,267881.0,74.35,74.81,73.83,73.97,267881.0
2024-08-21 11:00:00,73.94,74.2,73.58,73.83,169669.0,73.94,74.2,73.58,73.83,169669.0
2024-08-21 11:30:00,73.8,73.93,73.02,73.06,186164.0,73.8,73.93,73.02,73.06,186164.0
2024-08-21 12:00:00,73.05,73.17,72.76,73.0,179681.0,73.05,73.17,72.76,73.0,179681.0
2024-08-21 12:30:00,72.99,72.99,72.56,72.67,136341.0,72.99,72.99,72.56,72.67,136341.0
2024-08-21 13:00:00,72.67,72.68,72.4,72.47,200060.0,72.67,72.68,72.4,72.47,200060.0
2024-08-21 13:30:00,72.48,72.54,72.19,72.2,256990.0,72.48,72.54,72.19,72.2,256990.0
2024-08-21 14:00:00,72.18,72.62,72.11,72.57,389411.0,72.18,72.62,72.11,72.57,389411.0
2024-08-21 14:30:00,72.55,72.86,72.55,72.64,162398.0,72.55,72.86,72.55,72.64,162398.0
2024-08-21 15:00:00,72.69,72.82,72.58,72.6,100042.0,72.69,72.82,72.58,72.6,100042.0
2024-08-21 15:30:00,72.59,72.63,72.5,72.58,179567.0,72.59,72.63,72.5,72.58,179567.0
2024-08-22 09:30:00,72.83,73.34,72.71,73.3,142473.0,72.83,73.34,72.71,73.3,142473.0
2024-08-22 10:00:00,73.22,73.53,73.02,73.13,200828.0,73.22,73.53,73.02,73.13,200828.0
2024-08-22 10:30:00,73.08,73.77,73.08,73.73,103477.0,73.08,73.77,73.08,73.73,103477.0
2024-08-22 11:00:00,73.7,73.94,73.45,73.8,105039.0,73.7,73.94,73.45,73.8,105039.0
2024-08-22 11:30:00,73.78,73.97,73.7,73.9,75250.0,73.78,73.97,73.7,73.9,75250.0
2024-08-22 12:00:00,73.9,74.16,73.85,74.15,53155.0,73.9,74.16,73.85,74.15,53155.0
2024-08-22 12:30:00,74.11,74.17,73.96,73.99,62932.0,74.11,74.17,73.96,73.99,62932.0
2024-08-22 13:00:00,73.98,74.1,73.84,74.02,53233.0,73.98,74.1,73.84,74.02,53233.0
2024-08-22 13:30:00,73.96,73.97,73.74,73.8,43769.0,73.96,73.97,73.74,73.8,43769.0
2024-08-22 14:00:00,73.78,73.96,73.63,73.66,55418.0,73.78,73.96,73.63,73.66,55418.0
2024-08-22 14:30:00,73.67,73.68,73.46,73.5,48031.0,73.67,73.68,73.46,73.5,48031.0
2024-08-22 15:00:00,73.5,73.63,73.49,73.51,132047.0,73.5,73.63,73.49,73.51,132047.0
2024-08-22 15:30:00,73.52,73.59,73.5,73.56,409260.0,73.52,73.59,73.5,73.56,409260.0
2024-08-23 09:30:00,74.99,75.11,74.87,74.92,261715.0,74.99,75.11,74.87,74.92,261715.0
2024-08-23 10:00:00,74.98,75.3,74.97,75.16,172915.0,74.98,75.3,74.97,75.16,172915.0
2024-08-23 10:30:00,75.21,75.45,74.9,75.08,253082.0,75.21,75.45,74.9,75.08,253082.0
2024-08-23 11:00:00,75.04,75.39,75.01,75.39,106142.0,75.04,75.39,75.01,75.39,106142.0
2024-08-23 11:30:00,75.36,75.52,75.36,75.43,55750.0,75.36,75.52,75.36,75.43,55750.0
2024-08-23 12:00:00,75.43,75.54,75.35,75.5,50744.0,75.43,75.54,75.35,75.5,50744.0
2024-08-23 12:30:00,75.51,75.56,75.43,75.51,32523.0,75.51,75.56,75.43,75.51,32523.0
2024-08-23 13:00:00,75.53,75.72,75.53,75.68,145081.0,75.53,75.72,75.53,75.68,145081.0
2024-08-23 13:30:00,75.69,75.76,75.6,75.64,406031.0,75.69,75.76,75.6,75.64,406031.0
2024-08-23 14:00:00,75.62,75.67,75.44,75.51,109981.0,75.62,75.67,75.44,75.51,109981.0
2024-08-23 14:30:00,75.52,75.65,75.51,75.57,48103.0,75.52,75.65,75.51,75.57,48103.0
2024-08-23 15:00:00,75.57,75.67,75.49,75.56,82134.0,75.57,75.67,75.49,75.56,82134.0
2024-08-23 15:30:00,75.56,75.63,75.53,75.57,677962.0,75.56,75.63,75.53,75.57,677962.0
2024-08-26 09:30:00,78.07,78.31,78.03,78.26,879683.0,78.07,78.31,78.03,78.26,879683.0
2024-08-26 10:00:00,78.25,78.32,77.76,77.98,303873.0,78.25,78.32,77.76,77.98,303873.0
2024-08-26 10:30:00,78.01,78.09,77.82,77.89,80196.0,78.01,78.09,77.82,77.89,80196.0
2024-08-26 11:00:00,77.86,78.03,77.8,77.93,113618.0,77.86,78.03,77.8,77.93,113618.0
2024-08-26 11:30:00,77.94,78.0,77.66,77.78,164086.0,77.94,78.0,77.66,77.78,164086.0
2024-08-26 12:00:00,77.78,77.85,77.62,77.72,53605.0,77.78,77.85,77.62,77.72,53605.0
2024-08-26 12:30:00,77.75,77.93,77.66,77.83,64420.0,77.75,77.93,77.66,77.83,64420.0
2024-08-26 13:00:00,77.82,78.06,77.81,77.92,75748.0,77.82,78.06,77.81,77.92,75748.0
2024-08-26 13:30:00,77.92,77.99,77.87,77.98,29840.0,77.92,77.99,77.87,77.98,29840.0
2024-08-26 14:00:00,77.97,78.24,77.96,78.16,113521.0,77.97,78.24,77.96,78.16,113521.0
2024-08-26 14:30:00,78.16,78.21,78.08,78.12,88688.0,78.16,78.21,78.08,78.12,88688.0
2024-08-26 15:00:00,78.13,78.14,77.91,77.91,248909.0,78.13,78.14,77.91,77.91,248909.0
2024-08-26 15:30:00,77.92,77.97,77.75,77.81,532675.0,77.92,77.97,77.75,77.81,532675.0
2024-08-27 09:30:00,77.39,77.6,77.19,77.3,175271.0,77.39,77.6,77.19,77.3,175271.0
2024-08-27 10:00:00,77.29,77.39,76.77,76.95,439070.0,77.29,77.39,76.77,76.95,439070.0
2024-08-27 10:30:00,76.97,77.09,76.7,76.99,450684.0,76.97,77.09,76.7,76.99,450684.0
2024-08-27 11:00:00,76.97,77.11,76.59,76.88,195770.0,76.97,77.11,76.59,76.88,195770.0
2024-08-27 11:30:00,76.9,76.91,76.61,76.64,36976.0,76.9,76.91,76.61,76.64,36976.0
2024-08-27 12:00:00,76.63,76.63,76.32,76.34,85315.0,76.63,76.63,76.32,76.34,85315.0
2024-08-27 12:30:00,76.35,76.52,76.17,76.18,95095.0,76.35,76.52,76.17,76.18,95095.0
2024-08-27 13:00:00,76.2,76.38,76.14,76.16,102492.0,76.2,76.38,76.14,76.16,102492.0
2024-08-27 13:30:00,76.17,76.34,76.17,76.26,60202.0,76.17,76.34,76.17,76.26,60202.0
2024-08-27 14:00:00,76.25,76.53,76.16,76.26,119188.0,76.25,76.53,76.16,76.26,119188.0
2024-08-27 14:30:00,76.37,76.43,76.3,76.37,51802.0,76.37,76.43,76.3,76.37,51802.0
2024-08-27 15:00:00,76.38,76.47,76.32,76.47,53421.0,76.38,76.47,76.32,76.47,53421.0
2024-08-27 15:30:00,76.47,76.5,76.34,76.48,350614.0,76.47,76.5,76.34,76.48,350614.0
2024-08-28 09:30:00,75.4,75.54,75.15,75.42,124308.0,75.4,75.54,75.15,75.42,124308.0
2024-08-28 10:00:00,75.35,75.58,74.98,75.02,259554.0,75.35,75.58,74.98,75.02,259554.0
2024-08-28 10:30:00,75.01,75.92,74.8,75.88,163331.0,75.01,75.92,74.8,75.88,163331.0
2024-08-28 11:00:00,75.86,76.23,75.47,75.59,272338.0,75.86,76.23,75.47,75.59,272338.0
2024-08-28 11:30:00,75.57,75.85,75.4,75.51,80790.0,75.57,75.85,75.4,75.51,80790.0
2024-08-28 12:00:00,75.52,75.6,75.4,75.5,29372.0,75.52,75.6,75.4,75.5,29372.0
2024-08-28 12:30:00,75.49,75.94,75.49,75.88,60305.0,75.49,75.94,75.49,75.88,60305.0
2024-08-28 13:00:00,75.82,75.93,75.69,75.75,57257.0,75.82,75.93,75.69,75.75,57257.0
2024-08-28 13:30:00,75.75,75.8,75.31,75.45,61237.0,75.75,75.8,75.31,75.45,61237.0
2024-08-28 14:00:00,75.49,75.57,75.16,75.26,98628.0,75.49,75.57,75.16,75.26,98628.0
2024-08-28 14:30:00,75.31,75.38,75.27,75.36,20677.0,75.31,75.38,75.27,75.36,20677.0
2024-08-28 15:00:00,75.36,75.49,75.32,75.49,40577.0,75.36,75.49,75.32,75.49,40577.0
2024-08-28 15:30:00,75.49,75.54,75.43,75.46,199882.0,75.49,75.54,75.43,75.46,199882.0
2024-08-29 09:30:00,76.77,77.5,76.77,77.45,1207547.0,76.77,77.5,76.77,77.45,1207547.0
2024-08-29 10:00:00,77.46,77.65,76.95,77.07,289404.0,77.46,77.65,76.95,77.07,289404.0
2024-08-29 10:30:00,77.08,77.15,76.83,77.05,100413.0,77.08,77.15,76.83,77.05,100413.0
2024-08-29 11:00:00,77.08,77.22,76.94,76.99,135646.0,77.08,77.22,76.94,76.99,135646.0
2024-08-29 11:30:00,77.01,77.05,76.1,76.47,246440.0,77.01,77.05,76.1,76.47,246440.0
2024-08-29 12:00:00,76.44,76.77,76.43,76.62,78761.0,76.44,76.77,76.43,76.62,78761.0
2024-08-29 12:30:00,76.57,76.57,76.25,76.42,106000.0,76.57,76.57,76.25,76.42,106000.0
2024-08-29 13:00:00,76.41,76.62,76.35,76.58,80560.0,76.41,76.62,76.35,76.58,80560.0
2024-08-29 13:30:00,76.6,76.69,76.29,76.38,132472.0,76.6,76.69,76.29,76.38,132472.0
2024-08-29 14:00:00,76.37,76.72,76.36,76.7,388333.0,76.37,76.72,76.36,76.7,388333.0
2024-08-29 14:30:00,76.69,76.76,76.6,76.72,131516.0,76.69,76.76,76.6,76.72,131516.0
2024-08-29 15:00:00,76.71,76.82,76.67,76.81,126147.0,76.71,76.82,76.67,76.81,126147.0
2024-08-29 15:30:00,76.8,76.83,76.68,76.81,532402.0,76.8,76.83,76.68,76.81,532402.0
2024-08-30 09:30:00,75.19,75.22,74.51,74.61,241827.0,75.19,75.22,74.51,74.61,241827.0
2024-08-30 10:00:00,74.61,74.92,74.28,74.58,388134.0,74.61,74.92,74.28,74.58,388134.0
2024-08-30 10:30:00,74.56,74.81,74.42,74.64,267772.0,74.56,74.81,74.42,74.64,267772.0
2024-08-30 11:00:00,74.63,74.93,74.32,74.59,168610.0,74.63,74.93,74.32,74.59,168610.0
2024-08-30 11:30:00,74.57,74.76,74.55,74.76,95431.0,74.57,74.76,74.55,74.76,95431.0
2024-08-30 12:00:00,74.76,74.88,74.66,74.77,75814.0,74.76,74.88,74.66,74.77,75814.0
2024-08-30 12:30:00,74.73,74.77,74.37,74.47,87560.0,74.73,74.77,74.37,74.47,87560.0
2024-08-30 13:00:00,74.46,74.49,74.24,74.44,98601.0,74.46,74.49,74.24,74.44,98601.0
2024-08-30 13:30:00,74.42,74.57,74.4,74.48,68795.0,74.42,74.57,74.4,74.48,68795.0
2024-08-30 14:00:00,74.48,74.54,74.25,74.32,144370.0,74.48,74.54,74.25,74.32,144370.0
2024-08-30 14:30:00,74.34,74.35,74.14,74.19,137762.0,74.34,74.35,74.14,74.19,137762.0
2024-08-30 15:00:00,74.2,74.22,74.12,74.13,241193.0,74.2,74.22,74.12,74.13,241193.0
2024-08-30 15:30:00,74.13,74.37,74.13,74.3,641133.0,74.13,74.37,74.13,74.3,641133.0
2024-09-03 09:30:00,72.15,72.15,71.51,71.58,660822.0,72.15,72.15,71.51,71.58,660822.0
2024-09-03 10:00:00,71.58,71.73,71.19,71.27,403550.0,71.58,71.73,71.19,71.27,403550.0
2024-09-03 10:30:00,71.26,71.64,71.2,71.31,306253.0,71.26,71.64,71.2,71.31,306253.0
2024-09-03 11:00:00,71.31,71.76,71.14,71.3,288908.0,71.31,71.76,71.14,71.3,288908.0
2024-09-03 11:30:00,71.3,71.49,71.24,71.38,168932.0,71.3,71.49,71.24,71.38,168932.0
2024-09-03 12:00:00,71.39,71.63,71.37,71.42,171740.0,71.39,71.63,71.37,71.42,171740.0
2024-09-03 12:30:00,71.43,71.47,70.95,71.07,304900.0,71.43,71.47,70.95,71.07,304900.0
2024-09-03 13:00:00,71.07,71.29,70.98,70.99,86551.0,71.07,71.29,70.98,70.99,86551.0
2024-09-03 13:30:00,71.0,71.07,70.88,70.89,152111.0,71.0,71.07,70.88,70.89,152111.0
2024-09-03 14:00:00,70.89,71.14,70.85,71.07,94615.0,70.89,71.14,70.85,71.07,94615.0
2024-09-03 14:30:00,71.08,71.14,70.95,70.98,60710.0,71.08,71.14,70.95,70.98,60710.0
2024-09-03 15:00:00,70.99,71.08,70.98,71.01,79052.0,70.99,71.08,70.98,71.01,79052.0
2024-09-03 15:30:00,71.02,71.17,71.02,71.08,336378.0,71.02,71.17,71.02,71.08,336378.0
2024-09-04 09:30:00,70.62,70.77,70.22,70.59,451113.0,70.62,70.77,70.22,70.59,451113.0
2024-09-04 10:00:00,70.55,70.69,70.09,70.19,531851.0,70.55,70.69,70.09,70.19,531851.0
2024-09-04 10:30:00,70.19,71.5,70.06,70.43,935699.0,70.19,71.5,70.06,70.43,935699.0
2024-09-04 11:00:00,70.44,71.07,70.44,70.56,464569.0,70.44,71.07,70.44,70.56,464569.0
2024-09-04 11:30:00,70.62,70.81,70.43,70.63,122394.0,70.62,70.81,70.43,70.63,122394.0
2024-09-04 12:00:00,70.6,70.6,70.39,70.46,91622.0,70.6,70.6,70.39,70.46,91622.0
2024-09-04 12:30:00,70.45,70.66,70.39,70.53,51362.0,70.45,70.66,70.39,70.53,51362.0
2024-09-04 13:00:00,70.49,70.51,70.07,70.09,71630.0,70.49,70.51,70.07,70.09,71630.0
2024-09-04 13:30:00,70.1,70.27,70.03,70.08,52388.0,70.1,70.27,70.03,70.08,52388.0
2024-09-04 14:00:00,70.07,70.26,69.86,69.89,113567.0,70.07,70.26,69.86,69.89,113567.0
2024-09-04 14:30:00,69.9,70.08,69.77,69.78,172865.0,69.9,70.08,69.77,69.78,172865.0
2024-09-04 15:00:00,69.77,69.8,69.62,69.73,269477.0,69.77,69.8,69.62,69.73,269477.0
2024-09-04 15:30:00,69.73,69.73,69.55,69.61,301125.0,69.73,69.73,69.55,69.61,301125.0
2024-09-05 09:30:00,70.73,70.77,70.06,70.55,604576.0,70.73,70.77,70.06,70.55,604576.0
2024-09-05 10:00:00,70.55,71.27,70.55,70.85,733330.0,70.55,71.27,70.55,70.85,733330.0
2024-09-05 10:30:00,70.9,71.53,70.87,71.27,271114.0,70.9,71.53,70.87,71.27,271114.0
2024-09-05 11:00:00,71.3,71.39,70.44,70.45,279728.0,71.3,71.39,70.44,70.45,279728.0
2024-09-05 11:30:00,70.45,70.68,70.15,70.17,204332.0,70.45,70.68,70.15,70.17,204332.0
2024-09-05 12:00:00,70.15,70.38,69.66,70.25,115126.0,70.15,70.38,69.66,70.25,115126.0
2024-09-05 12:30:00,70.25,70.25,69.83,69.98,76824.0,70.25,70.25,69.83,69.98,76824.0
2024-09-05 13:00:00,69.97,69.97,69.68,69.7,63276.0,69.97,69.97,69.68,69.7,63276.0
2024-09-05 13:30:00,69.7,69.76,69.51,69.65,100568.0,69.7,69.76,69.51,69.65,100568.0
2024-09-05 14:00:00,69.63,70.06,69.6,69.87,189913.0,69.63,70.06,69.6,69.87,189913.0
2024-09-05 14:30:00,69.88,70.07,69.88,70.03,37775.0,69.88,70.07,69.88,70.03,37775.0
2024-09-05 15:00:00,70.03,70.1,70.0,70.06,53566.0,70.03,70.1,70.0,70.06,53566.0
2024-09-05 15:30:00,70.05,70.08,69.87,69.91,259004.0,70.05,70.08,69.87,69.91,259004.0
2024-09-06 09:30:00,70.55,70.87,70.41,70.77,140136.0,70.55,70.87,70.41,70.77,140136.0
2024-09-06 10:00:00,70.78,70.86,69.82,69.82,239928.0,70.78,70.86,69.82,69.82,239928.0
2024-09-06 10:30:00,69.82,69.84,68.59,68.82,538795.0,69.82,69.84,68.59,68.82,538795.0
2024-09-06 11:00:00,68.82,69.2,68.71,68.79,203358.0,68.82,69.2,68.71,68.79,203358.0
2024-09-06 11:30:00,68.79,68.81,68.28,68.35,329724.0,68.79,68.81,68.28,68.35,329724.0
2024-09-06 12:00:00,68.34,68.48,67.91,68.04,208871.0,68.34,68.48,67.91,68.04,208871.0
2024-09-06 12:30:00,68.02,68.3,67.98,68.27,455111.0,68.02,68.3,67.98,68.27,455111.0
2024-09-06 13:00:00,68.26,68.65,68.26,68.63,113867.0,68.26,68.65,68.26,68.63,113867.0
2024-09-06 13:30:00,68.66,68.7,68.22,68.34,133468.0,68.66,68.7,68.22,68.34,133468.0
2024-09-06 14:00:00,68.35,68.6,68.23,68.36,220217.0,68.35,68.6,68.23,68.36,220217.0
2024-09-06 14:30:00,68.4,68.78,68.4,68.78,57056.0,68.4,68.78,68.4,68.78,57056.0
2024-09-06 15:00:00,68.78,68.81,68.72,68.77,72103.0,68.78,68.81,68.72,68.77,72103.0
2024-09-06 15:30:00,68.79,68.94,68.72,68.93,380635.0,68.79,68.94,68.72,68.93,380635.0
2024-09-09 09:30:00,68.49,68.81,68.05,68.38,191873.0,68.49,68.81,68.05,68.38,191873.0
2024-09-09 10:00:00,68.46,69.0,68.46,68.92,140663.0,68.46,69.0,68.46,68.92,140663.0
2024-09-09 10:30:00,68.96,69.32,68.84,69.19,191020.0,68.96,69.32,68.84,69.19,191020.0
2024-09-09 11:00:00,69.19,69.35,68.58,68.66,115936.0,69.19,69.35,68.58,68.66,115936.0
2024-09-09 11:30:00,68.68,69.2,68.55,69.04,81024.0,68.68,69.2,68.55,69.04,81024.0
2024-09-09 12:00:00,69.02,69.37,68.95,69.32,47075.0,69.02,69.37,68.95,69.32,47075.0
2024-09-09 12:30:00,69.33,69.66,69.33,69.52,68320.0,69.33,69.66,69.33,69.52,68320.0
2024-09-09 13:00:00,69.55,69.58,69.15,69.4,116243.0,69.55,69.58,69.15,69.4,116243.0
2024-09-09 13:30:00,69.37,69.44,69.22,69.4,61210.0,69.37,69.44,69.22,69.4,61210.0
2024-09-09 14:00:00,69.39,69.59,69.29,69.41,113165.0,69.39,69.59,69.29,69.41,113165.0
2024-09-09 14:30:00,69.39,69.52,69.36,69.5,62772.0,69.39,69.52,69.36,69.5,62772.0
2024-09-09 15:00:00,69.49,69.52,69.31,69.38,69895.0,69.49,69.52,69.31,69.38,69895.0
2024-09-09 15:30:00,69.37,69.37,69.25,69.27,156483.0,69.37,69.37,69.25,69.27,156483.0
2024-09-10 09:30:00,69.45,69.49,68.47,68.49,194436.0,69.45,69.49,68.47,68.49,194436.0
2024-09-10 10:00:00,68.47,68.58,66.56,66.73,880782.0,68.47,68.58,66.56,66.73,880782.0
2024-09-10 10:30:00,66.76,67.29,66.7,66.99,350279.0,66.76,67.29,66.7,66.99,350279.0
2024-09-10 11:00:00,67.0,67.24,66.67,66.83,295204.0,67.0,67.24,66.67,66.83,295204.0
2024-09-10 11:30:00,66.81,66.94,66.02,66.29,381848.0,66.81,66.94,66.02,66.29,381848.0
2024-09-10 12:00:00,66.29,66.62,66.22,66.34,106861.0,66.29,66.62,66.22,66.34,106861.0
2024-09-10 12:30:00,66.37,66.47,66.24,66.4,207453.0,66.37,66.47,66.24,66.4,207453.0
2024-09-10 13:00:00,66.39,66.71,66.36,66.5,134426.0,66.39,66.71,66.36,66.5,134426.0
2024-09-10 13:30:00,66.48,66.56,66.38,66.43,74691.0,66.48,66.56,66.38,66.43,74691.0
2024-09-10 14:00:00,66.42,66.63,66.28,66.57,121314.0,66.42,66.63,66.28,66.57,121314.0
2024-09-10 14:30:00,66.59,66.85,66.58,66.82,98685.0,66.59,66.85,66.58,66.82,98685.0
2024-09-10 15:00:00,66.82,66.86,66.76,66.84,147830.0,66.82,66.86,66.76,66.84,147830.0
2024-09-10 15:30:00,66.85,67.0,66.85,66.94,300468.0,66.85,67.0,66.85,66.94,300468.0
2024-09-11 09:30:00,67.85,67.93,67.17,67.38,340666.0,67.85,67.93,67.17,67.38,340666.0
2024-09-11 10:00:00,67.43,67.55,67.02,67.47,210892.0,67.43,67.55,67.02,67.47,210892.0
2024-09-11 10:30:00,67.46,67.47,66.37,66.98,423223.0,67.46,67.47,66.37,66.98,423223.0
2024-09-11 11:00:00,66.96,67.39,66.88,67.09,164635.0,66.96,67.39,66.88,67.09,164635.0
2024-09-11 11:30:00,67.09,68.13,67.06,68.01,202975.0,67.09,68.13,67.06,68.01,202975.0
2024-09-11 12:00:00,68.0,68.1,67.67,67.88,93778.0,68.0,68.1,67.67,67.88,93778.0
2024-09-11 12:30:00,67.88,68.48,67.88,68.4,190358.0,67.88,68.48,67.88,68.4,190358.0
2024-09-11 13:00:00,68.42,68.62,68.2,68.35,146006.0,68.42,68.62,68.2,68.35,146006.0
2024-09-11 13:30:00,68.36,68.46,68.24,68.29,71317.0,68.36,68.46,68.24,68.29,71317.0
2024-09-11 14:00:00,68.28,68.33,68.0,68.05,94431.0,68.28,68.33,68.0,68.05,94431.0
2024-09-11 14:30:00,68.03,68.12,67.93,67.94,39806.0,68.03,68.12,67.93,67.94,39806.0
2024-09-11 15:00:00,67.91,67.98,67.86,67.88,53748.0,67.91,67.98,67.86,67.88,53748.0
2024-09-11 15:30:00,67.88,67.91,67.8,67.87,265224.0,67.88,67.91,67.8,67.87,265224.0
2024-09-12 09:30:00,69.07,69.22,68.53,68.58,191143.0,69.07,69.22,68.53,68.58,191143.0
2024-09-12 10:00:00,68.59,69.44,68.53,69.14,256046.0,68.59,69.44,68.53,69.14,256046.0
2024-09-12 10:30:00,69.15,69.76,68.93,69.69,286262.0,69.15,69.76,68.93,69.69,286262.0
2024-09-12 11:00:00,69.69,70.46,69.69,70.42,227481.0,69.69,70.46,69.69,70.42,227481.0
2024-09-12 11:30:00,70.39,70.4,69.89,69.98,273317.0,70.39,70.4,69.89,69.98,273317.0
2024-09-12 12:00:00,69.97,70.23,69.97,70.06,256908.0,69.97,70.23,69.97,70.06,256908.0
2024-09-12 12:30:00,70.02,70.03,69.73,70.02,194755.0,70.02,70.03,69.73,70.02,194755.0
2024-09-12 13:00:00,70.01,70.03,69.75,69.8,66068.0,70.01,70.03,69.75,69.8,66068.0
2024-09-12 13:30:00,69.8,69.92,69.67,69.78,152567.0,69.8,69.92,69.67,69.78,152567.0
2024-09-12 14:00:00,69.77,69.85,69.56,69.62,246938.0,69.77,69.85,69.56,69.62,246938.0
2024-09-12 14:30:00,69.67,69.83,69.64,69.83,87986.0,69.67,69.83,69.64,69.83,87986.0
2024-09-12 15:00:00,69.83,69.92,69.81,69.82,105287.0,69.83,69.92,69.81,69.82,105287.0
2024-09-12 15:30:00,69.81,69.94,69.77,69.91,488166.0,69.81,69.94,69.77,69.91,488166.0
2024-09-13 09:30:00,70.2,70.68,70.07,70.64,307809.0,70.2,70.68,70.07,70.64,307809.0
2024-09-13 10:00:00,70.67,70.93,70.48,70.88,174749.0,70.67,70.93,70.48,70.88,174749.0
2024-09-13 10:30:00,70.84,70.9,70.57,70.6,140619.0,70.84,70.9,70.57,70.6,140619.0
2024-09-13 11:00:00,70.6,70.65,70.02,70.03,137968.0,70.6,70.65,70.02,70.03,137968.0
2024-09-13 11:30:00,70.02,70.28,69.93,69.98,53830.0,70.02,70.28,69.93,69.98,53830.0
2024-09-13 12:00:00,70.01,70.09,69.77,69.89,89187.0,70.01,70.09,69.77,69.89,89187.0
2024-09-13 12:30:00,69.93,69.97,69.49,69.63,94083.0,69.93,69.97,69.49,69.63,94083.0
2024-09-13 13:00:00,69.6,69.66,69.29,69.3,103590.0,69.6,69.66,69.29,69.3,103590.0
2024-09-13 13:30:00,69.3,69.41,69.28,69.39,61687.0,69.3,69.41,69.28,69.39,61687.0
2024-09-13 14:00:00,69.37,69.46,69.12,69.29,109134.0,69.37,69.46,69.12,69.29,109134.0
2024-09-13 14:30:00,69.31,69.62,69.29,69.61,40873.0,69.31,69.62,69.29,69.61,40873.0
2024-09-13 15:00:00,69.59,69.7,69.56,69.7,59114.0,69.59,69.7,69.56,69.7,59114.0
2024-09-13 15:30:00,69.69,69.89,69.67,69.87,244480.0,69.69,69.89,69.67,69.87,244480.0
2024-09-16 09:30:00,70.61,70.96,70.61,70.9,518703.0,70.61,70.96,70.61,70.9,518703.0
2024-09-16 10:00:00,70.91,71.22,70.82,71.04,171588.0,70.91,71.22,70.82,71.04,171588.0
2024-09-16 10:30:00,71.0,71.0,70.29,70.6,157944.0,71.0,71.0,70.29,70.6,157944.0
2024-09-16 11:00:00,70.55,70.59,70.13,70.33,73144.0,70.55,70.59,70.13,70.33,73144.0
2024-09-16 11:30:00,70.35,70.64,70.2,70.42,94526.0,70.35,70.64,70.2,70.42,94526.0
2024-09-16 12:00:00,70.42,70.49,70.25,70.33,114545.0,70.42,70.49,70.25,70.33,114545.0
2024-09-16 12:30:00,70.36,70.45,70.22,70.4,40970.0,70.36,70.45,70.22,70.4,40970.0
2024-09-16 13:00:00,70.34,70.61,70.34,70.52,48142.0,70.34,70.61,70.34,70.52,48142.0
2024-09-16 13:30:00,70.54,70.76,70.54,70.76,49014.0,70.54,70.76,70.54,70.76,49014.0
2024-09-16 14:00:00,70.75,70.88,70.52,70.66,111747.0,70.75,70.88,70.52,70.66,111747.0
2024-09-16 14:30:00,70.66,70.74,70.58,70.72,26261.0,70.66,70.74,70.58,70.72,26261.0
2024-09-16 15:00:00,70.74,70.87,70.74,70.85,74816.0,70.74,70.87,70.74,70.85,74816.0
2024-09-16 15:30:00,70.86,70.97,70.85,70.85,750532.0,70.86,70.97,70.85,70.85,750532.0
2024-09-17 09:30:00,70.9,71.38,70.84,71.27,175138.0,70.9,71.38,70.84,71.27,175138.0
2024-09-17 10:00:00,71.3,71.62,71.23,71.62,124937.0,71.3,71.62,71.23,71.62,124937.0
2024-09-17 10:30:00,71.64,71.66,71.32,71.4,121962.0,71.64,71.66,71.32,71.4,121962.0
2024-09-17 11:00:00,71.4,71.62,71.23,71.48,139880.0,71.4,71.62,71.23,71.48,139880.0
2024-09-17 11:30:00,71.39,71.83,71.38,71.8,124173.0,71.39,71.83,71.38,71.8,124173.0
2024-09-17 12:00:00,71.8,72.06,71.74,72.02,133305.0,71.8,72.06,71.74,72.02,133305.0
2024-09-17 12:30:00,72.04,72.29,71.99,72.08,155103.0,72.04,72.29,71.99,72.08,155103.0
2024-09-17 13:00:00,72.09,72.16,71.87,72.0,169375.0,72.09,72.16,71.87,72.0,169375.0
2024-09-17 13:30:00,71.98,72.0,71.75,71.76,78956.0,71.98,72.0,71.75,71.76,78956.0
2024-09-17 14:00:00,71.76,71.77,71.48,71.61,105179.0,71.76,71.77,71.48,71.61,105179.0
2024-09-17 14:30:00,71.6,71.81,71.58,71.79,56081.0,71.6,71.81,71.58,71.79,56081.0
2024-09-17 15:00:00,71.79,71.85,71.76,71.79,47266.0,71.79,71.85,71.76,71.79,47266.0
2024-09-17 15:30:00,71.79,71.79,71.71,71.74,203496.0,71.79,71.79,71.71,71.74,203496.0
2024-09-18 09:30:00,71.01,71.47,70.99,71.37,75507.0,71.01,71.47,70.99,71.37,75507.0
2024-09-18 10:00:00,71.38,71.59,71.1,71.23,83135.0,71.38,71.59,71.1,71.23,83135.0
2024-09-18 10:30:00,71.24,71.66,71.24,71.44,168266.0,71.24,71.66,71.24,71.44,168266.0
2024-09-18 11:00:00,71.47,71.9,71.41,71.56,109743.0,71.47,71.9,71.41,71.56,109743.0
2024-09-18 11:30:00,71.6,71.63,70.68,71.04,119614.0,71.6,71.63,70.68,71.04,119614.0
2024-09-18 12:00:00,71.04,71.25,70.94,70.94,63968.0,71.04,71.25,70.94,70.94,63968.0
2024-09-18 12:30:00,70.92,71.28,70.88,71.2,65357.0,70.92,71.28,70.88,71.2,65357.0
2024-09-18 13:00:00,71.2,71.2,70.96,70.98,51191.0,71.2,71.2,70.96,70.98,51191.0
2024-09-18 13:30:00,71.0,71.28,70.94,71.18,71996.0,71.0,71.28,70.94,71.18,71996.0
2024-09-18 14:00:00,71.19,71.94,71.18,71.52,454541.0,71.19,71.94,71.18,71.52,454541.0
2024-09-18 14:30:00,71.52,71.56,71.02,71.12,186528.0,71.52,71.56,71.02,71.12,186528.0
2024-09-18 15:00:00,71.11,71.16,70.94,71.05,136588.0,71.11,71.16,70.94,71.05,136588.0
2024-09-18 15:30:00,71.06,71.06,70.58,70.67,452493.0,71.06,71.06,70.58,70.67,452493.0
2024-09-19 09:30:00,72.22,72.47,71.78,72.12,260057.0,72.22,72.47,71.78,72.12,260057.0
2024-09-19 10:00:00,72.16,72.48,72.0,72.42,877472.0,72.16,72.48,72.0,72.42,877472.0
2024-09-19 10:30:00,72.4,72.48,72.05,72.17,124343.0,72.4,72.48,72.05,72.17,124343.0
2024-09-19 11:00:00,72.2,72.89,72.17,72.84,999176.0,72.2,72.89,72.17,72.84,999176.0
2024-09-19 11:30:00,72.88,73.13,72.78,72.92,138545.0,72.88,73.13,72.78,72.92,138545.0
2024-09-19 12:00:00,72.98,73.21,72.87,73.08,157290.0,72.98,73.21,72.87,73.08,157290.0
2024-09-19 12:30:00,73.09,73.09,72.89,72.92,50602.0,73.09,73.09,72.89,72.92,50602.0
2024-09-19 13:00:00,72.91,72.97,72.71,72.74,102665.0,72.91,72.97,72.71,72.74,102665.0
2024-09-19 13:30:00,72.78,72.91,72.73,72.78,24188.0,72.78,72.91,72.73,72.78,24188.0
2024-09-19 14:00:00,72.77,72.87,72.68,72.83,43194.0,72.77,72.87,72.68,72.83,43194.0
2024-09-19 14:30:00,72.82,72.82,72.64,72.7,90363.0,72.82,72.82,72.64,72.7,90363.0
2024-09-19 15:00:00,72.7,72.77,72.65,72.76,91142.0,72.7,72.77,72.65,72.76,91142.0
2024-09-19 15:30:00,72.76,72.77,72.68,72.72,581650.0,72.76,72.77,72.68,72.72,581650.0
2024-09-20 09:30:00,72.42,72.53,72.08,72.17,110556.0,72.42,72.53,72.08,72.17,110556.0
2024-09-20 10:00:00,72.16,72.49,72.05,72.43,80914.0,72.16,72.49,72.05,72.43,80914.0
2024-09-20 10:30:00,72.43,72.66,72.36,72.63,154687.0,72.43,72.66,72.36,72.63,154687.0
2024-09-20 11:00:00,72.63,73.09,72.63,72.78,108982.0,72.63,73.09,72.63,72.78,108982.0
2024-09-20 11:30:00,72.75,72.8,72.43,72.62,69470.0,72.75,72.8,72.43,72.62,69470.0
2024-09-20 12:00:00,72.7,72.9,72.58,72.89,39626.0,72.7,72.9,72.58,72.89,39626.0
2024-09-20 12:30:00,72.91,73.12,72.84,73.05,47547.0,72.91,73.12,72.84,73.05,47547.0
2024-09-20 13:00:00,73.02,73.05,72.8,73.04,54843.0,73.02,73.05,72.8,73.04,54843.0
2024-09-20 13:30:00,73.05,73.14,73.03,73.14,85000.0,73.05,73.14,73.03,73.14,85000.0
2024-09-20 14:00:00,73.12,73.12,72.56,72.73,50557.0,73.12,73.12,72.56,72.73,50557.0
2024-09-20 14:30:00,72.71,72.89,72.71,72.89,33412.0,72.71,72.89,72.71,72.89,33412.0
2024-09-20 15:00:00,72.9,73.0,72.85,72.99,45691.0,72.9,73.0,72.85,72.99,45691.0
2024-09-20 15:30:00,72.98,73.09,72.9,72.93,216856.0,72.98,73.09,72.9,72.93,216856.0
2024-09-23 09:30:00,72.96,73.49,72.78,73.4,211527.0,72.96,73.49,72.78,73.4,211527.0
2024-09-23 10:00:00,73.33,73.53,73.3,73.39,148063.0,73.33,73.53,73.3,73.39,148063.0
2024-09-23 10:30:00,73.43,73.47,72.76,72.85,193306.0,73.43,73.47,72.76,72.85,193306.0
2024-09-23 11:00:00,72.83,72.83,72.26,72.38,188689.0,72.83,72.83,72.26,72.38,188689.0
2024-09-23 11:30:00,72.37,72.37,71.56,71.7,254925.0,72.37,72.37,71.56,71.7,254925.0
2024-09-23 12:00:00,71.68,71.83,71.17,71.21,242669.0,71.68,71.83,71.17,71.21,242669.0
2024-09-23 12:30:00,71.27,71.77,71.21,71.68,136692.0,71.27,71.77,71.21,71.68,136692.0
2024-09-23 13:00:00,71.67,72.11,71.64,72.06,119652.0,71.67,72.11,71.64,72.06,119652.0
2024-09-23 13:30:00,72.04,72.19,71.98,72.06,62873.0,72.04,72.19,71.98,72.06,62873.0
2024-09-23 14:00:00,72.07,72.17,71.99,72.08,61846.0,72.07,72.17,71.99,72.08,61846.0
2024-09-23 14:30:00,72.08,72.12,72.02,72.05,23259.0,72.08,72.12,72.02,72.05,23259.0
2024-09-23 15:00:00,72.05,72.17,72.05,72.15,83941.0,72.05,72.17,72.05,72.15,83941.0
2024-09-23 15:30:00,72.16,72.3,72.14,72.24,225013.0,72.16,72.3,72.14,72.24,225013.0
2024-09-24 09:30:00,73.85,73.86,73.42,73.57,375576.0,73.85,73.86,73.42,73.57,375576.0
2024-09-24 10:00:00,73.58,73.58,73.24,73.47,105805.0,73.58,73.58,73.24,73.47,105805.0
2024-09-24 10:30:00,73.47,73.48,72.93,73.39,102728.0,73.47,73.48,72.93,73.39,102728.0
2024-09-24 11:00:00,73.37,73.47,72.95,73.15,87028.0,73.37,73.47,72.95,73.15,87028.0
2024-09-24 11:30:00,73.17,73.29,72.83,73.21,113219.0,73.17,73.29,72.83,73.21,113219.0
2024-09-24 12:00:00,73.23,73.33,72.98,73.02,51130.0,73.23,73.33,72.98,73.02,51130.0
2024-09-24 12:30:00,73.04,73.17,72.99,73.03,110215.0,73.04,73.17,72.99,73.03,110215.0
2024-09-24 13:00:00,73.06,73.22,73.02,73.11,31132.0,73.06,73.22,73.02,73.11,31132.0
2024-09-24 13:30:00,73.1,73.19,72.99,73.06,87403.0,73.1,73.19,72.99,73.06,87403.0
2024-09-24 14:00:00,73.06,73.33,72.99,73.33,52618.0,73.06,73.33,72.99,73.33,52618.0
2024-09-24 14:30:00,73.29,73.38,73.27,73.34,64098.0,73.29,73.38,73.27,73.34,64098.0
2024-09-24 15:00:00,73.34,73.43,73.32,73.4,69331.0,73.34,73.43,73.32,73.4,69331.0
2024-09-24 15:30:00,73.39,73.39,73.25,73.27,246428.0,73.39,73.39,73.25,73.27,246428.0
2024-09-25 09:30:00,72.35,72.68,72.34,72.5,144190.0,72.35,72.68,72.34,72.5,144190.0
2024-09-25 10:00:00,72.49,72.54,72.16,72.32,128291.0,72.49,72.54,72.16,72.32,128291.0
2024-09-25 10:30:00,72.32,72.73,72.09,72.37,179221.0,72.32,72.73,72.09,72.37,179221.0
2024-09-25 11:00:00,72.41,72.8,72.38,72.65,77750.0,72.41,72.8,72.38,72.65,77750.0
2024-09-25 11:30:00,72.65,72.65,71.82,71.87,389713.0,72.65,72.65,71.82,71.87,389713.0
2024-09-25 12:00:00,71.87,71.9,70.94,71.18,615026.0,71.87,71.9,70.94,71.18,615026.0
2024-09-25 12:30:00,71.21,71.65,71.18,71.57,107491.0,71.21,71.65,71.18,71.57,107491.0
2024-09-25 13:00:00,71.56,71.56,71.21,71.25,106201.0,71.56,71.56,71.21,71.25,106201.0
2024-09-25 13:30:00,71.25,71.43,71.12,71.31,148216.0,71.25,71.43,71.12,71.31,148216.0
2024-09-25 14:00:00,71.32,71.53,71.29,71.36,87851.0,71.32,71.53,71.29,71.36,87851.0
2024-09-25 14:30:00,71.39,71.51,71.31,71.41,163362.0,71.39,71.51,71.31,71.41,163362.0
2024-09-25 15:00:00,71.4,71.5,71.36,71.37,93186.0,71.4,71.5,71.36,71.37,93186.0
2024-09-25 15:30:00,71.38,71.49,71.36,71.48,282309.0,71.38,71.49,71.36,71.48,282309.0
2024-09-26 09:30:00,69.22,69.31,68.6,69.06,525564.0,69.22,69.31,68.6,69.06,525564.0
2024-09-26 10:00:00,69.04,69.72,68.91,69.65,432189.0,69.04,69.72,68.91,69.65,432189.0
2024-09-26 10:30:00,69.65,69.99,69.4,69.77,189905.0,69.65,69.99,69.4,69.77,189905.0
2024-09-26 11:00:00,69.81,70.12,69.43,70.09,129237.0,69.81,70.12,69.43,70.09,129237.0
2024-09-26 11:30:00,70.08,70.09,69.56,69.96,146707.0,70.08,70.09,69.56,69.96,146707.0
2024-09-26 12:00:00,69.95,69.96,69.56,69.57,59572.0,69.95,69.96,69.56,69.57,59572.0
2024-09-26 12:30:00,69.56,69.56,69.15,69.3,89242.0,69.56,69.56,69.15,69.3,89242.0
2024-09-26 13:00:00,69.3,69.52,69.01,69.07,72293.0,69.3,69.52,69.01,69.07,72293.0
2024-09-26 13:30:00,69.1,69.16,68.94,69.11,88013.0,69.1,69.16,68.94,69.11,88013.0
2024-09-26 14:00:00,69.12,69.4,69.12,69.32,104636.0,69.12,69.4,69.12,69.32,104636.0
2024-09-26 14:30:00,69.33,69.35,69.18,69.24,81326.0,69.33,69.35,69.18,69.24,81326.0
2024-09-26 15:00:00,69.25,69.26,69.07,69.07,138993.0,69.25,69.26,69.07,69.07,138993.0
2024-09-26 15:30:00,69.09,69.13,68.92,69.01,570281.0,69.09,69.13,68.92,69.01,570281.0
2024-09-27 09:30:00,69.3,69.48,68.8,69.08,180381.0,69.3,69.48,68.8,69.08,180381.0
2024-09-27 10:00:00,69.05,69.61,68.91,69.54,171481.0,69.05,69.61,68.91,69.54,171481.0
2024-09-27 10:30:00,69.53,69.75,69.47,69.63,113404.0,69.53,69.75,69.47,69.63,113404.0
2024-09-27 11:00:00,69.65,69.67,69.33,69.46,70776.0,69.65,69.67,69.33,69.46,70776.0
2024-09-27 11:30:00,69.39,70.12,69.2,69.78,371079.0,69.39,70.12,69.2,69.78,371079.0
2024-09-27 12:00:00,69.79,70.32,69.64,69.84,460849.0,69.79,70.32,69.64,69.84,460849.0
2024-09-27 12:30:00,69.83,70.01,69.67,69.99,94152.0,69.83,70.01,69.67,69.99,94152.0
2024-09-27 13:00:00,70.01,70.18,69.72,69.78,113119.0,70.01,70.18,69.72,69.78,113119.0
2024-09-27 13:30:00,69.76,69.79,69.23,69.43,77269.0,69.76,69.79,69.23,69.43,77269.0
2024-09-27 14:00:00,69.44,70.03,69.33,69.83,190233.0,69.44,70.03,69.33,69.83,190233.0
2024-09-27 14:30:00,69.8,70.14,69.78,69.94,137459.0,69.8,70.14,69.78,69.94,137459.0
2024-09-27 15:00:00,69.95,70.04,69.88,69.99,112678.0,69.95,70.04,69.88,69.99,112678.0
2024-09-27 15:30:00,70.0,70.3,70.0,70.25,282491.0,70.0,70.3,70.0,70.25,282491.0
2024-09-30 09:30:00,69.96,70.08,69.49,69.62,171724.0,69.96,70.08,69.49,69.62,171724.0
2024-09-30 10:00:00,69.6,69.97,69.41,69.63,185396.0,69.6,69.97,69.41,69.63,185396.0
2024-09-30 10:30:00,69.62,70.54,69.55,70.5,181996.0,69.62,70.54,69.55,70.5,181996.0
2024-09-30 11:00:00,70.51,70.79,70.31,70.54,129655.0,70.51,70.79,70.31,70.54,129655.0
2024-09-30 11:30:00,70.51,70.87,70.39,70.67,314772.0,70.51,70.87,70.39,70.67,314772.0
2024-09-30 12:00:00,70.7,70.72,70.44,70.55,44755.0,70.7,70.72,70.44,70.55,44755.0
2024-09-30 12:30:00,70.53,70.66,69.99,70.15,65507.0,70.53,70.66,69.99,70.15,65507.0
2024-09-30 13:00:00,70.15,70.24,70.05,70.14,46301.0,70.15,70.24,70.05,70.14,46301.0
2024-09-30 13:30:00,70.19,70.2,69.85,70.03,129813.0,70.19,70.2,69.85,70.03,129813.0
2024-09-30 14:00:00,70.01,70.1,69.73,69.83,73233.0,70.01,70.1,69.73,69.83,73233.0
2024-09-30 14:30:00,69.85,70.1,69.77,70.03,53992.0,69.85,70.1,69.77,70.03,53992.0
2024-09-30 15:00:00,69.99,70.1,69.86,69.87,36985.0,69.99,70.1,69.86,69.87,36985.0
2024-09-30 15:30:00,69.88,70.04,69.86,69.93,491035.0,69.88,70.04,69.86,69.93,491035.0
2024-10-01 09:30:00,69.34,72.23,69.29,71.89,3704662.0,69.34,72.23,69.29,71.89,3704662.0
2024-10-01 10:00:00,71.9,72.26,71.49,72.06,1382479.0,71.9,72.26,71.49,72.06,1382479.0
2024-10-01 10:30:00,72.04,72.35,71.71,72.34,478850.0,72.04,72.35,71.71,72.34,478850.0
2024-10-01 11:00:00,72.34,73.06,72.27,72.88,650677.0,72.34,73.06,72.27,72.88,650677.0
2024-10-01 11:30:00,72.9,73.15,72.22,72.63,663183.0,72.9,73.15,72.22,72.63,663183.0
2024-10-01 12:00:00,72.64,72.81,72.34,72.49,223637.0,72.64,72.81,72.34,72.49,223637.0
2024-10-01 12:30:00,72.49,73.47,72.44,73.19,1339945.0,72.49,73.47,72.44,73.19,1339945.0
2024-10-01 13:00:00,73.18,73.73,72.75,72.8,1062488.0,73.18,73.73,72.75,72.8,1062488.0
2024-10-01 13:30:00,72.81,73.06,71.78,71.81,1124164.0,72.81,73.06,71.78,71.81,1124164.0
2024-10-01 14:00:00,71.88,72.07,71.48,71.59,554185.0,71.88,72.07,71.48,71.59,554185.0
2024-10-01 14:30:00,71.62,72.18,71.46,71.9,383662.0,71.62,72.18,71.46,71.9,383662.0
2024-10-01 15:00:00,71.9,72.03,71.83,71.85,275863.0,71.9,72.03,71.83,71.85,275863.0
2024-10-01 15:30:00,71.85,72.21,71.81,72.1,465299.0,71.85,72.21,71.81,72.1,465299.0
2024-10-02 09:30:00,73.95,74.14,73.77,73.98,506010.0,73.95,74.14,73.77,73.98,506010.0
2024-10-02 10:00:00,73.98,74.21,73.57,73.81,350672.0,73.98,74.21,73.57,73.81,350672.0
2024-10-02 10:30:00,73.8,73.8,72.65,72.69,433304.0,73.8,73.8,72.65,72.69,433304.0
2024-10-02 11:00:00,72.65,72.84,71.9,71.92,278591.0,72.65,72.84,71.9,71.92,278591.0
2024-10-02 11:30:00,71.89,72.31,71.71,71.71,228399.0,71.89,72.31,71.71,71.71,228399.0
2024-10-02 12:00:00,71.7,72.11,71.62,71.83,162041.0,71.7,72.11,71.62,71.83,162041.0
2024-10-02 12:30:00,71.86,72.09,71.78,71.86,152818.0,71.86,72.09,71.78,71.86,152818.0
2024-10-02 13:00:00,71.86,72.03,71.73,71.93,298571.0,71.86,72.03,71.73,71.93,298571.0
2024-10-02 13:30:00,71.94,72.16,71.8,72.11,142908.0,71.94,72.16,71.8,72.11,142908.0
2024-10-02 14:00:00,72.12,72.12,71.67,71.85,222086.0,72.12,72.12,71.67,71.85,222086.0
2024-10-02 14:30:00,71.93,72.22,71.91,72.18,105168.0,71.93,72.22,71.91,72.18,105168.0
2024-10-02 15:00:00,72.18,72.36,72.18,72.35,77489.0,72.18,72.36,72.18,72.35,77489.0
2024-10-02 15:30:00,72.37,72.78,72.37,72.75,301550.0,72.37,72.78,72.37,72.75,301550.0
2024-10-03 09:30:00,73.74,74.0,73.45,73.78,440236.0,73.74,74.0,73.45,73.78,440236.0
2024-10-03 10:00:00,73.76,75.8,73.76,74.97,2062174.0,73.76,75.8,73.76,74.97,2062174.0
2024-10-03 10:30:00,74.99,75.09,74.41,74.64,400746.0,74.99,75.09,74.41,74.64,400746.0
2024-10-03 11:00:00,74.7,75.08,74.63,74.75,316057.0,74.7,75.08,74.63,74.75,316057.0
2024-10-03 11:30:00,74.79,74.99,74.5,74.93,245972.0,74.79,74.99,74.5,74.93,245972.0
2024-10-03 12:00:00,74.9,75.22,74.85,75.1,178123.0,74.9,75.22,74.85,75.1,178123.0
2024-10-03 12:30:00,75.14,75.6,75.11,75.46,259401.0,75.14,75.6,75.11,75.46,259401.0
2024-10-03 13:00:00,75.46,75.57,75.04,75.27,301644.0,75.46,75.57,75.04,75.27,301644.0
2024-10-03 13:30:00,75.24,75.27,74.77,75.21,316302.0,75.24,75.27,74.77,75.21,316302.0
2024-10-03 14:00:00,75.2,75.61,75.0,75.56,172003.0,75.2,75.61,75.0,75.56,172003.0
2024-10-03 14:30:00,75.55,75.78,75.48,75.63,240333.0,75.55,75.78,75.48,75.63,240333.0
2024-10-03 15:00:00,75.63,75.83,75.62,75.68,139756.0,75.63,75.83,75.62,75.68,139756.0
2024-10-03 15:30:00,75.68,75.9,75.55,75.69,1038453.0,75.68,75.9,75.55,75.69,1038453.0
2024-10-04 09:30:00,76.21,76.33,75.81,75.92,388690.0,76.21,76.33,75.81,75.92,388690.0
2024-10-04 10:00:00,75.97,76.42,75.95,76.2,156415.0,75.97,76.42,75.95,76.2,156415.0
2024-10-04 10:30:00,76.15,76.3,75.76,76.15,224757.0,76.15,76.3,75.76,76.15,224757.0
2024-10-04 11:00:00,76.13,76.63,76.02,76.16,293281.0,76.13,76.63,76.02,76.16,293281.0
2024-10-04 11:30:00,76.12,76.73,75.96,76.7,294789.0,76.12,76.73,75.96,76.7,294789.0
2024-10-04 12:00:00,76.7,77.0,76.63,76.91,161601.0,76.7,77.0,76.63,76.91,161601.0
2024-10-04 12:30:00,76.93,77.07,76.66,76.96,292955.0,76.93,77.07,76.66,76.96,292955.0
2024-10-04 13:00:00,76.98,77.4,76.91,77.18,160148.0,76.98,77.4,76.91,77.18,160148.0
2024-10-04 13:30:00,77.17,77.35,77.03,77.33,223785.0,77.17,77.35,77.03,77.33,223785.0
2024-10-04 14:00:00,77.33,77.36,76.06,76.15,1398754.0,77.33,77.36,76.06,76.15,1398754.0
2024-10-04 14:30:00,76.13,76.35,75.92,76.2,382337.0,76.13,76.35,75.92,76.2,382337.0
2024-10-04 15:00:00,76.21,76.56,76.2,76.28,312444.0,76.21,76.56,76.2,76.28,312444.0
2024-10-04 15:30:00,76.28,76.51,76.25,76.33,495162.0,76.28,76.51,76.25,76.33,495162.0
2024-10-07 09:30:00,77.42,77.99,77.29,77.42,494227.0,77.42,77.99,77.29,77.42,494227.0
2024-10-07 10:00:00,77.42,77.73,77.3,77.57,188645.0,77.42,77.73,77.3,77.57,188645.0
2024-10-07 10:30:00,77.55,78.19,77.49,77.95,450717.0,77.55,78.19,77.49,77.95,450717.0
2024-10-07 11:00:00,77.95,78.56,77.95,78.49,304886.0,77.95,78.56,77.95,78.49,304886.0
2024-10-07 11:30:00,78.51,79.05,78.48,79.04,292803.0,78.51,79.05,78.48,79.04,292803.0
2024-10-07 12:00:00,79.03,79.12,78.49,78.8,253460.0,79.03,79.12,78.49,78.8,253460.0
2024-10-07 12:30:00,78.84,79.03,78.83,78.97,107120.0,78.84,79.03,78.83,78.97,107120.0
2024-10-07 13:00:00,78.96,79.04,78.8,78.93,98009.0,78.96,79.04,78.8,78.93,98009.0
2024-10-07 13:30:00,78.93,79.12,78.78,78.85,161173.0,78.93,79.12,78.78,78.85,161173.0
2024-10-07 14:00:00,78.86,79.09,78.68,79.08,153922.0,78.86,79.09,78.68,79.08,153922.0
2024-10-07 14:30:00,79.08,79.31,79.02,79.26,212648.0,79.08,79.31,79.02,79.26,212648.0
2024-10-07 15:00:00,79.27,79.3,79.09,79.23,158554.0,79.27,79.3,79.09,79.23,158554.0
2024-10-07 15:30:00,79.23,79.29,79.2,79.23,360578.0,79.23,79.29,79.2,79.23,360578.0
2024-10-08 09:30:00,76.83,76.94,76.07,76.29,707215.0,76.83,76.94,76.07,76.29,707215.0
2024-10-08 10:00:00,76.28,76.28,75.0,75.38,628977.0,76.28,76.28,75.0,75.38,628977.0
2024-10-08 10:30:00,75.35,75.73,75.17,75.53,431799.0,75.35,75.73,75.17,75.53,431799.0
2024-10-08 11:00:00,75.55,75.69,75.0,75.26,307091.0,75.55,75.69,75.0,75.26,307091.0
2024-10-08 11:30:00,75.25,75.69,75.21,75.38,193507.0,75.25,75.69,75.21,75.38,193507.0
2024-10-08 12:00:00,75.39,75.72,75.23,75.26,139212.0,75.39,75.72,75.23,75.26,139212.0
2024-10-08 12:30:00,75.24,75.25,74.57,74.77,308172.0,75.24,75.25,74.57,74.77,308172.0
2024-10-08 13:00:00,74.77,76.52,74.7,75.92,1877104.0,74.77,76.52,74.7,75.92,1877104.0
2024-10-08 13:30:00,75.91,76.42,75.86,75.92,239661.0,75.91,76.42,75.86,75.92,239661.0
2024-10-08 14:00:00,75.94,76.12,75.21,75.54,338221.0,75.94,76.12,75.21,75.54,338221.0
2024-10-08 14:30:00,75.53,75.76,75.47,75.62,177216.0,75.53,75.76,75.47,75.62,177216.0
2024-10-08 15:00:00,75.63,75.82,75.59,75.78,111593.0,75.63,75.82,75.59,75.78,111593.0
2024-10-08 15:30:00,75.79,75.93,75.77,75.77,944634.0,75.79,75.93,75.77,75.77,944634.0
2024-10-09 09:30:00,74.11,74.14,73.68,73.95,394465.0,74.11,74.14,73.68,73.95,394465.0
2024-10-09 10:00:00,73.95,74.2,73.41,73.75,482156.0,73.95,74.2,73.41,73.75,482156.0
2024-10-09 10:30:00,73.73,74.58,73.62,74.42,413204.0,73.73,74.58,73.62,74.42,413204.0
2024-10-09 11:00:00,74.44,75.12,74.2,74.97,719862.0,74.44,75.12,74.2,74.97,719862.0
2024-10-09 11:30:00,75.0,75.25,74.72,75.08,375935.0,75.0,75.25,74.72,75.08,375935.0
2024-10-09 12:00:00,75.08,75.3,74.88,74.92,312390.0,75.08,75.3,74.88,74.92,312390.0
2024-10-09 12:30:00,74.9,74.9,74.37,74.78,174454.0,74.9,74.9,74.37,74.78,174454.0
2024-10-09 13:00:00,74.79,74.86,74.59,74.63,160342.0,74.79,74.86,74.59,74.63,160342.0
2024-10-09 13:30:00,74.63,75.06,74.12,75.0,374676.0,74.63,75.06,74.12,75.0,374676.0
2024-10-09 14:00:00,74.98,75.25,74.87,75.06,321161.0,74.98,75.25,74.87,75.06,321161.0
2024-10-09 14:30:00,75.08,75.25,75.07,75.1,212217.0,75.08,75.25,75.07,75.1,212217.0
2024-10-09 15:00:00,75.12,75.36,75.12,75.26,216938.0,75.12,75.36,75.12,75.26,216938.0
2024-10-09 15:30:00,75.3,75.34,75.16,75.25,619595.0,75.3,75.34,75.16,75.25,619595.0
2024-10-10 09:30:00,76.15,76.26,75.76,76.09,121560.0,76.15,76.26,75.76,76.09,121560.0
2024-10-10 10:00:00,76.13,76.97,75.95,76.64,291050.0,76.13,76.97,75.95,76.64,291050.0
2024-10-10 10:30:00,76.65,76.86,76.42,76.8,197067.0,76.65,76.86,76.42,76.8,197067.0
2024-10-10 11:00:00,76.8,76.87,76.36,76.37,470476.0,76.8,76.87,76.36,76.37,470476.0
2024-10-10 11:30:00,76.4,77.34,76.4,77.24,165632.0,76.4,77.34,76.4,77.24,165632.0
2024-10-10 12:00:00,77.24,77.45,77.1,77.25,185371.0,77.24,77.45,77.1,77.25,185371.0
2024-10-10 12:30:00,77.27,77.74,77.24,77.65,183178.0,77.27,77.74,77.24,77.65,183178.0
2024-10-10 13:00:00,77.66,77.89,77.59,77.86,300546.0,77.66,77.89,77.59,77.86,300546.0
2024-10-10 13:30:00,77.86,78.03,77.82,77.84,196783.0,77.86,78.03,77.82,77.84,196783.0
2024-10-10 14:00:00,77.83,77.92,77.39,77.72,218089.0,77.83,77.92,77.39,77.72,218089.0
2024-10-10 14:30:00,77.66,77.74,77.62,77.7,56015.0,77.66,77.74,77.62,77.7,56015.0
2024-10-10 15:00:00,77.68,78.04,77.68,77.8,330175.0,77.68,78.04,77.68,77.8,330175.0
2024-10-10 15:30:00,77.8,77.83,77.73,77.73,707380.0,77.8,77.83,77.73,77.73,707380.0
2024-10-11 09:30:00,77.01,77.43,77.0,77.04,339470.0,77.01,77.43,77.0,77.04,339470.0
2024-10-11 10:00:00,76.99,77.63,76.69,77.63,221566.0,76.99,77.63,76.69,77.63,221566.0
2024-10-11 10:30:00,77.63,77.87,77.4,77.85,171463.0,77.63,77.87,77.4,77.85,171463.0
2024-10-11 11:00:00,77.87,77.88,77.24,77.46,193321.0,77.87,77.88,77.24,77.46,193321.0
2024-10-11 11:30:00,77.44,77.55,77.1,77.31,127364.0,77.44,77.55,77.1,77.31,127364.0
2024-10-11 12:00:00,77.3,77.42,77.1,77.31,103897.0,77.3,77.42,77.1,77.31,103897.0
2024-10-11 12:30:00,77.33,77.34,77.15,77.23,99655.0,77.33,77.34,77.15,77.23,99655.0
2024-10-11 13:00:00,77.23,77.35,76.9,77.24,169276.0,77.23,77.35,76.9,77.24,169276.0
2024-10-11 13:30:00,77.26,77.72,77.26,77.58,172288.0,77.26,77.72,77.26,77.58,172288.0
2024-10-11 14:00:00,77.56,77.63,77.33,77.39,127458.0,77.56,77.63,77.33,77.39,127458.0
2024-10-11 14:30:00,77.41,77.41,77.24,77.38,133127.0,77.41,77.41,77.24,77.38,133127.0
2024-10-11 15:00:00,77.4,77.42,77.09,77.36,109750.0,77.4,77.42,77.09,77.36,109750.0
2024-10-11 15:30:00,77.35,77.57,77.34,77.46,728467.0,77.35,77.57,77.34,77.46,728467.0
2024-10-14 09:30:00,76.06,76.65,76.02,76.46,357590.0,76.06,76.65,76.02,76.46,357590.0
2024-10-14 10:00:00,76.45,76.55,75.74,75.85,108621.0,76.45,76.55,75.74,75.85,108621.0
2024-10-14 10:30:00,75.84,76.42,75.77,76.21,302791.0,75.84,76.42,75.77,76.21,302791.0
2024-10-14 11:00:00,76.19,76.31,75.84,75.93,167088.0,76.19,76.31,75.84,75.93,167088.0
2024-10-14 11:30:00,75.92,76.07,75.48,75.7,170907.0,75.92,76.07,75.48,75.7,170907.0
2024-10-14 12:00:00,75.72,75.78,75.54,75.75,53714.0,75.72,75.78,75.54,75.75,53714.0
2024-10-14 12:30:00,75.73,76.01,75.58,75.93,157398.0,75.73,76.01,75.58,75.93,157398.0
2024-10-14 13:00:00,75.92,76.11,75.85,76.09,108531.0,75.92,76.11,75.85,76.09,108531.0
2024-10-14 13:30:00,76.1,76.25,76.03,76.06,63551.0,76.1,76.25,76.03,76.06,63551.0
2024-10-14 14:00:00,76.06,76.11,75.69,75.81,97002.0,76.06,76.11,75.69,75.81,97002.0
2024-10-14 14:30:00,75.82,75.92,75.79,75.84,54645.0,75.82,75.92,75.79,75.84,54645.0
2024-10-14 15:00:00,75.83,75.86,75.73,75.79,126442.0,75.83,75.86,75.73,75.79,126442.0
2024-10-14 15:30:00,75.78,75.95,75.73,75.92,688617.0,75.78,75.95,75.73,75.92,688617.0
2024-10-15 09:30:00,72.33,72.41,71.79,72.27,704189.0,72.33,72.41,71.79,72.27,704189.0
2024-10-15 10:00:00,72.26,72.6,72.03,72.03,372025.0,72.26,72.6,72.03,72.03,372025.0
2024-10-15 10:30:00,72.05,72.15,71.84,71.93,188717.0,72.05,72.15,71.84,71.93,188717.0
2024-10-15 11:00:00,71.93,72.14,71.79,71.95,127409.0,71.93,72.14,71.79,71.95,127409.0
2024-10-15 11:30:00,71.91,72.21,71.67,71.74,140318.0,71.91,72.21,71.67,71.74,140318.0
2024-10-15 12:00:00,71.76,72.29,71.72,72.25,186600.0,71.76,72.29,71.72,72.25,186600.0
2024-10-15 12:30:00,72.27,72.57,72.26,72.47,156151.0,72.27,72.57,72.26,72.47,156151.0
2024-10-15 13:00:00,72.43,72.46,72.11,72.34,112742.0,72.43,72.46,72.11,72.34,112742.0
2024-10-15 13:30:00,72.35,72.35,72.18,72.22,48422.0,72.35,72.35,72.18,72.22,48422.0
2024-10-15 14:00:00,72.22,72.59,72.18,72.47,83323.0,72.22,72.59,72.18,72.47,83323.0
2024-10-15 14:30:00,72.47,72.88,72.45,72.85,221968.0,72.47,72.88,72.45,72.85,221968.0
2024-10-15 15:00:00,72.84,72.95,72.8,72.83,99970.0,72.84,72.95,72.8,72.83,99970.0
2024-10-15 15:30:00,72.83,72.88,72.74,72.77,464057.0,72.83,72.88,72.74,72.77,464057.0
2024-10-16 09:30:00,72.38,72.67,72.12,72.12,203645.0,72.38,72.67,72.12,72.12,203645.0
2024-10-16 10:00:00,72.17,72.41,72.07,72.3,142731.0,72.17,72.41,72.07,72.3,142731.0
2024-10-16 10:30:00,72.32,72.52,72.08,72.15,137972.0,72.32,72.52,72.08,72.15,137972.0
2024-10-16 11:00:00,72.15,72.15,71.52,72.07,241704.0,72.15,72.15,71.52,72.07,241704.0
2024-10-16 11:30:00,72.05,72.31,71.78,72.27,147907.0,72.05,72.31,71.78,72.27,147907.0
2024-10-16 12:00:00,72.29,72.42,72.21,72.29,101159.0,72.29,72.42,72.21,72.29,101159.0
2024-10-16 12:30:00,72.3,72.42,72.14,72.17,99251.0,72.3,72.42,72.14,72.17,99251.0
2024-10-16 13:00:00,72.17,72.56,72.17,72.53,62682.0,72.17,72.56,72.17,72.53,62682.0
2024-10-16 13:30:00,72.5,72.51,72.23,72.29,54207.0,72.5,72.51,72.23,72.29,54207.0
2024-10-16 14:00:00,72.28,72.45,72.24,72.25,74770.0,72.28,72.45,72.24,72.25,74770.0
2024-10-16 14:30:00,72.24,72.31,72.15,72.29,56101.0,72.24,72.31,72.15,72.29,56101.0
2024-10-16 15:00:00,72.28,72.4,72.2,72.38,81990.0,72.28,72.4,72.2,72.38,81990.0
2024-10-16 15:30:00,72.37,72.47,72.35,72.4,216735.0,72.37,72.47,72.35,72.4,216735.0
2024-10-17 09:30:00,72.05,72.72,72.01,72.6,188056.0,72.05,72.72,72.01,72.6,188056.0
2024-10-17 10:00:00,72.6,72.79,72.52,72.58,215249.0,72.6,72.79,72.52,72.58,215249.0
2024-10-17 10:30:00,72.56,72.79,72.39,72.48,116571.0,72.56,72.79,72.39,72.48,116571.0
2024-10-17 11:00:00,72.45,72.84,72.12,72.34,245210.0,72.45,72.84,72.12,72.34,245210.0
2024-10-17 11:30:00,72.34,72.49,72.12,72.36,111666.0,72.34,72.49,72.12,72.36,111666.0
2024-10-17 12:00:00,72.35,72.49,72.09,72.11,78956.0,72.35,72.49,72.09,72.11,78956.0
2024-10-17 12:30:00,72.11,72.27,72.03,72.14,85391.0,72.11,72.27,72.03,72.14,85391.0
2024-10-17 13:00:00,72.14,72.17,71.31,71.97,325034.0,72.14,72.17,71.31,71.97,325034.0
2024-10-17 13:30:00,71.95,72.21,71.81,72.19,103497.0,71.95,72.21,71.81,72.19,103497.0
2024-10-17 14:00:00,72.23,72.64,72.19,72.53,160682.0,72.23,72.64,72.19,72.53,160682.0
2024-10-17 14:30:00,72.5,72.53,72.39,72.49,117755.0,72.5,72.53,72.39,72.49,117755.0
2024-10-17 15:00:00,72.46,72.69,72.44,72.59,92665.0,72.46,72.69,72.44,72.59,92665.0
2024-10-17 15:30:00,72.59,72.67,72.56,72.6,253205.0,72.59,72.67,72.56,72.6,253205.0
2024-10-18 09:30:00,71.74,71.84,71.42,71.54,235080.0,71.74,71.84,71.42,71.54,235080.0
2024-10-18 10:00:00,71.53,71.62,70.74,70.85,515531.0,71.53,71.62,70.74,70.85,515531.0
2024-10-18 10:30:00,70.87,71.27,70.82,71.02,276574.0,70.87,71.27,70.82,71.02,276574.0
2024-10-18 11:00:00,71.0,71.0,70.57,70.69,419838.0,71.0,71.0,70.57,70.69,419838.0
2024-10-18 11:30:00,70.68,71.12,70.65,71.0,183903.0,70.68,71.12,70.65,71.0,183903.0
2024-10-18 12:00:00,71.01,71.92,70.98,71.78,391961.0,71.01,71.92,70.98,71.78,391961.0
2024-10-18 12:30:00,71.79,71.79,71.35,71.53,271918.0,71.79,71.79,71.35,71.53,271918.0
2024-10-18 13:00:00,71.54,71.81,71.5,71.56,149251.0,71.54,71.81,71.5,71.56,149251.0
2024-10-18 13:30:00,71.57,71.74,71.46,71.6,78671.0,71.57,71.74,71.46,71.6,78671.0
2024-10-18 14:00:00,71.61,71.61,71.06,71.07,230605.0,71.61,71.61,71.06,71.07,230605.0
2024-10-18 14:30:00,71.08,71.21,71.02,71.14,123706.0,71.08,71.21,71.02,71.14,123706.0
2024-10-18 15:00:00,71.13,71.32,71.09,71.27,133940.0,71.13,71.32,71.09,71.27,133940.0
2024-10-18 15:30:00,71.27,71.42,71.27,71.36,246121.0,71.27,71.42,71.27,71.36,246121.0
2024-10-21 09:30:00,72.4,72.78,72.36,72.41,263226.0,72.4,72.78,72.36,72.41,263226.0
2024-10-21 10:00:00,72.43,72.43,71.89,71.96,134032.0,72.43,72.43,71.89,71.96,134032.0
2024-10-21 10:30:00,71.99,72.2,71.81,71.89,139616.0,71.99,72.2,71.81,71.89,139616.0
2024-10-21 11:00:00,71.87,72.07,71.71,71.93,112718.0,71.87,72.07,71.71,71.93,112718.0
2024-10-21 11:30:00,71.96,72.38,71.96,72.37,113235.0,71.96,72.38,71.96,72.37,113235.0
2024-10-21 12:00:00,72.4,72.56,72.31,72.54,183029.0,72.4,72.56,72.31,72.54,183029.0
2024-10-21 12:30:00,72.54,72.54,72.38,72.48,65492.0,72.54,72.54,72.38,72.48,65492.0
2024-10-21 13:00:00,72.47,72.82,72.47,72.75,504344.0,72.47,72.82,72.47,72.75,504344.0
2024-10-21 13:30:00,72.75,72.88,72.7,72.73,129812.0,72.75,72.88,72.7,72.73,129812.0
2024-10-21 14:00:00,72.68,72.74,72.33,72.53,130183.0,72.68,72.74,72.33,72.53,130183.0
2024-10-21 14:30:00,72.51,72.65,72.49,72.54,57904.0,72.51,72.65,72.49,72.54,57904.0
2024-10-21 15:00:00,72.53,72.57,72.49,72.51,35703.0,72.53,72.57,72.49,72.51,35703.0
2024-10-21 15:30:00,72.5,72.5,72.26,72.28,243722.0,72.5,72.5,72.26,72.28,243722.0
2024-10-22 09:30:00,73.19,74.32,72.99,73.73,696619.0,73.19,74.32,72.99,73.73,696619.0
2024-10-22 10:00:00,73.72,74.14,73.31,73.43,317512.0,73.72,74.14,73.31,73.43,317512.0
2024-10-22 10:30:00,73.47,74.0,73.36,73.85,177758.0,73.47,74.0,73.36,73.85,177758.0
2024-10-22 11:00:00,73.86,74.37,73.76,74.31,204824.0,73.86,74.37,73.76,74.31,204824.0
2024-10-22 11:30:00,74.3,74.4,74.18,74.34,178684.0,74.3,74.4,74.18,74.34,178684.0
2024-10-22 12:00:00,74.34,74.65,74.29,74.5,329636.0,74.34,74.65,74.29,74.5,329636.0
2024-10-22 12:30:00,74.5,74.53,74.27,74.29,122973.0,74.5,74.53,74.27,74.29,122973.0
2024-10-22 13:00:00,74.31,74.39,74.2,74.23,93010.0,74.31,74.39,74.2,74.23,93010.0
2024-10-22 13:30:00,74.23,74.29,74.09,74.13,71271.0,74.23,74.29,74.09,74.13,71271.0
2024-10-22 14:00:00,74.11,74.33,74.02,74.28,114219.0,74.11,74.33,74.02,74.28,114219.0
2024-10-22 14:30:00,74.28,74.32,74.21,74.21,55552.0,74.28,74.32,74.21,74.21,55552.0
2024-10-22 15:00:00,74.21,74.22,74.09,74.15,101086.0,74.21,74.22,74.09,74.15,101086.0
2024-10-22 15:30:00,74.14,74.15,73.96,74.0,539919.0,74.14,74.15,73.96,74.0,539919.0
2024-10-23 09:30:00,73.49,73.87,73.47,73.74,171426.0,73.49,73.87,73.47,73.74,171426.0
2024-10-23 10:00:00,73.77,74.03,73.6,73.8,183077.0,73.77,74.03,73.6,73.8,183077.0
2024-10-23 10:30:00,73.77,73.77,73.14,73.29,199300.0,73.77,73.77,73.14,73.29,199300.0
2024-10-23 11:00:00,73.27,73.27,72.95,73.17,191058.0,73.27,73.27,72.95,73.17,191058.0
2024-10-23 11:30:00,73.16,73.5,73.04,73.18,94002.0,73.16,73.5,73.04,73.18,94002.0
2024-10-23 12:00:00,73.22,73.32,72.91,73.1,89123.0,73.22,73.32,72.91,73.1,89123.0
2024-10-23 12:30:00,73.09,73.25,73.01,73.17,45855.0,73.09,73.25,73.01,73.17,45855.0
2024-10-23 13:00:00,73.11,73.32,72.98,73.23,133843.0,73.11,73.32,72.98,73.23,133843.0
2024-10-23 13:30:00,73.25,73.5,73.21,73.35,73736.0,73.25,73.5,73.21,73.35,73736.0
2024-10-23 14:00:00,73.33,73.39,73.14,73.28,100968.0,73.33,73.39,73.14,73.28,100968.0
2024-10-23 14:30:00,73.28,73.37,73.25,73.3,51744.0,73.28,73.37,73.25,73.3,51744.0
2024-10-23 15:00:00,73.3,73.34,73.26,73.31,41643.0,73.3,73.34,73.26,73.31,41643.0
2024-10-23 15:30:00,73.33,73.56,73.33,73.55,284450.0,73.33,73.56,73.33,73.55,284450.0
2024-10-24 09:30:00,73.75,74.08,73.53,73.75,220229.0,73.75,74.08,73.53,73.75,220229.0
2024-10-24 10:00:00,73.78,73.8,73.29,73.34,111511.0,73.78,73.8,73.29,73.34,111511.0
2024-10-24 10:30:00,73.34,73.34,72.45,72.73,259531.0,73.34,73.34,72.45,72.73,259531.0
2024-10-24 11:00:00,72.72,72.86,72.46,72.76,92637.0,72.72,72.86,72.46,72.76,92637.0
2024-10-24 11:30:00,72.75,72.97,72.47,72.49,150987.0,72.75,72.97,72.47,72.49,150987.0
2024-10-24 12:00:00,72.51,72.7,72.27,72.67,143578.0,72.51,72.7,72.27,72.67,143578.0
2024-10-24 12:30:00,72.74,72.74,72.34,72.4,118674.0,72.74,72.74,72.34,72.4,118674.0
2024-10-24 13:00:00,72.42,72.65,72.42,72.56,114498.0,72.42,72.65,72.42,72.56,114498.0
2024-10-24 13:30:00,72.55,72.63,72.5,72.6,65796.0,72.55,72.63,72.5,72.6,65796.0
2024-10-24 14:00:00,72.59,72.74,72.43,72.68,126511.0,72.59,72.74,72.43,72.68,126511.0
2024-10-24 14:30:00,72.69,72.88,72.67,72.82,84237.0,72.69,72.88,72.67,72.82,84237.0
2024-10-24 15:00:00,72.82,73.04,72.82,72.96,82659.0,72.82,73.04,72.82,72.96,82659.0
2024-10-24 15:30:00,72.96,73.07,72.93,73.06,171143.0,72.96,73.07,72.93,73.06,171143.0
2024-10-25 09:30:00,73.8,73.95,73.57,73.77,249535.0,73.8,73.95,73.57,73.77,249535.0
2024-10-25 10:00:00,73.75,73.85,73.61,73.74,97148.0,73.75,73.85,73.61,73.74,97148.0
2024-10-25 10:30:00,73.74,73.81,73.41,73.49,248970.0,73.74,73.81,73.41,73.49,248970.0
2024-10-25 11:00:00,73.5,74.49,73.36,74.22,214639.0,73.5,74.49,73.36,74.22,214639.0
2024-10-25 11:30:00,74.27,74.48,74.05,74.19,370873.0,74.27,74.48,74.05,74.19,370873.0
2024-10-25 12:00:00,74.19,74.21,73.67,74.11,234286.0,74.19,74.21,73.67,74.11,234286.0
2024-10-25 12:30:00,74.12,74.32,74.02,74.26,102473.0,74.12,74.32,74.02,74.26,102473.0
2024-10-25 13:00:00,74.27,74.32,74.14,74.24,248006.0,74.27,74.32,74.14,74.24,248006.0
2024-10-25 13:30:00,74.23,74.29,74.05,74.22,227080.0,74.23,74.29,74.05,74.22,227080.0
2024-10-25 14:00:00,74.22,74.49,74.04,74.35,217822.0,74.22,74.49,74.04,74.35,217822.0
2024-10-25 14:30:00,74.34,74.48,74.34,74.37,137330.0,74.34,74.48,74.34,74.37,137330.0
2024-10-25 15:00:00,74.37,74.44,74.35,74.41,176083.0,74.37,74.44,74.35,74.41,176083.0
2024-10-25 15:30:00,74.4,74.41,74.2,74.23,393187.0,74.4,74.41,74.2,74.23,393187.0
2024-10-28 09:30:00,69.8,70.33,69.66,70.29,1383997.0,69.8,70.33,69.66,70.29,1383997.0
2024-10-28 10:00:00,70.27,70.49,70.0,70.01,577372.0,70.27,70.49,70.0,70.01,577372.0
2024-10-28 10:30:00,70.01,70.64,70.01,70.6,606129.0,70.01,70.64,70.01,70.6,606129.0
2024-10-28 11:00:00,70.58,70.61,70.13,70.2,261794.0,70.58,70.61,70.13,70.2,261794.0
2024-10-28 11:30:00,70.19,70.43,70.04,70.41,160078.0,70.19,70.43,70.04,70.41,160078.0
2024-10-28 12:00:00,70.41,70.57,70.19,70.26,182529.0,70.41,70.57,70.19,70.26,182529.0
2024-10-28 12:30:00,70.25,70.32,70.02,70.07,169015.0,70.25,70.32,70.02,70.07,169015.0
2024-10-28 13:00:00,70.09,70.19,69.98,70.06,178228.0,70.09,70.19,69.98,70.06,178228.0
2024-10-28 13:30:00,70.06,70.25,70.06,70.21,173729.0,70.06,70.25,70.06,70.21,173729.0
2024-10-28 14:00:00,70.2,70.34,69.77,69.79,389888.0,70.2,70.34,69.77,69.79,389888.0
2024-10-28 14:30:00,69.8,70.14,69.78,70.01,241355.0,69.8,70.14,69.78,70.01,241355.0
2024-10-28 15:00:00,70.01,70.44,69.91,70.34,649055.0,70.01,70.44,69.91,70.34,649055.0
2024-10-28 15:30:00,70.35,70.42,70.16,70.41,575537.0,70.35,70.42,70.16,70.41,575537.0
2024-10-29 09:30:00,70.12,70.19,69.76,70.07,485072.0,70.12,70.19,69.76,70.07,485072.0
2024-10-29 10:00:00,70.05,70.31,69.91,69.99,217026.0,70.05,70.31,69.91,69.99,217026.0
2024-10-29 10:30:00,70.0,70.15,69.86,69.99,118859.0,70.0,70.15,69.86,69.99,118859.0
2024-10-29 11:00:00,69.98,70.08,69.15,69.21,700975.0,69.98,70.08,69.15,69.21,700975.0
2024-10-29 11:30:00,69.21,69.64,69.14,69.58,247216.0,69.21,69.64,69.14,69.58,247216.0
2024-10-29 12:00:00,69.54,69.6,69.39,69.41,121435.0,69.54,69.6,69.39,69.41,121435.0
2024-10-29 12:30:00,69.45,69.78,69.43,69.65,229211.0,69.45,69.78,69.43,69.65,229211.0
2024-10-29 13:00:00,69.68,69.75,69.41,69.51,298648.0,69.68,69.75,69.41,69.51,298648.0
2024-10-29 13:30:00,69.52,69.74,69.49,69.67,79168.0,69.52,69.74,69.49,69.67,79168.0
2024-10-29 14:00:00,69.68,69.84,69.59,69.61,148474.0,69.68,69.84,69.59,69.61,148474.0
2024-10-29 14:30:00,69.61,69.71,69.57,69.61,63221.0,69.61,69.71,69.57,69.61,63221.0
2024-10-29 15:00:00,69.6,69.7,69.54,69.6,78677.0,69.6,69.7,69.54,69.6,78677.0
2024-10-29 15:30:00,69.61,69.7,69.6,69.68,393624.0,69.61,69.7,69.6,69.68,393624.0
2024-10-30 09:30:00,70.67,70.81,70.36,70.61,395321.0,70.67,70.81,70.36,70.61,395321.0
2024-10-30 10:00:00,70.6,70.8,70.46,70.73,233891.0,70.6,70.8,70.46,70.73,233891.0
2024-10-30 10:30:00,70.74,70.94,70.6,70.94,250802.0,70.74,70.94,70.6,70.94,250802.0
2024-10-30 11:00:00,70.94,71.63,70.87,71.57,342581.0,70.94,71.63,70.87,71.57,342581.0
2024-10-30 11:30:00,71.59,71.61,71.27,71.39,266602.0,71.59,71.61,71.27,71.39,266602.0
2024-10-30 12:00:00,71.4,71.55,71.19,71.23,196462.0,71.4,71.55,71.19,71.23,196462.0
2024-10-30 12:30:00,71.23,71.23,70.97,71.08,233904.0,71.23,71.23,70.97,71.08,233904.0
2024-10-30 13:00:00,71.07,71.14,70.9,70.91,60626.0,71.07,71.14,70.9,70.91,60626.0
2024-10-30 13:30:00,70.92,70.92,70.74,70.83,127802.0,70.92,70.92,70.74,70.83,127802.0
2024-10-30 14:00:00,70.81,71.23,70.81,71.1,164732.0,70.81,71.23,70.81,71.1,164732.0
2024-10-30 14:30:00,71.1,71.26,71.06,71.25,75402.0,71.1,71.26,71.06,71.25,75402.0
2024-10-30 15:00:00,71.24,71.43,71.19,71.34,212918.0,71.24,71.43,71.19,71.34,212918.0
2024-10-30 15:30:00,71.36,71.47,71.34,71.39,530544.0,71.36,71.47,71.34,71.39,530544.0
2024-10-31 09:30:00,71.81,72.04,71.68,71.88,304385.0,71.81,72.04,71.68,71.88,304385.0
2024-10-31 10:00:00,71.88,72.16,71.75,71.87,227337.0,71.88,72.16,71.75,71.87,227337.0
2024-10-31 10:30:00,71.85,72.09,71.74,72.05,465717.0,71.85,72.09,71.74,72.05,465717.0
2024-10-31 11:00:00,72.04,72.29,71.92,72.23,367221.0,72.04,72.29,71.92,72.23,367221.0
2024-10-31 11:30:00,72.23,72.26,71.87,71.98,217154.0,72.23,72.26,71.87,71.98,217154.0
2024-10-31 12:00:00,71.94,72.01,71.54,71.74,175578.0,71.94,72.01,71.54,71.74,175578.0
2024-10-31 12:30:00,71.75,71.78,71.51,71.7,110404.0,71.75,71.78,71.51,71.7,110404.0
2024-10-31 13:00:00,71.71,71.71,71.53,71.58,45720.0,71.71,71.71,71.53,71.58,45720.0
2024-10-31 13:30:00,71.59,71.83,71.44,71.74,190473.0,71.59,71.83,71.44,71.74,190473.0
2024-10-31 14:00:00,71.72,71.88,71.64,71.8,158064.0,71.72,71.88,71.64,71.8,158064.0
2024-10-31 14:30:00,71.81,73.21,71.81,73.04,3831139.0,71.81,73.21,71.81,73.04,3831139.0
2024-10-31 15:00:00,73.05,73.35,72.99,73.14,732856.0,73.05,73.35,72.99,73.14,732856.0
2024-10-31 15:30:00,73.15,73.31,73.04,73.09,870227.0,73.15,73.31,73.04,73.09,870227.0
2024-11-01 09:30:00,73.63,73.8,73.44,73.71,402868.0,73.63,73.8,73.44,73.71,402868.0
2024-11-01 10:00:00,73.72,73.75,72.96,72.99,431871.0,73.72,73.75,72.96,72.99,431871.0
2024-11-01 10:30:00,72.98,72.98,72.46,72.92,696032.0,72.98,72.98,72.46,72.92,696032.0
2024-11-01 11:00:00,72.92,73.09,72.61,72.73,254811.0,72.92,73.09,72.61,72.73,254811.0
2024-11-01 11:30:00,72.74,72.93,72.62,72.77,185811.0,72.74,72.93,72.62,72.77,185811.0
2024-11-01 12:00:00,72.8,72.94,72.32,72.44,308598.0,72.8,72.94,72.32,72.44,308598.0
2024-11-01 12:30:00,72.45,72.59,72.23,72.58,162428.0,72.45,72.59,72.23,72.58,162428.0
2024-11-01 13:00:00,72.58,72.62,72.24,72.27,118273.0,72.58,72.62,72.24,72.27,118273.0
2024-11-01 13:30:00,72.27,72.32,72.15,72.25,99143.0,72.27,72.32,72.15,72.25,99143.0
2024-11-01 14:00:00,72.24,72.37,71.95,72.06,161386.0,72.24,72.37,71.95,72.06,161386.0
2024-11-01 14:30:00,72.08,72.16,72.04,72.04,118177.0,72.08,72.16,72.04,72.04,118177.0
2024-11-01 15:00:00,72.04,72.11,71.99,72.05,55929.0,72.04,72.11,71.99,72.05,55929.0
2024-11-01 15:30:00,72.05,72.11,71.96,72.0,262460.0,72.05,72.11,71.96,72.0,262460.0
2024-11-04 09:30:00,73.86,74.24,73.78,73.85,327948.0,73.86,74.24,73.78,73.85,327948.0
2024-11-04 10:00:00,73.84,73.84,73.56,73.8,158085.0,73.84,73.84,73.56,73.8,158085.0
2024-11-04 10:30:00,73.8,73.8,73.28,73.44,265392.0,73.8,73.8,73.28,73.44,265392.0
2024-11-04 11:00:00,73.42,73.83,73.37,73.72,158894.0,73.42,73.83,73.37,73.72,158894.0
2024-11-04 11:30:00,73.72,74.0,73.65,73.92,180614.0,73.72,74.0,73.65,73.92,180614.0
2024-11-04 12:00:00,73.93,74.22,73.75,74.2,138984.0,73.93,74.22,73.75,74.2,138984.0
2024-11-04 12:30:00,74.2,74.26,74.07,74.14,126991.0,74.2,74.26,74.07,74.14,126991.0
2024-11-04 13:00:00,74.13,74.23,74.03,74.08,182673.0,74.13,74.23,74.03,74.08,182673.0
2024-11-04 13:30:00,74.07,74.18,73.98,74.15,77776.0,74.07,74.18,73.98,74.15,77776.0
2024-11-04 14:00:00,74.16,74.26,73.98,74.16,73882.0,74.16,74.26,73.98,74.16,73882.0
2024-11-04 14:30:00,74.14,74.23,74.08,74.18,28813.0,74.14,74.23,74.08,74.18,28813.0
2024-11-04 15:00:00,74.19,74.36,74.04,74.35,162024.0,74.19,74.36,74.04,74.35,162024.0
2024-11-04 15:30:00,74.35,74.43,74.16,74.3,466127.0,74.35,74.43,74.16,74.3,466127.0
2024-11-05 09:30:00,74.92,75.02,74.67,74.81,150527.0,74.92,75.02,74.67,74.81,150527.0
2024-11-05 10:00:00,74.82,74.95,74.7,74.87,96976.0,74.82,74.95,74.7,74.87,96976.0
2024-11-05 10:30:00,74.87,75.13,74.87,75.1,118137.0,74.87,75.13,74.87,75.1,118137.0
2024-11-05 11:00:00,75.1,75.23,75.0,75.12,116894.0,75.1,75.23,75.0,75.12,116894.0
2024-11-05 11:30:00,75.13,75.34,75.12,75.21,106628.0,75.13,75.34,75.12,75.21,106628.0
2024-11-05 12:00:00,75.19,75.3,75.05,75.06,68656.0,75.19,75.3,75.05,75.06,68656.0
2024-11-05 12:30:00,75.06,75.07,74.47,74.59,112852.0,75.06,75.07,74.47,74.59,112852.0
2024-11-05 13:00:00,74.57,74.62,74.35,74.45,187315.0,74.57,74.62,74.35,74.45,187315.0
2024-11-05 13:30:00,74.47,74.47,74.05,74.29,190751.0,74.47,74.47,74.05,74.29,190751.0
2024-11-05 14:00:00,74.28,74.84,74.24,74.65,130178.0,74.28,74.84,74.24,74.65,130178.0
2024-11-05 14:30:00,74.6,74.86,74.56,74.77,77151.0,74.6,74.86,74.56,74.77,77151.0
2024-11-05 15:00:00,74.76,74.91,74.73,74.77,133212.0,74.76,74.91,74.73,74.77,133212.0
2024-11-05 15:30:00,74.77,74.83,74.66,74.75,340543.0,74.77,74.83,74.66,74.75,340543.0
2024-11-06 09:30:00,73.23,74.12,73.23,74.03,519543.0,73.23,74.12,73.23,74.03,519543.0
2024-11-06 10:00:00,74.04,74.75,73.85,74.53,334544.0,74.04,74.75,73.85,74.53,334544.0
2024-11-06 10:30:00,74.54,75.28,74.2,75.19,563237.0,74.54,75.28,74.2,75.19,563237.0
2024-11-06 11:00:00,75.2,75.32,74.64,74.91,251494.0,75.2,75.32,74.64,74.91,251494.0
2024-11-06 11:30:00,74.9,74.98,74.31,74.59,152164.0,74.9,74.98,74.31,74.59,152164.0
2024-11-06 12:00:00,74.59,74.83,74.5,74.81,90156.0,74.59,74.83,74.5,74.81,90156.0
2024-11-06 12:30:00,74.81,74.83,74.63,74.71,59761.0,74.81,74.83,74.63,74.71,59761.0
2024-11-06 13:00:00,74.72,74.75,74.51,74.62,78891.0,74.72,74.75,74.51,74.62,78891.0
2024-11-06 13:30:00,74.63,74.73,74.28,74.35,132252.0,74.63,74.73,74.28,74.35,132252.0
2024-11-06 14:00:00,74.37,74.77,74.21,74.34,169133.0,74.37,74.77,74.21,74.34,169133.0
2024-11-06 14:30:00,74.36,74.5,74.35,74.38,101606.0,74.36,74.5,74.35,74.38,101606.0
2024-11-06 15:00:00,74.39,74.62,74.38,74.62,69517.0,74.39,74.62,74.38,74.62,69517.0
2024-11-06 15:30:00,74.62,74.68,74.53,74.56,281623.0,74.62,74.68,74.53,74.56,281623.0
2024-11-07 09:30:00,74.01,74.3,73.73,73.93,164226.0,74.01,74.3,73.73,73.93,164226.0
2024-11-07 10:00:00,73.93,74.01,73.51,73.79,143442.0,73.93,74.01,73.51,73.79,143442.0
2024-11-07 10:30:00,73.83,74.29,73.76,74.27,96694.0,73.83,74.29,73.76,74.27,96694.0
2024-11-07 11:00:00,74.26,74.82,74.11,74.53,249860.0,74.26,74.82,74.11,74.53,249860.0
2024-11-07 11:30:00,74.51,74.72,74.2,74.54,140320.0,74.51,74.72,74.2,74.54,140320.0
2024-11-07 12:00:00,74.52,75.1,74.52,75.05,115588.0,74.52,75.1,74.52,75.05,115588.0
2024-11-07 12:30:00,75.06,75.28,75.0,75.26,90419.0,75.06,75.28,75.0,75.26,90419.0
2024-11-07 13:00:00,75.26,75.47,75.2,75.41,137920.0,75.26,75.47,75.2,75.41,137920.0
2024-11-07 13:30:00,75.41,75.56,75.23,75.3,142116.0,75.41,75.56,75.23,75.3,142116.0
2024-11-07 14:00:00,75.23,75.44,74.94,75.07,183583.0,75.23,75.44,74.94,75.07,183583.0
2024-11-07 14:30:00,75.08,75.16,74.88,74.94,45130.0,75.08,75.16,74.88,74.94,45130.0
2024-11-07 15:00:00,74.93,75.02,74.77,74.87,146333.0,74.93,75.02,74.77,74.87,146333.0
2024-11-07 15:30:00,74.86,74.86,74.62,74.67,394694.0,74.86,74.86,74.62,74.67,394694.0
2024-11-08 09:30:00,73.84,73.94,73.45,73.51,168470.0,73.84,73.94,73.45,73.51,168470.0
2024-11-08 10:00:00,73.49,73.51,72.77,72.81,414268.0,73.49,73.51,72.77,72.81,414268.0
2024-11-08 10:30:00,72.81,73.21,72.8,72.97,249554.0,72.81,73.21,72.8,72.97,249554.0
2024-11-08 11:00:00,72.96,73.12,72.66,72.78,130694.0,72.96,73.12,72.66,72.78,130694.0
2024-11-08 11:30:00,72.78,72.95,72.71,72.73,58773.0,72.78,72.95,72.71,72.73,58773.0
2024-11-08 12:00:00,72.75,73.09,72.72,73.04,87180.0,72.75,73.09,72.72,73.04,87180.0
2024-11-08 12:30:00,73.12,73.26,73.06,73.24,108385.0,73.12,73.26,73.06,73.24,108385.0
2024-11-08 13:00:00,73.26,73.26,73.03,73.07,31246.0,73.26,73.26,73.03,73.07,31246.0
2024-11-08 13:30:00,73.08,73.09,72.89,72.97,111598.0,73.08,73.09,72.89,72.97,111598.0
2024-11-08 14:00:00,72.92,73.19,72.91,73.12,104003.0,72.92,73.19,72.91,73.12,104003.0
2024-11-08 14:30:00,73.12,73.26,73.09,73.18,106336.0,73.12,73.26,73.09,73.18,106336.0
2024-11-08 15:00:00,73.19,73.29,73.18,73.22,68098.0,73.19,73.29,73.18,73.22,68098.0
2024-11-08 15:30:00,73.22,73.28,73.1,73.12,375711.0,73.22,73.28,73.1,73.12,375711.0
2024-11-11 09:30:00,71.22,71.42,71.08,71.38,301973.0,71.22,71.42,71.08,71.38,301973.0
2024-11-11 10:00:00,71.38,71.45,70.88,70.89,184570.0,71.38,71.45,70.88,70.89,184570.0
2024-11-11 10:30:00,70.89,71.03,70.8,70.83,240802.0,70.89,71.03,70.8,70.83,240802.0
2024-11-11 11:00:00,70.83,71.0,70.66,70.93,271042.0,70.83,71.0,70.66,70.93,271042.0
2024-11-11 11:30:00,70.92,71.03,70.67,70.75,73245.0,70.92,71.03,70.67,70.75,73245.0
2024-11-11 12:00:00,70.74,71.06,70.74,71.01,67027.0,70.74,71.06,70.74,71.01,67027.0
2024-11-11 12:30:00,70.97,71.0,70.77,70.89,64836.0,70.97,71.0,70.77,70.89,64836.0
2024-11-11 13:00:00,70.89,70.94,70.74,70.8,94409.0,70.89,70.94,70.74,70.8,94409.0
2024-11-11 13:30:00,70.81,70.92,70.76,70.9,148752.0,70.81,70.92,70.76,70.9,148752.0
2024-11-11 14:00:00,70.9,71.04,70.64,70.79,196317.0,70.9,71.04,70.64,70.79,196317.0
2024-11-11 14:30:00,70.8,70.94,70.74,70.89,128032.0,70.8,70.94,70.74,70.89,128032.0
2024-11-11 15:00:00,70.9,70.97,70.87,70.91,68504.0,70.9,70.97,70.87,70.91,68504.0
2024-11-11 15:30:00,70.91,71.0,70.88,70.98,382157.0,70.91,71.0,70.88,70.98,382157.0
2024-11-12 09:30:00,71.78,71.85,71.43,71.57,178612.0,71.78,71.85,71.43,71.57,178612.0
2024-11-12 10:00:00,71.59,71.7,71.26,71.32,70450.0,71.59,71.7,71.26,71.32,70450.0
2024-11-12 10:30:00,71.28,71.42,70.74,70.78,104574.0,71.28,71.42,70.74,70.78,104574.0
2024-11-12 11:00:00,70.71,71.18,70.5,71.11,110879.0,70.71,71.18,70.5,71.11,110879.0
2024-11-12 11:30:00,71.1,71.34,70.93,71.07,71052.0,71.1,71.34,70.93,71.07,71052.0
2024-11-12 12:00:00,71.13,71.2,70.82,70.89,33213.0,71.13,71.2,70.82,70.89,33213.0
2024-11-12 12:30:00,70.85,71.23,70.83,71.15,120230.0,70.85,71.23,70.83,71.15,120230.0
2024-11-12 13:00:00,71.15,71.15,70.93,70.96,92107.0,71.15,71.15,70.93,70.96,92107.0
2024-11-12 13:30:00,70.92,70.96,70.72,70.77,97977.0,70.92,70.96,70.72,70.77,97977.0
2024-11-12 14:00:00,70.76,71.02,70.74,70.84,114866.0,70.76,71.02,70.74,70.84,114866.0
2024-11-12 14:30:00,70.84,71.04,70.84,70.98,41636.0,70.84,71.04,70.84,70.98,41636.0
2024-11-12 15:00:00,70.99,71.04,70.86,70.93,47458.0,70.99,71.04,70.86,70.93,47458.0
2024-11-12 15:30:00,70.92,70.93,70.66,70.7,172802.0,70.92,70.93,70.66,70.7,172802.0
2024-11-13 09:30:00,70.33,70.33,69.68,69.69,304932.0,70.33,70.33,69.68,69.69,304932.0
2024-11-13 10:00:00,69.67,70.46,69.6,70.29,220282.0,69.67,70.46,69.6,70.29,220282.0
2024-11-13 10:30:00,70.28,70.84,70.15,70.66,198419.0,70.28,70.84,70.15,70.66,198419.0
2024-11-13 11:00:00,70.66,71.27,70.66,71.09,210455.0,70.66,71.27,70.66,71.09,210455.0
2024-11-13 11:30:00,71.06,71.22,70.81,70.92,104189.0,71.06,71.22,70.81,70.92,104189.0
2024-11-13 12:00:00,70.96,71.29,70.91,71.15,81604.0,70.96,71.29,70.91,71.15,81604.0
2024-11-13 12:30:00,71.14,71.5,71.14,71.28,80232.0,71.14,71.5,71.14,71.28,80232.0
2024-11-13 13:00:00,71.29,71.47,71.18,71.28,122612.0,71.29,71.47,71.18,71.28,122612.0
2024-11-13 13:30:00,71.28,71.42,71.2,71.37,54200.0,71.28,71.42,71.2,71.37,54200.0
2024-11-13 14:00:00,71.37,71.47,71.06,71.18,216154.0,71.37,71.47,71.06,71.18,216154.0
2024-11-13 14:30:00,71.13,71.17,70.89,70.9,55802.0,71.13,71.17,70.89,70.9,55802.0
2024-11-13 15:00:00,70.9,70.94,70.75,70.81,80135.0,70.9,70.94,70.75,70.81,80135.0
2024-11-13 15:30:00,70.79,70.85,70.58,70.76,705843.0,70.79,70.85,70.58,70.76,705843.0
2024-11-14 09:30:00,72.06,72.09,71.74,71.97,239433.0,72.06,72.09,71.74,71.97,239433.0
2024-11-14 10:00:00,71.97,72.08,71.69,71.81,264566.0,71.97,72.08,71.69,71.81,264566.0
2024-11-14 10:30:00,71.8,71.89,71.46,71.56,81800.0,71.8,71.89,71.46,71.56,81800.0
2024-11-14 11:00:00,71.61,72.05,71.2,71.2,206654.0,71.61,72.05,71.2,71.2,206654.0
2024-11-14 11:30:00,71.28,71.45,71.19,71.43,78228.0,71.28,71.45,71.19,71.43,78228.0
2024-11-14 12:00:00,71.41,71.49,71.02,71.04,83008.0,71.41,71.49,71.02,71.04,83008.0
2024-11-14 12:30:00,71.02,71.06,70.84,71.0,135754.0,71.02,71.06,70.84,71.0,135754.0
2024-11-14 13:00:00,70.98,71.07,70.82,70.88,67039.0,70.98,71.07,70.82,70.88,67039.0
2024-11-14 13:30:00,70.9,71.32,70.9,71.3,70928.0,70.9,71.32,70.9,71.3,70928.0
2024-11-14 14:00:00,71.29,71.6,71.29,71.39,109543.0,71.29,71.6,71.29,71.39,109543.0
2024-11-14 14:30:00,71.42,71.47,71.36,71.41,42106.0,71.42,71.47,71.36,71.41,42106.0
2024-11-14 15:00:00,71.41,71.41,71.27,71.36,42858.0,71.41,71.41,71.27,71.36,42858.0
2024-11-14 15:30:00,71.36,71.37,71.22,71.27,113334.0,71.36,71.37,71.22,71.27,113334.0
2024-11-15 09:30:00,70.87,70.99,70.63,70.9,335909.0,70.87,70.99,70.63,70.9,335909.0
2024-11-15 10:00:00,70.89,71.21,70.8,70.81,315129.0,70.89,71.21,70.8,70.81,315129.0
2024-11-15 10:30:00,70.82,71.25,70.57,71.13,171433.0,70.82,71.25,70.57,71.13,171433.0
2024-11-15 11:00:00,71.15,71.35,70.91,71.02,165347.0,71.15,71.35,70.91,71.02,165347.0
2024-11-15 11:30:00,71.02,71.09,70.2,70.32,238743.0,71.02,71.09,70.2,70.32,238743.0
2024-11-15 12:00:00,70.31,70.42,70.04,70.05,138378.0,70.31,70.42,70.04,70.05,138378.0
2024-11-15 12:30:00,70.05,70.11,69.73,69.84,255520.0,70.05,70.11,69.73,69.84,255520.0
2024-11-15 13:00:00,69.84,69.87,69.69,69.79,140838.0,69.84,69.87,69.69,69.79,140838.0
2024-11-15 13:30:00,69.81,69.84,69.56,69.67,114963.0,69.81,69.84,69.56,69.67,114963.0
2024-11-15 14:00:00,69.68,70.0,69.68,69.77,146448.0,69.68,70.0,69.68,69.77,146448.0
2024-11-15 14:30:00,69.78,69.87,69.7,69.81,106846.0,69.78,69.87,69.7,69.81,106846.0
2024-11-15 15:00:00,69.82,69.83,69.67,69.68,106476.0,69.82,69.83,69.67,69.68,106476.0
2024-11-15 15:30:00,69.68,69.84,69.68,69.75,520952.0,69.68,69.84,69.68,69.75,520952.0
2024-11-18 09:30:00,70.93,71.52,70.9,71.14,377381.0,70.93,71.52,70.9,71.14,377381.0
2024-11-18 10:00:00,71.16,71.85,71.16,71.79,311892.0,71.16,71.85,71.16,71.79,311892.0
2024-11-18 10:30:00,71.8,71.8,71.52,71.73,158734.0,71.8,71.8,71.52,71.73,158734.0
2024-11-18 11:00:00,71.76,72.07,71.72,71.93,278006.0,71.76,72.07,71.72,71.93,278006.0
2024-11-18 11:30:00,71.94,71.97,71.65,71.81,112728.0,71.94,71.97,71.65,71.81,112728.0
2024-11-18 12:00:00,71.81,71.92,71.62,71.67,95176.0,71.81,71.92,71.62,71.67,95176.0
2024-11-18 12:30:00,71.66,71.82,71.54,71.8,75956.0,71.66,71.82,71.54,71.8,75956.0
2024-11-18 13:00:00,71.78,71.94,71.78,71.9,64082.0,71.78,71.94,71.78,71.9,64082.0
2024-11-18 13:30:00,71.89,72.17,71.87,72.09,120573.0,71.89,72.17,71.87,72.09,120573.0
2024-11-18 14:00:00,72.09,72.31,72.06,72.11,97200.0,72.09,72.31,72.06,72.11,97200.0
2024-11-18 14:30:00,72.1,72.17,72.04,72.11,75314.0,72.1,72.17,72.04,72.11,75314.0
2024-11-18 15:00:00,72.1,72.23,72.09,72.19,55400.0,72.1,72.23,72.09,72.19,55400.0
2024-11-18 15:30:00,72.19,72.19,72.02,72.06,669711.0,72.19,72.19,72.02,72.06,669711.0
2024-11-19 09:30:00,72.4,72.65,72.26,72.53,175765.0,72.4,72.65,72.26,72.53,175765.0
2024-11-19 10:00:00,72.52,72.71,72.44,72.61,171752.0,72.52,72.71,72.44,72.61,171752.0
2024-11-19 10:30:00,72.59,72.63,71.4,72.21,1778691.0,72.59,72.63,71.4,72.21,1778691.0
2024-11-19 11:00:00,72.17,72.17,71.65,71.68,246057.0,72.17,72.17,71.65,71.68,246057.0
2024-11-19 11:30:00,71.64,72.11,71.63,72.04,113956.0,71.64,72.11,71.63,72.04,113956.0
2024-11-19 12:00:00,72.04,72.22,71.97,72.22,52628.0,72.04,72.22,71.97,72.22,52628.0
2024-11-19 12:30:00,72.21,72.4,72.19,72.28,80869.0,72.21,72.4,72.19,72.28,80869.0
2024-11-19 13:00:00,72.31,72.31,72.01,72.11,89772.0,72.31,72.31,72.01,72.11,89772.0
2024-11-19 13:30:00,72.09,72.18,71.84,72.17,67075.0,72.09,72.18,71.84,72.17,67075.0
2024-11-19 14:00:00,72.15,72.29,71.95,72.21,112914.0,72.15,72.29,71.95,72.21,112914.0
2024-11-19 14:30:00,72.21,72.34,72.16,72.33,39393.0,72.21,72.34,72.16,72.33,39393.0
2024-11-19 15:00:00,72.33,72.41,72.31,72.38,58602.0,72.33,72.41,72.31,72.38,58602.0
2024-11-19 15:30:00,72.38,72.4,72.24,72.32,106638.0,72.38,72.4,72.24,72.32,106638.0
2024-11-20 09:30:00,72.84,72.84,72.54,72.54,78457.0,72.84,72.84,72.54,72.54,78457.0
2024-11-20 10:00:00,72.54,72.55,72.17,72.32,83374.0,72.54,72.55,72.17,72.32,83374.0
2024-11-20 10:30:00,72.34,72.71,71.94,72.46,228688.0,72.34,72.71,71.94,72.46,228688.0
2024-11-20 11:00:00,72.41,72.51,72.2,72.23,36946.0,72.41,72.51,72.2,72.23,36946.0
2024-11-20 11:30:00,72.21,72.37,72.11,72.14,94599.0,72.21,72.37,72.11,72.14,94599.0
2024-11-20 12:00:00,72.16,72.39,72.07,72.07,36354.0,72.16,72.39,72.07,72.07,36354.0
2024-11-20 12:30:00,72.04,72.07,71.77,71.84,201187.0,72.04,72.07,71.77,71.84,201187.0
2024-11-20 13:00:00,71.82,71.91,71.71,71.84,60233.0,71.82,71.91,71.71,71.84,60233.0
2024-11-20 13:30:00,71.83,71.98,71.81,71.81,27316.0,71.83,71.98,71.81,71.81,27316.0
2024-11-20 14:00:00,71.82,71.82,71.6,71.7,56026.0,71.82,71.82,71.6,71.7,56026.0
2024-11-20 14:30:00,71.71,71.97,71.69,71.88,25903.0,71.71,71.97,71.69,71.88,25903.0
2024-11-20 15:00:00,71.86,71.99,71.82,71.96,17474.0,71.86,71.99,71.82,71.96,17474.0
2024-11-20 15:30:00,71.94,72.06,71.94,72.03,104975.0,71.94,72.06,71.94,72.03,104975.0
2024-11-21 09:30:00,73.14,73.15,72.77,72.95,334740.0,73.14,73.15,72.77,72.95,334740.0
2024-11-21 10:00:00,72.94,72.99,72.65,72.78,193200.0,72.94,72.99,72.65,72.78,193200.0
2024-11-21 10:30:00,72.78,73.09,72.7,72.99,80415.0,72.78,73.09,72.7,72.99,80415.0
2024-11-21 11:00:00,72.95,73.13,72.83,72.87,105826.0,72.95,73.13,72.83,72.87,105826.0
2024-11-21 11:30:00,72.86,72.93,72.67,72.7,75831.0,72.86,72.93,72.67,72.7,75831.0
2024-11-21 12:00:00,72.69,72.8,72.43,72.55,117236.0,72.69,72.8,72.43,72.55,117236.0
2024-11-21 12:30:00,72.54,72.62,72.42,72.52,56366.0,72.54,72.62,72.42,72.52,56366.0
2024-11-21 13:00:00,72.48,72.9,72.39,72.72,76476.0,72.48,72.9,72.39,72.72,76476.0
2024-11-21 13:30:00,72.7,72.89,72.68,72.82,89475.0,72.7,72.89,72.68,72.82,89475.0
2024-11-21 14:00:00,72.82,73.12,72.82,73.09,49400.0,72.82,73.12,72.82,73.09,49400.0
2024-11-21 14:30:00,73.1,73.24,73.08,73.17,55069.0,73.1,73.24,73.08,73.17,55069.0
2024-11-21 15:00:00,73.16,73.26,73.13,73.21,28616.0,73.16,73.26,73.13,73.21,28616.0
2024-11-21 15:30:00,73.22,73.26,73.17,73.23,157570.0,73.22,73.26,73.17,73.23,157570.0
2024-11-22 09:30:00,73.1,73.72,72.94,73.67,242962.0,73.1,73.72,72.94,73.67,242962.0
2024-11-22 10:00:00,73.68,73.9,73.57,73.71,233148.0,73.68,73.9,73.57,73.71,233148.0
2024-11-22 10:30:00,73.72,74.27,73.72,74.08,273394.0,73.72,74.27,73.72,74.08,273394.0
2024-11-22 11:00:00,74.12,74.13,73.65,73.9,100789.0,74.12,74.13,73.65,73.9,100789.0
2024-11-22 11:30:00,73.93,74.0,73.81,73.95,54042.0,73.93,74.0,73.81,73.95,54042.0
2024-11-22 12:00:00,73.98,74.09,73.94,74.03,72559.0,73.98,74.09,73.94,74.03,72559.0
2024-11-22 12:30:00,74.04,74.27,74.04,74.27,107597.0,74.04,74.27,74.04,74.27,107597.0
2024-11-22 13:00:00,74.26,74.48,74.24,74.45,215210.0,74.26,74.48,74.24,74.45,215210.0
2024-11-22 13:30:00,74.46,74.46,74.27,74.42,89618.0,74.46,74.46,74.27,74.42,89618.0
2024-11-22 14:00:00,74.41,74.58,74.23,74.32,134349.0,74.41,74.58,74.23,74.32,134349.0
2024-11-22 14:30:00,74.31,74.45,74.29,74.36,99676.0,74.31,74.45,74.29,74.36,99676.0
2024-11-22 15:00:00,74.36,74.52,74.12,74.28,208655.0,74.36,74.52,74.12,74.28,208655.0
2024-11-22 15:30:00,74.28,74.28,74.17,74.26,151934.0,74.28,74.28,74.17,74.26,151934.0
2024-11-25 09:30:00,72.94,73.44,72.76,72.85,350767.0,72.94,73.44,72.76,72.85,350767.0
2024-11-25 10:00:00,72.84,72.99,72.48,72.57,169669.0,72.84,72.99,72.48,72.57,169669.0
2024-11-25 10:30:00,72.56,72.56,72.11,72.13,208845.0,72.56,72.56,72.11,72.13,208845.0
2024-11-25 11:00:00,72.15,72.38,71.97,72.07,110480.0,72.15,72.38,71.97,72.07,110480.0
2024-11-25 11:30:00,72.07,72.72,72.03,72.05,538015.0,72.07,72.72,72.03,72.05,538015.0
2024-11-25 12:00:00,72.05,72.4,72.05,72.2,83698.0,72.05,72.4,72.05,72.2,83698.0
2024-11-25 12:30:00,72.19,72.3,71.94,72.0,94150.0,72.19,72.3,71.94,72.0,94150.0
2024-11-25 13:00:00,71.99,72.01,71.73,71.88,117301.0,71.99,72.01,71.73,71.88,117301.0
2024-11-25 13:30:00,71.91,71.94,71.77,71.9,54585.0,71.91,71.94,71.77,71.9,54585.0
2024-11-25 14:00:00,71.89,71.98,71.84,71.92,115749.0,71.89,71.98,71.84,71.92,115749.0
2024-11-25 14:30:00,71.95,72.03,71.83,71.99,104817.0,71.95,72.03,71.83,71.99,104817.0
2024-11-25 15:00:00,72.0,72.08,71.99,72.03,99396.0,72.0,72.08,71.99,72.03,99396.0
2024-11-25 15:30:00,72.03,72.11,72.02,72.08,189670.0,72.03,72.11,72.02,72.08,189670.0
2024-11-26 09:30:00,72.52,73.34,72.19,72.63,592664.0,72.52,73.34,72.19,72.63,592664.0
2024-11-26 10:00:00,72.62,72.74,72.3,72.54,81952.0,72.62,72.74,72.3,72.54,81952.0
2024-11-26 10:30:00,72.51,72.89,72.47,72.68,111189.0,72.51,72.89,72.47,72.68,111189.0
2024-11-26 11:00:00,72.65,72.67,72.3,72.4,110477.0,72.65,72.67,72.3,72.4,110477.0
2024-11-26 11:30:00,72.38,72.49,72.18,72.18,187214.0,72.38,72.49,72.18,72.18,187214.0
2024-11-26 12:00:00,72.18,72.19,71.43,71.57,172785.0,72.18,72.19,71.43,71.57,172785.0
2024-11-26 12:30:00,71.52,71.63,71.2,71.22,111558.0,71.52,71.63,71.2,71.22,111558.0
2024-11-26 13:00:00,71.21,71.78,71.01,71.59,406383.0,71.21,71.78,71.01,71.59,406383.0
2024-11-26 13:30:00,71.58,71.61,71.32,71.38,64953.0,71.58,71.61,71.32,71.38,64953.0
2024-11-26 14:00:00,71.43,71.79,71.4,71.78,98769.0,71.43,71.79,71.4,71.78,98769.0
2024-11-26 14:30:00,71.79,71.91,71.63,71.64,69945.0,71.79,71.91,71.63,71.64,69945.0
2024-11-26 15:00:00,71.65,71.68,71.5,71.56,65235.0,71.65,71.68,71.5,71.56,65235.0
2024-11-26 15:30:00,71.56,71.66,71.54,71.63,197906.0,71.56,71.66,71.54,71.63,197906.0
2024-11-27 09:30:00,71.63,72.3,71.6,72.14,145727.0,71.63,72.3,71.6,72.14,145727.0
2024-11-27 10:00:00,72.14,72.2,71.79,71.93,83950.0,72.14,72.2,71.79,71.93,83950.0
2024-11-27 10:30:00,71.89,72.13,71.56,71.9,139101.0,71.89,72.13,71.56,71.9,139101.0
2024-11-27 11:00:00,71.87,72.08,71.76,71.86,70554.0,71.87,72.08,71.76,71.86,70554.0
2024-11-27 11:30:00,71.84,71.85,71.4,71.42,95760.0,71.84,71.85,71.4,71.42,95760.0
2024-11-27 12:00:00,71.4,71.44,71.21,71.38,68711.0,71.4,71.44,71.21,71.38,68711.0
2024-11-27 12:30:00,71.39,71.45,71.21,71.23,51104.0,71.39,71.45,71.21,71.23,51104.0
2024-11-27 13:00:00,71.22,71.32,71.16,71.28,56534.0,71.22,71.32,71.16,71.28,56534.0
2024-11-27 13:30:00,71.28,71.35,71.18,71.31,61272.0,71.28,71.35,71.18,71.31,61272.0
2024-11-27 14:00:00,71.3,71.76,71.28,71.76,77805.0,71.3,71.76,71.28,71.76,77805.0
2024-11-27 14:30:00,71.77,71.78,71.68,71.78,75039.0,71.77,71.78,71.68,71.78,75039.0
2024-11-27 15:00:00,71.76,71.78,71.63,71.66,43328.0,71.76,71.78,71.63,71.66,43328.0
2024-11-27 15:30:00,71.67,71.79,71.67,71.74,208961.0,71.67,71.79,71.67,71.74,208961.0
2024-11-29 09:30:00,72.32,72.64,72.31,72.54,281297.0,72.32,72.64,72.31,72.54,281297.0
2024-11-29 10:00:00,72.53,72.74,72.46,72.52,131218.0,72.53,72.74,72.46,72.52,131218.0
2024-11-29 10:30:00,72.49,72.59,72.32,72.54,69048.0,72.49,72.59,72.32,72.54,69048.0
2024-11-29 11:00:00,72.53,72.71,72.21,72.28,106187.0,72.53,72.71,72.21,72.28,106187.0
2024-11-29 11:30:00,72.25,72.37,71.72,71.84,130190.0,72.25,72.37,71.72,71.84,130190.0
2024-11-29 12:00:00,71.84,71.89,71.51,71.68,126055.0,71.84,71.89,71.51,71.68,126055.0
2024-11-29 12:30:00,71.68,71.69,71.55,71.63,364853.0,71.68,71.69,71.55,71.63,364853.0
2024-12-02 09:30:00,71.87,71.95,71.17,71.28,244695.0,71.87,71.95,71.17,71.28,244695.0
2024-12-02 10:00:00,71.28,71.79,71.15,71.77,236803.0,71.28,71.79,71.15,71.77,236803.0
2024-12-02 10:30:00,71.77,71.78,71.27,71.5,237232.0,71.77,71.78,71.27,71.5,237232.0
2024-12-02 11:00:00,71.48,71.49,70.88,70.99,253896.0,71.48,71.49,70.88,70.99,253896.0
2024-12-02 11:30:00,71.01,71.15,70.71,70.76,181348.0,71.01,71.15,70.71,70.76,181348.0
2024-12-02 12:00:00,70.77,70.95,70.7,70.8,95168.0,70.77,70.95,70.7,70.8,95168.0
2024-12-02 12:30:00,70.8,71.06,70.8,71.01,106708.0,70.8,71.06,70.8,71.01,106708.0
2024-12-02 13:00:00,71.02,71.06,70.91,70.95,88839.0,71.02,71.06,70.91,70.95,88839.0
2024-12-02 13:30:00,70.94,71.01,70.79,70.92,667119.0,70.94,71.01,70.79,70.92,667119.0
2024-12-02 14:00:00,70.93,71.2,70.86,71.11,256114.0,70.93,71.2,70.86,71.11,256114.0
2024-12-02 14:30:00,71.11,71.18,71.08,71.11,166741.0,71.11,71.18,71.08,71.11,166741.0
2024-12-02 15:00:00,71.11,71.13,70.99,70.99,68385.0,71.11,71.13,70.99,70.99,68385.0
2024-12-02 15:30:00,70.99,71.1,70.97,71.04,212469.0,70.99,71.1,70.97,71.04,212469.0
2024-12-03 09:30:00,72.16,72.21,71.8,71.97,243749.0,72.16,72.21,71.8,71.97,243749.0
2024-12-03 10:00:00,72.01,72.59,71.92,72.47,276851.0,72.01,72.59,71.92,72.47,276851.0
2024-12-03 10:30:00,72.47,72.81,72.46,72.78,257021.0,72.47,72.81,72.46,72.78,257021.0
2024-12-03 11:00:00,72.77,73.07,72.63,73.0,350095.0,72.77,73.07,72.63,73.0,350095.0
2024-12-03 11:30:00,73.01,73.19,72.97,73.14,237118.0,73.01,73.19,72.97,73.14,237118.0
2024-12-03 12:00:00,73.14,73.32,73.13,73.29,154308.0,73.14,73.32,73.13,73.29,154308.0
2024-12-03 12:30:00,73.28,73.31,73.01,73.04,148524.0,73.28,73.31,73.01,73.04,148524.0
2024-12-03 13:00:00,73.03,73.09,72.85,72.95,94636.0,73.03,73.09,72.85,72.95,94636.0
2024-12-03 13:30:00,72.95,73.22,72.94,73.2,142100.0,72.95,73.22,72.94,73.2,142100.0
2024-12-03 14:00:00,73.2,73.31,72.98,72.99,147200.0,73.2,73.31,72.98,72.99,147200.0
2024-12-03 14:30:00,72.99,73.15,72.98,73.12,74162.0,72.99,73.15,72.98,73.12,74162.0
2024-12-03 15:00:00,73.14,73.17,73.08,73.14,63357.0,73.14,73.17,73.08,73.14,63357.0
2024-12-03 15:30:00,73.13,73.13,73.03,73.06,155807.0,73.13,73.13,73.03,73.06,155807.0
2024-12-04 09:30:00,73.41,73.45,73.0,73.13,124280.0,73.41,73.45,73.0,73.13,124280.0
2024-12-04 10:00:00,73.13,73.14,72.68,72.83,128667.0,73.13,73.14,72.68,72.83,128667.0
2024-12-04 10:30:00,72.87,73.17,72.69,72.99,149078.0,72.87,73.17,72.69,72.99,149078.0
2024-12-04 11:00:00,72.99,73.0,72.48,72.68,90099.0,72.99,73.0,72.48,72.68,90099.0
2024-12-04 11:30:00,72.68,72.72,72.48,72.53,74451.0,72.68,72.72,72.48,72.53,74451.0
2024-12-04 12:00:00,72.48,72.5,72.29,72.35,65310.0,72.48,72.5,72.29,72.35,65310.0
2024-12-04 12:30:00,72.34,72.61,71.62,71.8,340441.0,72.34,72.61,71.62,71.8,340441.0
2024-12-04 13:00:00,71.85,72.02,71.65,71.79,210812.0,71.85,72.02,71.65,71.79,210812.0
2024-12-04 13:30:00,71.75,71.78,71.58,71.65,90870.0,71.75,71.78,71.58,71.65,90870.0
2024-12-04 14:00:00,71.64,71.95,71.52,71.56,238708.0,71.64,71.95,71.52,71.56,238708.0
2024-12-04 14:30:00,71.6,71.84,71.58,71.82,126762.0,71.6,71.84,71.58,71.82,126762.0
2024-12-04 15:00:00,71.8,71.98,71.8,71.9,90774.0,71.8,71.98,71.8,71.9,90774.0
2024-12-04 15:30:00,71.9,71.94,71.78,71.86,288842.0,71.9,71.94,71.78,71.86,288842.0
2024-12-05 09:30:00,71.95,72.17,71.78,72.13,145717.0,71.95,72.17,71.78,72.13,145717.0
2024-12-05 10:00:00,72.14,72.15,71.75,71.78,58347.0,72.14,72.15,71.75,71.78,58347.0
2024-12-05 10:30:00,71.77,72.01,71.55,71.88,84385.0,71.77,72.01,71.55,71.88,84385.0
2024-12-05 11:00:00,71.87,71.93,71.27,71.39,91924.0,71.87,71.93,71.27,71.39,91924.0
2024-12-05 11:30:00,71.35,71.64,71.25,71.57,63433.0,71.35,71.64,71.25,71.57,63433.0
2024-12-05 12:00:00,71.55,71.57,71.34,71.35,65277.0,71.55,71.57,71.34,71.35,65277.0
2024-12-05 12:30:00,71.35,71.45,71.26,71.26,61262.0,71.35,71.45,71.26,71.26,61262.0
2024-12-05 13:00:00,71.26,71.51,71.22,71.46,45211.0,71.26,71.51,71.22,71.46,45211.0
2024-12-05 13:30:00,71.46,71.75,71.46,71.58,44124.0,71.46,71.75,71.46,71.58,44124.0
2024-12-05 14:00:00,71.58,71.58,71.28,71.34,83569.0,71.58,71.58,71.28,71.34,83569.0
2024-12-05 14:30:00,71.35,71.63,71.31,71.58,42659.0,71.35,71.63,71.31,71.58,42659.0
2024-12-05 15:00:00,71.59,71.7,71.51,71.51,30483.0,71.59,71.7,71.51,71.51,30483.0
2024-12-05 15:30:00,71.5,71.54,71.44,71.5,295091.0,71.5,71.54,71.44,71.5,295091.0
2024-12-06 09:30:00,70.62,70.64,70.22,70.33,327567.0,70.62,70.64,70.22,70.33,327567.0
2024-12-06 10:00:00,70.3,70.4,70.0,70.02,327201.0,70.3,70.4,70.0,70.02,327201.0
2024-12-06 10:30:00,70.03,70.36,69.99,70.36,203273.0,70.03,70.36,69.99,70.36,203273.0
2024-12-06 11:00:00,70.34,70.49,70.26,70.47,91975.0,70.34,70.49,70.26,70.47,91975.0
2024-12-06 11:30:00,70.47,70.51,70.24,70.47,65613.0,70.47,70.51,70.24,70.47,65613.0
2024-12-06 12:00:00,70.5,70.56,70.41,70.5,64331.0,70.5,70.56,70.41,70.5,64331.0
2024-12-06 12:30:00,70.49,70.51,70.3,70.46,64621.0,70.49,70.51,70.3,70.46,64621.0
2024-12-06 13:00:00,70.47,70.56,70.44,70.51,129363.0,70.47,70.56,70.44,70.51,129363.0
2024-12-06 13:30:00,70.5,70.71,70.48,70.61,89091.0,70.5,70.71,70.48,70.61,89091.0
2024-12-06 14:00:00,70.61,70.62,70.18,70.23,151574.0,70.61,70.62,70.18,70.23,151574.0
2024-12-06 14:30:00,70.24,70.24,70.1,70.11,93039.0,70.24,70.24,70.1,70.11,93039.0
2024-12-06 15:00:00,70.13,70.2,70.12,70.19,49617.0,70.13,70.2,70.12,70.19,49617.0
2024-12-06 15:30:00,70.17,70.28,70.1,70.21,441472.0,70.17,70.28,70.1,70.21,441472.0
2024-12-09 09:30:00,71.23,71.55,71.15,71.55,237434.0,71.23,71.55,71.15,71.55,237434.0
2024-12-09 10:00:00,71.55,71.94,71.46,71.94,204413.0,71.55,71.94,71.46,71.94,204413.0
2024-12-09 10:30:00,71.94,71.97,71.69,71.75,132348.0,71.94,71.97,71.69,71.75,132348.0
2024-12-09 11:00:00,71.75,71.87,71.63,71.71,175126.0,71.75,71.87,71.63,71.71,175126.0
2024-12-09 11:30:00,71.73,71.92,71.51,71.62,147792.0,71.73,71.92,71.51,71.62,147792.0
2024-12-09 12:00:00,71.6,71.69,71.51,71.63,70039.0,71.6,71.69,71.51,71.63,70039.0
2024-12-09 12:30:00,71.64,71.7,71.53,71.66,56995.0,71.64,71.7,71.53,71.66,56995.0
2024-12-09 13:00:00,71.68,71.73,71.61,71.67,54875.0,71.68,71.73,71.61,71.67,54875.0
2024-12-09 13:30:00,71.67,71.68,71.6,71.6,48905.0,71.67,71.68,71.6,71.6,48905.0
2024-12-09 14:00:00,71.57,71.64,71.42,71.49,76290.0,71.57,71.64,71.42,71.49,76290.0
2024-12-09 14:30:00,71.48,71.55,71.31,71.4,71608.0,71.48,71.55,71.31,71.4,71608.0
2024-12-09 15:00:00,71.39,71.39,71.22,71.23,72672.0,71.39,71.39,71.22,71.23,72672.0
2024-12-09 15:30:00,71.24,71.25,71.19,71.2,108920.0,71.24,71.25,71.19,71.2,108920.0
2024-12-10 09:30:00,71.54,71.61,71.32,71.46,223860.0,71.54,71.61,71.32,71.46,223860.0
2024-12-10 10:00:00,71.47,71.59,71.39,71.52,77109.0,71.47,71.59,71.39,71.52,77109.0
2024-12-10 10:30:00,71.49,72.0,71.49,71.95,135792.0,71.49,72.0,71.49,71.95,135792.0
2024-12-10 11:00:00,71.96,72.1,71.83,71.93,196596.0,71.96,72.1,71.83,71.93,196596.0
2024-12-10 11:30:00,71.95,72.13,71.92,72.07,137650.0,71.95,72.13,71.92,72.07,137650.0
2024-12-10 12:00:00,72.07,72.07,71.88,71.89,106463.0,72.07,72.07,71.88,71.89,106463.0
2024-12-10 12:30:00,71.87,72.01,71.87,71.97,80154.0,71.87,72.01,71.87,71.97,80154.0
2024-12-10 13:00:00,71.96,71.97,71.73,71.79,66975.0,71.96,71.97,71.73,71.79,66975.0
2024-12-10 13:30:00,71.78,71.84,71.73,71.78,56259.0,71.78,71.84,71.73,71.78,56259.0
2024-12-10 14:00:00,71.79,71.94,71.63,71.64,130639.0,71.79,71.94,71.63,71.64,130639.0
2024-12-10 14:30:00,71.63,71.66,71.35,71.45,50723.0,71.63,71.66,71.35,71.45,50723.0
2024-12-10 15:00:00,71.46,71.53,71.4,71.43,62249.0,71.46,71.53,71.4,71.43,62249.0
2024-12-10 15:30:00,71.42,71.51,71.36,71.4,355776.0,71.42,71.51,71.36,71.4,355776.0
2024-12-11 09:30:00,72.58,72.58,72.25,72.56,143986.0,72.58,72.58,72.25,72.56,143986.0
2024-12-11 10:00:00,72.56,72.74,72.47,72.55,127435.0,72.56,72.74,72.47,72.55,127435.0
2024-12-11 10:30:00,72.55,72.64,72.15,72.55,255275.0,72.55,72.64,72.15,72.55,255275.0
2024-12-11 11:00:00,72.57,72.79,72.51,72.72,153061.0,72.57,72.79,72.51,72.72,153061.0
2024-12-11 11:30:00,72.73,73.13,72.62,72.99,192641.0,72.73,73.13,72.62,72.99,192641.0
2024-12-11 12:00:00,72.99,73.06,72.95,73.02,86748.0,72.99,73.06,72.95,73.02,86748.0
2024-12-11 12:30:00,73.03,73.13,72.97,73.06,68209.0,73.03,73.13,72.97,73.06,68209.0
2024-12-11 13:00:00,73.06,73.06,72.89,73.06,69486.0,73.06,73.06,72.89,73.06,69486.0
2024-12-11 13:30:00,73.07,73.3,73.06,73.2,57884.0,73.07,73.3,73.06,73.2,57884.0
2024-12-11 14:00:00,73.22,73.52,73.2,73.39,173882.0,73.22,73.52,73.2,73.39,173882.0
2024-12-11 14:30:00,73.39,73.54,73.39,73.52,72608.0,73.39,73.54,73.39,73.52,72608.0
2024-12-11 15:00:00,73.52,73.59,73.46,73.47,92611.0,73.52,73.59,73.46,73.47,92611.0
2024-12-11 15:30:00,73.47,73.48,73.35,73.36,368583.0,73.47,73.48,73.35,73.36,368583.0
2024-12-12 09:30:00,72.9,72.95,72.65,72.66,106423.0,72.9,72.95,72.65,72.66,106423.0
2024-12-12 10:00:00,72.69,72.72,72.28,72.48,173857.0,72.69,72.72,72.28,72.48,173857.0
2024-12-12 10:30:00,72.49,72.55,72.29,72.34,150585.0,72.49,72.55,72.29,72.34,150585.0
2024-12-12 11:00:00,72.36,72.46,72.19,72.32,151650.0,72.36,72.46,72.19,72.32,151650.0
2024-12-12 11:30:00,72.27,72.8,72.23,72.79,112201.0,72.27,72.8,72.23,72.79,112201.0
2024-12-12 12:00:00,72.8,73.58,72.8,73.36,169267.0,72.8,73.58,72.8,73.36,169267.0
2024-12-12 12:30:00,73.37,73.48,73.27,73.4,65782.0,73.37,73.48,73.27,73.4,65782.0
2024-12-12 13:00:00,73.41,73.57,73.38,73.51,62603.0,73.41,73.57,73.38,73.51,62603.0
2024-12-12 13:30:00,73.52,73.53,73.18,73.21,52087.0,73.52,73.53,73.18,73.21,52087.0
2024-12-12 14:00:00,73.23,73.3,73.07,73.11,94846.0,73.23,73.3,73.07,73.11,94846.0
2024-12-12 14:30:00,73.11,73.36,73.07,73.28,76215.0,73.11,73.36,73.07,73.28,76215.0
2024-12-12 15:00:00,73.28,73.36,73.26,73.34,88265.0,73.28,73.36,73.26,73.34,88265.0
2024-12-12 15:30:00,73.34,73.34,73.18,73.23,521897.0,73.34,73.34,73.18,73.23,521897.0
2024-12-13 09:30:00,73.62,73.95,73.54,73.77,275508.0,73.62,73.95,73.54,73.77,275508.0
2024-12-13 10:00:00,73.78,73.83,73.57,73.61,126453.0,73.78,73.83,73.57,73.61,126453.0
2024-12-13 10:30:00,73.62,74.0,73.58,73.92,97330.0,73.62,74.0,73.58,73.92,97330.0
2024-12-13 11:00:00,73.94,74.0,73.79,73.97,92357.0,73.94,74.0,73.79,73.97,92357.0
2024-12-13 11:30:00,73.98,74.24,73.91,74.2,129343.0,73.98,74.24,73.91,74.2,129343.0
2024-12-13 12:00:00,74.2,74.33,74.16,74.32,113236.0,74.2,74.33,74.16,74.32,113236.0
2024-12-13 12:30:00,74.3,74.37,74.22,74.26,83862.0,74.3,74.37,74.22,74.26,83862.0
2024-12-13 13:00:00,74.25,74.47,74.22,74.47,110076.0,74.25,74.47,74.22,74.47,110076.0
2024-12-13 13:30:00,74.47,74.47,74.32,74.34,104252.0,74.47,74.47,74.32,74.34,104252.0
2024-12-13 14:00:00,74.33,74.46,74.29,74.38,120538.0,74.33,74.46,74.29,74.38,120538.0
2024-12-13 14:30:00,74.38,74.5,74.3,74.33,67318.0,74.38,74.5,74.3,74.33,67318.0
2024-12-13 15:00:00,74.34,74.34,74.22,74.33,70040.0,74.34,74.34,74.22,74.33,70040.0
2024-12-13 15:30:00,74.32,74.33,74.19,74.22,485821.0,74.32,74.33,74.19,74.22,485821.0
2024-12-16 09:30:00,74.15,74.21,73.92,73.95,152988.0,74.15,74.21,73.92,73.95,152988.0
2024-12-16 10:00:00,73.97,74.27,73.85,74.25,76374.0,73.97,74.27,73.85,74.25,76374.0
2024-12-16 10:30:00,74.28,74.3,73.99,74.04,92409.0,74.28,74.3,73.99,74.04,92409.0
2024-12-16 11:00:00,74.06,74.08,73.64,73.65,102524.0,74.06,74.08,73.64,73.65,102524.0
2024-12-16 11:30:00,73.66,73.8,73.61,73.7,92151.0,73.66,73.8,73.61,73.7,92151.0
2024-12-16 12:00:00,73.68,74.03,73.64,74.0,93255.0,73.68,74.03,73.64,74.0,93255.0
2024-12-16 12:30:00,74.0,74.14,74.0,74.08,66185.0,74.0,74.14,74.0,74.08,66185.0
2024-12-16 13:00:00,74.07,74.18,73.91,73.92,60019.0,74.07,74.18,73.91,73.92,60019.0
2024-12-16 13:30:00,73.9,73.92,73.75,73.82,80577.0,73.9,73.92,73.75,73.82,80577.0
2024-12-16 14:00:00,73.81,73.91,73.7,73.9,83393.0,73.81,73.91,73.7,73.9,83393.0
2024-12-16 14:30:00,73.91,73.96,73.71,73.72,60002.0,73.91,73.96,73.71,73.72,60002.0
2024-12-16 15:00:00,73.73,73.73,73.64,73.7,77298.0,73.73,73.73,73.64,73.7,77298.0
2024-12-16 15:30:00,73.7,73.76,73.68,73.71,405478.0,73.7,73.76,73.68,73.71,405478.0
2024-12-17 09:30:00,72.96,72.96,72.61,72.74,455675.0,72.96,72.96,72.61,72.74,455675.0
2024-12-17 10:00:00,72.73,72.82,72.47,72.55,184792.0,72.73,72.82,72.47,72.55,184792.0
2024-12-17 10:30:00,72.56,72.66,72.31,72.36,196814.0,72.56,72.66,72.31,72.36,196814.0
2024-12-17 11:00:00,72.35,72.73,72.34,72.54,124753.0,72.35,72.73,72.34,72.54,124753.0
2024-12-17 11:30:00,72.53,72.76,72.51,72.72,83224.0,72.53,72.76,72.51,72.72,83224.0
2024-12-17 12:00:00,72.72,72.87,72.64,72.81,114136.0,72.72,72.87,72.64,72.81,114136.0
2024-12-17 12:30:00,72.82,73.04,72.8,73.02,66871.0,72.82,73.04,72.8,73.02,66871.0
2024-12-17 13:00:00,73.02,73.09,72.88,72.88,58854.0,73.02,73.09,72.88,72.88,58854.0
2024-12-17 13:30:00,72.88,73.25,72.88,73.22,42960.0,72.88,73.25,72.88,73.22,42960.0
2024-12-17 14:00:00,73.22,73.27,73.05,73.16,34119.0,73.22,73.27,73.05,73.16,34119.0
2024-12-17 14:30:00,73.15,73.29,73.1,73.27,38480.0,73.15,73.29,73.1,73.27,38480.0
2024-12-17 15:00:00,73.26,73.34,73.26,73.32,67658.0,73.26,73.34,73.26,73.32,67658.0
2024-12-17 15:30:00,73.33,73.35,73.23,73.3,214717.0,73.33,73.35,73.23,73.3,214717.0
2024-12-18 09:30:00,73.67,74.13,73.62,73.82,148032.0,73.67,74.13,73.62,73.82,148032.0
2024-12-18 10:00:00,73.82,74.09,73.74,73.87,156373.0,73.82,74.09,73.74,73.87,156373.0
2024-12-18 10:30:00,73.91,74.19,73.89,74.13,178001.0,73.91,74.19,73.89,74.13,178001.0
2024-12-18 11:00:00,74.16,74.38,73.98,74.3,414143.0,74.16,74.38,73.98,74.3,414143.0
2024-12-18 11:30:00,74.31,74.35,74.14,74.21,104241.0,74.31,74.35,74.14,74.21,104241.0
2024-12-18 12:00:00,74.18,74.19,74.04,74.06,61700.0,74.18,74.19,74.04,74.06,61700.0
2024-12-18 12:30:00,74.06,74.06,73.65,73.74,73613.0,74.06,74.06,73.65,73.74,73613.0
2024-12-18 13:00:00,73.72,73.98,73.72,73.97,61849.0,73.72,73.98,73.72,73.97,61849.0
2024-12-18 13:30:00,73.97,74.01,73.63,73.69,67747.0,73.97,74.01,73.63,73.69,67747.0
2024-12-18 14:00:00,73.68,73.92,73.53,73.54,118555.0,73.68,73.92,73.53,73.54,118555.0
2024-12-18 14:30:00,73.54,73.63,73.28,73.3,91248.0,73.54,73.63,73.28,73.3,91248.0
2024-12-18 15:00:00,73.3,73.33,73.09,73.12,131755.0,73.3,73.33,73.09,73.12,131755.0
2024-12-18 15:30:00,73.12,73.13,72.91,72.96,199928.0,73.12,73.13,72.91,72.96,199928.0
2024-12-19 09:30:00,73.93,74.11,73.81,73.9,190192.0,73.93,74.11,73.81,73.9,190192.0
2024-12-19 10:00:00,73.9,73.94,73.42,73.47,285689.0,73.9,73.94,73.42,73.47,285689.0
2024-12-19 10:30:00,73.48,73.6,73.18,73.2,137862.0,73.48,73.6,73.18,73.2,137862.0
2024-12-19 11:00:00,73.19,73.33,72.87,72.96,198883.0,73.19,73.33,72.87,72.96,198883.0
2024-12-19 11:30:00,72.99,73.2,72.77,72.85,139738.0,72.99,73.2,72.77,72.85,139738.0
2024-12-19 12:00:00,72.84,72.95,72.77,72.81,84924.0,72.84,72.95,72.77,72.81,84924.0
2024-12-19 12:30:00,72.8,72.96,72.71,72.88,58837.0,72.8,72.96,72.71,72.88,58837.0
2024-12-19 13:00:00,72.9,73.03,72.86,72.87,89592.0,72.9,73.03,72.86,72.87,89592.0
2024-12-19 13:30:00,72.89,73.02,72.88,72.93,37081.0,72.89,73.02,72.88,72.93,37081.0
2024-12-19 14:00:00,72.94,72.95,72.7,72.9,116121.0,72.94,72.95,72.7,72.9,116121.0
2024-12-19 14:30:00,72.89,72.91,72.72,72.72,60571.0,72.89,72.91,72.72,72.72,60571.0
2024-12-19 15:00:00,72.73,72.77,72.66,72.66,67253.0,72.73,72.77,72.66,72.66,67253.0
2024-12-19 15:30:00,72.67,72.7,72.61,72.62,158240.0,72.67,72.7,72.61,72.62,158240.0
2024-12-20 09:30:00,72.27,72.29,71.95,72.04,142520.0,72.27,72.29,71.95,72.04,142520.0
2024-12-20 10:00:00,72.05,72.51,72.05,72.48,99959.0,72.05,72.51,72.05,72.48,99959.0
2024-12-20 10:30:00,72.52,72.65,72.39,72.63,52775.0,72.52,72.65,72.39,72.63,52775.0
2024-12-20 11:00:00,72.64,72.98,72.46,72.86,117397.0,72.64,72.98,72.46,72.86,117397.0
2024-12-20 11:30:00,72.86,72.92,72.71,72.87,42935.0,72.86,72.92,72.71,72.87,42935.0
2024-12-20 12:00:00,72.86,73.14,72.81,73.1,92850.0,72.86,73.14,72.81,73.1,92850.0
2024-12-20 12:30:00,73.1,73.21,73.05,73.15,58535.0,73.1,73.21,73.05,73.15,58535.0
2024-12-20 13:00:00,73.16,73.27,73.1,73.24,61120.0,73.16,73.27,73.1,73.24,61120.0
2024-12-20 13:30:00,73.21,73.41,73.14,73.16,60797.0,73.21,73.41,73.14,73.16,60797.0
2024-12-20 14:00:00,73.13,73.15,72.94,73.01,98988.0,73.13,73.15,72.94,73.01,98988.0
2024-12-20 14:30:00,73.0,73.06,72.9,73.06,91165.0,73.0,73.06,72.9,73.06,91165.0
2024-12-20 15:00:00,73.04,73.16,72.96,73.15,41425.0,73.04,73.16,72.96,73.15,41425.0
2024-12-20 15:30:00,73.16,73.19,73.03,73.07,249860.0,73.16,73.19,73.03,73.07,249860.0
2024-12-23 09:30:00,72.91,72.97,72.58,72.59,172201.0,72.91,72.97,72.58,72.59,172201.0
2024-12-23 10:00:00,72.6,72.69,72.41,72.47,61468.0,72.6,72.69,72.41,72.47,61468.0
2024-12-23 10:30:00,72.5,72.54,72.18,72.21,124472.0,72.5,72.54,72.18,72.21,124472.0
2024-12-23 11:00:00,72.18,72.44,72.16,72.28,111480.0,72.18,72.44,72.16,72.28,111480.0
2024-12-23 11:30:00,72.22,72.34,72.1,72.18,102634.0,72.22,72.34,72.1,72.18,102634.0
2024-12-23 12:00:00,72.19,72.41,72.15,72.4,129825.0,72.19,72.41,72.15,72.4,129825.0
2024-12-23 12:30:00,72.4,72.65,72.37,72.61,150732.0,72.4,72.65,72.37,72.61,150732.0
2024-12-23 13:00:00,72.62,72.68,72.45,72.46,133950.0,72.62,72.68,72.45,72.46,133950.0
2024-12-23 13:30:00,72.46,72.98,72.46,72.96,133110.0,72.46,72.98,72.46,72.96,133110.0
2024-12-23 14:00:00,72.96,73.03,72.73,72.78,77871.0,72.96,73.03,72.73,72.78,77871.0
2024-12-23 14:30:00,72.79,73.07,72.79,73.0,38055.0,72.79,73.07,72.79,73.0,38055.0
2024-12-23 15:00:00,73.01,73.05,72.9,72.93,28638.0,73.01,73.05,72.9,72.93,28638.0
2024-12-23 15:30:00,72.93,73.06,72.93,73.04,133260.0,72.93,73.06,72.93,73.04,133260.0
2024-12-24 09:30:00,73.7,73.76,73.45,73.67,117837.0,73.7,73.76,73.45,73.67,117837.0
2024-12-24 10:00:00,73.66,73.97,73.64,73.95,141274.0,73.66,73.97,73.64,73.95,141274.0
2024-12-24 10:30:00,73.95,74.03,73.74,73.77,106453.0,73.95,74.03,73.74,73.77,106453.0
2024-12-24 11:00:00,73.76,73.94,73.72,73.92,86082.0,73.76,73.94,73.72,73.92,86082.0
2024-12-24 11:30:00,73.91,73.99,73.8,73.84,95208.0,73.91,73.99,73.8,73.84,95208.0
2024-12-24 12:00:00,73.84,73.84,73.7,73.74,70047.0,73.84,73.84,73.7,73.74,70047.0
2024-12-24 12:30:00,73.73,73.73,73.58,73.62,162447.0,73.73,73.73,73.58,73.62,162447.0
2024-12-26 09:30:00,74.26,74.38,73.97,74.01,114069.0,74.26,74.38,73.97,74.01,114069.0
2024-12-26 10:00:00,74.01,74.08,73.7,73.78,144128.0,74.01,74.08,73.7,73.78,144128.0
2024-12-26 10:30:00,73.78,73.82,73.61,73.8,109335.0,73.78,73.82,73.61,73.8,109335.0
2024-12-26 11:00:00,73.77,73.85,73.62,73.63,87944.0,73.77,73.85,73.62,73.63,87944.0
2024-12-26 11:30:00,73.64,73.73,73.48,73.62,146828.0,73.64,73.73,73.48,73.62,146828.0
2024-12-26 12:00:00,73.62,73.63,73.41,73.42,180669.0,73.62,73.63,73.41,73.42,180669.0
2024-12-26 12:30:00,73.42,73.52,73.4,73.48,80977.0,73.42,73.52,73.4,73.48,80977.0
2024-12-26 13:00:00,73.46,73.52,73.23,73.25,130801.0,73.46,73.52,73.23,73.25,130801.0
2024-12-26 13:30:00,73.24,73.52,73.24,73.34,109194.0,73.24,73.52,73.24,73.34,109194.0
2024-12-26 14:00:00,73.34,73.4,72.9,73.25,111457.0,73.34,73.4,72.9,73.25,111457.0
2024-12-26 14:30:00,73.24,73.24,73.09,73.15,62848.0,73.24,73.24,73.09,73.15,62848.0
2024-12-26 15:00:00,73.14,73.14,73.05,73.11,31385.0,73.14,73.14,73.05,73.11,31385.0
2024-12-26 15:30:00,73.11,73.14,73.06,73.12,124203.0,73.11,73.14,73.06,73.12,124203.0
2024-12-27 09:30:00,74.1,74.21,73.99,74.03,102187.0,74.1,74.21,73.99,74.03,102187.0
2024-12-27 10:00:00,74.04,74.04,73.69,73.78,60998.0,74.04,74.04,73.69,73.78,60998.0
2024-12-27 10:30:00,73.8,74.0,73.7,73.9,73756.0,73.8,74.0,73.7,73.9,73756.0
2024-12-27 11:00:00,73.91,74.14,73.84,74.05,117425.0,73.91,74.14,73.84,74.05,117425.0
2024-12-27 11:30:00,74.05,74.16,73.93,73.95,100453.0,74.05,74.16,73.93,73.95,100453.0
2024-12-27 12:00:00,73.97,73.98,73.77,73.77,56010.0,73.97,73.98,73.77,73.77,56010.0
2024-12-27 12:30:00,73.77,73.99,73.73,73.91,32097.0,73.77,73.99,73.73,73.91,32097.0
2024-12-27 13:00:00,73.92,74.26,73.91,74.16,78466.0,73.92,74.26,73.91,74.16,78466.0
2024-12-27 13:30:00,74.16,74.31,74.16,74.29,33465.0,74.16,74.31,74.16,74.29,33465.0
2024-12-27 14:00:00,74.3,74.4,74.17,74.23,87120.0,74.3,74.4,74.17,74.23,87120.0
2024-12-27 14:30:00,74.22,74.23,74.06,74.08,53893.0,74.22,74.23,74.06,74.08,53893.0
2024-12-27 15:00:00,74.08,74.08,73.83,73.85,89382.0,74.08,74.08,73.83,73.85,89382.0
2024-12-27 15:30:00,73.86,73.87,73.78,73.86,159437.0,73.86,73.87,73.78,73.86,159437.0
2024-12-30 09:30:00,74.86,75.0,74.8,74.91,125478.0,74.86,75.0,74.8,74.91,125478.0
2024-12-30 10:00:00,74.89,74.92,74.67,74.91,99801.0,74.89,74.92,74.67,74.91,99801.0
2024-12-30 10:30:00,74.88,75.16,74.88,74.93,128422.0,74.88,75.16,74.88,74.93,128422.0
2024-12-30 11:00:00,74.95,75.12,74.63,74.64,65059.0,74.95,75.12,74.63,74.64,65059.0
2024-12-30 11:30:00,74.65,74.99,74.57,74.95,66847.0,74.65,74.99,74.57,74.95,66847.0
2024-12-30 12:00:00,74.96,75.27,74.96,75.2,106393.0,74.96,75.27,74.96,75.2,106393.0
2024-12-30 12:30:00,75.2,75.2,74.96,75.01,52483.0,75.2,75.2,74.96,75.01,52483.0
2024-12-30 13:00:00,74.99,75.08,74.9,74.93,51270.0,74.99,75.08,74.9,74.93,51270.0
2024-12-30 13:30:00,74.9,74.93,74.73,74.77,30048.0,74.9,74.93,74.73,74.77,30048.0
2024-12-30 14:00:00,74.75,74.8,74.45,74.72,56297.0,74.75,74.8,74.45,74.72,56297.0
2024-12-30 14:30:00,74.72,74.79,74.57,74.72,44067.0,74.72,74.79,74.57,74.72,44067.0
2024-12-30 15:00:00,74.71,74.98,74.7,74.95,87520.0,74.71,74.98,74.7,74.95,87520.0
2024-12-30 15:30:00,74.94,74.94,74.78,74.83,281505.0,74.94,74.94,74.78,74.83,281505.0
2024-12-31 09:30:00,75.24,75.3,74.97,75.26,128194.0,75.24,75.3,74.97,75.26,128194.0
2024-12-31 10:00:00,75.28,75.38,75.05,75.33,67862.0,75.28,75.38,75.05,75.33,67862.0
2024-12-31 10:30:00,75.35,75.44,75.24,75.44,35715.0,75.35,75.44,75.24,75.44,35715.0
2024-12-31 11:00:00,75.37,75.53,75.32,75.53,48534.0,75.37,75.53,75.32,75.53,48534.0
2024-12-31 11:30:00,75.52,75.56,75.39,75.46,57027.0,75.52,75.56,75.39,75.46,57027.0
2024-12-31 12:00:00,75.46,75.55,75.32,75.5,137138.0,75.46,75.55,75.32,75.5,137138.0
2024-12-31 12:30:00,75.48,75.56,75.48,75.52,81095.0,75.48,75.56,75.48,75.52,81095.0
2024-12-31 13:00:00,75.52,75.75,75.52,75.67,77051.0,75.52,75.75,75.52,75.67,77051.0
2024-12-31 13:30:00,75.66,75.66,75.49,75.57,54418.0,75.66,75.66,75.49,75.57,54418.0
2024-12-31 14:00:00,75.58,75.65,75.41,75.45,38909.0,75.58,75.65,75.41,75.45,38909.0
2024-12-31 14:30:00,75.46,75.67,75.46,75.65,47163.0,75.46,75.67,75.46,75.65,47163.0
2024-12-31 15:00:00,75.66,75.67,75.56,75.59,41203.0,75.66,75.67,75.56,75.59,41203.0
2024-12-31 15:30:00,75.59,75.6,75.5,75.53,205765.0,75.59,75.6,75.5,75.53,205765.0
2025-01-02 09:30:00,76.84,77.22,76.84,77.19,395769.0,76.84,77.22,76.84,77.19,395769.0
2025-01-02 10:00:00,77.2,77.29,77.06,77.26,179689.0,77.2,77.29,77.06,77.26,179689.0
2025-01-02 10:30:00,77.25,77.44,77.16,77.3,290761.0,77.25,77.44,77.16,77.3,290761.0
2025-01-02 11:00:00,77.3,77.56,77.06,77.33,208614.0,77.3,77.56,77.06,77.33,208614.0
2025-01-02 11:30:00,77.33,77.49,77.2,77.43,100953.0,77.33,77.49,77.2,77.43,100953.0
2025-01-02 12:00:00,77.44,77.5,77.35,77.46,49743.0,77.44,77.5,77.35,77.46,49743.0
2025-01-02 12:30:00,77.45,77.46,77.08,77.18,54234.0,77.45,77.46,77.08,77.18,54234.0
2025-01-02 13:00:00,77.16,77.16,77.06,77.14,48098.0,77.16,77.16,77.06,77.14,48098.0
2025-01-02 13:30:00,77.06,77.12,76.89,77.06,68703.0,77.06,77.12,76.89,77.06,68703.0
2025-01-02 14:00:00,77.02,77.05,76.86,76.91,84905.0,77.02,77.05,76.86,76.91,84905.0
2025-01-02 14:30:00,76.9,77.28,76.9,77.05,850068.0,76.9,77.28,76.9,77.05,850068.0
2025-01-02 15:00:00,77.06,77.08,76.99,77.01,59546.0,77.06,77.08,76.99,77.01,59546.0
2025-01-02 15:30:00,77.02,77.03,76.86,76.92,303088.0,77.02,77.03,76.86,76.92,303088.0
2025-01-03 09:30:00,77.41,77.48,77.26,77.4,168270.0,77.41,77.48,77.26,77.4,168270.0
2025-01-03 10:00:00,77.44,77.57,77.42,77.51,98562.0,77.44,77.57,77.42,77.51,98562.0
2025-01-03 10:30:00,77.51,77.7,77.49,77.66,105441.0,77.51,77.7,77.49,77.66,105441.0
2025-01-03 11:00:00,77.67,77.75,77.51,77.67,100956.0,77.67,77.75,77.51,77.67,100956.0
2025-01-03 11:30:00,77.68,77.9,77.62,77.9,96832.0,77.68,77.9,77.62,77.9,96832.0
2025-01-03 12:00:00,77.9,78.06,77.84,78.06,91348.0,77.9,78.06,77.84,78.06,91348.0
2025-01-03 12:30:00,78.06,78.18,77.97,78.17,87178.0,78.06,78.18,77.97,78.17,87178.0
2025-01-03 13:00:00,78.17,78.22,77.87,77.97,135190.0,78.17,78.22,77.87,77.97,135190.0
2025-01-03 13:30:00,77.96,78.07,77.76,77.91,65016.0,77.96,78.07,77.76,77.91,65016.0
2025-01-03 14:00:00,77.91,77.98,77.77,77.8,78519.0,77.91,77.98,77.77,77.8,78519.0
2025-01-03 14:30:00,77.81,77.99,77.79,77.98,63600.0,77.81,77.99,77.79,77.98,63600.0
2025-01-03 15:00:00,77.99,78.01,77.86,77.93,90332.0,77.99,78.01,77.86,77.93,90332.0
2025-01-03 15:30:00,77.92,77.95,77.84,77.89,205486.0,77.92,77.95,77.84,77.89,205486.0
2025-01-06 09:30:00,78.43,78.83,78.42,78.79,270831.0,78.43,78.83,78.42,78.79,270831.0
2025-01-06 10:00:00,78.79,78.9,78.52,78.64,150664.0,78.79,78.9,78.52,78.64,150664.0
2025-01-06 10:30:00,78.65,78.67,77.93,78.0,110941.0,78.65,78.67,77.93,78.0,110941.0
2025-01-06 11:00:00,78.0,78.26,77.85,77.95,147218.0,78.0,78.26,77.85,77.95,147218.0
2025-01-06 11:30:00,77.93,78.21,77.89,78.12,131229.0,77.93,78.21,77.89,78.12,131229.0
2025-01-06 12:00:00,78.12,78.12,77.75,77.78,46779.0,78.12,78.12,77.75,77.78,46779.0
2025-01-06 12:30:00,77.77,77.77,77.45,77.47,74386.0,77.77,77.77,77.45,77.47,74386.0
2025-01-06 13:00:00,77.49,77.51,77.13,77.15,95712.0,77.49,77.51,77.13,77.15,95712.0
2025-01-06 13:30:00,77.15,77.32,77.06,77.22,79006.0,77.15,77.32,77.06,77.22,79006.0
2025-01-06 14:00:00,77.22,77.47,77.17,77.46,62878.0,77.22,77.47,77.17,77.46,62878.0
2025-01-06 14:30:00,77.48,77.58,77.39,77.39,58718.0,77.48,77.58,77.39,77.39,58718.0
2025-01-06 15:00:00,77.38,77.41,77.33,77.38,72850.0,77.38,77.41,77.33,77.38,72850.0
2025-01-06 15:30:00,77.38,77.39,77.26,77.3,125207.0,77.38,77.39,77.26,77.3,125207.0
2025-01-07 09:30:00,78.13,78.23,78.06,78.15,138762.0,78.13,78.23,78.06,78.15,138762.0
2025-01-07 10:00:00,78.13,78.19,77.96,78.16,171714.0,78.13,78.19,77.96,78.16,171714.0
2025-01-07 10:30:00,78.17,78.2,77.93,78.17,546749.0,78.17,78.2,77.93,78.17,546749.0
2025-01-07 11:00:00,78.18,78.35,77.97,78.0,171164.0,78.18,78.35,77.97,78.0,171164.0
2025-01-07 11:30:00,77.99,78.0,77.7,77.99,310530.0,77.99,78.0,77.7,77.99,310530.0
2025-01-07 12:00:00,78.0,78.14,77.99,78.09,181204.0,78.0,78.14,77.99,78.09,181204.0
2025-01-07 12:30:00,78.08,78.26,78.04,78.23,104648.0,78.08,78.26,78.04,78.23,104648.0
2025-01-07 13:00:00,78.24,78.41,78.19,78.41,104567.0,78.24,78.41,78.19,78.41,104567.0
2025-01-07 13:30:00,78.36,78.44,78.13,78.15,173385.0,78.36,78.44,78.13,78.15,173385.0
2025-01-07 14:00:00,78.15,78.23,78.03,78.19,125802.0,78.15,78.23,78.03,78.19,125802.0
2025-01-07 14:30:00,78.23,78.35,78.23,78.31,69950.0,78.23,78.35,78.23,78.31,69950.0
2025-01-07 15:00:00,78.32,78.34,78.17,78.17,60307.0,78.32,78.34,78.17,78.17,60307.0
2025-01-07 15:30:00,78.18,78.23,78.12,78.16,413702.0,78.18,78.23,78.12,78.16,413702.0
2025-01-08 09:30:00,78.35,78.41,78.12,78.33,100698.0,78.35,78.41,78.12,78.33,100698.0
2025-01-08 10:00:00,78.32,78.46,78.0,78.07,93435.0,78.32,78.46,78.0,78.07,93435.0
2025-01-08 10:30:00,78.07,78.32,77.92,77.94,67915.0,78.07,78.32,77.92,77.94,67915.0
2025-01-08 11:00:00,77.92,77.94,77.21,77.27,92013.0,77.92,77.94,77.21,77.27,92013.0
2025-01-08 11:30:00,77.27,77.45,77.11,77.27,79505.0,77.27,77.45,77.11,77.27,79505.0
2025-01-08 12:00:00,77.27,77.37,77.08,77.14,43594.0,77.27,77.37,77.08,77.14,43594.0
2025-01-08 12:30:00,77.14,77.34,77.12,77.21,252212.0,77.14,77.34,77.12,77.21,252212.0
2025-01-08 13:00:00,77.25,77.27,77.08,77.08,283759.0,77.25,77.27,77.08,77.08,283759.0
2025-01-08 13:30:00,77.1,77.25,77.06,77.09,279082.0,77.1,77.25,77.06,77.09,279082.0
2025-01-08 14:00:00,77.09,77.39,77.07,77.19,320096.0,77.09,77.39,77.07,77.19,320096.0
2025-01-08 14:30:00,77.19,77.34,77.14,77.32,36600.0,77.19,77.34,77.14,77.32,36600.0
2025-01-08 15:00:00,77.33,77.39,77.24,77.32,104261.0,77.33,77.39,77.24,77.32,104261.0
2025-01-08 15:30:00,77.33,77.35,77.21,77.29,540214.0,77.33,77.35,77.21,77.29,540214.0
2025-01-10 09:30:00,81.66,81.82,80.88,81.07,758534.0,81.66,81.82,80.88,81.07,758534.0
2025-01-10 10:00:00,81.05,81.17,80.59,80.89,274475.0,81.05,81.17,80.59,80.89,274475.0
2025-01-10 10:30:00,80.9,80.92,79.86,79.86,235259.0,80.9,80.92,79.86,79.86,235259.0
2025-01-10 11:00:00,79.84,80.0,79.37,79.69,193444.0,79.84,80.0,79.37,79.69,193444.0
2025-01-10 11:30:00,79.63,80.24,79.55,80.07,149351.0,79.63,80.24,79.55,80.07,149351.0
2025-01-10 12:00:00,80.07,80.44,80.02,80.27,144092.0,80.07,80.44,80.02,80.27,144092.0
2025-01-10 12:30:00,80.27,80.29,79.97,80.29,90932.0,80.27,80.29,79.97,80.29,90932.0
2025-01-10 13:00:00,80.3,80.36,80.09,80.14,98342.0,80.3,80.36,80.09,80.14,98342.0
2025-01-10 13:30:00,80.15,80.46,80.11,80.43,70808.0,80.15,80.46,80.11,80.43,70808.0
2025-01-10 14:00:00,80.42,80.61,80.31,80.55,129002.0,80.42,80.61,80.31,80.55,129002.0
2025-01-10 14:30:00,80.54,80.73,80.47,80.51,108615.0,80.54,80.73,80.47,80.51,108615.0
2025-01-10 15:00:00,80.52,80.61,80.47,80.53,101944.0,80.52,80.61,80.47,80.53,101944.0
2025-01-10 15:30:00,80.54,80.66,80.48,80.61,547292.0,80.54,80.66,80.48,80.61,547292.0
2025-01-13 09:30:00,81.51,81.75,81.39,81.61,271534.0,81.51,81.75,81.39,81.61,271534.0
2025-01-13 10:00:00,81.59,81.93,81.37,81.83,196460.0,81.59,81.93,81.37,81.83,196460.0
2025-01-13 10:30:00,81.83,82.22,81.83,82.19,272034.0,81.83,82.22,81.83,82.19,272034.0
2025-01-13 11:00:00,82.19,82.69,82.19,82.39,318550.0,82.19,82.69,82.19,82.39,318550.0
2025-01-13 11:30:00,82.39,82.64,82.24,82.6,458775.0,82.39,82.64,82.24,82.6,458775.0
2025-01-13 12:00:00,82.57,82.75,82.28,82.34,347677.0,82.57,82.75,82.28,82.34,347677.0
2025-01-13 12:30:00,82.35,82.63,82.26,82.63,238412.0,82.35,82.63,82.26,82.63,238412.0
2025-01-13 13:00:00,82.63,82.82,82.52,82.66,242834.0,82.63,82.82,82.52,82.66,242834.0
2025-01-13 13:30:00,82.67,82.7,82.33,82.34,157588.0,82.67,82.7,82.33,82.34,157588.0
2025-01-13 14:00:00,82.33,82.52,82.23,82.48,203261.0,82.33,82.52,82.23,82.48,203261.0
2025-01-13 14:30:00,82.47,82.61,82.45,82.52,168565.0,82.47,82.61,82.45,82.52,168565.0
2025-01-13 15:00:00,82.52,82.52,82.36,82.39,110134.0,82.52,82.52,82.36,82.39,110134.0
2025-01-13 15:30:00,82.39,82.47,82.22,82.23,494456.0,82.39,82.47,82.22,82.23,494456.0
2025-01-14 09:30:00,81.9,82.08,81.38,81.46,234946.0,81.9,82.08,81.38,81.46,234946.0
2025-01-14 10:00:00,81.46,81.56,81.23,81.48,349616.0,81.46,81.56,81.23,81.48,349616.0
2025-01-14 10:30:00,81.49,81.88,81.49,81.74,292691.0,81.49,81.88,81.49,81.74,292691.0
2025-01-14 11:00:00,81.75,81.85,81.5,81.66,458345.0,81.75,81.85,81.5,81.66,458345.0
2025-01-14 11:30:00,81.64,81.71,81.21,81.57,161241.0,81.64,81.71,81.21,81.57,161241.0
2025-01-14 12:00:00,81.57,81.93,81.51,81.9,155296.0,81.57,81.93,81.51,81.9,155296.0
2025-01-14 12:30:00,81.88,81.9,81.48,81.59,70211.0,81.88,81.9,81.48,81.59,70211.0
2025-01-14 13:00:00,81.58,81.68,81.42,81.44,157267.0,81.58,81.68,81.42,81.44,157267.0
2025-01-14 13:30:00,81.46,81.59,81.38,81.5,72498.0,81.46,81.59,81.38,81.5,72498.0
2025-01-14 14:00:00,81.51,81.69,81.31,81.37,436460.0,81.51,81.69,81.31,81.37,436460.0
2025-01-14 14:30:00,81.36,81.63,81.35,81.37,119779.0,81.36,81.63,81.35,81.37,119779.0
2025-01-14 15:00:00,81.4,81.49,81.34,81.48,154334.0,81.4,81.49,81.34,81.48,154334.0
2025-01-14 15:30:00,81.47,81.69,81.44,81.67,684247.0,81.47,81.69,81.44,81.67,684247.0
2025-01-15 09:30:00,82.28,82.88,82.28,82.82,272040.0,82.28,82.88,82.28,82.82,272040.0
2025-01-15 10:00:00,82.86,82.98,82.7,82.85,168266.0,82.86,82.98,82.7,82.85,168266.0
2025-01-15 10:30:00,82.83,82.87,82.47,82.5,533049.0,82.83,82.87,82.47,82.5,533049.0
2025-01-15 11:00:00,82.51,83.42,82.47,83.32,304565.0,82.51,83.42,82.47,83.32,304565.0
2025-01-15 11:30:00,83.35,83.55,82.71,83.29,433622.0,83.35,83.55,82.71,83.29,433622.0
2025-01-15 12:00:00,83.28,83.42,83.12,83.17,175350.0,83.28,83.42,83.12,83.17,175350.0
2025-01-15 12:30:00,83.16,83.54,83.15,83.52,115733.0,83.16,83.54,83.15,83.52,115733.0
2025-01-15 13:00:00,83.49,83.76,83.43,83.49,203061.0,83.49,83.76,83.43,83.49,203061.0
2025-01-15 13:30:00,83.51,83.63,83.28,83.61,101297.0,83.51,83.63,83.28,83.61,101297.0
2025-01-15 14:00:00,83.6,84.09,83.6,83.87,345646.0,83.6,84.09,83.6,83.87,345646.0
2025-01-15 14:30:00,83.88,84.28,83.86,84.27,149046.0,83.88,84.28,83.86,84.27,149046.0
2025-01-15 15:00:00,84.27,84.58,84.22,84.33,280214.0,84.27,84.58,84.22,84.33,280214.0
2025-01-15 15:30:00,84.34,84.43,84.3,84.34,307303.0,84.34,84.43,84.3,84.34,307303.0
2025-01-16 09:30:00,83.49,83.6,83.23,83.48,279656.0,83.49,83.6,83.23,83.48,279656.0
2025-01-16 10:00:00,83.48,83.51,82.94,82.97,225126.0,83.48,83.51,82.94,82.97,225126.0
2025-01-16 10:30:00,82.98,83.15,82.65,83.06,258845.0,82.98,83.15,82.65,83.06,258845.0
2025-01-16 11:00:00,83.04,83.08,82.19,82.24,232722.0,83.04,83.08,82.19,82.24,232722.0
2025-01-16 11:30:00,82.26,83.07,81.99,82.65,716049.0,82.26,83.07,81.99,82.65,716049.0
2025-01-16 12:00:00,82.67,83.02,82.48,82.96,122184.0,82.67,83.02,82.48,82.96,122184.0
2025-01-16 12:30:00,82.95,83.16,82.91,83.1,96768.0,82.95,83.16,82.91,83.1,96768.0
2025-01-16 13:00:00,83.08,83.2,82.71,82.73,88728.0,83.08,83.2,82.71,82.73,88728.0
2025-01-16 13:30:00,82.71,82.84,82.54,82.61,57111.0,82.71,82.84,82.54,82.61,57111.0
2025-01-16 14:00:00,82.6,83.03,82.44,82.95,72601.0,82.6,83.03,82.44,82.95,72601.0
2025-01-16 14:30:00,82.97,83.09,82.88,83.04,53885.0,82.97,83.09,82.88,83.04,53885.0
2025-01-16 15:00:00,83.05,83.05,82.84,82.89,44318.0,83.05,83.05,82.84,82.89,44318.0
2025-01-16 15:30:00,82.89,83.01,82.84,82.94,122631.0,82.89,83.01,82.84,82.94,122631.0
2025-01-17 09:30:00,82.52,83.0,82.28,82.84,126509.0,82.52,83.0,82.28,82.84,126509.0
2025-01-17 10:00:00,82.79,82.98,82.43,82.53,140822.0,82.79,82.98,82.43,82.53,140822.0
2025-01-17 10:30:00,82.53,82.62,82.27,82.27,136046.0,82.53,82.62,82.27,82.27,136046.0
2025-01-17 11:00:00,82.27,82.54,82.23,82.54,146076.0,82.27,82.54,82.23,82.54,146076.0
2025-01-17 11:30:00,82.53,82.85,82.34,82.85,207321.0,82.53,82.85,82.34,82.85,207321.0
2025-01-17 12:00:00,82.83,82.89,82.59,82.59,192620.0,82.83,82.89,82.59,82.59,192620.0
2025-01-17 12:30:00,82.59,82.79,82.49,82.58,75837.0,82.59,82.79,82.49,82.58,75837.0
2025-01-17 13:00:00,82.57,82.6,82.45,82.51,77496.0,82.57,82.6,82.45,82.51,77496.0
2025-01-17 13:30:00,82.5,82.71,82.49,82.55,77254.0,82.5,82.71,82.49,82.55,77254.0
2025-01-17 14:00:00,82.54,82.87,82.43,82.46,122124.0,82.54,82.87,82.43,82.46,122124.0
2025-01-17 14:30:00,82.46,82.47,82.3,82.43,67467.0,82.46,82.47,82.3,82.43,67467.0
2025-01-17 15:00:00,82.42,82.59,82.33,82.58,150306.0,82.42,82.59,82.33,82.58,150306.0
2025-01-17 15:30:00,82.57,82.62,82.53,82.55,117064.0,82.57,82.62,82.53,82.55,117064.0
2025-01-21 09:30:00,80.62,81.0,80.53,80.79,243497.0,80.62,81.0,80.53,80.79,243497.0
2025-01-21 10:00:00,80.81,81.06,80.61,80.86,299304.0,80.81,81.06,80.61,80.86,299304.0
2025-01-21 10:30:00,80.86,81.16,80.78,81.09,119531.0,80.86,81.16,80.78,81.09,119531.0
2025-01-21 11:00:00,81.06,81.28,80.98,81.21,147549.0,81.06,81.28,80.98,81.21,147549.0
2025-01-21 11:30:00,81.25,81.3,80.95,81.01,106312.0,81.25,81.3,80.95,81.01,106312.0
2025-01-21 12:00:00,80.99,81.34,80.99,81.08,65426.0,80.99,81.34,80.99,81.08,65426.0
2025-01-21 12:30:00,81.03,81.04,80.69,80.72,108348.0,81.03,81.04,80.69,80.72,108348.0
2025-01-21 13:00:00,80.75,80.87,80.64,80.7,87372.0,80.75,80.87,80.64,80.7,87372.0
2025-01-21 13:30:00,80.69,80.87,80.67,80.73,94015.0,80.69,80.87,80.67,80.73,94015.0
2025-01-21 14:00:00,80.71,80.92,80.45,80.91,115171.0,80.71,80.92,80.45,80.91,115171.0
2025-01-21 14:30:00,80.96,81.08,80.92,81.08,72773.0,80.96,81.08,80.92,81.08,72773.0
2025-01-21 15:00:00,81.06,81.12,81.01,81.08,50033.0,81.06,81.12,81.01,81.08,50033.0
2025-01-21 15:30:00,81.07,81.13,80.97,81.09,155798.0,81.07,81.13,80.97,81.09,155798.0
2025-01-22 09:30:00,80.72,80.83,80.34,80.39,90159.0,80.72,80.83,80.34,80.39,90159.0
2025-01-22 10:00:00,80.39,80.79,80.35,80.72,158474.0,80.39,80.79,80.35,80.72,158474.0
2025-01-22 10:30:00,80.7,81.08,80.32,80.66,929962.0,80.7,81.08,80.32,80.66,929962.0
2025-01-22 11:00:00,80.65,80.79,80.32,80.73,130912.0,80.65,80.79,80.32,80.73,130912.0
2025-01-22 11:30:00,80.66,80.9,80.49,80.88,134545.0,80.66,80.9,80.49,80.88,134545.0
2025-01-22 12:00:00,80.89,81.21,80.75,81.11,254934.0,80.89,81.21,80.75,81.11,254934.0
2025-01-22 12:30:00,81.1,81.13,80.84,80.9,71993.0,81.1,81.13,80.84,80.9,71993.0
2025-01-22 13:00:00,80.89,80.89,80.63,80.67,58836.0,80.89,80.89,80.63,80.67,58836.0
2025-01-22 13:30:00,80.66,80.69,80.46,80.57,69193.0,80.66,80.69,80.46,80.57,69193.0
2025-01-22 14:00:00,80.57,80.6,80.41,80.42,41883.0,80.57,80.6,80.41,80.42,41883.0
2025-01-22 14:30:00,80.45,80.5,80.42,80.44,32310.0,80.45,80.5,80.42,80.44,32310.0
2025-01-22 15:00:00,80.43,80.52,80.43,80.49,47435.0,80.43,80.52,80.43,80.49,47435.0
2025-01-22 15:30:00,80.5,80.52,80.39,80.43,94183.0,80.5,80.52,80.39,80.43,94183.0
2025-01-23 09:30:00,80.56,81.02,80.56,80.99,107601.0,80.56,81.02,80.56,80.99,107601.0
2025-01-23 10:00:00,80.97,81.04,80.87,80.91,83999.0,80.97,81.04,80.87,80.91,83999.0
2025-01-23 10:30:00,80.91,80.92,80.62,80.7,124197.0,80.91,80.92,80.62,80.7,124197.0
2025-01-23 11:00:00,80.7,80.86,79.5,79.66,1268191.0,80.7,80.86,79.5,79.66,1268191.0
2025-01-23 11:30:00,79.68,79.9,79.35,79.77,277503.0,79.68,79.9,79.35,79.77,277503.0
2025-01-23 12:00:00,79.77,79.94,79.62,79.84,202738.0,79.77,79.94,79.62,79.84,202738.0
2025-01-23 12:30:00,79.84,80.22,79.76,80.05,158730.0,79.84,80.22,79.76,80.05,158730.0
2025-01-23 13:00:00,80.06,80.11,79.56,79.56,84645.0,80.06,80.11,79.56,79.56,84645.0
2025-01-23 13:30:00,79.59,79.75,79.5,79.66,68075.0,79.59,79.75,79.5,79.66,68075.0
2025-01-23 14:00:00,79.65,79.74,79.48,79.59,77156.0,79.65,79.74,79.48,79.59,77156.0
2025-01-23 14:30:00,79.58,79.58,79.33,79.42,144297.0,79.58,79.58,79.33,79.42,144297.0
2025-01-23 15:00:00,79.43,79.48,79.22,79.22,130130.0,79.43,79.48,79.22,79.22,130130.0
2025-01-23 15:30:00,79.22,79.3,79.16,79.19,314124.0,79.22,79.3,79.16,79.19,314124.0
2025-01-24 09:30:00,80.07,80.22,79.36,79.39,320580.0,80.07,80.22,79.36,79.39,320580.0
2025-01-24 10:00:00,79.36,79.49,79.13,79.4,155888.0,79.36,79.49,79.13,79.4,155888.0
2025-01-24 10:30:00,79.4,79.62,79.24,79.25,107396.0,79.4,79.62,79.24,79.25,107396.0
2025-01-24 11:00:00,79.23,79.51,79.11,79.48,175410.0,79.23,79.51,79.11,79.48,175410.0
2025-01-24 11:30:00,79.47,79.64,79.05,79.09,110362.0,79.47,79.64,79.05,79.09,110362.0
2025-01-24 12:00:00,79.08,79.37,79.01,79.32,75897.0,79.08,79.37,79.01,79.32,75897.0
2025-01-24 12:30:00,79.29,79.37,79.19,79.32,49532.0,79.29,79.37,79.19,79.32,49532.0
2025-01-24 13:00:00,79.31,79.42,79.25,79.25,30011.0,79.31,79.42,79.25,79.25,30011.0
2025-01-24 13:30:00,79.25,79.8,79.24,79.76,103303.0,79.25,79.8,79.24,79.76,103303.0
2025-01-24 14:00:00,79.76,79.82,79.59,79.59,96101.0,79.76,79.82,79.59,79.59,96101.0
2025-01-24 14:30:00,79.58,79.65,79.51,79.64,64093.0,79.58,79.65,79.51,79.64,64093.0
2025-01-24 15:00:00,79.64,79.76,79.59,79.71,72466.0,79.64,79.76,79.59,79.71,72466.0
2025-01-24 15:30:00,79.72,79.73,79.57,79.59,136809.0,79.72,79.73,79.57,79.59,136809.0
2025-01-27 09:30:00,79.28,79.47,79.23,79.45,86288.0,79.28,79.47,79.23,79.45,86288.0
2025-01-27 10:00:00,79.43,79.54,79.09,79.11,103276.0,79.43,79.54,79.09,79.11,103276.0
2025-01-27 10:30:00,79.11,79.11,78.35,78.43,187203.0,79.11,79.11,78.35,78.43,187203.0
2025-01-27 11:00:00,78.43,78.45,78.11,78.21,143413.0,78.43,78.45,78.11,78.21,143413.0
2025-01-27 11:30:00,78.22,78.26,77.51,77.54,121166.0,78.22,78.26,77.51,77.54,121166.0
2025-01-27 12:00:00,77.56,77.76,77.23,77.69,136040.0,77.56,77.76,77.23,77.69,136040.0
2025-01-27 12:30:00,77.7,77.75,77.42,77.43,41976.0,77.7,77.75,77.42,77.43,41976.0
2025-01-27 13:00:00,77.45,77.82,77.45,77.8,62050.0,77.45,77.82,77.45,77.8,62050.0
2025-01-27 13:30:00,77.79,77.87,77.69,77.82,14943.0,77.79,77.87,77.69,77.82,14943.0
2025-01-27 14:00:00,77.83,78.15,77.81,78.03,68491.0,77.83,78.15,77.81,78.03,68491.0
2025-01-27 14:30:00,78.03,78.06,77.86,77.87,34008.0,78.03,78.06,77.86,77.87,34008.0
2025-01-27 15:00:00,77.88,78.08,77.87,78.04,34316.0,77.88,78.08,77.87,78.04,34316.0
2025-01-27 15:30:00,78.05,78.05,77.86,77.95,258447.0,78.05,78.05,77.86,77.95,258447.0
2025-01-28 09:30:00,78.87,78.91,78.13,78.37,181735.0,78.87,78.91,78.13,78.37,181735.0
2025-01-28 10:00:00,78.33,78.52,78.24,78.33,75351.0,78.33,78.52,78.24,78.33,75351.0
2025-01-28 10:30:00,78.29,78.44,78.0,78.13,61308.0,78.29,78.44,78.0,78.13,61308.0
2025-01-28 11:00:00,78.12,78.27,77.98,78.13,81576.0,78.12,78.27,77.98,78.13,81576.0
2025-01-28 11:30:00,78.11,78.24,77.81,77.93,78552.0,78.11,78.24,77.81,77.93,78552.0
2025-01-28 12:00:00,77.96,78.33,77.9,78.25,63200.0,77.96,78.33,77.9,78.25,63200.0
2025-01-28 12:30:00,78.25,78.29,77.99,78.01,37954.0,78.25,78.29,77.99,78.01,37954.0
2025-01-28 13:00:00,78.0,78.15,77.88,77.93,65591.0,78.0,78.15,77.88,77.93,65591.0
2025-01-28 13:30:00,77.93,78.8,77.91,78.79,139489.0,77.93,78.8,77.91,78.79,139489.0
2025-01-28 14:00:00,78.79,78.95,78.56,78.71,104777.0,78.79,78.95,78.56,78.71,104777.0
2025-01-28 14:30:00,78.7,78.87,78.68,78.79,26953.0,78.7,78.87,78.68,78.79,26953.0
2025-01-28 15:00:00,78.77,78.87,78.73,78.83,50889.0,78.77,78.87,78.73,78.83,50889.0
2025-01-28 15:30:00,78.82,78.93,78.77,78.88,98964.0,78.82,78.93,78.77,78.88,98964.0
2025-01-29 09:30:00,78.02,78.35,77.96,78.2,114977.0,78.02,78.35,77.96,78.2,114977.0
2025-01-29 10:00:00,78.23,78.63,78.14,78.26,96687.0,78.23,78.63,78.14,78.26,96687.0
2025-01-29 10:30:00,78.25,78.65,78.22,78.41,80735.0,78.25,78.65,78.22,78.41,80735.0
2025-01-29 11:00:00,78.41,78.45,78.01,78.34,117463.0,78.41,78.45,78.01,78.34,117463.0
2025-01-29 11:30:00,78.29,78.46,78.19,78.33,113516.0,78.29,78.46,78.19,78.33,113516.0
2025-01-29 12:00:00,78.35,78.35,77.57,77.57,99056.0,78.35,78.35,77.57,77.57,99056.0
2025-01-29 12:30:00,77.55,77.62,77.39,77.43,202870.0,77.55,77.62,77.39,77.43,202870.0
2025-01-29 13:00:00,77.42,77.52,77.18,77.41,112120.0,77.42,77.52,77.18,77.41,112120.0
2025-01-29 13:30:00,77.49,77.83,77.49,77.77,55296.0,77.49,77.83,77.49,77.77,55296.0
2025-01-29 14:00:00,77.75,77.86,77.45,77.46,74104.0,77.75,77.86,77.45,77.46,74104.0
2025-01-29 14:30:00,77.49,77.89,77.47,77.79,34430.0,77.49,77.89,77.47,77.79,34430.0
2025-01-29 15:00:00,77.78,77.81,77.72,77.76,23406.0,77.78,77.81,77.72,77.76,23406.0
2025-01-29 15:30:00,77.77,77.85,77.65,77.8,143931.0,77.77,77.85,77.65,77.8,143931.0
2025-01-30 09:30:00,77.77,78.0,77.77,77.81,60909.0,77.77,78.0,77.77,77.81,60909.0
2025-01-30 10:00:00,77.83,78.41,77.73,78.31,85163.0,77.83,78.41,77.73,78.31,85163.0
2025-01-30 10:30:00,78.29,78.46,78.22,78.31,52442.0,78.29,78.46,78.22,78.31,52442.0
2025-01-30 11:00:00,78.35,78.38,77.98,78.13,60404.0,78.35,78.38,77.98,78.13,60404.0
2025-01-30 11:30:00,78.11,78.18,77.65,77.66,64226.0,78.11,78.18,77.65,77.66,64226.0
2025-01-30 12:00:00,77.67,77.74,77.54,77.64,58438.0,77.67,77.74,77.54,77.64,58438.0
2025-01-30 12:30:00,77.62,77.76,77.58,77.6,20624.0,77.62,77.76,77.58,77.6,20624.0
2025-01-30 13:00:00,77.59,78.04,77.55,77.98,22478.0,77.59,78.04,77.55,77.98,22478.0
2025-01-30 13:30:00,78.0,78.0,77.62,77.62,38817.0,78.0,78.0,77.62,77.62,38817.0
2025-01-30 14:00:00,77.63,77.64,77.46,77.63,52832.0,77.63,77.64,77.46,77.63,52832.0
2025-01-30 14:30:00,77.63,77.74,77.59,77.7,31324.0,77.63,77.74,77.59,77.7,31324.0
2025-01-30 15:00:00,77.69,77.78,77.66,77.75,39890.0,77.69,77.78,77.66,77.75,39890.0
2025-01-30 15:30:00,77.75,78.77,77.62,77.74,1107576.0,77.75,78.77,77.62,77.74,1107576.0
2025-01-31 09:30:00,77.6,77.67,76.79,76.84,126796.0,77.6,77.67,76.79,76.84,126796.0
2025-01-31 10:00:00,76.84,77.23,76.76,77.15,66159.0,76.84,77.23,76.76,77.15,66159.0
2025-01-31 10:30:00,77.13,77.69,77.12,77.39,73389.0,77.13,77.69,77.12,77.39,73389.0
2025-01-31 11:00:00,77.41,77.75,77.39,77.67,64948.0,77.41,77.75,77.39,77.67,64948.0
2025-01-31 11:30:00,77.7,77.87,77.62,77.72,53810.0,77.7,77.87,77.62,77.72,53810.0
2025-01-31 12:00:00,77.74,77.82,76.92,76.96,184918.0,77.74,77.82,76.92,76.96,184918.0
2025-01-31 12:30:00,76.95,77.12,76.84,77.0,69182.0,76.95,77.12,76.84,77.0,69182.0
2025-01-31 13:00:00,77.01,77.76,76.95,77.56,287928.0,77.01,77.76,76.95,77.56,287928.0
2025-01-31 13:30:00,77.5,78.21,77.34,78.03,111607.0,77.5,78.21,77.34,78.03,111607.0
2025-01-31 14:00:00,78.03,78.03,77.33,77.37,88312.0,78.03,78.03,77.33,77.37,88312.0
2025-01-31 14:30:00,77.35,77.4,77.19,77.24,27372.0,77.35,77.4,77.19,77.24,27372.0
2025-01-31 15:00:00,77.23,77.4,77.21,77.33,98015.0,77.23,77.4,77.21,77.33,98015.0
2025-01-31 15:30:00,77.34,78.26,77.34,78.04,1418282.0,77.34,78.26,77.34,78.04,1418282.0
2025-02-03 09:30:00,78.42,78.77,77.87,77.99,283918.0,78.42,78.77,77.87,77.99,283918.0
2025-02-03 10:00:00,78.0,78.23,76.94,77.33,553841.0,78.0,78.23,76.94,77.33,553841.0
2025-02-03 10:30:00,77.32,77.76,77.2,77.3,222243.0,77.32,77.76,77.2,77.3,222243.0
2025-02-03 11:00:00,77.31,77.91,77.27,77.59,268341.0,77.31,77.91,77.27,77.59,268341.0
2025-02-03 11:30:00,77.59,77.64,77.22,77.34,110808.0,77.59,77.64,77.22,77.34,110808.0
2025-02-03 12:00:00,77.36,77.8,77.3,77.63,65281.0,77.36,77.8,77.3,77.63,65281.0
2025-02-03 12:30:00,77.65,77.78,77.29,77.36,483223.0,77.65,77.78,77.29,77.36,483223.0
2025-02-03 13:00:00,77.39,77.54,77.34,77.47,73052.0,77.39,77.54,77.34,77.47,73052.0
2025-02-03 13:30:00,77.46,77.85,77.44,77.84,59487.0,77.46,77.85,77.44,77.84,59487.0
2025-02-03 14:00:00,77.86,78.11,77.77,78.08,275484.0,77.86,78.11,77.77,78.08,275484.0
2025-02-03 14:30:00,78.08,78.11,78.01,78.04,274878.0,78.08,78.11,78.01,78.04,274878.0
2025-02-03 15:00:00,78.03,78.1,77.83,77.84,63474.0,78.03,78.1,77.83,77.84,63474.0
2025-02-03 15:30:00,77.83,77.85,77.74,77.81,401529.0,77.83,77.85,77.74,77.81,401529.0
2025-02-04 09:30:00,75.7,77.92,75.6,77.61,2010575.0,75.7,77.92,75.6,77.61,2010575.0
2025-02-04 10:00:00,77.59,78.29,77.46,78.17,377053.0,77.59,78.29,77.46,78.17,377053.0
2025-02-04 10:30:00,78.15,78.3,77.51,77.58,89124.0,78.15,78.3,77.51,77.58,89124.0
2025-02-04 11:00:00,77.62,77.9,77.16,77.68,87495.0,77.62,77.9,77.16,77.68,87495.0
2025-02-04 11:30:00,77.71,77.87,77.52,77.87,104980.0,77.71,77.87,77.52,77.87,104980.0
2025-02-04 12:00:00,77.88,77.97,77.44,77.45,89098.0,77.88,77.97,77.44,77.45,89098.0
2025-02-04 12:30:00,77.45,77.63,77.39,77.56,71613.0,77.45,77.63,77.39,77.56,71613.0
2025-02-04 13:00:00,77.58,77.8,77.58,77.79,36970.0,77.58,77.8,77.58,77.79,36970.0
2025-02-04 13:30:00,77.78,78.1,77.77,77.99,59222.0,77.78,78.1,77.77,77.99,59222.0
2025-02-04 14:00:00,77.98,77.99,77.62,77.65,90891.0,77.98,77.99,77.62,77.65,90891.0
2025-02-04 14:30:00,77.64,77.83,77.09,77.46,1105568.0,77.64,77.83,77.09,77.46,1105568.0
2025-02-04 15:00:00,77.45,77.51,77.31,77.44,96543.0,77.45,77.51,77.31,77.44,96543.0
2025-02-04 15:30:00,77.44,77.61,77.35,77.51,331630.0,77.44,77.61,77.35,77.51,331630.0
2025-02-05 09:30:00,76.57,77.0,76.53,76.92,110340.0,76.57,77.0,76.53,76.92,110340.0
2025-02-05 10:00:00,76.88,76.89,76.39,76.55,131417.0,76.88,76.89,76.39,76.55,131417.0
2025-02-05 10:30:00,76.52,76.86,76.29,76.53,139515.0,76.52,76.86,76.29,76.53,139515.0
2025-02-05 11:00:00,76.51,76.51,75.99,76.02,247579.0,76.51,76.51,75.99,76.02,247579.0
2025-02-05 11:30:00,76.02,76.11,75.85,75.98,102974.0,76.02,76.11,75.85,75.98,102974.0
2025-02-05 12:00:00,76.01,76.14,75.93,76.11,89834.0,76.01,76.14,75.93,76.11,89834.0
2025-02-05 12:30:00,76.1,76.22,76.06,76.12,52273.0,76.1,76.22,76.06,76.12,52273.0
2025-02-05 13:00:00,76.16,76.16,75.92,76.08,54993.0,76.16,76.16,75.92,76.08,54993.0
2025-02-05 13:30:00,76.08,76.1,75.88,75.93,65326.0,76.08,76.1,75.88,75.93,65326.0
2025-02-05 14:00:00,75.92,76.05,75.83,75.91,89426.0,75.92,76.05,75.83,75.91,89426.0
2025-02-05 14:30:00,75.94,76.03,75.91,76.02,27136.0,75.94,76.03,75.91,76.02,27136.0
2025-02-05 15:00:00,76.02,76.15,76.01,76.13,42228.0,76.02,76.15,76.01,76.13,42228.0
2025-02-05 15:30:00,76.14,76.15,76.05,76.09,309777.0,76.14,76.15,76.05,76.09,309777.0
2025-02-06 09:30:00,76.36,76.47,75.51,75.56,216557.0,76.36,76.47,75.51,75.56,216557.0
2025-02-06 10:00:00,75.63,76.73,75.59,76.2,442903.0,75.63,76.73,75.59,76.2,442903.0
2025-02-06 10:30:00,76.17,76.29,75.8,76.21,138030.0,76.17,76.29,75.8,76.21,138030.0
2025-02-06 11:00:00,76.21,76.38,76.0,76.03,66840.0,76.21,76.38,76.0,76.03,66840.0
2025-02-06 11:30:00,76.04,76.16,75.92,75.97,48762.0,76.04,76.16,75.92,75.97,48762.0
2025-02-06 12:00:00,75.97,75.97,75.57,75.64,66225.0,75.97,75.97,75.57,75.64,66225.0
2025-02-06 12:30:00,75.63,75.67,75.42,75.51,88599.0,75.63,75.67,75.42,75.51,88599.0
2025-02-06 13:00:00,75.5,75.67,75.44,75.46,47692.0,75.5,75.67,75.44,75.46,47692.0
2025-02-06 13:30:00,75.45,75.49,75.27,75.29,58058.0,75.45,75.49,75.27,75.29,58058.0
2025-02-06 14:00:00,75.28,75.54,75.27,75.46,121021.0,75.28,75.54,75.27,75.46,121021.0
2025-02-06 14:30:00,75.46,75.47,75.3,75.39,67754.0,75.46,75.47,75.3,75.39,67754.0
2025-02-06 15:00:00,75.38,75.43,75.31,75.35,39398.0,75.38,75.43,75.31,75.35,39398.0
2025-02-06 15:30:00,75.37,75.49,75.35,75.44,82471.0,75.37,75.49,75.35,75.44,82471.0
2025-02-07 09:30:00,76.22,76.29,76.04,76.09,137816.0,76.22,76.29,76.04,76.09,137816.0
2025-02-07 10:00:00,76.06,76.2,75.95,76.14,116204.0,76.06,76.2,75.95,76.14,116204.0
2025-02-07 10:30:00,76.14,76.21,75.68,75.82,149541.0,76.14,76.21,75.68,75.82,149541.0
2025-02-07 11:00:00,75.91,75.91,75.51,75.66,109357.0,75.91,75.91,75.51,75.66,109357.0
2025-02-07 11:30:00,75.7,75.86,75.46,75.5,124895.0,75.7,75.86,75.46,75.5,124895.0
2025-02-07 12:00:00,75.49,75.8,75.48,75.66,141096.0,75.49,75.8,75.48,75.66,141096.0
2025-02-07 12:30:00,75.67,75.82,75.56,75.78,45197.0,75.67,75.82,75.56,75.78,45197.0
2025-02-07 13:00:00,75.77,75.93,75.74,75.92,27634.0,75.77,75.93,75.74,75.92,27634.0
2025-02-07 13:30:00,75.93,75.95,75.74,75.78,31818.0,75.93,75.95,75.74,75.78,31818.0
2025-02-07 14:00:00,75.77,76.1,75.77,75.87,84576.0,75.77,76.1,75.77,75.87,84576.0
2025-02-07 14:30:00,75.86,75.88,75.77,75.87,34229.0,75.86,75.88,75.77,75.87,34229.0
2025-02-07 15:00:00,75.83,75.95,75.81,75.91,73963.0,75.83,75.95,75.81,75.91,73963.0
2025-02-07 15:30:00,75.91,75.96,75.87,75.89,208501.0,75.91,75.96,75.87,75.89,208501.0
2025-02-10 09:30:00,76.94,77.01,76.77,76.95,268018.0,76.94,77.01,76.77,76.95,268018.0
2025-02-10 10:00:00,76.91,76.99,76.61,76.66,114656.0,76.91,76.99,76.61,76.66,114656.0
2025-02-10 10:30:00,76.67,77.15,76.65,77.01,180873.0,76.67,77.15,76.65,77.01,180873.0
2025-02-10 11:00:00,77.02,77.18,76.91,77.14,83481.0,77.02,77.18,76.91,77.14,83481.0
2025-02-10 11:30:00,77.15,77.48,77.13,77.3,151748.0,77.15,77.48,77.13,77.3,151748.0
2025-02-10 12:00:00,77.31,77.51,77.3,77.49,49179.0,77.31,77.51,77.3,77.49,49179.0
2025-02-10 12:30:00,77.5,77.5,77.28,77.39,91404.0,77.5,77.5,77.28,77.39,91404.0
2025-02-10 13:00:00,77.36,77.38,77.24,77.26,107615.0,77.36,77.38,77.24,77.26,107615.0
2025-02-10 13:30:00,77.27,77.34,77.12,77.13,204427.0,77.27,77.34,77.12,77.13,204427.0
2025-02-10 14:00:00,77.13,77.37,77.1,77.35,242099.0,77.13,77.37,77.1,77.35,242099.0
2025-02-10 14:30:00,77.36,77.48,77.34,77.45,137938.0,77.36,77.48,77.34,77.45,137938.0
2025-02-10 15:00:00,77.45,77.46,77.36,77.37,112426.0,77.45,77.46,77.36,77.37,112426.0
2025-02-10 15:30:00,77.37,77.45,77.36,77.42,344477.0,77.37,77.45,77.36,77.42,344477.0
2025-02-11 09:30:00,78.37,78.43,78.14,78.37,180612.0,78.37,78.43,78.14,78.37,180612.0
2025-02-11 10:00:00,78.35,78.35,77.87,78.03,151333.0,78.35,78.35,77.87,78.03,151333.0
2025-02-11 10:30:00,78.01,78.3,77.98,78.05,127256.0,78.01,78.3,77.98,78.05,127256.0
2025-02-11 11:00:00,78.06,78.34,78.02,78.17,94585.0,78.06,78.34,78.02,78.17,94585.0
2025-02-11 11:30:00,78.18,78.34,78.06,78.31,81654.0,78.18,78.34,78.06,78.31,81654.0
2025-02-11 12:00:00,78.31,78.37,78.2,78.34,67854.0,78.31,78.37,78.2,78.34,67854.0
2025-02-11 12:30:00,78.33,78.41,78.24,78.27,100814.0,78.33,78.41,78.24,78.27,100814.0
2025-02-11 13:00:00,78.28,78.46,78.23,78.43,96550.0,78.28,78.46,78.23,78.43,96550.0
2025-02-11 13:30:00,78.43,78.49,78.33,78.41,66068.0,78.43,78.49,78.33,78.41,66068.0
2025-02-11 14:00:00,78.4,78.45,78.32,78.4,88968.0,78.4,78.45,78.32,78.4,88968.0
2025-02-11 14:30:00,78.4,78.47,78.35,78.47,101910.0,78.4,78.47,78.35,78.47,101910.0
2025-02-11 15:00:00,78.46,78.48,78.38,78.4,77408.0,78.46,78.48,78.38,78.4,77408.0
2025-02-11 15:30:00,78.39,78.39,78.28,78.28,279318.0,78.39,78.39,78.28,78.28,279318.0
2025-02-12 09:30:00,77.15,77.46,77.08,77.3,130254.0,77.15,77.46,77.08,77.3,130254.0
2025-02-12 10:00:00,77.28,77.29,77.04,77.13,47140.0,77.28,77.29,77.04,77.13,47140.0
2025-02-12 10:30:00,77.14,77.41,77.03,77.05,172656.0,77.14,77.41,77.03,77.05,172656.0
2025-02-12 11:00:00,77.06,77.31,76.92,77.15,101877.0,77.06,77.31,76.92,77.15,101877.0
2025-02-12 11:30:00,77.15,77.34,76.92,77.04,368540.0,77.15,77.34,76.92,77.04,368540.0
2025-02-12 12:00:00,77.06,77.11,76.54,76.6,286148.0,77.06,77.11,76.54,76.6,286148.0
2025-02-12 12:30:00,76.6,77.13,76.56,76.72,398745.0,76.6,77.13,76.56,76.72,398745.0
2025-02-12 13:00:00,76.71,76.74,76.44,76.56,129507.0,76.71,76.74,76.44,76.56,129507.0
2025-02-12 13:30:00,76.59,76.62,76.42,76.44,36677.0,76.59,76.62,76.42,76.44,36677.0
2025-02-12 14:00:00,76.43,76.52,76.32,76.4,69390.0,76.43,76.52,76.32,76.4,69390.0
2025-02-12 14:30:00,76.41,76.47,76.33,76.43,81947.0,76.41,76.47,76.33,76.43,81947.0
2025-02-12 15:00:00,76.43,76.43,76.35,76.36,159277.0,76.43,76.43,76.35,76.36,159277.0
2025-02-12 15:30:00,76.36,76.39,76.29,76.31,315643.0,76.36,76.39,76.29,76.31,315643.0
2025-02-13 09:30:00,75.68,76.14,75.58,76.14,136827.0,75.68,76.14,75.58,76.14,136827.0
2025-02-13 10:00:00,76.12,76.29,75.97,76.06,134497.0,76.12,76.29,75.97,76.06,134497.0
2025-02-13 10:30:00,76.06,76.11,75.92,76.03,78901.0,76.06,76.11,75.92,76.03,78901.0
2025-02-13 11:00:00,76.06,76.41,75.98,76.4,83454.0,76.06,76.41,75.98,76.4,83454.0
2025-02-13 11:30:00,76.41,76.47,76.18,76.31,105779.0,76.41,76.47,76.18,76.31,105779.0
2025-02-13 12:00:00,76.32,76.44,76.28,76.41,62109.0,76.32,76.44,76.28,76.41,62109.0
2025-02-13 12:30:00,76.42,76.44,76.18,76.2,94532.0,76.42,76.44,76.18,76.2,94532.0
2025-02-13 13:00:00,76.2,76.45,76.19,76.44,52015.0,76.2,76.45,76.19,76.44,52015.0
2025-02-13 13:30:00,76.44,76.47,76.18,76.25,62670.0,76.44,76.47,76.18,76.25,62670.0
2025-02-13 14:00:00,76.24,76.33,76.19,76.32,92330.0,76.24,76.33,76.19,76.32,92330.0
2025-02-13 14:30:00,76.31,76.4,76.29,76.38,91586.0,76.31,76.4,76.29,76.38,91586.0
2025-02-13 15:00:00,76.37,76.41,76.35,76.39,43098.0,76.37,76.41,76.35,76.39,43098.0
2025-02-13 15:30:00,76.39,76.47,76.38,76.41,203563.0,76.39,76.47,76.38,76.41,203563.0
2025-02-14 09:30:00,76.58,76.74,76.55,76.74,76865.0,76.58,76.74,76.55,76.74,76865.0
2025-02-14 10:00:00,76.69,76.72,75.96,76.02,114512.0,76.69,76.72,75.96,76.02,114512.0
2025-02-14 10:30:00,76.01,76.21,75.95,76.17,118806.0,76.01,76.21,75.95,76.17,118806.0
2025-02-14 11:00:00,76.18,76.22,75.71,75.88,112550.0,76.18,76.22,75.71,75.88,112550.0
2025-02-14 11:30:00,75.86,76.07,75.81,76.06,100591.0,75.86,76.07,75.81,76.06,100591.0
2025-02-14 12:00:00,76.07,76.1,75.87,75.96,127577.0,76.07,76.1,75.87,75.96,127577.0
2025-02-14 12:30:00,75.95,76.01,75.86,75.88,107496.0,75.95,76.01,75.86,75.88,107496.0
2025-02-14 13:00:00,75.88,75.93,75.78,75.84,117314.0,75.88,75.93,75.78,75.84,117314.0
2025-02-14 13:30:00,75.86,75.91,75.63,75.84,115472.0,75.86,75.91,75.63,75.84,115472.0
2025-02-14 14:00:00,75.83,76.03,75.77,75.8,167687.0,75.83,76.03,75.77,75.8,167687.0
2025-02-14 14:30:00,75.79,75.88,75.74,75.79,86906.0,75.79,75.88,75.74,75.79,86906.0
2025-02-14 15:00:00,75.79,75.79,75.71,75.75,104619.0,75.79,75.79,75.71,75.75,104619.0
2025-02-14 15:30:00,75.75,75.86,75.71,75.83,236476.0,75.75,75.86,75.71,75.83,236476.0
2025-02-18 09:30:00,76.69,76.73,76.35,76.63,145975.0,76.69,76.73,76.35,76.63,145975.0
2025-02-18 10:00:00,76.66,76.77,76.59,76.68,59831.0,76.66,76.77,76.59,76.68,59831.0
2025-02-18 10:30:00,76.71,76.91,76.4,76.64,124514.0,76.71,76.91,76.4,76.64,124514.0
2025-02-18 11:00:00,76.64,76.94,76.63,76.83,80477.0,76.64,76.94,76.63,76.83,80477.0
2025-02-18 11:30:00,76.83,76.96,76.78,76.85,191061.0,76.83,76.96,76.78,76.85,191061.0
2025-02-18 12:00:00,76.86,76.98,76.74,76.8,208717.0,76.86,76.98,76.74,76.8,208717.0
2025-02-18 12:30:00,76.77,76.81,76.65,76.67,94582.0,76.77,76.81,76.65,76.67,94582.0
2025-02-18 13:00:00,76.66,77.09,76.52,77.08,133030.0,76.66,77.09,76.52,77.08,133030.0
2025-02-18 13:30:00,77.09,77.11,77.04,77.04,43487.0,77.09,77.11,77.04,77.04,43487.0
2025-02-18 14:00:00,77.04,77.09,76.93,77.08,73979.0,77.04,77.09,76.93,77.08,73979.0
2025-02-18 14:30:00,77.08,77.08,76.98,77.03,60075.0,77.08,77.08,76.98,77.03,60075.0
2025-02-18 15:00:00,77.03,77.06,76.98,77.0,58030.0,77.03,77.06,76.98,77.0,58030.0
2025-02-18 15:30:00,77.01,77.03,76.96,76.97,300559.0,77.01,77.03,76.96,76.97,300559.0
2025-02-19 09:30:00,78.06,78.2,77.99,78.15,242276.0,78.06,78.2,77.99,78.15,242276.0
2025-02-19 10:00:00,78.13,78.15,77.95,77.98,77906.0,78.13,78.15,77.95,77.98,77906.0
2025-02-19 10:30:00,77.95,77.96,77.47,77.5,156576.0,77.95,77.96,77.47,77.5,156576.0
2025-02-19 11:00:00,77.5,77.92,77.5,77.77,121415.0,77.5,77.92,77.5,77.77,121415.0
2025-02-19 11:30:00,77.77,77.87,77.6,77.61,47075.0,77.77,77.87,77.6,77.61,47075.0
2025-02-19 12:00:00,77.57,77.71,77.52,77.54,49376.0,77.57,77.71,77.52,77.54,49376.0
2025-02-19 12:30:00,77.54,77.62,77.52,77.55,36965.0,77.54,77.62,77.52,77.55,36965.0
2025-02-19 13:00:00,77.55,77.6,77.23,77.28,115053.0,77.55,77.6,77.23,77.28,115053.0
2025-02-19 13:30:00,77.29,77.37,77.26,77.27,38276.0,77.29,77.37,77.26,77.27,38276.0
2025-02-19 14:00:00,77.26,77.43,77.25,77.34,64744.0,77.26,77.43,77.25,77.34,64744.0
2025-02-19 14:30:00,77.34,77.4,77.32,77.37,14283.0,77.34,77.4,77.32,77.37,14283.0
2025-02-19 15:00:00,77.36,77.45,77.35,77.42,27592.0,77.36,77.45,77.35,77.42,27592.0
2025-02-19 15:30:00,77.42,77.48,77.41,77.45,126820.0,77.42,77.48,77.41,77.45,126820.0
2025-02-20 09:30:00,77.92,77.97,77.73,77.76,146907.0,77.92,77.97,77.73,77.76,146907.0
2025-02-20 10:00:00,77.74,77.93,77.62,77.83,73087.0,77.74,77.93,77.62,77.83,73087.0
2025-02-20 10:30:00,77.82,77.98,77.65,77.8,162637.0,77.82,77.98,77.65,77.8,162637.0
2025-02-20 11:00:00,77.8,78.11,77.77,78.08,205316.0,77.8,78.11,77.77,78.08,205316.0
2025-02-20 11:30:00,78.11,78.23,77.98,78.02,62061.0,78.11,78.23,77.98,78.02,62061.0
2025-02-20 12:00:00,78.03,78.4,77.95,78.38,105531.0,78.03,78.4,77.95,78.38,105531.0
2025-02-20 12:30:00,78.37,78.47,78.04,78.1,103231.0,78.37,78.47,78.04,78.1,103231.0
2025-02-20 13:00:00,78.08,78.34,78.0,78.33,42021.0,78.08,78.34,78.0,78.33,42021.0
2025-02-20 13:30:00,78.34,78.4,78.22,78.22,38925.0,78.34,78.4,78.22,78.22,38925.0
2025-02-20 14:00:00,78.17,78.18,77.65,77.78,50951.0,78.17,78.18,77.65,77.78,50951.0
2025-02-20 14:30:00,77.76,77.85,77.74,77.79,82187.0,77.76,77.85,77.74,77.79,82187.0
2025-02-20 15:00:00,77.79,77.8,77.72,77.72,21805.0,77.79,77.8,77.72,77.72,21805.0
2025-02-20 15:30:00,77.72,77.81,77.72,77.75,94830.0,77.72,77.81,77.72,77.75,94830.0
2025-02-21 09:30:00,76.7,76.85,76.5,76.55,132604.0,76.7,76.85,76.5,76.55,132604.0
2025-02-21 10:00:00,76.56,76.61,76.28,76.32,67222.0,76.56,76.61,76.28,76.32,67222.0
2025-02-21 10:30:00,76.32,76.41,76.1,76.19,388220.0,76.32,76.41,76.1,76.19,388220.0
2025-02-21 11:00:00,76.16,76.2,76.01,76.16,104273.0,76.16,76.2,76.01,76.16,104273.0
2025-02-21 11:30:00,76.15,76.34,76.07,76.15,89624.0,76.15,76.34,76.07,76.15,89624.0
2025-02-21 12:00:00,76.16,76.23,76.01,76.17,50165.0,76.16,76.23,76.01,76.17,50165.0
2025-02-21 12:30:00,76.16,76.25,76.1,76.1,70932.0,76.16,76.25,76.1,76.1,70932.0
2025-02-21 13:00:00,76.09,76.13,75.78,75.78,160122.0,76.09,76.13,75.78,75.78,160122.0
2025-02-21 13:30:00,75.77,75.81,75.66,75.67,127763.0,75.77,75.81,75.66,75.67,127763.0
2025-02-21 14:00:00,75.66,75.72,75.5,75.53,192030.0,75.66,75.72,75.5,75.53,192030.0
2025-02-21 14:30:00,75.53,75.57,75.45,75.52,107675.0,75.53,75.57,75.45,75.52,107675.0
2025-02-21 15:00:00,75.51,75.53,75.42,75.43,72267.0,75.51,75.53,75.42,75.43,72267.0
2025-02-21 15:30:00,75.43,75.48,75.34,75.35,439591.0,75.43,75.48,75.34,75.35,439591.0
2025-02-24 09:30:00,75.71,75.76,75.45,75.49,238987.0,75.71,75.76,75.45,75.49,238987.0
2025-02-24 10:00:00,75.49,76.03,75.45,75.64,839144.0,75.49,76.03,75.45,75.64,839144.0
2025-02-24 10:30:00,75.65,75.8,75.59,75.63,152340.0,75.65,75.8,75.59,75.63,152340.0
2025-02-24 11:00:00,75.64,75.99,75.57,75.83,175983.0,75.64,75.99,75.57,75.83,175983.0
2025-02-24 11:30:00,75.84,76.07,75.8,75.91,50151.0,75.84,76.07,75.8,75.91,50151.0
2025-02-24 12:00:00,75.9,76.05,75.83,75.9,200924.0,75.9,76.05,75.83,75.9,200924.0
2025-02-24 12:30:00,75.88,75.94,75.83,75.86,64035.0,75.88,75.94,75.83,75.86,64035.0
2025-02-24 13:00:00,75.84,76.02,75.84,75.95,68223.0,75.84,76.02,75.84,75.95,68223.0
2025-02-24 13:30:00,75.95,76.06,75.9,75.93,29407.0,75.95,76.06,75.9,75.93,29407.0
2025-02-24 14:00:00,75.92,75.94,75.73,75.9,60128.0,75.92,75.94,75.73,75.9,60128.0
2025-02-24 14:30:00,75.9,75.94,75.84,75.88,113039.0,75.9,75.94,75.84,75.88,113039.0
2025-02-24 15:00:00,75.86,76.04,75.78,75.98,67755.0,75.86,76.04,75.78,75.98,67755.0
2025-02-24 15:30:00,75.98,76.14,75.97,75.99,203403.0,75.98,76.14,75.97,75.99,203403.0
2025-02-25 09:30:00,75.6,75.61,75.28,75.31,93893.0,75.6,75.61,75.28,75.31,93893.0
2025-02-25 10:00:00,75.31,75.31,74.23,74.29,385526.0,75.31,75.31,74.23,74.29,385526.0
2025-02-25 10:30:00,74.27,74.3,73.95,73.96,150407.0,74.27,74.3,73.95,73.96,150407.0
2025-02-25 11:00:00,73.96,74.1,73.81,73.83,100712.0,73.96,74.1,73.81,73.83,100712.0
2025-02-25 11:30:00,73.81,74.09,73.74,73.96,149988.0,73.81,74.09,73.74,73.96,149988.0
2025-02-25 12:00:00,73.96,73.98,73.74,73.82,94937.0,73.96,73.98,73.74,73.82,94937.0
2025-02-25 12:30:00,73.84,74.0,73.81,73.89,66685.0,73.84,74.0,73.81,73.89,66685.0
2025-02-25 13:00:00,73.9,74.03,73.81,73.88,72963.0,73.9,74.03,73.81,73.88,72963.0
2025-02-25 13:30:00,73.89,74.0,73.85,73.97,162078.0,73.89,74.0,73.85,73.97,162078.0
2025-02-25 14:00:00,73.97,74.04,73.82,74.01,124356.0,73.97,74.04,73.82,74.01,124356.0
2025-02-25 14:30:00,74.02,74.16,73.98,74.09,49132.0,74.02,74.16,73.98,74.09,49132.0
2025-02-25 15:00:00,74.11,74.23,74.06,74.22,58507.0,74.11,74.23,74.06,74.22,58507.0
2025-02-25 15:30:00,74.21,74.21,74.09,74.16,152910.0,74.21,74.21,74.09,74.16,152910.0
2025-02-26 09:30:00,73.91,74.08,73.84,74.01,84081.0,73.91,74.08,73.84,74.01,84081.0
2025-02-26 10:00:00,74.03,74.22,74.0,74.07,91074.0,74.03,74.22,74.0,74.07,91074.0
2025-02-26 10:30:00,74.06,74.18,73.57,73.78,213299.0,74.06,74.18,73.57,73.78,213299.0
2025-02-26 11:00:00,73.78,74.27,73.77,73.93,87306.0,73.78,74.27,73.77,73.93,87306.0
2025-02-26 11:30:00,73.96,74.19,73.77,73.82,36301.0,73.96,74.19,73.77,73.82,36301.0
2025-02-26 12:00:00,73.81,74.0,73.6,73.61,74069.0,73.81,74.0,73.6,73.61,74069.0
2025-02-26 12:30:00,73.6,73.94,73.41,73.85,253135.0,73.6,73.94,73.41,73.85,253135.0
2025-02-26 13:00:00,73.82,73.85,73.52,73.55,37204.0,73.82,73.85,73.52,73.55,37204.0
2025-02-26 13:30:00,73.59,73.68,73.52,73.52,36232.0,73.59,73.68,73.52,73.52,36232.0
2025-02-26 14:00:00,73.53,73.98,73.49,73.65,848200.0,73.53,73.98,73.49,73.65,848200.0
2025-02-26 14:30:00,73.66,73.93,73.66,73.92,82884.0,73.66,73.93,73.66,73.92,82884.0
2025-02-26 15:00:00,73.92,73.99,73.76,73.77,70786.0,73.92,73.99,73.76,73.77,70786.0
2025-02-26 15:30:00,73.77,73.92,73.77,73.84,172045.0,73.77,73.92,73.77,73.84,172045.0
2025-02-27 09:30:00,75.02,75.09,74.75,74.77,127383.0,75.02,75.09,74.75,74.77,127383.0
2025-02-27 10:00:00,74.75,75.38,74.69,75.37,180576.0,74.75,75.38,74.69,75.37,180576.0
2025-02-27 10:30:00,75.36,75.36,75.14,75.22,118787.0,75.36,75.36,75.14,75.22,118787.0
2025-02-27 11:00:00,75.23,75.29,75.06,75.08,69146.0,75.23,75.29,75.06,75.08,69146.0
2025-02-27 11:30:00,75.09,75.24,75.0,75.18,72019.0,75.09,75.24,75.0,75.18,72019.0
2025-02-27 12:00:00,75.17,75.4,75.16,75.32,36057.0,75.17,75.4,75.16,75.32,36057.0
2025-02-27 12:30:00,75.32,75.79,75.18,75.32,638690.0,75.32,75.79,75.18,75.32,638690.0
2025-02-27 13:00:00,75.32,75.47,75.23,75.41,99018.0,75.32,75.47,75.23,75.41,99018.0
2025-02-27 13:30:00,75.41,75.66,75.4,75.53,56980.0,75.41,75.66,75.4,75.53,56980.0
2025-02-27 14:00:00,75.54,75.64,75.44,75.55,54422.0,75.54,75.64,75.44,75.55,54422.0
2025-02-27 14:30:00,75.53,75.62,75.47,75.51,108147.0,75.53,75.62,75.47,75.51,108147.0
2025-02-27 15:00:00,75.49,75.49,75.33,75.33,76776.0,75.49,75.49,75.33,75.33,76776.0
2025-02-27 15:30:00,75.34,75.41,75.29,75.31,142386.0,75.34,75.41,75.29,75.31,142386.0
2025-02-28 09:30:00,74.58,74.72,74.33,74.33,142088.0,74.58,74.72,74.33,74.33,142088.0
2025-02-28 10:00:00,74.37,74.75,74.25,74.72,156354.0,74.37,74.75,74.25,74.72,156354.0
2025-02-28 10:30:00,74.7,75.07,74.7,75.02,92177.0,74.7,75.07,74.7,75.02,92177.0
2025-02-28 11:00:00,75.0,75.09,74.7,74.73,69471.0,75.0,75.09,74.7,74.73,69471.0
2025-02-28 11:30:00,74.73,75.04,74.67,74.9,71314.0,74.73,75.04,74.67,74.9,71314.0
2025-02-28 12:00:00,74.91,75.12,74.83,75.08,85024.0,74.91,75.12,74.83,75.08,85024.0
2025-02-28 12:30:00,75.06,75.18,75.01,75.08,94585.0,75.06,75.18,75.01,75.08,94585.0
2025-02-28 13:00:00,75.07,75.32,74.79,75.31,264291.0,75.07,75.32,74.79,75.31,264291.0
2025-02-28 13:30:00,75.3,75.47,75.21,75.21,238463.0,75.3,75.47,75.21,75.21,238463.0
2025-02-28 14:00:00,75.21,75.27,74.87,74.89,138621.0,75.21,75.27,74.87,74.89,138621.0
2025-02-28 14:30:00,74.89,75.0,74.77,74.94,85243.0,74.89,75.0,74.77,74.94,85243.0
2025-02-28 15:00:00,74.95,75.13,74.94,75.09,72035.0,74.95,75.13,74.94,75.09,72035.0
2025-02-28 15:30:00,75.1,75.28,75.05,75.24,119825.0,75.1,75.28,75.05,75.24,119825.0
2025-03-03 09:30:00,75.33,75.56,74.86,74.93,96803.0,75.33,75.56,74.86,74.93,96803.0
2025-03-03 10:00:00,74.92,74.92,74.54,74.57,112403.0,74.92,74.92,74.54,74.57,112403.0
2025-03-03 10:30:00,74.56,74.75,74.29,74.69,110334.0,74.56,74.75,74.29,74.69,110334.0
2025-03-03 11:00:00,74.65,74.84,74.38,74.53,48877.0,74.65,74.84,74.38,74.53,48877.0
2025-03-03 11:30:00,74.52,74.76,74.46,74.7,36669.0,74.52,74.76,74.46,74.7,36669.0
2025-03-03 12:00:00,74.64,74.86,74.58,74.76,20766.0,74.64,74.86,74.58,74.76,20766.0
2025-03-03 12:30:00,74.76,74.88,74.62,74.62,27323.0,74.76,74.88,74.62,74.62,27323.0
2025-03-03 13:00:00,74.62,74.62,72.93,73.2,1309623.0,74.62,74.62,72.93,73.2,1309623.0
2025-03-03 13:30:00,73.19,73.45,72.92,73.32,533353.0,73.19,73.45,72.92,73.32,533353.0
2025-03-03 14:00:00,73.32,73.5,73.1,73.43,228924.0,73.32,73.5,73.1,73.43,228924.0
2025-03-03 14:30:00,73.45,73.47,73.03,73.3,224644.0,73.45,73.47,73.03,73.3,224644.0
2025-03-03 15:00:00,73.3,73.43,73.2,73.21,262079.0,73.3,73.43,73.2,73.21,262079.0
2025-03-03 15:30:00,73.22,73.36,73.1,73.35,271939.0,73.22,73.36,73.1,73.35,271939.0
2025-03-04 09:30:00,72.75,72.76,71.73,71.79,247440.0,72.75,72.76,71.73,71.79,247440.0
2025-03-04 10:00:00,71.79,72.4,71.71,72.29,152956.0,71.79,72.4,71.71,72.29,152956.0
2025-03-04 10:30:00,72.27,72.59,72.26,72.28,118557.0,72.27,72.59,72.26,72.28,118557.0
2025-03-04 11:00:00,72.28,72.57,72.09,72.53,53739.0,72.28,72.57,72.09,72.53,53739.0
2025-03-04 11:30:00,72.5,72.9,72.36,72.9,105574.0,72.5,72.9,72.36,72.9,105574.0
2025-03-04 12:00:00,72.91,73.0,72.7,72.95,56547.0,72.91,73.0,72.7,72.95,56547.0
2025-03-04 12:30:00,72.96,73.14,72.83,73.08,41811.0,72.96,73.14,72.83,73.08,41811.0
2025-03-04 13:00:00,73.09,73.32,73.07,73.11,42234.0,73.09,73.32,73.07,73.11,42234.0
2025-03-04 13:30:00,73.13,73.3,72.99,73.28,37539.0,73.13,73.3,72.99,73.28,37539.0
2025-03-04 14:00:00,73.26,73.38,73.21,73.25,93957.0,73.26,73.38,73.21,73.25,93957.0
2025-03-04 14:30:00,73.25,73.47,73.25,73.45,35582.0,73.25,73.47,73.25,73.45,35582.0
2025-03-04 15:00:00,73.45,73.62,73.39,73.58,47449.0,73.45,73.62,73.39,73.58,47449.0
2025-03-04 15:30:00,73.59,73.59,73.29,73.31,157259.0,73.59,73.59,73.29,73.31,157259.0
2025-03-05 09:30:00,71.4,71.49,70.83,70.88,314607.0,71.4,71.49,70.83,70.88,314607.0
2025-03-05 10:00:00,70.91,71.31,70.89,71.14,240815.0,70.91,71.31,70.89,71.14,240815.0
2025-03-05 10:30:00,71.11,71.24,70.54,70.69,338786.0,71.11,71.24,70.54,70.69,338786.0
2025-03-05 11:00:00,70.67,70.69,70.19,70.24,228355.0,70.67,70.69,70.19,70.24,228355.0
2025-03-05 11:30:00,70.23,70.37,70.09,70.31,235100.0,70.23,70.37,70.09,70.31,235100.0
2025-03-05 12:00:00,70.31,70.75,70.16,70.72,188491.0,70.31,70.75,70.16,70.72,188491.0
2025-03-05 12:30:00,70.77,71.18,70.69,71.11,218455.0,70.77,71.18,70.69,71.11,218455.0
2025-03-05 13:00:00,71.12,71.22,70.82,71.13,171654.0,71.12,71.22,70.82,71.13,171654.0
2025-03-05 13:30:00,71.12,71.36,70.9,71.35,201793.0,71.12,71.36,70.9,71.35,201793.0
2025-03-05 14:00:00,71.34,71.4,71.03,71.26,137301.0,71.34,71.4,71.03,71.26,137301.0
2025-03-05 14:30:00,71.25,71.32,71.06,71.28,84439.0,71.25,71.32,71.06,71.28,84439.0
2025-03-05 15:00:00,71.28,71.38,71.21,71.3,82312.0,71.28,71.38,71.21,71.3,82312.0
2025-03-05 15:30:00,71.29,71.46,71.22,71.41,251210.0,71.29,71.46,71.22,71.41,251210.0
2025-03-06 09:30:00,71.37,71.81,71.32,71.7,154643.0,71.37,71.81,71.32,71.7,154643.0
2025-03-06 10:00:00,71.68,72.02,70.69,70.97,272423.0,71.68,72.02,70.69,70.97,272423.0
2025-03-06 10:30:00,70.96,71.15,70.63,70.73,99181.0,70.96,71.15,70.63,70.73,99181.0
2025-03-06 11:00:00,70.75,71.02,70.57,70.67,163849.0,70.75,71.02,70.57,70.67,163849.0
2025-03-06 11:30:00,70.66,70.91,70.53,70.56,197234.0,70.66,70.91,70.53,70.56,197234.0
2025-03-06 12:00:00,70.53,71.35,70.49,71.24,282118.0,70.53,71.35,70.49,71.24,282118.0
2025-03-06 12:30:00,71.24,71.3,70.86,71.23,112054.0,71.24,71.3,70.86,71.23,112054.0
2025-03-06 13:00:00,71.27,71.38,71.17,71.27,46108.0,71.27,71.38,71.17,71.27,46108.0
2025-03-06 13:30:00,71.26,71.45,71.16,71.3,41775.0,71.26,71.45,71.16,71.3,41775.0
2025-03-06 14:00:00,71.29,71.37,71.17,71.32,49402.0,71.29,71.37,71.17,71.32,49402.0
2025-03-06 14:30:00,71.33,71.56,71.3,71.44,123078.0,71.33,71.56,71.3,71.44,123078.0
2025-03-06 15:00:00,71.41,71.46,71.31,71.31,62662.0,71.41,71.46,71.31,71.31,62662.0
2025-03-06 15:30:00,71.32,71.34,71.13,71.16,135701.0,71.32,71.34,71.13,71.16,135701.0
2025-03-07 09:30:00,72.74,73.05,72.64,72.94,200475.0,72.74,73.05,72.64,72.94,200475.0
2025-03-07 10:00:00,72.94,73.31,72.81,73.31,249737.0,72.94,73.31,72.81,73.31,249737.0
2025-03-07 10:30:00,73.29,73.29,71.84,72.68,792515.0,73.29,73.29,71.84,72.68,792515.0
2025-03-07 11:00:00,72.66,72.66,72.1,72.4,135488.0,72.66,72.66,72.1,72.4,135488.0
2025-03-07 11:30:00,72.4,72.53,72.03,72.11,68567.0,72.4,72.53,72.03,72.11,68567.0
2025-03-07 12:00:00,72.15,72.41,71.89,72.0,202566.0,72.15,72.41,71.89,72.0,202566.0
2025-03-07 12:30:00,72.02,72.25,71.97,72.01,103820.0,72.02,72.25,71.97,72.01,103820.0
2025-03-07 13:00:00,72.01,72.18,71.94,72.01,70509.0,72.01,72.18,71.94,72.01,70509.0
2025-03-07 13:30:00,72.01,72.14,71.77,72.08,61647.0,72.01,72.14,71.77,72.08,61647.0
2025-03-07 14:00:00,72.06,72.41,71.87,72.08,581938.0,72.06,72.41,71.87,72.08,581938.0
2025-03-07 14:30:00,72.1,72.3,72.02,72.03,141797.0,72.1,72.3,72.02,72.03,141797.0
2025-03-07 15:00:00,72.05,72.15,72.0,72.06,80157.0,72.05,72.15,72.0,72.06,80157.0
2025-03-07 15:30:00,72.07,72.15,72.02,72.05,162559.0,72.07,72.15,72.02,72.05,162559.0
2025-03-10 09:30:00,72.06,72.25,71.6,71.74,180107.0,72.06,72.25,71.6,71.74,180107.0
2025-03-10 10:00:00,71.61,71.84,71.49,71.58,171678.0,71.61,71.84,71.49,71.58,171678.0
2025-03-10 10:30:00,71.51,71.77,71.36,71.42,41724.0,71.51,71.77,71.36,71.42,41724.0
2025-03-10 11:00:00,71.44,71.76,71.44,71.61,91819.0,71.44,71.76,71.44,71.61,91819.0
2025-03-10 11:30:00,71.63,71.77,71.51,71.64,75081.0,71.63,71.77,71.51,71.64,75081.0
2025-03-10 12:00:00,71.64,71.75,71.21,71.28,131747.0,71.64,71.75,71.21,71.28,131747.0
2025-03-10 12:30:00,71.29,71.46,71.17,71.39,59528.0,71.29,71.46,71.17,71.39,59528.0
2025-03-10 13:00:00,71.38,71.4,71.06,71.1,50464.0,71.38,71.4,71.06,71.1,50464.0
2025-03-10 13:30:00,71.1,71.14,70.9,71.0,39061.0,71.1,71.14,70.9,71.0,39061.0
2025-03-10 14:00:00,71.0,71.03,70.91,71.01,42364.0,71.0,71.03,70.91,71.01,42364.0
2025-03-10 14:30:00,71.02,71.05,70.81,70.83,74297.0,71.02,71.05,70.81,70.83,74297.0
2025-03-10 15:00:00,70.82,71.04,70.74,70.91,152660.0,70.82,71.04,70.74,70.91,152660.0
2025-03-10 15:30:00,70.92,71.0,70.84,70.91,134376.0,70.92,71.0,70.84,70.91,134376.0
2025-03-11 09:30:00,71.8,72.18,71.8,71.91,104535.0,71.8,72.18,71.8,71.91,104535.0
2025-03-11 10:00:00,71.91,72.01,71.5,71.64,87740.0,71.91,72.01,71.5,71.64,87740.0
2025-03-11 10:30:00,71.67,71.73,71.5,71.53,47714.0,71.67,71.73,71.5,71.53,47714.0
2025-03-11 11:00:00,71.54,71.93,71.5,71.86,66065.0,71.54,71.93,71.5,71.86,66065.0
2025-03-11 11:30:00,71.89,72.03,71.66,71.76,66902.0,71.89,72.03,71.66,71.76,66902.0
2025-03-11 12:00:00,71.73,71.85,71.55,71.55,57314.0,71.73,71.85,71.55,71.55,57314.0
2025-03-11 12:30:00,71.58,71.68,71.28,71.31,67440.0,71.58,71.68,71.28,71.31,67440.0
2025-03-11 13:00:00,71.33,71.37,71.18,71.26,55231.0,71.33,71.37,71.18,71.26,55231.0
2025-03-11 13:30:00,71.26,71.31,71.16,71.18,50874.0,71.26,71.31,71.16,71.18,50874.0
2025-03-11 14:00:00,71.19,71.41,70.98,71.22,169061.0,71.19,71.41,70.98,71.22,169061.0
2025-03-11 14:30:00,71.25,71.58,71.23,71.45,77936.0,71.25,71.58,71.23,71.45,77936.0
2025-03-11 15:00:00,71.46,71.52,71.4,71.42,44879.0,71.46,71.52,71.4,71.42,44879.0
2025-03-11 15:30:00,71.43,71.6,71.43,71.46,241566.0,71.43,71.6,71.43,71.46,241566.0
2025-03-12 09:30:00,72.32,72.56,72.04,72.33,235201.0,72.32,72.56,72.04,72.33,235201.0
2025-03-12 10:00:00,72.32,72.49,72.27,72.44,47995.0,72.32,72.49,72.27,72.44,47995.0
2025-03-12 10:30:00,72.43,72.78,72.43,72.72,125420.0,72.43,72.78,72.43,72.72,125420.0
2025-03-12 11:00:00,72.75,72.75,72.34,72.62,69323.0,72.75,72.75,72.34,72.62,69323.0
2025-03-12 11:30:00,72.61,72.86,72.61,72.72,63932.0,72.61,72.86,72.61,72.72,63932.0
2025-03-12 12:00:00,72.69,72.92,72.69,72.84,70226.0,72.69,72.92,72.69,72.84,70226.0
2025-03-12 12:30:00,72.89,72.97,72.7,72.78,107543.0,72.89,72.97,72.7,72.78,107543.0
2025-03-12 13:00:00,72.78,72.92,72.75,72.81,24035.0,72.78,72.92,72.75,72.81,24035.0
2025-03-12 13:30:00,72.79,72.87,72.74,72.74,58709.0,72.79,72.87,72.74,72.74,58709.0
2025-03-12 14:00:00,72.73,72.85,72.72,72.81,116027.0,72.73,72.85,72.72,72.81,116027.0
2025-03-12 14:30:00,72.82,72.9,72.8,72.83,33801.0,72.82,72.9,72.8,72.83,33801.0
2025-03-12 15:00:00,72.84,72.85,72.68,72.72,146852.0,72.84,72.85,72.68,72.72,146852.0
2025-03-12 15:30:00,72.72,72.84,72.72,72.82,369521.0,72.72,72.84,72.72,72.82,369521.0
2025-03-13 09:30:00,72.08,72.31,72.07,72.16,57594.0,72.08,72.31,72.07,72.16,57594.0
2025-03-13 10:00:00,72.11,72.4,71.93,72.28,354196.0,72.11,72.4,71.93,72.28,354196.0
2025-03-13 10:30:00,72.29,72.45,72.18,72.23,69009.0,72.29,72.45,72.18,72.23,69009.0
2025-03-13 11:00:00,72.25,72.28,72.01,72.09,60284.0,72.25,72.28,72.01,72.09,60284.0
2025-03-13 11:30:00,72.07,72.31,71.42,71.86,423703.0,72.07,72.31,71.42,71.86,423703.0
2025-03-13 12:00:00,71.89,72.13,71.87,71.9,81662.0,71.89,72.13,71.87,71.9,81662.0
2025-03-13 12:30:00,71.88,71.97,71.64,71.73,111773.0,71.88,71.97,71.64,71.73,111773.0
2025-03-13 13:00:00,71.73,71.82,71.53,71.56,187513.0,71.73,71.82,71.53,71.56,187513.0
2025-03-13 13:30:00,71.56,71.64,71.45,71.48,78757.0,71.56,71.64,71.45,71.48,78757.0
2025-03-13 14:00:00,71.46,71.65,71.41,71.65,101422.0,71.46,71.65,71.41,71.65,101422.0
2025-03-13 14:30:00,71.59,71.64,71.55,71.61,54174.0,71.59,71.64,71.55,71.61,54174.0
2025-03-13 15:00:00,71.6,71.65,71.54,71.64,162900.0,71.6,71.65,71.54,71.64,162900.0
2025-03-13 15:30:00,71.64,71.71,71.56,71.59,272072.0,71.64,71.71,71.56,71.59,272072.0
2025-03-14 09:30:00,71.89,72.1,71.65,72.06,273177.0,71.89,72.1,71.65,72.06,273177.0
2025-03-14 10:00:00,72.05,72.05,71.75,71.76,66395.0,72.05,72.05,71.75,71.76,66395.0
2025-03-14 10:30:00,71.76,72.06,71.68,72.05,85550.0,71.76,72.06,71.68,72.05,85550.0
2025-03-14 11:00:00,72.05,72.17,71.96,71.96,61745.0,72.05,72.17,71.96,71.96,61745.0
2025-03-14 11:30:00,71.98,72.17,71.93,72.11,44648.0,71.98,72.17,71.93,72.11,44648.0
2025-03-14 12:00:00,72.11,72.2,72.03,72.09,57930.0,72.11,72.2,72.03,72.09,57930.0
2025-03-14 12:30:00,72.12,72.22,72.12,72.18,118080.0,72.12,72.22,72.12,72.18,118080.0
2025-03-14 13:00:00,72.18,72.43,72.18,72.34,43982.0,72.18,72.43,72.18,72.34,43982.0
2025-03-14 13:30:00,72.34,72.35,72.12,72.19,42418.0,72.34,72.35,72.12,72.19,42418.0
2025-03-14 14:00:00,72.18,72.35,72.18,72.3,48592.0,72.18,72.35,72.18,72.3,48592.0
2025-03-14 14:30:00,72.3,72.41,72.29,72.34,32787.0,72.3,72.41,72.29,72.34,32787.0
2025-03-14 15:00:00,72.34,72.41,72.31,72.33,67945.0,72.34,72.41,72.31,72.33,67945.0
2025-03-14 15:30:00,72.33,72.37,72.26,72.28,343020.0,72.33,72.37,72.26,72.28,343020.0
2025-03-17 09:30:00,72.98,73.17,72.97,73.08,198738.0,72.98,73.17,72.97,73.08,198738.0
2025-03-17 10:00:00,73.06,73.09,72.89,72.9,84662.0,73.06,73.09,72.89,72.9,84662.0
2025-03-17 10:30:00,72.89,72.96,72.57,72.6,93174.0,72.89,72.96,72.57,72.6,93174.0
2025-03-17 11:00:00,72.6,72.7,72.43,72.67,265446.0,72.6,72.7,72.43,72.67,265446.0
2025-03-17 11:30:00,72.67,72.92,72.55,72.82,646593.0,72.67,72.92,72.55,72.82,646593.0
2025-03-17 12:00:00,72.82,72.89,72.71,72.83,42549.0,72.82,72.89,72.71,72.83,42549.0
2025-03-17 12:30:00,72.81,72.83,72.59,72.71,40798.0,72.81,72.83,72.59,72.71,40798.0
2025-03-17 13:00:00,72.7,72.85,72.69,72.85,24342.0,72.7,72.85,72.69,72.85,24342.0
2025-03-17 13:30:00,72.85,72.99,72.81,72.95,34619.0,72.85,72.99,72.81,72.95,34619.0
2025-03-17 14:00:00,72.97,73.07,72.72,72.84,231338.0,72.97,73.07,72.72,72.84,231338.0
2025-03-17 14:30:00,72.85,72.85,72.74,72.76,36779.0,72.85,72.85,72.74,72.76,36779.0
2025-03-17 15:00:00,72.75,72.86,72.73,72.78,226276.0,72.75,72.86,72.73,72.78,226276.0
2025-03-17 15:30:00,72.78,72.8,72.72,72.74,276787.0,72.78,72.8,72.72,72.74,276787.0
2025-03-18 09:30:00,73.39,73.49,73.19,73.23,163499.0,73.39,73.49,73.19,73.23,163499.0
2025-03-18 10:00:00,73.23,73.23,72.97,72.99,102206.0,73.23,73.23,72.97,72.99,102206.0
2025-03-18 10:30:00,72.97,73.14,72.96,73.01,97241.0,72.97,73.14,72.96,73.01,97241.0
2025-03-18 11:00:00,73.01,73.07,72.82,72.9,108170.0,73.01,73.07,72.82,72.9,108170.0
2025-03-18 11:30:00,72.9,72.98,72.5,72.51,119476.0,72.9,72.98,72.5,72.51,119476.0
2025-03-18 12:00:00,72.54,72.55,72.36,72.4,146782.0,72.54,72.55,72.36,72.4,146782.0
2025-03-18 12:30:00,72.41,72.51,71.99,72.03,150469.0,72.41,72.51,71.99,72.03,150469.0
2025-03-18 13:00:00,72.03,72.77,71.97,72.27,632017.0,72.03,72.77,71.97,72.27,632017.0
2025-03-18 13:30:00,72.3,72.33,72.07,72.26,93764.0,72.3,72.33,72.07,72.26,93764.0
2025-03-18 14:00:00,72.25,72.36,72.08,72.14,44049.0,72.25,72.36,72.08,72.14,44049.0
2025-03-18 14:30:00,72.17,72.22,72.07,72.12,51208.0,72.17,72.22,72.07,72.12,51208.0
2025-03-18 15:00:00,72.12,72.2,72.1,72.2,43028.0,72.12,72.2,72.1,72.2,43028.0
2025-03-18 15:30:00,72.21,72.21,72.14,72.2,311385.0,72.21,72.21,72.14,72.2,311385.0
2025-03-19 09:30:00,72.08,72.21,71.93,72.16,137310.0,72.08,72.21,71.93,72.16,137310.0
2025-03-19 10:00:00,72.14,72.23,72.07,72.16,32421.0,72.14,72.23,72.07,72.16,32421.0
2025-03-19 10:30:00,72.14,72.47,72.1,72.34,132101.0,72.14,72.47,72.1,72.34,132101.0
2025-03-19 11:00:00,72.35,72.75,72.35,72.71,60347.0,72.35,72.75,72.35,72.71,60347.0
2025-03-19 11:30:00,72.72,72.72,72.39,72.42,27495.0,72.72,72.72,72.39,72.42,27495.0
2025-03-19 12:00:00,72.44,72.8,72.31,72.38,354911.0,72.44,72.8,72.31,72.38,354911.0
2025-03-19 12:30:00,72.35,72.88,72.28,72.78,106282.0,72.35,72.88,72.28,72.78,106282.0
2025-03-19 13:00:00,72.76,72.86,72.47,72.57,58721.0,72.76,72.86,72.47,72.57,58721.0
2025-03-19 13:30:00,72.56,72.64,72.37,72.4,52544.0,72.56,72.64,72.37,72.4,52544.0
2025-03-19 14:00:00,72.4,72.42,72.14,72.34,86632.0,72.4,72.42,72.14,72.34,86632.0
2025-03-19 14:30:00,72.34,72.44,72.34,72.39,53695.0,72.34,72.44,72.34,72.39,53695.0
2025-03-19 15:00:00,72.4,72.52,72.39,72.44,65979.0,72.4,72.52,72.39,72.44,65979.0
2025-03-19 15:30:00,72.46,72.54,72.41,72.46,211214.0,72.46,72.54,72.41,72.46,211214.0
2025-03-20 09:30:00,72.23,72.34,72.04,72.28,114272.0,72.23,72.34,72.04,72.28,114272.0
2025-03-20 10:00:00,72.28,73.23,72.26,73.02,368592.0,72.28,73.23,72.26,73.02,368592.0
2025-03-20 10:30:00,73.03,73.44,72.95,73.42,165750.0,73.03,73.44,72.95,73.42,165750.0
2025-03-20 11:00:00,73.41,73.74,73.36,73.73,438031.0,73.41,73.74,73.36,73.73,438031.0
2025-03-20 11:30:00,73.72,73.76,73.41,73.48,201536.0,73.72,73.76,73.41,73.48,201536.0
2025-03-20 12:00:00,73.48,73.56,73.38,73.42,84000.0,73.48,73.56,73.38,73.42,84000.0
2025-03-20 12:30:00,73.42,73.62,73.38,73.55,104428.0,73.42,73.62,73.38,73.55,104428.0
2025-03-20 13:00:00,73.55,73.65,73.45,73.51,36662.0,73.55,73.65,73.45,73.51,36662.0
2025-03-20 13:30:00,73.52,73.63,73.5,73.6,47650.0,73.52,73.63,73.5,73.6,47650.0
2025-03-20 14:00:00,73.58,73.65,73.51,73.61,56748.0,73.58,73.65,73.51,73.61,56748.0
2025-03-20 14:30:00,73.58,73.71,73.53,73.7,61411.0,73.58,73.71,73.53,73.7,61411.0
2025-03-20 15:00:00,73.7,73.77,73.7,73.71,59114.0,73.7,73.77,73.7,73.71,59114.0
2025-03-20 15:30:00,73.71,73.8,73.7,73.76,173757.0,73.71,73.8,73.7,73.76,173757.0
2025-03-21 09:30:00,73.39,73.46,73.13,73.37,189955.0,73.39,73.46,73.13,73.37,189955.0
2025-03-21 10:00:00,73.36,73.6,73.35,73.55,61580.0,73.36,73.6,73.35,73.55,61580.0
2025-03-21 10:30:00,73.56,73.86,73.49,73.86,82433.0,73.56,73.86,73.49,73.86,82433.0
2025-03-21 11:00:00,73.86,73.86,73.58,73.59,71408.0,73.86,73.86,73.58,73.59,71408.0
2025-03-21 11:30:00,73.6,73.65,73.41,73.47,73122.0,73.6,73.65,73.41,73.47,73122.0
2025-03-21 12:00:00,73.46,73.82,73.44,73.76,60208.0,73.46,73.82,73.44,73.76,60208.0
2025-03-21 12:30:00,73.75,73.94,73.69,73.92,67003.0,73.75,73.94,73.69,73.92,67003.0
2025-03-21 13:00:00,73.89,73.94,73.8,73.85,115294.0,73.89,73.94,73.8,73.85,115294.0
2025-03-21 13:30:00,73.86,73.96,73.82,73.84,44878.0,73.86,73.96,73.82,73.84,44878.0
2025-03-21 14:00:00,73.82,73.89,73.71,73.81,111882.0,73.82,73.89,73.71,73.81,111882.0
2025-03-21 14:30:00,73.82,73.92,73.79,73.91,60143.0,73.82,73.92,73.79,73.91,60143.0
2025-03-21 15:00:00,73.91,73.92,73.79,73.8,69845.0,73.91,73.92,73.79,73.8,69845.0
2025-03-21 15:30:00,73.8,73.8,73.7,73.77,194235.0,73.8,73.8,73.7,73.77,194235.0
2025-03-24 09:30:00,74.13,74.31,73.94,74.26,159245.0,74.13,74.31,73.94,74.26,159245.0
2025-03-24 10:00:00,74.28,74.61,74.05,74.42,562743.0,74.28,74.61,74.05,74.42,562743.0
2025-03-24 10:30:00,74.43,74.8,74.4,74.64,681521.0,74.43,74.8,74.4,74.64,681521.0
2025-03-24 11:00:00,74.61,74.66,74.55,74.6,98561.0,74.61,74.66,74.55,74.6,98561.0
2025-03-24 11:30:00,74.61,74.87,74.61,74.82,96882.0,74.61,74.87,74.61,74.82,96882.0
2025-03-24 12:00:00,74.83,74.98,74.77,74.79,67773.0,74.83,74.98,74.77,74.79,67773.0
2025-03-24 12:30:00,74.8,74.85,74.56,74.72,74604.0,74.8,74.85,74.56,74.72,74604.0
2025-03-24 13:00:00,74.72,74.72,74.42,74.51,54583.0,74.72,74.72,74.42,74.51,54583.0
2025-03-24 13:30:00,74.5,74.64,74.48,74.59,23026.0,74.5,74.64,74.48,74.59,23026.0
2025-03-24 14:00:00,74.58,74.78,74.53,74.75,69892.0,74.58,74.78,74.53,74.75,69892.0
2025-03-24 14:30:00,74.75,74.81,74.63,74.8,55937.0,74.75,74.81,74.63,74.8,55937.0
2025-03-24 15:00:00,74.8,74.88,74.79,74.83,27457.0,74.8,74.88,74.79,74.83,27457.0
2025-03-24 15:30:00,74.83,74.91,74.83,74.87,209254.0,74.83,74.91,74.83,74.87,209254.0
2025-03-25 09:30:00,75.23,75.36,75.19,75.27,113729.0,75.23,75.36,75.19,75.27,113729.0
2025-03-25 10:00:00,75.27,75.29,75.01,75.11,309167.0,75.27,75.29,75.01,75.11,309167.0
2025-03-25 10:30:00,75.07,75.07,74.69,74.72,175712.0,75.07,75.07,74.69,74.72,175712.0
2025-03-25 11:00:00,74.7,74.83,74.58,74.62,104609.0,74.7,74.83,74.58,74.62,104609.0
2025-03-25 11:30:00,74.62,74.67,74.55,74.59,46643.0,74.62,74.67,74.55,74.59,46643.0
2025-03-25 12:00:00,74.59,74.64,74.12,74.37,197227.0,74.59,74.64,74.12,74.37,197227.0
2025-03-25 12:30:00,74.37,74.48,74.29,74.4,85237.0,74.37,74.48,74.29,74.4,85237.0
2025-03-25 13:00:00,74.41,74.54,74.28,74.36,35940.0,74.41,74.54,74.28,74.36,35940.0
2025-03-25 13:30:00,74.38,74.53,74.36,74.48,27120.0,74.38,74.53,74.36,74.48,27120.0
2025-03-25 14:00:00,74.45,74.66,74.42,74.65,61789.0,74.45,74.66,74.42,74.65,61789.0
2025-03-25 14:30:00,74.65,74.67,74.51,74.61,75860.0,74.65,74.67,74.51,74.61,75860.0
2025-03-25 15:00:00,74.61,74.75,74.61,74.74,51296.0,74.61,74.75,74.61,74.74,51296.0
2025-03-25 15:30:00,74.74,74.83,74.72,74.8,162848.0,74.74,74.83,74.72,74.8,162848.0
2025-03-26 09:30:00,75.34,75.65,75.32,75.61,421510.0,75.34,75.65,75.32,75.61,421510.0
2025-03-26 10:00:00,75.59,75.72,75.58,75.65,106800.0,75.59,75.72,75.58,75.65,106800.0
2025-03-26 10:30:00,75.66,75.71,75.5,75.68,168102.0,75.66,75.71,75.5,75.68,168102.0
2025-03-26 11:00:00,75.69,75.94,75.43,75.6,209507.0,75.69,75.94,75.43,75.6,209507.0
2025-03-26 11:30:00,75.6,75.88,75.6,75.79,82202.0,75.6,75.88,75.6,75.79,82202.0
2025-03-26 12:00:00,75.78,75.79,75.48,75.61,62927.0,75.78,75.79,75.48,75.61,62927.0
2025-03-26 12:30:00,75.6,75.71,75.48,75.52,127754.0,75.6,75.71,75.48,75.52,127754.0
2025-03-26 13:00:00,75.51,75.55,75.4,75.5,38892.0,75.51,75.55,75.4,75.5,38892.0
2025-03-26 13:30:00,75.48,75.48,75.13,75.24,65356.0,75.48,75.48,75.13,75.24,65356.0
2025-03-26 14:00:00,75.24,75.35,75.22,75.34,35980.0,75.24,75.35,75.22,75.34,35980.0
2025-03-26 14:30:00,75.34,75.41,75.3,75.32,33579.0,75.34,75.41,75.3,75.32,33579.0
2025-03-26 15:00:00,75.31,75.42,75.3,75.39,37266.0,75.31,75.42,75.3,75.39,37266.0
2025-03-26 15:30:00,75.4,75.46,75.37,75.41,218608.0,75.4,75.46,75.37,75.41,218608.0
2025-03-27 09:30:00,75.26,75.28,74.78,75.25,118322.0,75.26,75.28,74.78,75.25,118322.0
2025-03-27 10:00:00,75.25,75.47,75.05,75.47,75526.0,75.25,75.47,75.05,75.47,75526.0
2025-03-27 10:30:00,75.46,75.68,75.44,75.62,124385.0,75.46,75.68,75.44,75.62,124385.0
2025-03-27 11:00:00,75.61,75.68,75.52,75.57,126588.0,75.61,75.68,75.52,75.57,126588.0
2025-03-27 11:30:00,75.56,75.57,75.28,75.35,109507.0,75.56,75.57,75.28,75.35,109507.0
2025-03-27 12:00:00,75.31,75.54,75.27,75.46,69659.0,75.31,75.54,75.27,75.46,69659.0
2025-03-27 12:30:00,75.46,75.55,75.28,75.37,74665.0,75.46,75.55,75.28,75.37,74665.0
2025-03-27 13:00:00,75.38,75.51,75.29,75.45,77172.0,75.38,75.51,75.29,75.45,77172.0
2025-03-27 13:30:00,75.45,75.58,75.45,75.48,51348.0,75.45,75.58,75.45,75.48,51348.0
2025-03-27 14:00:00,75.48,75.67,75.41,75.61,94063.0,75.48,75.67,75.41,75.61,94063.0
2025-03-27 14:30:00,75.59,75.64,75.59,75.62,54344.0,75.59,75.64,75.59,75.62,54344.0
2025-03-27 15:00:00,75.62,75.64,75.57,75.61,21674.0,75.62,75.64,75.57,75.61,21674.0
2025-03-27 15:30:00,75.6,75.6,75.46,75.47,141882.0,75.6,75.6,75.46,75.47,141882.0
2025-03-28 09:30:00,75.52,75.54,75.29,75.4,96360.0,75.52,75.54,75.29,75.4,96360.0
2025-03-28 10:00:00,75.37,75.47,75.06,75.1,213642.0,75.37,75.47,75.06,75.1,213642.0
2025-03-28 10:30:00,75.1,75.31,74.9,75.14,147486.0,75.1,75.31,74.9,75.14,147486.0
2025-03-28 11:00:00,75.11,75.28,75.03,75.17,102084.0,75.11,75.28,75.03,75.17,102084.0
2025-03-28 11:30:00,75.17,75.23,74.84,74.87,63303.0,75.17,75.23,74.84,74.87,63303.0
2025-03-28 12:00:00,74.88,75.05,74.54,74.72,266128.0,74.88,75.05,74.54,74.72,266128.0
2025-03-28 12:30:00,74.72,75.0,74.72,74.95,110432.0,74.72,75.0,74.72,74.95,110432.0
2025-03-28 13:00:00,74.95,75.11,74.94,75.01,63936.0,74.95,75.11,74.94,75.01,63936.0
2025-03-28 13:30:00,74.99,75.19,74.93,74.98,174729.0,74.99,75.19,74.93,74.98,174729.0
2025-03-28 14:00:00,74.97,75.12,74.96,75.02,50450.0,74.97,75.12,74.96,75.02,50450.0
2025-03-28 14:30:00,75.01,75.05,74.93,74.97,37475.0,75.01,75.05,74.93,74.97,37475.0
2025-03-28 15:00:00,74.97,75.01,74.9,74.9,27756.0,74.97,75.01,74.9,74.9,27756.0
2025-03-28 15:30:00,74.91,74.91,74.77,74.78,241248.0,74.91,74.91,74.77,74.78,241248.0
2025-03-31 09:30:00,75.52,76.22,75.28,76.21,426106.0,75.52,76.22,75.28,76.21,426106.0
2025-03-31 10:00:00,76.21,76.56,76.15,76.53,144569.0,76.21,76.56,76.15,76.53,144569.0
2025-03-31 10:30:00,76.53,76.92,76.53,76.79,198639.0,76.53,76.92,76.53,76.79,198639.0
2025-03-31 11:00:00,76.79,77.02,76.75,77.01,115436.0,76.79,77.02,76.75,77.01,115436.0
2025-03-31 11:30:00,77.01,77.32,76.99,77.29,112329.0,77.01,77.32,76.99,77.29,112329.0
2025-03-31 12:00:00,77.31,77.42,77.26,77.42,96671.0,77.31,77.42,77.26,77.42,96671.0
2025-03-31 12:30:00,77.42,77.72,77.39,77.61,113110.0,77.42,77.72,77.39,77.61,113110.0
2025-03-31 13:00:00,77.6,77.6,77.33,77.38,250643.0,77.6,77.6,77.33,77.38,250643.0
2025-03-31 13:30:00,77.38,77.47,77.29,77.31,272856.0,77.38,77.47,77.29,77.31,272856.0
2025-03-31 14:00:00,77.29,77.51,77.28,77.34,236644.0,77.29,77.51,77.28,77.34,236644.0
2025-03-31 14:30:00,77.32,77.51,77.31,77.41,122576.0,77.32,77.51,77.31,77.41,122576.0
2025-03-31 15:00:00,77.4,77.44,77.37,77.39,44082.0,77.4,77.44,77.37,77.39,44082.0
2025-03-31 15:30:00,77.38,77.4,77.29,77.31,250106.0,77.38,77.4,77.29,77.31,250106.0
2025-04-01 09:30:00,77.6,78.01,77.55,77.56,236856.0,77.6,78.01,77.55,77.56,236856.0
2025-04-01 10:00:00,77.54,77.72,77.28,77.51,365807.0,77.54,77.72,77.28,77.51,365807.0
2025-04-01 10:30:00,77.5,77.59,77.34,77.41,144033.0,77.5,77.59,77.34,77.41,144033.0
2025-04-01 11:00:00,77.43,77.6,77.39,77.5,130108.0,77.43,77.6,77.39,77.5,130108.0
2025-04-01 11:30:00,77.49,77.49,77.17,77.2,217547.0,77.49,77.49,77.17,77.2,217547.0
2025-04-01 12:00:00,77.2,77.31,77.14,77.2,90791.0,77.2,77.31,77.14,77.2,90791.0
2025-04-01 12:30:00,77.17,77.19,77.01,77.09,78736.0,77.17,77.19,77.01,77.09,78736.0
2025-04-01 13:00:00,77.09,77.19,77.03,77.12,56027.0,77.09,77.19,77.03,77.12,56027.0
2025-04-01 13:30:00,77.12,77.22,77.07,77.12,57690.0,77.12,77.22,77.07,77.12,57690.0
2025-04-01 14:00:00,77.12,77.13,76.87,77.07,256952.0,77.12,77.13,76.87,77.07,256952.0
2025-04-01 14:30:00,77.09,77.12,76.94,76.98,92474.0,77.09,77.12,76.94,76.98,92474.0
2025-04-01 15:00:00,76.98,77.12,76.98,77.09,61962.0,76.98,77.12,76.98,77.09,61962.0
2025-04-01 15:30:00,77.09,77.1,77.02,77.05,184427.0,77.09,77.1,77.02,77.05,184427.0
2025-04-02 09:30:00,76.72,77.07,76.69,77.03,546949.0,76.72,77.07,76.69,77.03,546949.0
2025-04-02 10:00:00,77.01,77.24,76.99,77.08,132693.0,77.01,77.24,76.99,77.08,132693.0
2025-04-02 10:30:00,77.08,77.43,76.96,77.25,188601.0,77.08,77.43,76.96,77.25,188601.0
2025-04-02 11:00:00,77.26,77.31,76.87,77.29,218776.0,77.26,77.31,76.87,77.29,218776.0
2025-04-02 11:30:00,77.3,77.41,77.22,77.31,72535.0,77.3,77.41,77.22,77.31,72535.0
2025-04-02 12:00:00,77.3,77.76,77.29,77.73,81285.0,77.3,77.76,77.29,77.73,81285.0
2025-04-02 12:30:00,77.73,77.82,77.51,77.63,40446.0,77.73,77.82,77.51,77.63,40446.0
2025-04-02 13:00:00,77.62,77.73,77.53,77.72,25281.0,77.62,77.73,77.53,77.72,25281.0
2025-04-02 13:30:00,77.73,77.8,77.65,77.77,47995.0,77.73,77.8,77.65,77.77,47995.0
2025-04-02 14:00:00,77.76,77.86,77.53,77.61,154206.0,77.76,77.86,77.53,77.61,154206.0
2025-04-02 14:30:00,77.61,77.76,77.6,77.68,51218.0,77.61,77.76,77.6,77.68,51218.0
2025-04-02 15:00:00,77.67,77.8,77.64,77.67,149677.0,77.67,77.8,77.64,77.67,149677.0
2025-04-02 15:30:00,77.67,77.79,77.65,77.76,203387.0,77.67,77.79,77.65,77.76,203387.0
2025-04-03 09:30:00,72.16,72.7,72.0,72.05,707295.0,72.16,72.7,72.0,72.05,707295.0
2025-04-03 10:00:00,72.04,72.41,71.96,72.01,415305.0,72.04,72.41,71.96,72.01,415305.0
2025-04-03 10:30:00,71.99,72.12,71.54,71.54,573527.0,71.99,72.12,71.54,71.54,573527.0
2025-04-03 11:00:00,71.54,71.98,71.43,71.9,282793.0,71.54,71.98,71.43,71.9,282793.0
2025-04-03 11:30:00,71.91,72.19,71.79,72.08,279019.0,71.91,72.19,71.79,72.08,279019.0
2025-04-03 12:00:00,72.06,72.35,72.01,72.15,165003.0,72.06,72.35,72.01,72.15,165003.0
2025-04-03 12:30:00,72.16,72.35,72.01,72.29,133254.0,72.16,72.35,72.01,72.29,133254.0
2025-04-03 13:00:00,72.29,72.34,71.97,72.28,150696.0,72.29,72.34,71.97,72.28,150696.0
2025-04-03 13:30:00,72.29,72.68,72.29,72.52,176738.0,72.29,72.68,72.29,72.52,176738.0
2025-04-03 14:00:00,72.54,72.54,72.21,72.53,226903.0,72.54,72.54,72.21,72.53,226903.0
2025-04-03 14:30:00,72.53,72.56,72.34,72.41,146356.0,72.53,72.56,72.34,72.41,146356.0
2025-04-03 15:00:00,72.4,72.4,72.2,72.28,183323.0,72.4,72.4,72.2,72.28,183323.0
2025-04-03 15:30:00,72.28,72.31,72.22,72.24,756458.0,72.28,72.31,72.22,72.24,756458.0
2025-04-04 09:30:00,66.9,67.13,66.3,66.67,950571.0,66.9,67.13,66.3,66.67,950571.0
2025-04-04 10:00:00,66.66,66.77,66.01,66.03,1177931.0,66.66,66.77,66.01,66.03,1177931.0
2025-04-04 10:30:00,66.05,66.49,65.5,66.37,807666.0,66.05,66.49,65.5,66.37,807666.0
2025-04-04 11:00:00,66.36,68.42,66.34,67.15,1076776.0,66.36,68.42,66.34,67.15,1076776.0
2025-04-04 11:30:00,67.18,67.43,66.74,66.79,366292.0,67.18,67.43,66.74,66.79,366292.0
2025-04-04 12:00:00,66.85,67.35,66.74,66.88,279683.0,66.85,67.35,66.74,66.88,279683.0
2025-04-04 12:30:00,66.88,67.16,66.64,67.08,184547.0,66.88,67.16,66.64,67.08,184547.0
2025-04-04 13:00:00,67.07,67.18,66.73,66.9,160927.0,67.07,67.18,66.73,66.9,160927.0
2025-04-04 13:30:00,66.88,67.34,66.7,67.29,259593.0,66.88,67.34,66.7,67.29,259593.0
2025-04-04 14:00:00,67.32,67.4,67.07,67.17,323863.0,67.32,67.4,67.07,67.17,323863.0
2025-04-04 14:30:00,67.17,67.6,67.11,67.51,162751.0,67.17,67.6,67.11,67.51,162751.0
2025-04-04 15:00:00,67.52,67.96,67.44,67.95,180684.0,67.52,67.96,67.44,67.95,180684.0
2025-04-04 15:30:00,67.94,68.16,67.86,67.95,618393.0,67.94,68.16,67.86,67.95,618393.0
2025-04-07 09:30:00,65.64,66.51,65.08,66.46,452378.0,65.64,66.51,65.08,66.46,452378.0
2025-04-07 10:00:00,66.41,69.2,66.32,66.58,1232221.0,66.41,69.2,66.32,66.58,1232221.0
2025-04-07 10:30:00,66.58,67.23,65.96,66.21,596728.0,66.58,67.23,65.96,66.21,596728.0
2025-04-07 11:00:00,66.26,66.59,64.94,65.54,606523.0,66.26,66.59,64.94,65.54,606523.0
2025-04-07 11:30:00,65.55,66.21,65.51,65.9,314673.0,65.55,66.21,65.51,65.9,314673.0
2025-04-07 12:00:00,65.9,66.05,65.6,65.99,319877.0,65.9,66.05,65.6,65.99,319877.0
2025-04-07 12:30:00,65.95,66.39,65.81,65.84,237071.0,65.95,66.39,65.81,65.84,237071.0
2025-04-07 13:00:00,65.86,66.6,65.86,66.58,178573.0,65.86,66.6,65.86,66.58,178573.0
2025-04-07 13:30:00,66.59,66.88,66.23,66.36,218641.0,66.59,66.88,66.23,66.36,218641.0
2025-04-07 14:00:00,66.36,66.57,65.66,65.71,202740.0,66.36,66.57,65.66,65.71,202740.0
2025-04-07 14:30:00,65.79,66.41,65.69,65.9,165408.0,65.79,66.41,65.69,65.9,165408.0
2025-04-07 15:00:00,65.91,66.27,65.71,65.98,442734.0,65.91,66.27,65.71,65.98,442734.0
2025-04-07 15:30:00,65.95,66.4,65.9,65.98,579485.0,65.95,66.4,65.9,65.98,579485.0
2025-04-08 09:30:00,66.6,66.72,65.78,66.3,386882.0,66.6,66.72,65.78,66.3,386882.0
2025-04-08 10:00:00,66.32,66.8,66.24,66.74,320649.0,66.32,66.8,66.24,66.74,320649.0
2025-04-08 10:30:00,66.73,66.77,65.86,65.86,265617.0,66.73,66.77,65.86,65.86,265617.0
2025-04-08 11:00:00,65.86,66.07,65.45,65.52,208306.0,65.86,66.07,65.45,65.52,208306.0
2025-04-08 11:30:00,65.52,66.61,65.47,66.5,510980.0,65.52,66.61,65.47,66.5,510980.0
2025-04-08 12:00:00,66.42,66.46,65.69,65.83,429907.0,66.42,66.46,65.69,65.83,429907.0
2025-04-08 12:30:00,65.82,65.89,64.62,64.77,603712.0,65.82,65.89,64.62,64.77,603712.0
2025-04-08 13:00:00,64.79,65.05,64.25,64.64,331736.0,64.79,65.05,64.25,64.64,331736.0
2025-04-08 13:30:00,64.64,65.3,64.47,64.93,439709.0,64.64,65.3,64.47,64.93,439709.0
2025-04-08 14:00:00,64.9,64.97,64.4,64.49,154055.0,64.9,64.97,64.4,64.49,154055.0
2025-04-08 14:30:00,64.51,64.71,63.74,63.92,305011.0,64.51,64.71,63.74,63.92,305011.0
2025-04-08 15:00:00,63.94,63.97,63.22,63.56,314391.0,63.94,63.97,63.22,63.56,314391.0
2025-04-08 15:30:00,63.55,63.56,62.74,63.36,1388246.0,63.55,63.56,62.74,63.36,1388246.0
2025-04-09 09:30:00,61.73,62.75,61.7,62.08,653736.0,61.73,62.75,61.7,62.08,653736.0
2025-04-09 10:00:00,62.11,62.35,61.06,61.17,484225.0,62.11,62.35,61.06,61.17,484225.0
2025-04-09 10:30:00,61.17,61.88,60.67,60.72,728848.0,61.17,61.88,60.67,60.72,728848.0
2025-04-09 11:00:00,60.7,61.86,60.68,61.75,450207.0,60.7,61.86,60.68,61.75,450207.0
2025-04-09 11:30:00,61.75,62.22,61.5,61.87,330834.0,61.75,62.22,61.5,61.87,330834.0
2025-04-09 12:00:00,61.87,62.27,61.78,62.1,204492.0,61.87,62.27,61.78,62.1,204492.0
2025-04-09 12:30:00,62.09,62.26,61.68,61.94,193248.0,62.09,62.26,61.68,61.94,193248.0
2025-04-09 13:00:00,61.96,66.57,61.01,65.25,1892810.0,61.96,66.57,61.01,65.25,1892810.0
2025-04-09 13:30:00,65.27,67.33,65.02,66.66,1881596.0,65.27,67.33,65.02,66.66,1881596.0
2025-04-09 14:00:00,66.66,68.05,66.38,67.3,1305721.0,66.66,68.05,66.38,67.3,1305721.0
2025-04-09 14:30:00,67.34,67.75,66.47,66.55,878088.0,67.34,67.75,66.47,66.55,878088.0
2025-04-09 15:00:00,66.55,67.79,66.54,67.63,676380.0,66.55,67.79,66.54,67.63,676380.0
2025-04-09 15:30:00,67.63,67.9,67.38,67.53,950005.0,67.63,67.9,67.38,67.53,950005.0
2025-04-10 09:30:00,64.77,64.84,64.02,64.05,357247.0,64.77,64.84,64.02,64.05,357247.0
2025-04-10 10:00:00,64.05,64.71,63.6,64.65,604317.0,64.05,64.71,63.6,64.65,604317.0
2025-04-10 10:30:00,64.65,64.79,64.0,64.07,285873.0,64.65,64.79,64.0,64.07,285873.0
2025-04-10 11:00:00,64.03,64.89,64.02,64.77,364647.0,64.03,64.89,64.02,64.77,364647.0
2025-04-10 11:30:00,64.78,65.38,64.45,64.47,356437.0,64.78,65.38,64.45,64.47,356437.0
2025-04-10 12:00:00,64.46,64.57,63.83,64.01,319127.0,64.46,64.57,63.83,64.01,319127.0
2025-04-10 12:30:00,64.01,64.61,64.01,64.46,242911.0,64.01,64.61,64.01,64.46,242911.0
2025-04-10 13:00:00,64.41,64.91,64.09,64.25,203363.0,64.41,64.91,64.09,64.25,203363.0
2025-04-10 13:30:00,64.25,65.14,64.25,65.01,344922.0,64.25,65.14,64.25,65.01,344922.0
2025-04-10 14:00:00,64.99,65.27,64.65,65.1,237247.0,64.99,65.27,64.65,65.1,237247.0
2025-04-10 14:30:00,65.11,65.41,64.99,65.32,189068.0,65.11,65.41,64.99,65.32,189068.0
2025-04-10 15:00:00,65.29,65.44,65.15,65.17,194328.0,65.29,65.44,65.15,65.17,194328.0
2025-04-10 15:30:00,65.18,65.47,64.96,65.36,625731.0,65.18,65.47,64.96,65.36,625731.0
2025-04-11 09:30:00,64.65,65.34,64.5,65.0,341751.0,64.65,65.34,64.5,65.0,341751.0
2025-04-11 10:00:00,64.99,65.2,64.69,64.8,285462.0,64.99,65.2,64.69,64.8,285462.0
2025-04-11 10:30:00,64.81,65.18,64.77,64.93,243485.0,64.81,65.18,64.77,64.93,243485.0
2025-04-11 11:00:00,64.92,65.3,64.83,65.15,327392.0,64.92,65.3,64.83,65.15,327392.0
2025-04-11 11:30:00,65.17,65.56,65.1,65.53,142183.0,65.17,65.56,65.1,65.53,142183.0
2025-04-11 12:00:00,65.52,65.7,65.41,65.52,165849.0,65.52,65.7,65.41,65.52,165849.0
2025-04-11 12:30:00,65.53,65.97,65.53,65.96,199724.0,65.53,65.97,65.53,65.96,199724.0
2025-04-11 13:00:00,65.96,66.24,65.91,66.21,195048.0,65.96,66.24,65.91,66.21,195048.0
2025-04-11 13:30:00,66.22,66.79,66.15,66.59,208834.0,66.22,66.79,66.15,66.59,208834.0
2025-04-11 14:00:00,66.63,66.67,66.31,66.46,174769.0,66.63,66.67,66.31,66.46,174769.0
2025-04-11 14:30:00,66.46,66.64,66.37,66.5,254244.0,66.46,66.64,66.37,66.5,254244.0
2025-04-11 15:00:00,66.5,66.74,66.49,66.59,86438.0,66.5,66.74,66.49,66.59,86438.0
2025-04-11 15:30:00,66.59,66.59,66.43,66.48,575311.0,66.59,66.59,66.43,66.48,575311.0
2025-04-14 09:30:00,67.12,67.13,66.58,66.73,165814.0,67.12,67.13,66.58,66.73,165814.0
2025-04-14 10:00:00,66.72,66.92,66.58,66.92,208243.0,66.72,66.92,66.58,66.92,208243.0
2025-04-14 10:30:00,66.95,67.02,66.73,66.75,190340.0,66.95,67.02,66.73,66.75,190340.0
2025-04-14 11:00:00,66.75,66.78,66.23,66.43,210805.0,66.75,66.78,66.23,66.43,210805.0
2025-04-14 11:30:00,66.46,66.51,65.99,66.07,153736.0,66.46,66.51,65.99,66.07,153736.0
2025-04-14 12:00:00,66.08,66.22,65.62,65.96,298172.0,66.08,66.22,65.62,65.96,298172.0
2025-04-14 12:30:00,65.92,66.1,65.9,65.92,116975.0,65.92,66.1,65.9,65.92,116975.0
2025-04-14 13:00:00,65.92,66.19,65.8,65.81,172491.0,65.92,66.19,65.8,65.81,172491.0
2025-04-14 13:30:00,65.85,66.31,65.83,66.18,226013.0,65.85,66.31,65.83,66.18,226013.0
2025-04-14 14:00:00,66.18,66.67,66.16,66.67,107075.0,66.18,66.67,66.16,66.67,107075.0
2025-04-14 14:30:00,66.66,66.72,66.51,66.65,85968.0,66.66,66.72,66.51,66.65,85968.0
2025-04-14 15:00:00,66.65,66.77,66.65,66.72,71447.0,66.65,66.77,66.65,66.72,71447.0
2025-04-14 15:30:00,66.72,66.79,66.68,66.7,285348.0,66.72,66.79,66.68,66.7,285348.0
2025-04-15 09:30:00,66.47,66.81,66.47,66.75,64638.0,66.47,66.81,66.47,66.75,64638.0
2025-04-15 10:00:00,66.76,66.92,66.17,66.43,266524.0,66.76,66.92,66.17,66.43,266524.0
2025-04-15 10:30:00,66.42,66.58,66.2,66.43,154355.0,66.42,66.58,66.2,66.43,154355.0
2025-04-15 11:00:00,66.4,66.47,66.15,66.19,79467.0,66.4,66.47,66.15,66.19,79467.0
2025-04-15 11:30:00,66.2,66.27,65.91,66.04,83121.0,66.2,66.27,65.91,66.04,83121.0
2025-04-15 12:00:00,66.06,66.25,66.03,66.22,48200.0,66.06,66.25,66.03,66.22,48200.0
2025-04-15 12:30:00,66.24,66.38,66.15,66.2,61111.0,66.24,66.38,66.15,66.2,61111.0
2025-04-15 13:00:00,66.21,66.42,66.16,66.26,69882.0,66.21,66.42,66.16,66.26,69882.0
2025-04-15 13:30:00,66.24,66.39,66.23,66.27,37074.0,66.24,66.39,66.23,66.27,37074.0
2025-04-15 14:00:00,66.28,66.38,66.19,66.29,52753.0,66.28,66.38,66.19,66.29,52753.0
2025-04-15 14:30:00,66.3,66.45,66.29,66.4,29531.0,66.3,66.45,66.29,66.4,29531.0
2025-04-15 15:00:00,66.41,66.53,66.4,66.42,31485.0,66.41,66.53,66.4,66.42,31485.0
2025-04-15 15:30:00,66.44,66.57,66.44,66.5,147315.0,66.44,66.57,66.44,66.5,147315.0
2025-04-16 09:30:00,66.99,67.45,66.99,67.25,332276.0,66.99,67.45,66.99,67.25,332276.0
2025-04-16 10:00:00,67.22,67.7,67.19,67.65,485875.0,67.22,67.7,67.19,67.65,485875.0
2025-04-16 10:30:00,67.65,67.81,67.47,67.49,416217.0,67.65,67.81,67.47,67.49,416217.0
2025-04-16 11:00:00,67.48,67.7,67.16,67.59,386019.0,67.48,67.7,67.16,67.59,386019.0
2025-04-16 11:30:00,67.61,67.64,67.32,67.5,172287.0,67.61,67.64,67.32,67.5,172287.0
2025-04-16 12:00:00,67.53,67.61,67.25,67.43,117909.0,67.53,67.61,67.25,67.43,117909.0
2025-04-16 12:30:00,67.46,67.6,67.4,67.58,63231.0,67.46,67.6,67.4,67.58,63231.0
2025-04-16 13:00:00,67.59,67.77,67.56,67.67,66793.0,67.59,67.77,67.56,67.67,66793.0
2025-04-16 13:30:00,67.68,67.68,67.22,67.27,181286.0,67.68,67.68,67.22,67.27,181286.0
2025-04-16 14:00:00,67.27,67.52,67.16,67.48,228408.0,67.27,67.52,67.16,67.48,228408.0
2025-04-16 14:30:00,67.49,67.97,67.46,67.67,1005431.0,67.49,67.97,67.46,67.67,1005431.0
2025-04-16 15:00:00,67.67,67.97,67.56,67.58,306835.0,67.67,67.97,67.56,67.58,306835.0
2025-04-16 15:30:00,67.6,67.81,67.59,67.72,530652.0,67.6,67.81,67.59,67.72,530652.0
2025-04-17 09:30:00,68.35,68.5,68.15,68.4,225789.0,68.35,68.5,68.15,68.4,225789.0
2025-04-17 10:00:00,68.38,68.68,68.31,68.41,123690.0,68.38,68.68,68.31,68.41,123690.0
2025-04-17 10:30:00,68.41,68.68,68.34,68.62,100456.0,68.41,68.68,68.34,68.62,100456.0
2025-04-17 11:00:00,68.62,69.43,68.62,69.4,289720.0,68.62,69.43,68.62,69.4,289720.0
2025-04-17 11:30:00,69.41,69.6,69.3,69.52,113045.0,69.41,69.6,69.3,69.52,113045.0
2025-04-17 12:00:00,69.53,70.01,69.48,70.01,397067.0,69.53,70.01,69.48,70.01,397067.0
2025-04-17 12:30:00,70.01,70.02,69.71,69.97,157861.0,70.01,70.02,69.71,69.97,157861.0
2025-04-17 13:00:00,69.97,70.0,69.53,69.56,297571.0,69.97,70.0,69.53,69.56,297571.0
2025-04-17 13:30:00,69.56,69.81,69.55,69.8,156811.0,69.56,69.81,69.55,69.8,156811.0
2025-04-17 14:00:00,69.8,70.05,69.71,69.86,121079.0,69.8,70.05,69.71,69.86,121079.0
2025-04-17 14:30:00,69.85,69.87,69.6,69.7,196646.0,69.85,69.87,69.6,69.7,196646.0
2025-04-17 15:00:00,69.7,69.73,69.56,69.57,359253.0,69.7,69.73,69.56,69.57,359253.0
2025-04-17 15:30:00,69.57,69.6,69.38,69.46,669007.0,69.57,69.6,69.38,69.46,669007.0
2025-04-21 09:30:00,68.27,68.27,67.44,67.58,242523.0,68.27,68.27,67.44,67.58,242523.0
2025-04-21 10:00:00,67.56,68.3,67.53,67.82,249500.0,67.56,68.3,67.53,67.82,249500.0
2025-04-21 10:30:00,67.81,68.18,67.78,68.03,84399.0,67.81,68.18,67.78,68.03,84399.0
2025-04-21 11:00:00,68.04,68.22,67.9,68.02,94373.0,68.04,68.22,67.9,68.02,94373.0
2025-04-21 11:30:00,68.01,68.17,67.73,67.73,119815.0,68.01,68.17,67.73,67.73,119815.0
2025-04-21 12:00:00,67.75,67.96,67.67,67.85,74000.0,67.75,67.96,67.67,67.85,74000.0
2025-04-21 12:30:00,67.84,68.05,67.84,67.89,44361.0,67.84,68.05,67.84,67.89,44361.0
2025-04-21 13:00:00,67.89,68.13,67.82,68.01,73689.0,67.89,68.13,67.82,68.01,73689.0
2025-04-21 13:30:00,68.0,68.21,67.94,68.2,110739.0,68.0,68.21,67.94,68.2,110739.0
2025-04-21 14:00:00,68.21,68.27,67.94,68.17,66440.0,68.21,68.27,67.94,68.17,66440.0
2025-04-21 14:30:00,68.18,68.48,68.18,68.43,72439.0,68.18,68.48,68.18,68.43,72439.0
2025-04-21 15:00:00,68.43,68.64,68.41,68.46,78552.0,68.43,68.64,68.41,68.46,78552.0
2025-04-21 15:30:00,68.47,68.66,68.43,68.64,326407.0,68.47,68.66,68.43,68.64,326407.0
2025-04-22 09:30:00,68.89,69.0,68.72,68.89,157104.0,68.89,69.0,68.72,68.89,157104.0
2025-04-22 10:00:00,68.9,69.29,68.85,69.12,254978.0,68.9,69.29,68.85,69.12,254978.0
2025-04-22 10:30:00,69.12,69.16,68.91,69.11,274796.0,69.12,69.16,68.91,69.11,274796.0
2025-04-22 11:00:00,69.12,69.81,69.04,69.63,241532.0,69.12,69.81,69.04,69.63,241532.0
2025-04-22 11:30:00,69.65,70.11,69.61,70.07,122673.0,69.65,70.11,69.61,70.07,122673.0
2025-04-22 12:00:00,70.09,70.27,70.08,70.23,152737.0,70.09,70.27,70.08,70.23,152737.0
2025-04-22 12:30:00,70.24,70.25,70.04,70.17,300788.0,70.24,70.25,70.04,70.17,300788.0
2025-04-22 13:00:00,70.16,70.19,69.52,69.58,308429.0,70.16,70.19,69.52,69.58,308429.0
2025-04-22 13:30:00,69.58,69.81,69.35,69.49,500210.0,69.58,69.81,69.35,69.49,500210.0
2025-04-22 14:00:00,69.48,69.66,69.45,69.54,159263.0,69.48,69.66,69.45,69.54,159263.0
2025-04-22 14:30:00,69.53,69.54,69.27,69.33,107500.0,69.53,69.54,69.27,69.33,107500.0
2025-04-22 15:00:00,69.33,69.37,69.26,69.31,150253.0,69.33,69.37,69.26,69.31,150253.0
2025-04-22 15:30:00,69.31,69.37,69.26,69.35,340101.0,69.31,69.37,69.26,69.35,340101.0
2025-04-23 09:30:00,68.99,69.81,68.76,69.35,893655.0,68.99,69.81,68.76,69.35,893655.0
2025-04-23 10:00:00,69.36,69.47,67.19,67.86,1942489.0,69.36,69.47,67.19,67.86,1942489.0
2025-04-23 10:30:00,67.91,68.49,67.75,68.24,471259.0,67.91,68.49,67.75,68.24,471259.0
2025-04-23 11:00:00,68.23,68.61,67.45,67.48,471376.0,68.23,68.61,67.45,67.48,471376.0
2025-04-23 11:30:00,67.5,67.87,67.45,67.52,366224.0,67.5,67.87,67.45,67.52,366224.0
2025-04-23 12:00:00,67.52,68.29,67.39,68.11,564285.0,67.52,68.29,67.39,68.11,564285.0
2025-04-23 12:30:00,68.12,68.36,67.71,67.76,444467.0,68.12,68.36,67.71,67.76,444467.0
2025-04-23 13:00:00,67.77,67.85,67.52,67.61,368549.0,67.77,67.85,67.52,67.61,368549.0
2025-04-23 13:30:00,67.62,67.82,67.35,67.81,254860.0,67.62,67.82,67.35,67.81,254860.0
2025-04-23 14:00:00,67.82,68.15,67.81,67.96,136890.0,67.82,68.15,67.81,67.96,136890.0
2025-04-23 14:30:00,67.97,68.08,67.85,67.92,79745.0,67.97,68.08,67.85,67.92,79745.0
2025-04-23 15:00:00,67.92,67.98,67.83,67.92,78542.0,67.92,67.98,67.83,67.92,78542.0
2025-04-23 15:30:00,67.91,68.11,67.85,68.05,270093.0,67.91,68.11,67.85,68.05,270093.0
2025-04-24 09:30:00,68.65,68.86,68.54,68.73,158432.0,68.65,68.86,68.54,68.73,158432.0
2025-04-24 10:00:00,68.73,68.76,68.28,68.46,166125.0,68.73,68.76,68.28,68.46,166125.0
2025-04-24 10:30:00,68.43,68.53,67.7,68.44,1171049.0,68.43,68.53,67.7,68.44,1171049.0
2025-04-24 11:00:00,68.45,68.45,67.95,68.01,179071.0,68.45,68.45,67.95,68.01,179071.0
2025-04-24 11:30:00,67.98,68.32,67.91,68.06,220034.0,67.98,68.32,67.91,68.06,220034.0
2025-04-24 12:00:00,68.04,68.36,67.89,68.28,173153.0,68.04,68.36,67.89,68.28,173153.0
2025-04-24 12:30:00,68.3,68.76,68.3,68.66,171204.0,68.3,68.76,68.3,68.66,171204.0
2025-04-24 13:00:00,68.64,68.73,68.46,68.71,74883.0,68.64,68.73,68.46,68.71,74883.0
2025-04-24 13:30:00,68.7,68.73,68.62,68.72,71153.0,68.7,68.73,68.62,68.72,71153.0
2025-04-24 14:00:00,68.68,68.73,68.5,68.58,175952.0,68.68,68.73,68.5,68.58,175952.0
2025-04-24 14:30:00,68.56,68.59,68.43,68.44,51751.0,68.56,68.59,68.43,68.44,51751.0
2025-04-24 15:00:00,68.44,68.46,68.33,68.41,71169.0,68.44,68.46,68.33,68.41,71169.0
2025-04-24 15:30:00,68.42,68.5,68.37,68.47,156754.0,68.42,68.5,68.37,68.47,156754.0
2025-04-25 09:30:00,68.05,68.38,68.05,68.25,142035.0,68.05,68.38,68.05,68.25,142035.0
2025-04-25 10:00:00,68.27,68.49,68.16,68.21,182902.0,68.27,68.49,68.16,68.21,182902.0
2025-04-25 10:30:00,68.22,68.32,68.04,68.18,155588.0,68.22,68.32,68.04,68.18,155588.0
2025-04-25 11:00:00,68.18,68.7,68.17,68.64,144191.0,68.18,68.7,68.17,68.64,144191.0
2025-04-25 11:30:00,68.64,68.74,68.54,68.71,146191.0,68.64,68.74,68.54,68.71,146191.0
2025-04-25 12:00:00,68.72,68.87,68.64,68.82,130541.0,68.72,68.87,68.64,68.82,130541.0
2025-04-25 12:30:00,68.82,68.93,68.69,68.82,126146.0,68.82,68.93,68.69,68.82,126146.0
2025-04-25 13:00:00,68.83,69.13,68.67,68.87,443140.0,68.83,69.13,68.67,68.87,443140.0
2025-04-25 13:30:00,68.87,68.93,68.54,68.64,246648.0,68.87,68.93,68.54,68.64,246648.0
2025-04-25 14:00:00,68.6,68.92,68.57,68.86,102217.0,68.6,68.92,68.57,68.86,102217.0
2025-04-25 14:30:00,68.86,68.97,68.83,68.9,63931.0,68.86,68.97,68.83,68.9,63931.0
2025-04-25 15:00:00,68.91,69.18,68.91,69.09,115378.0,68.91,69.18,68.91,69.09,115378.0
2025-04-25 15:30:00,69.08,69.1,68.95,69.02,218927.0,69.08,69.1,68.95,69.02,218927.0
2025-04-28 09:30:00,68.87,69.04,68.14,68.16,305809.0,68.87,69.04,68.14,68.16,305809.0
2025-04-28 10:00:00,68.18,68.23,67.94,68.0,426211.0,68.18,68.23,67.94,68.0,426211.0
2025-04-28 10:30:00,67.99,68.32,67.8,67.87,231813.0,67.99,68.32,67.8,67.87,231813.0
2025-04-28 11:00:00,67.87,67.99,67.4,67.41,270411.0,67.87,67.99,67.4,67.41,270411.0
2025-04-28 11:30:00,67.42,67.79,67.42,67.57,170552.0,67.42,67.79,67.42,67.57,170552.0
2025-04-28 12:00:00,67.59,67.65,67.47,67.53,116711.0,67.59,67.65,67.47,67.53,116711.0
2025-04-28 12:30:00,67.53,67.62,67.25,67.31,102585.0,67.53,67.62,67.25,67.31,102585.0
2025-04-28 13:00:00,67.31,67.38,67.17,67.32,107363.0,67.31,67.38,67.17,67.32,107363.0
2025-04-28 13:30:00,67.33,67.58,67.27,67.54,62007.0,67.33,67.58,67.27,67.54,62007.0
2025-04-28 14:00:00,67.53,67.84,67.52,67.78,247237.0,67.53,67.84,67.52,67.78,247237.0
2025-04-28 14:30:00,67.79,67.83,67.66,67.7,66435.0,67.79,67.83,67.66,67.7,66435.0
2025-04-28 15:00:00,67.7,67.76,67.68,67.71,50113.0,67.7,67.76,67.68,67.71,50113.0
2025-04-28 15:30:00,67.71,67.8,67.68,67.76,314005.0,67.71,67.8,67.68,67.76,314005.0
2025-04-29 09:30:00,66.69,66.81,66.43,66.53,272440.0,66.69,66.81,66.43,66.53,272440.0
2025-04-29 10:00:00,66.49,66.61,66.09,66.15,499770.0,66.49,66.61,66.09,66.15,499770.0
2025-04-29 10:30:00,66.14,66.61,66.03,66.35,315274.0,66.14,66.61,66.03,66.35,315274.0
2025-04-29 11:00:00,66.37,66.73,66.25,66.67,323807.0,66.37,66.73,66.25,66.67,323807.0
2025-04-29 11:30:00,66.65,66.66,66.22,66.25,166123.0,66.65,66.66,66.22,66.25,166123.0
2025-04-29 12:00:00,66.26,66.38,66.05,66.1,160855.0,66.26,66.38,66.05,66.1,160855.0
2025-04-29 12:30:00,66.11,66.14,65.88,65.93,197192.0,66.11,66.14,65.88,65.93,197192.0
2025-04-29 13:00:00,65.92,66.17,65.92,66.12,121011.0,65.92,66.17,65.92,66.12,121011.0
2025-04-29 13:30:00,66.13,66.31,66.01,66.25,111152.0,66.13,66.31,66.01,66.25,111152.0
2025-04-29 14:00:00,66.24,66.25,65.82,66.08,159117.0,66.24,66.25,65.82,66.08,159117.0
2025-04-29 14:30:00,66.08,66.08,65.89,65.9,112599.0,66.08,66.08,65.89,65.9,112599.0
2025-04-29 15:00:00,65.91,66.02,65.84,65.91,212124.0,65.91,66.02,65.84,65.91,212124.0
2025-04-29 15:30:00,65.91,65.94,65.83,65.87,420636.0,65.91,65.94,65.83,65.87,420636.0
2025-04-30 09:30:00,65.45,65.59,64.66,64.7,350404.0,65.45,65.59,64.66,64.7,350404.0
2025-04-30 10:00:00,64.7,65.18,64.67,65.15,216404.0,64.7,65.18,64.67,65.15,216404.0
2025-04-30 10:30:00,65.15,65.43,64.65,65.02,373565.0,65.15,65.43,64.65,65.02,373565.0
2025-04-30 11:00:00,65.04,65.65,65.04,65.52,229525.0,65.04,65.65,65.04,65.52,229525.0
2025-04-30 11:30:00,65.5,65.72,63.38,63.55,1958823.0,65.5,65.72,63.38,63.55,1958823.0
2025-04-30 12:00:00,63.56,64.26,63.46,63.47,698873.0,63.56,64.26,63.46,63.47,698873.0
2025-04-30 12:30:00,63.49,63.63,63.3,63.41,620770.0,63.49,63.63,63.3,63.41,620770.0
2025-04-30 13:00:00,63.41,63.87,63.39,63.81,317359.0,63.41,63.87,63.39,63.81,317359.0
2025-04-30 13:30:00,63.83,63.94,63.55,63.67,168352.0,63.83,63.94,63.55,63.67,168352.0
2025-04-30 14:00:00,63.68,64.57,63.56,63.61,1084068.0,63.68,64.57,63.56,63.61,1084068.0
2025-04-30 14:30:00,63.6,63.67,63.47,63.59,207555.0,63.6,63.67,63.47,63.59,207555.0
2025-04-30 15:00:00,63.6,63.62,63.44,63.45,696254.0,63.6,63.62,63.44,63.45,696254.0
2025-04-30 15:30:00,63.45,63.63,63.45,63.57,686065.0,63.45,63.63,63.45,63.57,686065.0
2025-05-01 09:30:00,63.59,64.35,63.43,63.91,1127908.0,63.59,64.35,63.43,63.91,1127908.0
2025-05-01 10:00:00,63.94,64.32,63.89,64.23,586378.0,63.94,64.32,63.89,64.23,586378.0
2025-05-01 10:30:00,64.23,64.51,63.92,63.93,234178.0,64.23,64.51,63.92,63.93,234178.0
2025-05-01 11:00:00,63.93,64.2,63.74,64.1,408055.0,63.93,64.2,63.74,64.1,408055.0
2025-05-01 11:30:00,64.11,64.13,63.52,63.54,191639.0,64.11,64.13,63.52,63.54,191639.0
2025-05-01 12:00:00,63.54,63.58,63.09,63.43,314915.0,63.54,63.58,63.09,63.43,314915.0
2025-05-01 12:30:00,63.41,63.83,63.32,63.65,418210.0,63.41,63.83,63.32,63.65,418210.0
2025-05-01 13:00:00,63.66,64.13,63.62,64.12,153179.0,63.66,64.13,63.62,64.12,153179.0
2025-05-01 13:30:00,64.1,64.15,63.8,63.92,102754.0,64.1,64.15,63.8,63.92,102754.0
2025-05-01 14:00:00,63.92,65.08,63.89,64.73,3008489.0,63.92,65.08,63.89,64.73,3008489.0
2025-05-01 14:30:00,64.74,64.91,64.47,64.56,462022.0,64.74,64.91,64.47,64.56,462022.0
2025-05-01 15:00:00,64.57,64.71,64.52,64.65,167331.0,64.57,64.71,64.52,64.65,167331.0
2025-05-01 15:30:00,64.66,64.66,64.46,64.55,531760.0,64.66,64.66,64.46,64.55,531760.0
2025-05-02 09:30:00,64.53,64.6,63.5,63.73,549632.0,64.53,64.6,63.5,63.73,549632.0
2025-05-02 10:00:00,63.73,64.14,63.11,64.08,930775.0,63.73,64.14,63.11,64.08,930775.0
2025-05-02 10:30:00,64.06,64.12,63.68,63.78,397364.0,64.06,64.12,63.68,63.78,397364.0
2025-05-02 11:00:00,63.76,64.11,63.49,63.63,187352.0,63.76,64.11,63.49,63.63,187352.0
2025-05-02 11:30:00,63.63,63.97,63.43,63.86,324536.0,63.63,63.97,63.43,63.86,324536.0
2025-05-02 12:00:00,63.86,64.5,63.4,63.64,804265.0,63.86,64.5,63.4,63.64,804265.0
2025-05-02 12:30:00,63.65,63.91,63.15,63.37,477131.0,63.65,63.91,63.15,63.37,477131.0
2025-05-02 13:00:00,63.36,63.61,63.13,63.57,357990.0,63.36,63.61,63.13,63.57,357990.0
2025-05-02 13:30:00,63.58,63.75,63.57,63.59,88245.0,63.58,63.75,63.57,63.59,88245.0
2025-05-02 14:00:00,63.61,63.87,63.51,63.77,119614.0,63.61,63.87,63.51,63.77,119614.0
2025-05-02 14:30:00,63.77,63.86,63.55,63.56,218371.0,63.77,63.86,63.55,63.56,218371.0
2025-05-02 15:00:00,63.57,63.79,63.52,63.77,176203.0,63.57,63.79,63.52,63.77,176203.0
2025-05-02 15:30:00,63.78,64.06,63.71,64.0,369508.0,63.78,64.06,63.71,64.0,369508.0
2025-05-05 09:30:00,62.85,63.02,62.69,62.86,374863.0,62.85,63.02,62.69,62.86,374863.0
2025-05-05 10:00:00,62.87,62.87,62.01,62.1,431585.0,62.87,62.87,62.01,62.1,431585.0
2025-05-05 10:30:00,62.1,62.31,61.91,62.02,481103.0,62.1,62.31,61.91,62.02,481103.0
2025-05-05 11:00:00,62.03,62.08,61.75,61.93,273171.0,62.03,62.08,61.75,61.93,273171.0
2025-05-05 11:30:00,61.92,62.19,61.92,62.18,412624.0,61.92,62.19,61.92,62.18,412624.0
2025-05-05 12:00:00,62.19,62.63,62.19,62.58,369496.0,62.19,62.63,62.19,62.58,369496.0
2025-05-05 12:30:00,62.58,62.58,62.29,62.4,164989.0,62.58,62.58,62.29,62.4,164989.0
2025-05-05 13:00:00,62.4,62.52,62.31,62.46,236330.0,62.4,62.52,62.31,62.46,236330.0
2025-05-05 13:30:00,62.47,62.63,62.42,62.57,67237.0,62.47,62.63,62.42,62.57,67237.0
2025-05-05 14:00:00,62.54,62.64,62.44,62.49,104849.0,62.54,62.64,62.44,62.49,104849.0
2025-05-05 14:30:00,62.5,62.54,62.43,62.5,145415.0,62.5,62.54,62.43,62.5,145415.0
2025-05-05 15:00:00,62.5,62.55,62.43,62.44,111779.0,62.5,62.55,62.43,62.44,111779.0
2025-05-05 15:30:00,62.44,62.45,62.33,62.37,523116.0,62.44,62.45,62.33,62.37,523116.0
2025-05-06 09:30:00,64.7,64.9,64.59,64.9,497432.0,64.7,64.9,64.59,64.9,497432.0
2025-05-06 10:00:00,64.9,65.14,64.86,65.1,653286.0,64.9,65.14,64.86,65.1,653286.0
2025-05-06 10:30:00,65.08,65.26,64.74,64.86,207794.0,65.08,65.26,64.74,64.86,207794.0
2025-05-06 11:00:00,64.85,65.21,64.81,65.1,153149.0,64.85,65.21,64.81,65.1,153149.0
2025-05-06 11:30:00,65.08,65.21,65.04,65.13,126377.0,65.08,65.21,65.04,65.13,126377.0
2025-05-06 12:00:00,65.13,65.41,64.84,64.96,623748.0,65.13,65.41,64.84,64.96,623748.0
2025-05-06 12:30:00,64.95,65.0,64.59,64.61,179064.0,64.95,65.0,64.59,64.61,179064.0
2025-05-06 13:00:00,64.61,64.86,64.6,64.62,220223.0,64.61,64.86,64.6,64.62,220223.0
2025-05-06 13:30:00,64.6,64.88,64.59,64.88,112783.0,64.6,64.88,64.59,64.88,112783.0
2025-05-06 14:00:00,64.88,64.99,64.58,64.61,356328.0,64.88,64.99,64.58,64.61,356328.0
2025-05-06 14:30:00,64.61,64.64,64.51,64.55,86994.0,64.61,64.64,64.51,64.55,86994.0
2025-05-06 15:00:00,64.54,64.56,64.46,64.52,147126.0,64.54,64.56,64.46,64.52,147126.0
2025-05-06 15:30:00,64.52,64.65,64.49,64.61,578441.0,64.52,64.65,64.49,64.61,578441.0
2025-05-07 09:30:00,64.41,64.61,64.16,64.4,212556.0,64.41,64.61,64.16,64.4,212556.0
2025-05-07 10:00:00,64.39,64.52,64.34,64.43,109954.0,64.39,64.52,64.34,64.43,109954.0
2025-05-07 10:30:00,64.43,64.49,64.02,64.26,499239.0,64.43,64.49,64.02,64.26,499239.0
2025-05-07 11:00:00,64.25,64.67,63.86,63.91,143977.0,64.25,64.67,63.86,63.91,143977.0
2025-05-07 11:30:00,63.92,64.01,63.8,63.93,77010.0,63.92,64.01,63.8,63.93,77010.0
2025-05-07 12:00:00,63.9,63.99,63.71,63.71,95721.0,63.9,63.99,63.71,63.71,95721.0
2025-05-07 12:30:00,63.7,64.05,63.7,63.91,165927.0,63.7,64.05,63.7,63.91,165927.0
2025-05-07 13:00:00,63.91,63.99,63.79,63.79,49360.0,63.91,63.99,63.79,63.79,49360.0
2025-05-07 13:30:00,63.8,63.92,63.53,63.69,175961.0,63.8,63.92,63.53,63.69,175961.0
2025-05-07 14:00:00,63.64,63.75,63.26,63.53,150767.0,63.64,63.75,63.26,63.53,150767.0
2025-05-07 14:30:00,63.54,63.67,63.49,63.62,60480.0,63.54,63.67,63.49,63.62,60480.0
2025-05-07 15:00:00,63.6,63.62,63.32,63.35,68384.0,63.6,63.62,63.32,63.35,68384.0
2025-05-07 15:30:00,63.35,63.57,63.31,63.54,623955.0,63.35,63.57,63.31,63.54,623955.0
2025-05-08 09:30:00,64.44,65.14,64.43,65.09,316017.0,64.44,65.14,64.43,65.09,316017.0
2025-05-08 10:00:00,65.09,65.45,65.0,65.26,299050.0,65.09,65.45,65.0,65.26,299050.0
2025-05-08 10:30:00,65.26,65.35,64.93,65.15,209165.0,65.26,65.35,64.93,65.15,209165.0
2025-05-08 11:00:00,65.14,65.44,65.04,65.23,282809.0,65.14,65.44,65.04,65.23,282809.0
2025-05-08 11:30:00,65.22,65.64,65.21,65.58,232770.0,65.22,65.64,65.21,65.58,232770.0
2025-05-08 12:00:00,65.58,65.62,65.22,65.3,208893.0,65.58,65.62,65.22,65.3,208893.0
2025-05-08 12:30:00,65.31,65.63,65.23,65.59,120026.0,65.31,65.63,65.23,65.59,120026.0
2025-05-08 13:00:00,65.58,65.58,65.44,65.49,135529.0,65.58,65.58,65.44,65.49,135529.0
2025-05-08 13:30:00,65.5,65.57,65.43,65.55,61873.0,65.5,65.57,65.43,65.55,61873.0
2025-05-08 14:00:00,65.54,65.7,65.45,65.53,217867.0,65.54,65.7,65.45,65.53,217867.0
2025-05-08 14:30:00,65.52,65.64,65.52,65.58,59026.0,65.52,65.64,65.52,65.58,59026.0
2025-05-08 15:00:00,65.57,65.74,65.52,65.65,135445.0,65.57,65.74,65.52,65.65,135445.0
2025-05-08 15:30:00,65.65,65.65,65.55,65.59,786684.0,65.65,65.65,65.55,65.59,786684.0
2025-05-09 09:30:00,65.96,66.24,65.96,66.15,225107.0,65.96,66.24,65.96,66.15,225107.0
2025-05-09 10:00:00,66.17,66.29,65.87,65.98,145097.0,66.17,66.29,65.87,65.98,145097.0
2025-05-09 10:30:00,65.96,66.4,65.91,66.29,184220.0,65.96,66.4,65.91,66.29,184220.0
2025-05-09 11:00:00,66.29,66.43,66.2,66.32,135566.0,66.29,66.43,66.2,66.32,135566.0
2025-05-09 11:30:00,66.33,66.5,66.31,66.35,162949.0,66.33,66.5,66.31,66.35,162949.0
2025-05-09 12:00:00,66.36,66.38,66.16,66.26,96588.0,66.36,66.38,66.16,66.26,96588.0
2025-05-09 12:30:00,66.28,66.61,66.28,66.54,202559.0,66.28,66.61,66.28,66.54,202559.0
2025-05-09 13:00:00,66.54,66.73,66.48,66.73,180705.0,66.54,66.73,66.48,66.73,180705.0
2025-05-09 13:30:00,66.72,66.72,66.57,66.59,80565.0,66.72,66.72,66.57,66.59,80565.0
2025-05-09 14:00:00,66.57,66.8,66.56,66.73,111433.0,66.57,66.8,66.56,66.73,111433.0
2025-05-09 14:30:00,66.73,66.82,66.63,66.72,104407.0,66.73,66.82,66.63,66.72,104407.0
2025-05-09 15:00:00,66.72,66.82,66.69,66.72,248614.0,66.72,66.82,66.69,66.72,248614.0
2025-05-09 15:30:00,66.73,66.73,66.58,66.64,1141415.0,66.73,66.73,66.58,66.64,1141415.0
2025-05-12 09:30:00,69.08,69.28,68.69,68.73,441205.0,69.08,69.28,68.69,68.73,441205.0
2025-05-12 10:00:00,68.73,69.09,68.63,69.09,236208.0,68.73,69.09,68.63,69.09,236208.0
2025-05-12 10:30:00,69.08,69.08,68.28,68.3,381261.0,69.08,69.08,68.28,68.3,381261.0
2025-05-12 11:00:00,68.31,68.52,68.1,68.1,210388.0,68.31,68.52,68.1,68.1,210388.0
2025-05-12 11:30:00,68.12,68.37,68.09,68.12,74925.0,68.12,68.37,68.09,68.12,74925.0
2025-05-12 12:00:00,68.11,68.18,67.94,68.0,118693.0,68.11,68.18,67.94,68.0,118693.0
2025-05-12 12:30:00,68.02,68.24,68.01,68.17,76533.0,68.02,68.24,68.01,68.17,76533.0
2025-05-12 13:00:00,68.17,68.17,68.02,68.06,209489.0,68.17,68.17,68.02,68.06,209489.0
2025-05-12 13:30:00,68.06,68.14,68.02,68.04,66356.0,68.06,68.14,68.02,68.04,66356.0
2025-05-12 14:00:00,68.03,68.03,67.62,67.82,143536.0,68.03,68.03,67.62,67.82,143536.0
2025-05-12 14:30:00,67.82,67.85,67.65,67.82,97891.0,67.82,67.85,67.65,67.82,97891.0
2025-05-12 15:00:00,67.82,67.82,67.61,67.64,85993.0,67.82,67.82,67.61,67.64,85993.0
2025-05-12 15:30:00,67.63,67.66,67.48,67.62,506600.0,67.63,67.66,67.48,67.62,506600.0
2025-05-13 09:30:00,68.45,68.67,68.4,68.62,312806.0,68.45,68.67,68.4,68.62,312806.0
2025-05-13 10:00:00,68.65,69.13,68.54,69.06,211809.0,68.65,69.13,68.54,69.06,211809.0
2025-05-13 10:30:00,69.06,69.42,68.74,68.91,712446.0,69.06,69.42,68.74,68.91,712446.0
2025-05-13 11:00:00,68.91,69.34,68.85,69.24,483885.0,68.91,69.34,68.85,69.24,483885.0
2025-05-13 11:30:00,69.25,69.65,69.22,69.65,323136.0,69.25,69.65,69.22,69.65,323136.0
2025-05-13 12:00:00,69.64,69.87,69.59,69.81,665717.0,69.64,69.87,69.59,69.81,665717.0
2025-05-13 12:30:00,69.82,69.88,69.72,69.84,148366.0,69.82,69.88,69.72,69.84,148366.0
2025-05-13 13:00:00,69.84,69.84,69.71,69.8,111968.0,69.84,69.84,69.71,69.8,111968.0
2025-05-13 13:30:00,69.81,69.88,69.68,69.72,135738.0,69.81,69.88,69.68,69.72,135738.0
2025-05-13 14:00:00,69.72,69.77,69.63,69.68,170648.0,69.72,69.77,69.63,69.68,170648.0
2025-05-13 14:30:00,69.68,69.73,69.58,69.68,108696.0,69.68,69.73,69.58,69.68,108696.0
2025-05-13 15:00:00,69.68,69.72,69.64,69.71,87070.0,69.68,69.72,69.64,69.71,87070.0
2025-05-13 15:30:00,69.71,69.71,69.57,69.59,268640.0,69.71,69.71,69.57,69.59,268640.0
2025-05-14 09:30:00,69.28,69.5,69.16,69.42,179652.0,69.28,69.5,69.16,69.42,179652.0
2025-05-14 10:00:00,69.42,69.52,69.31,69.31,166718.0,69.42,69.52,69.31,69.31,166718.0
2025-05-14 10:30:00,69.3,69.55,68.92,69.36,364293.0,69.3,69.55,68.92,69.36,364293.0
2025-05-14 11:00:00,69.36,69.36,68.95,68.99,126669.0,69.36,69.36,68.95,68.99,126669.0
2025-05-14 11:30:00,68.98,69.23,68.88,69.11,103855.0,68.98,69.23,68.88,69.11,103855.0
2025-05-14 12:00:00,69.1,69.44,69.1,69.4,101230.0,69.1,69.44,69.1,69.4,101230.0
2025-05-14 12:30:00,69.42,69.47,69.25,69.34,42063.0,69.42,69.47,69.25,69.34,42063.0
2025-05-14 13:00:00,69.33,69.42,69.2,69.29,68171.0,69.33,69.42,69.2,69.29,68171.0
2025-05-14 13:30:00,69.28,69.38,69.28,69.31,31116.0,69.28,69.38,69.28,69.31,31116.0
2025-05-14 14:00:00,69.29,69.29,68.97,69.03,323541.0,69.29,69.29,68.97,69.03,323541.0
2025-05-14 14:30:00,69.06,69.06,68.85,68.85,132999.0,69.06,69.06,68.85,68.85,132999.0
2025-05-14 15:00:00,68.85,68.9,68.8,68.81,90856.0,68.85,68.9,68.8,68.81,90856.0
2025-05-14 15:30:00,68.81,68.83,68.7,68.72,228749.0,68.81,68.83,68.7,68.72,228749.0
2025-05-15 09:30:00,67.41,67.79,66.87,67.58,799223.0,67.41,67.79,66.87,67.58,799223.0
2025-05-15 10:00:00,67.58,67.69,66.94,66.96,380804.0,67.58,67.69,66.94,66.96,380804.0
2025-05-15 10:30:00,66.97,67.34,66.97,67.06,294108.0,66.97,67.34,66.97,67.06,294108.0
2025-05-15 11:00:00,67.05,67.23,66.87,67.06,302628.0,67.05,67.23,66.87,67.06,302628.0
2025-05-15 11:30:00,67.07,67.48,66.98,67.38,462853.0,67.07,67.48,66.98,67.38,462853.0
2025-05-15 12:00:00,67.39,67.53,67.31,67.52,187328.0,67.39,67.53,67.31,67.52,187328.0
2025-05-15 12:30:00,67.52,67.59,67.39,67.4,171558.0,67.52,67.59,67.39,67.4,171558.0
2025-05-15 13:00:00,67.4,67.47,67.28,67.46,149332.0,67.4,67.47,67.28,67.46,149332.0
2025-05-15 13:30:00,67.45,67.54,67.31,67.48,125527.0,67.45,67.54,67.31,67.48,125527.0
2025-05-15 14:00:00,67.48,67.5,67.25,67.43,248886.0,67.48,67.5,67.25,67.43,248886.0
2025-05-15 14:30:00,67.43,67.56,67.37,67.46,248197.0,67.43,67.56,67.37,67.46,248197.0
2025-05-15 15:00:00,67.47,67.57,67.45,67.55,145885.0,67.47,67.57,67.45,67.55,145885.0
2025-05-15 15:30:00,67.56,67.62,67.46,67.58,304955.0,67.56,67.62,67.46,67.58,304955.0
2025-05-16 09:30:00,67.83,67.84,67.58,67.68,105596.0,67.83,67.84,67.58,67.68,105596.0
2025-05-16 10:00:00,67.66,67.68,67.49,67.57,184204.0,67.66,67.68,67.49,67.57,184204.0
2025-05-16 10:30:00,67.58,67.9,67.42,67.85,200066.0,67.58,67.9,67.42,67.85,200066.0
2025-05-16 11:00:00,67.87,68.05,67.84,67.95,218152.0,67.87,68.05,67.84,67.95,218152.0
2025-05-16 11:30:00,67.96,68.4,67.96,68.36,508891.0,67.96,68.4,67.96,68.36,508891.0
2025-05-16 12:00:00,68.36,68.54,68.24,68.35,509565.0,68.36,68.54,68.24,68.35,509565.0
2025-05-16 12:30:00,68.36,68.43,68.2,68.3,203293.0,68.36,68.43,68.2,68.3,203293.0
2025-05-16 13:00:00,68.28,68.32,68.14,68.27,114816.0,68.28,68.32,68.14,68.27,114816.0
2025-05-16 13:30:00,68.27,68.43,68.18,68.39,132750.0,68.27,68.43,68.18,68.39,132750.0
2025-05-16 14:00:00,68.39,68.45,68.22,68.3,181102.0,68.39,68.45,68.22,68.3,181102.0
2025-05-16 14:30:00,68.28,68.4,68.28,68.34,82508.0,68.28,68.4,68.28,68.34,82508.0
2025-05-16 15:00:00,68.34,68.35,68.17,68.18,137667.0,68.34,68.35,68.17,68.18,137667.0
2025-05-16 15:30:00,68.17,68.21,68.04,68.12,332630.0,68.17,68.21,68.04,68.12,332630.0
2025-05-19 09:30:00,68.11,68.15,67.92,68.06,226012.0,68.11,68.15,67.92,68.06,226012.0
2025-05-19 10:00:00,68.02,68.42,67.97,68.28,216680.0,68.02,68.42,67.97,68.28,216680.0
2025-05-19 10:30:00,68.3,68.4,68.01,68.07,144646.0,68.3,68.4,68.01,68.07,144646.0
2025-05-19 11:00:00,68.07,68.46,68.06,68.4,116971.0,68.07,68.46,68.06,68.4,116971.0
2025-05-19 11:30:00,68.4,68.9,68.29,68.89,204411.0,68.4,68.9,68.29,68.89,204411.0
2025-05-19 12:00:00,68.9,69.1,68.84,68.96,144827.0,68.9,69.1,68.84,68.96,144827.0
2025-05-19 12:30:00,68.97,69.09,68.44,68.63,1046893.0,68.97,69.09,68.44,68.63,1046893.0
2025-05-19 13:00:00,68.62,68.63,68.39,68.48,117117.0,68.62,68.63,68.39,68.48,117117.0
2025-05-19 13:30:00,68.48,68.48,67.88,68.04,950014.0,68.48,68.48,67.88,68.04,950014.0
2025-05-19 14:00:00,68.05,68.64,68.02,68.49,313346.0,68.05,68.64,68.02,68.49,313346.0
2025-05-19 14:30:00,68.48,68.5,68.18,68.22,56884.0,68.48,68.5,68.18,68.22,56884.0
2025-05-19 15:00:00,68.21,68.35,68.14,68.32,40112.0,68.21,68.35,68.14,68.32,40112.0
2025-05-19 15:30:00,68.31,68.51,68.3,68.5,202894.0,68.31,68.51,68.3,68.5,202894.0
2025-05-20 09:30:00,68.37,68.37,67.85,67.97,255913.0,68.37,68.37,67.85,67.97,255913.0
2025-05-20 10:00:00,68.0,68.2,67.86,68.07,121584.0,68.0,68.2,67.86,68.07,121584.0
2025-05-20 10:30:00,68.06,68.24,68.03,68.07,181441.0,68.06,68.24,68.03,68.07,181441.0
2025-05-20 11:00:00,68.08,68.21,68.01,68.04,113423.0,68.08,68.21,68.01,68.04,113423.0
2025-05-20 11:30:00,68.06,68.06,67.78,68.01,195451.0,68.06,68.06,67.78,68.01,195451.0
2025-05-20 12:00:00,68.0,68.42,67.92,68.42,114460.0,68.0,68.42,67.92,68.42,114460.0
2025-05-20 12:30:00,68.44,68.71,68.44,68.67,138273.0,68.44,68.71,68.44,68.67,138273.0
2025-05-20 13:00:00,68.68,68.8,68.64,68.69,82246.0,68.68,68.8,68.64,68.69,82246.0
2025-05-20 13:30:00,68.69,68.7,68.34,68.39,71930.0,68.69,68.7,68.34,68.39,71930.0
2025-05-20 14:00:00,68.37,68.45,68.26,68.4,105357.0,68.37,68.45,68.26,68.4,105357.0
2025-05-20 14:30:00,68.39,68.63,68.35,68.63,165261.0,68.39,68.63,68.35,68.63,165261.0
2025-05-20 15:00:00,68.62,68.71,68.6,68.66,104947.0,68.62,68.71,68.6,68.66,104947.0
2025-05-20 15:30:00,68.66,68.72,68.62,68.7,163955.0,68.66,68.72,68.62,68.7,163955.0
2025-05-21 09:30:00,69.14,69.16,68.82,68.92,138451.0,69.14,69.16,68.82,68.92,138451.0
2025-05-21 10:00:00,68.96,68.99,68.49,68.97,343017.0,68.96,68.99,68.49,68.97,343017.0
2025-05-21 10:30:00,68.98,68.98,68.28,68.3,410942.0,68.98,68.98,68.28,68.3,410942.0
2025-05-21 11:00:00,68.29,68.47,68.02,68.12,317831.0,68.29,68.47,68.02,68.12,317831.0
2025-05-21 11:30:00,68.11,68.31,67.96,68.09,193521.0,68.11,68.31,67.96,68.09,193521.0
2025-05-21 12:00:00,68.08,68.19,67.57,67.86,846015.0,68.08,68.19,67.57,67.86,846015.0
2025-05-21 12:30:00,67.84,68.33,67.83,68.29,188052.0,67.84,68.33,67.83,68.29,188052.0
2025-05-21 13:00:00,68.28,68.46,67.76,67.8,396733.0,68.28,68.46,67.76,67.8,396733.0
2025-05-21 13:30:00,67.79,68.05,67.72,67.95,123437.0,67.79,68.05,67.72,67.95,123437.0
2025-05-21 14:00:00,67.96,67.96,67.7,67.89,205649.0,67.96,67.96,67.7,67.89,205649.0
2025-05-21 14:30:00,67.89,67.91,67.79,67.82,97749.0,67.89,67.91,67.79,67.82,97749.0
2025-05-21 15:00:00,67.82,67.84,67.65,67.72,140211.0,67.82,67.84,67.65,67.72,140211.0
2025-05-21 15:30:00,67.73,67.92,67.58,67.61,371004.0,67.73,67.92,67.58,67.61,371004.0
2025-05-22 09:30:00,66.88,67.14,66.73,66.76,225431.0,66.88,67.14,66.73,66.76,225431.0
2025-05-22 10:00:00,66.76,67.35,66.57,67.28,319262.0,66.76,67.35,66.57,67.28,319262.0
2025-05-22 10:30:00,67.27,67.38,67.02,67.07,180570.0,67.27,67.38,67.02,67.07,180570.0
2025-05-22 11:00:00,67.08,67.4,66.99,67.08,353287.0,67.08,67.4,66.99,67.08,353287.0
2025-05-22 11:30:00,67.09,67.21,66.84,66.87,149050.0,67.09,67.21,66.84,66.87,149050.0
2025-05-22 12:00:00,66.88,67.32,66.88,67.32,146669.0,66.88,67.32,66.88,67.32,146669.0
2025-05-22 12:30:00,67.33,67.52,67.24,67.46,214148.0,67.33,67.52,67.24,67.46,214148.0
2025-05-22 13:00:00,67.47,67.52,67.28,67.29,138467.0,67.47,67.52,67.28,67.29,138467.0
2025-05-22 13:30:00,67.3,67.45,67.18,67.41,329156.0,67.3,67.45,67.18,67.41,329156.0
2025-05-22 14:00:00,67.42,67.48,67.29,67.48,100250.0,67.42,67.48,67.29,67.48,100250.0
2025-05-22 14:30:00,67.49,67.55,67.44,67.45,110373.0,67.49,67.55,67.44,67.45,110373.0
2025-05-22 15:00:00,67.46,67.55,67.43,67.48,79033.0,67.46,67.55,67.43,67.48,79033.0
2025-05-22 15:30:00,67.48,67.49,67.11,67.13,276355.0,67.48,67.49,67.11,67.13,276355.0
2025-05-23 09:30:00,66.97,67.49,66.96,67.41,246486.0,66.97,67.49,66.96,67.41,246486.0
2025-05-23 10:00:00,67.41,68.22,67.41,68.03,442003.0,67.41,68.22,67.41,68.03,442003.0
2025-05-23 10:30:00,68.04,68.13,67.71,67.78,272481.0,68.04,68.13,67.71,67.78,272481.0
2025-05-23 11:00:00,67.78,68.16,67.64,68.15,480850.0,67.78,68.16,67.64,68.15,480850.0
2025-05-23 11:30:00,68.14,68.19,67.87,67.95,260395.0,68.14,68.19,67.87,67.95,260395.0
2025-05-23 12:00:00,67.95,68.04,67.55,67.7,408674.0,67.95,68.04,67.55,67.7,408674.0
2025-05-23 12:30:00,67.71,67.94,67.65,67.7,137261.0,67.71,67.94,67.65,67.7,137261.0
2025-05-23 13:00:00,67.7,68.04,67.64,68.0,168778.0,67.7,68.04,67.64,68.0,168778.0
2025-05-23 13:30:00,67.99,68.0,67.86,67.86,64096.0,67.99,68.0,67.86,67.86,64096.0
2025-05-23 14:00:00,67.86,67.91,67.73,67.87,153944.0,67.86,67.91,67.73,67.87,153944.0
2025-05-23 14:30:00,67.87,68.05,67.87,68.03,70649.0,67.87,68.05,67.87,68.03,70649.0
2025-05-23 15:00:00,68.02,68.11,68.01,68.07,97166.0,68.02,68.11,68.01,68.07,97166.0
2025-05-23 15:30:00,68.06,68.08,67.88,67.97,323701.0,68.06,68.08,67.88,67.97,323701.0
2025-05-27 09:30:00,67.48,67.6,67.3,67.42,201140.0,67.48,67.6,67.3,67.42,201140.0
2025-05-27 10:00:00,67.42,67.46,67.08,67.31,219055.0,67.42,67.46,67.08,67.31,219055.0
2025-05-27 10:30:00,67.31,67.32,66.69,66.76,333427.0,67.31,67.32,66.69,66.76,333427.0
2025-05-27 11:00:00,66.77,66.92,66.61,66.67,373443.0,66.77,66.92,66.61,66.67,373443.0
2025-05-27 11:30:00,66.67,66.78,66.47,66.67,453683.0,66.67,66.78,66.47,66.67,453683.0
2025-05-27 12:00:00,66.67,67.02,66.67,66.97,266079.0,66.67,67.02,66.67,66.97,266079.0
2025-05-27 12:30:00,66.97,67.12,66.96,66.98,164314.0,66.97,67.12,66.96,66.98,164314.0
2025-05-27 13:00:00,66.98,67.01,66.79,66.79,229300.0,66.98,67.01,66.79,66.79,229300.0
2025-05-27 13:30:00,66.8,67.0,66.76,66.96,106482.0,66.8,67.0,66.76,66.96,106482.0
2025-05-27 14:00:00,66.96,67.18,66.96,67.18,230996.0,66.96,67.18,66.96,67.18,230996.0
2025-05-27 14:30:00,67.18,67.24,67.15,67.19,105570.0,67.18,67.24,67.15,67.19,105570.0
2025-05-27 15:00:00,67.2,67.26,67.18,67.2,69753.0,67.2,67.26,67.18,67.2,69753.0
2025-05-27 15:30:00,67.21,67.29,67.2,67.29,201374.0,67.21,67.29,67.2,67.29,201374.0
2025-05-28 09:30:00,68.33,68.46,68.08,68.16,233336.0,68.33,68.46,68.08,68.16,233336.0
2025-05-28 10:00:00,68.16,68.32,68.07,68.16,211272.0,68.16,68.32,68.07,68.16,211272.0
2025-05-28 10:30:00,68.15,68.22,67.95,68.03,166987.0,68.15,68.22,67.95,68.03,166987.0
2025-05-28 11:00:00,68.03,68.35,68.0,68.3,431595.0,68.03,68.35,68.0,68.3,431595.0
2025-05-28 11:30:00,68.3,68.96,68.25,68.75,574450.0,68.3,68.96,68.25,68.75,574450.0
2025-05-28 12:00:00,68.76,68.79,68.26,68.59,987290.0,68.76,68.79,68.26,68.59,987290.0
2025-05-28 12:30:00,68.6,68.7,68.42,68.62,321526.0,68.6,68.7,68.42,68.62,321526.0
2025-05-28 13:00:00,68.62,68.68,68.36,68.37,116242.0,68.62,68.68,68.36,68.37,116242.0
2025-05-28 13:30:00,68.37,68.42,68.22,68.34,168564.0,68.37,68.42,68.22,68.34,168564.0
2025-05-28 14:00:00,68.35,68.49,68.15,68.21,175209.0,68.35,68.49,68.15,68.21,175209.0
2025-05-28 14:30:00,68.2,68.23,67.89,67.93,192923.0,68.2,68.23,67.89,67.93,192923.0
2025-05-28 15:00:00,67.92,67.97,67.84,67.86,112975.0,67.92,67.97,67.84,67.86,112975.0
2025-05-28 15:30:00,67.87,67.93,67.82,67.92,220529.0,67.87,67.93,67.82,67.92,220529.0
2025-05-29 09:30:00,67.63,67.64,67.25,67.31,349692.0,67.63,67.64,67.25,67.31,349692.0
2025-05-29 10:00:00,67.29,67.34,66.78,67.02,502316.0,67.29,67.34,66.78,67.02,502316.0
2025-05-29 10:30:00,67.01,67.57,67.0,67.45,511019.0,67.01,67.57,67.0,67.45,511019.0
2025-05-29 11:00:00,67.45,67.56,67.18,67.37,354948.0,67.45,67.56,67.18,67.37,354948.0
2025-05-29 11:30:00,67.36,67.48,67.25,67.41,425374.0,67.36,67.48,67.25,67.41,425374.0
2025-05-29 12:00:00,67.42,67.61,67.37,67.43,443173.0,67.42,67.61,67.37,67.43,443173.0
2025-05-29 12:30:00,67.41,67.46,67.2,67.25,250308.0,67.41,67.46,67.2,67.25,250308.0
2025-05-29 13:00:00,67.24,67.35,67.13,67.18,185317.0,67.24,67.35,67.13,67.18,185317.0
2025-05-29 13:30:00,67.18,67.24,67.1,67.13,209504.0,67.18,67.24,67.1,67.13,209504.0
2025-05-29 14:00:00,67.14,67.25,67.08,67.25,289375.0,67.14,67.25,67.08,67.25,289375.0
2025-05-29 14:30:00,67.25,67.29,67.2,67.21,122618.0,67.25,67.29,67.2,67.21,122618.0
2025-05-29 15:00:00,67.23,67.26,67.13,67.23,123846.0,67.23,67.26,67.13,67.23,123846.0
2025-05-29 15:30:00,67.23,67.29,67.17,67.2,129094.0,67.23,67.29,67.17,67.2,129094.0
2025-05-30 09:30:00,67.1,67.1,66.39,66.52,690439.0,67.1,67.1,66.39,66.52,690439.0
2025-05-30 10:00:00,66.53,66.97,66.42,66.9,730517.0,66.53,66.97,66.42,66.9,730517.0
2025-05-30 10:30:00,66.91,67.05,66.72,66.87,378387.0,66.91,67.05,66.72,66.87,378387.0
2025-05-30 11:00:00,66.88,67.15,66.53,66.54,453901.0,66.88,67.15,66.53,66.54,453901.0
2025-05-30 11:30:00,66.53,66.62,66.33,66.46,252967.0,66.53,66.62,66.33,66.46,252967.0
2025-05-30 12:00:00,66.46,66.65,65.96,66.17,475256.0,66.46,66.65,65.96,66.17,475256.0
2025-05-30 12:30:00,66.19,66.54,66.09,66.51,383485.0,66.19,66.54,66.09,66.51,383485.0
2025-05-30 13:00:00,66.51,66.91,66.46,66.83,516923.0,66.51,66.91,66.46,66.83,516923.0
2025-05-30 13:30:00,66.83,67.08,66.75,66.83,908589.0,66.83,67.08,66.75,66.83,908589.0
2025-05-30 14:00:00,66.83,67.25,66.83,67.03,870389.0,66.83,67.25,66.83,67.03,870389.0
2025-05-30 14:30:00,67.02,67.06,66.86,67.0,169688.0,67.02,67.06,66.86,67.0,169688.0
2025-05-30 15:00:00,67.0,67.05,66.88,67.04,181120.0,67.0,67.05,66.88,67.04,181120.0
2025-05-30 15:30:00,67.04,67.2,67.02,67.12,389939.0,67.04,67.2,67.02,67.12,389939.0
2025-06-02 09:30:00,69.99,70.04,69.12,69.16,646788.0,69.99,70.04,69.12,69.16,646788.0
2025-06-02 10:00:00,69.12,69.32,68.94,69.3,307980.0,69.12,69.32,68.94,69.3,307980.0
2025-06-02 10:30:00,69.29,69.47,68.96,69.33,358147.0,69.29,69.47,68.96,69.33,358147.0
2025-06-02 11:00:00,69.35,69.54,69.02,69.15,452693.0,69.35,69.54,69.02,69.15,452693.0
2025-06-02 11:30:00,69.15,69.44,68.93,69.4,427278.0,69.15,69.44,68.93,69.4,427278.0
2025-06-02 12:00:00,69.4,69.59,69.27,69.58,189300.0,69.4,69.59,69.27,69.58,189300.0
2025-06-02 12:30:00,69.59,69.77,69.59,69.66,212739.0,69.59,69.77,69.59,69.66,212739.0
2025-06-02 13:00:00,69.67,69.68,69.4,69.45,124529.0,69.67,69.68,69.4,69.45,124529.0
2025-06-02 13:30:00,69.44,69.47,69.25,69.45,172688.0,69.44,69.47,69.25,69.45,172688.0
2025-06-02 14:00:00,69.46,69.51,68.64,69.05,2403693.0,69.46,69.51,68.64,69.05,2403693.0
2025-06-02 14:30:00,69.04,69.39,69.01,69.34,222254.0,69.04,69.39,69.01,69.34,222254.0
2025-06-02 15:00:00,69.34,69.43,69.34,69.39,106066.0,69.34,69.43,69.34,69.39,106066.0
2025-06-02 15:30:00,69.39,69.55,69.37,69.53,346934.0,69.39,69.55,69.37,69.53,346934.0
2025-06-03 09:30:00,69.62,69.69,69.37,69.62,207376.0,69.62,69.69,69.37,69.62,207376.0
2025-06-03 10:00:00,69.64,70.21,69.64,70.17,320417.0,69.64,70.21,69.64,70.17,320417.0
2025-06-03 10:30:00,70.18,70.42,70.12,70.33,360287.0,70.18,70.42,70.12,70.33,360287.0
2025-06-03 11:00:00,70.34,70.5,70.27,70.42,206597.0,70.34,70.5,70.27,70.42,206597.0
2025-06-03 11:30:00,70.42,70.42,70.15,70.25,250558.0,70.42,70.42,70.15,70.25,250558.0
2025-06-03 12:00:00,70.23,70.27,70.09,70.18,186846.0,70.23,70.27,70.09,70.18,186846.0
2025-06-03 12:30:00,70.18,70.24,70.01,70.21,148098.0,70.18,70.24,70.01,70.21,148098.0
2025-06-03 13:00:00,70.21,70.36,70.15,70.34,127184.0,70.21,70.36,70.15,70.34,127184.0
2025-06-03 13:30:00,70.34,70.37,69.79,70.1,491527.0,70.34,70.37,69.79,70.1,491527.0
2025-06-03 14:00:00,70.09,70.2,69.96,69.98,208608.0,70.09,70.2,69.96,69.98,208608.0
2025-06-03 14:30:00,69.98,70.12,69.94,70.08,249273.0,69.98,70.12,69.94,70.08,249273.0
2025-06-03 15:00:00,70.07,70.16,70.04,70.05,157663.0,70.07,70.16,70.04,70.05,157663.0
2025-06-03 15:30:00,70.04,70.05,69.89,69.9,318014.0,70.04,70.05,69.89,69.9,318014.0
2025-06-04 09:30:00,70.0,70.44,69.68,70.28,444392.0,70.0,70.44,69.68,70.28,444392.0
2025-06-04 10:00:00,70.27,70.56,70.12,70.41,280531.0,70.27,70.56,70.12,70.41,280531.0
2025-06-04 10:30:00,70.38,70.42,69.79,69.83,492844.0,70.38,70.42,69.79,69.83,492844.0
2025-06-04 11:00:00,69.82,70.04,68.64,69.08,2279430.0,69.82,70.04,68.64,69.08,2279430.0
2025-06-04 11:30:00,69.1,69.49,69.0,69.16,440786.0,69.1,69.49,69.0,69.16,440786.0
2025-06-04 12:00:00,69.14,69.27,68.99,69.05,195078.0,69.14,69.27,68.99,69.05,195078.0
2025-06-04 12:30:00,69.05,69.39,69.05,69.14,593181.0,69.05,69.39,69.05,69.14,593181.0
2025-06-04 13:00:00,69.13,69.28,69.09,69.21,225536.0,69.13,69.28,69.09,69.21,225536.0
2025-06-04 13:30:00,69.2,69.24,69.08,69.17,105338.0,69.2,69.24,69.08,69.17,105338.0
2025-06-04 14:00:00,69.15,69.38,69.12,69.37,127594.0,69.15,69.38,69.12,69.37,127594.0
2025-06-04 14:30:00,69.37,69.6,69.37,69.46,134285.0,69.37,69.6,69.37,69.46,134285.0
2025-06-04 15:00:00,69.45,69.48,69.38,69.4,87868.0,69.45,69.48,69.38,69.4,87868.0
2025-06-04 15:30:00,69.4,69.41,69.3,69.34,131215.0,69.4,69.41,69.3,69.34,131215.0
2025-06-05 09:30:00,70.43,70.61,70.24,70.4,249838.0,70.43,70.61,70.24,70.4,249838.0
2025-06-05 10:00:00,70.4,70.45,70.16,70.23,115964.0,70.4,70.45,70.16,70.23,115964.0
2025-06-05 10:30:00,70.19,70.55,70.15,70.36,248469.0,70.19,70.55,70.15,70.36,248469.0
2025-06-05 11:00:00,70.37,70.48,70.03,70.21,195523.0,70.37,70.48,70.03,70.21,195523.0
2025-06-05 11:30:00,70.2,70.25,69.97,70.1,107269.0,70.2,70.25,69.97,70.1,107269.0
2025-06-05 12:00:00,70.11,70.14,69.95,70.11,151727.0,70.11,70.14,69.95,70.11,151727.0
2025-06-05 12:30:00,70.13,70.13,69.82,69.87,96452.0,70.13,70.13,69.82,69.87,96452.0
2025-06-05 13:00:00,69.86,69.98,69.79,69.89,94758.0,69.86,69.98,69.79,69.89,94758.0
2025-06-05 13:30:00,69.9,70.01,69.85,69.99,43270.0,69.9,70.01,69.85,69.99,43270.0
2025-06-05 14:00:00,70.0,70.04,69.86,69.97,109281.0,70.0,70.04,69.86,69.97,109281.0
2025-06-05 14:30:00,69.98,70.03,69.92,70.0,59019.0,69.98,70.03,69.92,70.0,59019.0
2025-06-05 15:00:00,69.99,70.05,69.87,69.93,112260.0,69.99,70.05,69.87,69.93,112260.0
2025-06-05 15:30:00,69.94,69.99,69.88,69.93,451494.0,69.94,69.99,69.88,69.93,451494.0
2025-06-06 09:30:00,70.36,71.43,70.36,71.25,386441.0,70.36,71.43,70.36,71.25,386441.0
2025-06-06 10:00:00,71.25,71.27,70.71,71.03,422894.0,71.25,71.27,70.71,71.03,422894.0
2025-06-06 10:30:00,71.06,71.4,71.0,71.2,212075.0,71.06,71.4,71.0,71.2,212075.0
2025-06-06 11:00:00,71.21,71.24,70.89,71.09,502690.0,71.21,71.24,70.89,71.09,502690.0
2025-06-06 11:30:00,71.09,71.42,71.08,71.38,228621.0,71.09,71.42,71.08,71.38,228621.0
2025-06-06 12:00:00,71.38,71.42,71.25,71.33,101771.0,71.38,71.42,71.25,71.33,101771.0
2025-06-06 12:30:00,71.33,71.52,71.27,71.28,114612.0,71.33,71.52,71.27,71.28,114612.0
2025-06-06 13:00:00,71.29,71.3,71.17,71.22,76584.0,71.29,71.3,71.17,71.22,76584.0
2025-06-06 13:30:00,71.21,71.25,71.12,71.14,50148.0,71.21,71.25,71.12,71.14,50148.0
2025-06-06 14:00:00,71.13,71.31,71.05,71.31,121776.0,71.13,71.31,71.05,71.31,121776.0
2025-06-06 14:30:00,71.31,71.5,71.27,71.48,137292.0,71.31,71.5,71.27,71.48,137292.0
2025-06-06 15:00:00,71.46,71.49,71.44,71.46,118662.0,71.46,71.49,71.44,71.46,118662.0
2025-06-06 15:30:00,71.46,71.46,71.34,71.37,337308.0,71.46,71.46,71.34,71.37,337308.0
2025-06-09 09:30:00,71.4,71.46,71.08,71.24,345264.0,71.4,71.46,71.08,71.24,345264.0
2025-06-09 10:00:00,71.25,71.65,71.22,71.63,229443.0,71.25,71.65,71.22,71.63,229443.0
2025-06-09 10:30:00,71.63,71.81,71.53,71.8,186990.0,71.63,71.81,71.53,71.8,186990.0
2025-06-09 11:00:00,71.81,72.03,71.7,71.8,235197.0,71.81,72.03,71.7,71.8,235197.0
2025-06-09 11:30:00,71.8,71.94,71.69,71.8,113635.0,71.8,71.94,71.69,71.8,113635.0
2025-06-09 12:00:00,71.79,71.8,71.47,71.54,166865.0,71.79,71.8,71.47,71.54,166865.0
2025-06-09 12:30:00,71.55,71.67,71.48,71.67,94143.0,71.55,71.67,71.48,71.67,94143.0
2025-06-09 13:00:00,71.67,71.69,71.53,71.59,74898.0,71.67,71.69,71.53,71.59,74898.0
2025-06-09 13:30:00,71.6,71.77,71.55,71.66,53236.0,71.6,71.77,71.55,71.66,53236.0
2025-06-09 14:00:00,71.64,72.06,71.63,72.04,132909.0,71.64,72.06,71.63,72.04,132909.0
2025-06-09 14:30:00,72.04,72.14,72.04,72.11,105245.0,72.04,72.14,72.04,72.11,105245.0
2025-06-09 15:00:00,72.11,72.18,72.04,72.06,88510.0,72.11,72.18,72.04,72.06,88510.0
2025-06-09 15:30:00,72.06,72.08,71.96,72.04,313944.0,72.06,72.08,71.96,72.04,313944.0
2025-06-10 09:30:00,72.17,72.67,72.16,72.66,149352.0,72.17,72.67,72.16,72.66,149352.0
2025-06-10 10:00:00,72.67,72.76,72.45,72.75,217549.0,72.67,72.76,72.45,72.75,217549.0
2025-06-10 10:30:00,72.76,72.83,72.65,72.75,171820.0,72.76,72.83,72.65,72.75,171820.0
2025-06-10 11:00:00,72.76,73.02,72.76,73.01,276700.0,72.76,73.02,72.76,73.01,276700.0
2025-06-10 11:30:00,73.0,73.07,72.44,72.57,638560.0,73.0,73.07,72.44,72.57,638560.0
2025-06-10 12:00:00,72.56,72.64,72.49,72.62,423279.0,72.56,72.64,72.49,72.62,423279.0
2025-06-10 12:30:00,72.63,72.69,72.13,72.13,200569.0,72.63,72.69,72.13,72.13,200569.0
2025-06-10 13:00:00,72.12,72.18,71.97,72.04,177832.0,72.12,72.18,71.97,72.04,177832.0
2025-06-10 13:30:00,72.03,72.04,71.84,71.97,116873.0,72.03,72.04,71.84,71.97,116873.0
2025-06-10 14:00:00,71.96,72.01,71.67,71.69,205914.0,71.96,72.01,71.67,71.69,205914.0
2025-06-10 14:30:00,71.67,71.67,71.26,71.41,1121190.0,71.67,71.67,71.26,71.41,1121190.0
2025-06-10 15:00:00,71.4,71.47,71.36,71.39,105216.0,71.4,71.47,71.36,71.39,105216.0
2025-06-10 15:30:00,71.4,71.68,71.39,71.61,678507.0,71.4,71.68,71.39,71.61,678507.0
2025-06-11 09:30:00,73.02,73.27,72.8,73.26,217652.0,73.02,73.27,72.8,73.26,217652.0
2025-06-11 10:00:00,73.25,73.47,73.19,73.28,337912.0,73.25,73.47,73.19,73.28,337912.0
2025-06-11 10:30:00,73.29,73.44,72.96,73.08,245172.0,73.29,73.44,72.96,73.08,245172.0
2025-06-11 11:00:00,73.07,73.4,72.8,73.38,262982.0,73.07,73.4,72.8,73.38,262982.0
2025-06-11 11:30:00,73.38,73.63,73.23,73.59,156866.0,73.38,73.63,73.23,73.59,156866.0
2025-06-11 12:00:00,73.53,73.58,73.38,73.51,174105.0,73.53,73.58,73.38,73.51,174105.0
2025-06-11 12:30:00,73.51,73.54,73.4,73.52,87452.0,73.51,73.54,73.4,73.52,87452.0
2025-06-11 13:00:00,73.5,73.8,73.42,73.77,187786.0,73.5,73.8,73.42,73.77,187786.0
2025-06-11 13:30:00,73.77,74.25,73.75,74.14,714288.0,73.77,74.25,73.75,74.14,714288.0
2025-06-11 14:00:00,74.13,75.32,74.06,75.16,1183959.0,74.13,75.32,74.06,75.16,1183959.0
2025-06-11 14:30:00,75.14,75.27,74.6,74.97,1215215.0,75.14,75.27,74.6,74.97,1215215.0
2025-06-11 15:00:00,74.98,75.09,74.65,75.03,1103776.0,74.98,75.09,74.65,75.03,1103776.0
2025-06-11 15:30:00,75.02,75.02,74.61,74.79,617591.0,75.02,75.02,74.61,74.79,617591.0
2025-06-12 09:30:00,74.01,74.44,73.75,74.34,582699.0,74.01,74.44,73.75,74.34,582699.0
2025-06-12 10:00:00,74.34,74.58,74.33,74.48,595833.0,74.34,74.58,74.33,74.48,595833.0
2025-06-12 10:30:00,74.49,74.7,74.38,74.52,660512.0,74.49,74.7,74.38,74.52,660512.0
2025-06-12 11:00:00,74.53,75.24,74.36,74.87,2418548.0,74.53,75.24,74.36,74.87,2418548.0
2025-06-12 11:30:00,74.86,75.28,74.75,75.2,697071.0,74.86,75.28,74.75,75.2,697071.0
2025-06-12 12:00:00,75.2,75.23,74.57,74.92,804426.0,75.2,75.23,74.57,74.92,804426.0
2025-06-12 12:30:00,74.92,75.41,74.53,75.0,1546018.0,74.92,75.41,74.53,75.0,1546018.0
2025-06-12 13:00:00,75.01,75.21,74.93,75.18,135049.0,75.01,75.21,74.93,75.18,135049.0
2025-06-12 13:30:00,75.17,75.2,74.94,75.14,151545.0,75.17,75.2,74.94,75.14,151545.0
2025-06-12 14:00:00,75.16,75.27,74.67,74.85,308100.0,75.16,75.27,74.67,74.85,308100.0
2025-06-12 14:30:00,74.84,75.03,74.71,74.95,134578.0,74.84,75.03,74.71,74.95,134578.0
2025-06-12 15:00:00,74.95,75.02,74.93,74.95,80659.0,74.95,75.02,74.93,74.95,80659.0
2025-06-12 15:30:00,74.95,75.08,74.94,75.05,626572.0,74.95,75.08,74.94,75.05,626572.0
2025-06-13 09:30:00,80.47,80.53,79.52,79.63,2336640.0,80.47,80.53,79.52,79.63,2336640.0
2025-06-13 10:00:00,79.66,80.36,79.51,80.3,1750215.0,79.66,80.36,79.51,80.3,1750215.0
2025-06-13 10:30:00,80.31,80.39,78.64,78.96,2915594.0,80.31,80.39,78.64,78.96,2915594.0
2025-06-13 11:00:00,78.96,79.71,78.81,79.3,2289687.0,78.96,79.71,78.81,79.3,2289687.0
2025-06-13 11:30:00,79.3,79.51,79.07,79.26,1045378.0,79.3,79.51,79.07,79.26,1045378.0
2025-06-13 12:00:00,79.27,79.36,78.71,78.98,1817833.0,79.27,79.36,78.71,78.98,1817833.0
2025-06-13 12:30:00,78.99,79.36,78.98,79.29,956691.0,78.99,79.36,78.98,79.29,956691.0
2025-06-13 13:00:00,79.29,79.95,79.25,79.77,1998731.0,79.29,79.95,79.25,79.77,1998731.0
2025-06-13 13:30:00,79.76,80.5,79.72,80.32,1732868.0,79.76,80.5,79.72,80.32,1732868.0
2025-06-13 14:00:00,80.32,80.63,79.8,80.3,3125972.0,80.32,80.63,79.8,80.3,3125972.0
2025-06-13 14:30:00,80.28,81.05,80.21,81.02,2167440.0,80.28,81.05,80.21,81.02,2167440.0
2025-06-13 15:00:00,81.02,81.14,80.58,80.85,1974937.0,81.02,81.14,80.58,80.85,1974937.0
2025-06-13 15:30:00,80.84,80.97,79.99,80.23,2959616.0,80.84,80.97,79.99,80.23,2959616.0
2025-06-16 09:30:00,79.02,79.6,76.82,77.0,7379001.0,79.02,79.6,76.82,77.0,7379001.0
2025-06-16 10:00:00,77.0,77.75,76.48,76.77,5265457.0,77.0,77.75,76.48,76.77,5265457.0
2025-06-16 10:30:00,76.78,77.39,76.25,77.07,3405644.0,76.78,77.39,76.25,77.07,3405644.0
2025-06-16 11:00:00,77.11,77.69,77.08,77.5,2463177.0,77.11,77.69,77.08,77.5,2463177.0
2025-06-16 11:30:00,77.51,78.45,77.24,78.34,4393107.0,77.51,78.45,77.24,78.34,4393107.0
2025-06-16 12:00:00,78.34,78.64,77.97,78.53,1509885.0,78.34,78.64,77.97,78.53,1509885.0
2025-06-16 12:30:00,78.53,78.95,78.38,78.89,1866130.0,78.53,78.95,78.38,78.89,1866130.0
2025-06-16 13:00:00,78.91,79.09,78.32,78.75,1842511.0,78.91,79.09,78.32,78.75,1842511.0
2025-06-16 13:30:00,78.75,78.97,78.52,78.66,825123.0,78.75,78.97,78.52,78.66,825123.0
2025-06-16 14:00:00,78.66,79.12,78.53,79.01,1247819.0,78.66,79.12,78.53,79.01,1247819.0
2025-06-16 14:30:00,79.0,79.07,78.3,78.38,518601.0,79.0,79.07,78.3,78.38,518601.0
2025-06-16 15:00:00,78.38,78.55,78.36,78.42,468748.0,78.38,78.55,78.36,78.42,468748.0
2025-06-16 15:30:00,78.43,78.65,78.42,78.57,1087306.0,78.43,78.65,78.42,78.57,1087306.0
2025-06-17 09:30:00,80.44,81.32,80.09,81.11,1768176.0,80.44,81.32,80.09,81.11,1768176.0
2025-06-17 10:00:00,81.11,81.27,80.7,81.25,1023030.0,81.11,81.27,80.7,81.25,1023030.0
2025-06-17 10:30:00,81.24,81.55,80.89,80.92,1299531.0,81.24,81.55,80.89,80.92,1299531.0
2025-06-17 11:00:00,80.92,81.41,80.67,81.29,1828507.0,80.92,81.41,80.67,81.29,1828507.0
2025-06-17 11:30:00,81.29,81.37,80.41,80.93,1785224.0,81.29,81.37,80.41,80.93,1785224.0
2025-06-17 12:00:00,80.94,81.35,80.65,81.12,2251129.0,80.94,81.35,80.65,81.12,2251129.0
2025-06-17 12:30:00,81.13,81.8,80.84,81.28,2543392.0,81.13,81.8,80.84,81.28,2543392.0
2025-06-17 13:00:00,81.27,81.65,81.14,81.52,975100.0,81.27,81.65,81.14,81.52,975100.0
2025-06-17 13:30:00,81.52,82.02,81.48,81.87,1211120.0,81.52,82.02,81.48,81.87,1211120.0
2025-06-17 14:00:00,81.87,82.65,81.75,82.33,1865979.0,81.87,82.65,81.75,82.33,1865979.0
2025-06-17 14:30:00,82.33,82.83,82.3,82.65,781329.0,82.33,82.83,82.3,82.65,781329.0
2025-06-17 15:00:00,82.65,82.8,82.26,82.32,757951.0,82.65,82.8,82.26,82.32,757951.0
2025-06-17 15:30:00,82.33,82.89,82.06,82.33,3084603.0,82.33,82.89,82.06,82.33,3084603.0
2025-06-18 09:30:00,83.1,83.46,82.65,83.33,1213889.0,83.1,83.46,82.65,83.33,1213889.0
2025-06-18 10:00:00,83.34,83.39,80.3,81.08,8497219.0,83.34,83.39,80.3,81.08,8497219.0
2025-06-18 10:30:00,81.07,81.47,80.16,80.94,4584682.0,81.07,81.47,80.16,80.94,4584682.0
2025-06-18 11:00:00,80.92,81.19,80.58,80.94,1269397.0,80.92,81.19,80.58,80.94,1269397.0
2025-06-18 11:30:00,80.94,81.65,80.85,81.3,1280605.0,80.94,81.65,80.85,81.3,1280605.0
2025-06-18 12:00:00,81.3,81.6,80.79,81.59,1469477.0,81.3,81.6,80.79,81.59,1469477.0
2025-06-18 12:30:00,81.59,81.89,81.34,81.86,650081.0,81.59,81.89,81.34,81.86,650081.0
2025-06-18 13:00:00,81.86,82.55,81.8,82.32,1112059.0,81.86,82.55,81.8,82.32,1112059.0
2025-06-18 13:30:00,82.32,82.35,81.98,82.2,694839.0,82.32,82.35,81.98,82.2,694839.0
2025-06-18 14:00:00,82.2,82.72,82.07,82.65,1438479.0,82.2,82.72,82.07,82.65,1438479.0
2025-06-18 14:30:00,82.66,82.86,82.56,82.72,652365.0,82.66,82.86,82.56,82.72,652365.0
2025-06-18 15:00:00,82.7,83.16,81.12,82.06,5542867.0,82.7,83.16,81.12,82.06,5542867.0
2025-06-18 15:30:00,82.07,82.36,81.79,82.26,1473810.0,82.07,82.36,81.79,82.26,1473810.0
2025-06-20 09:30:00,82.25,82.39,81.86,82.18,1170981.0,82.25,82.39,81.86,82.18,1170981.0
2025-06-20 10:00:00,82.2,82.92,82.16,82.43,1141520.0,82.2,82.92,82.16,82.43,1141520.0
2025-06-20 10:30:00,82.43,82.93,82.32,82.82,674086.0,82.43,82.93,82.32,82.82,674086.0
2025-06-20 11:00:00,82.8,82.9,82.28,82.46,1259880.0,82.8,82.9,82.28,82.46,1259880.0
2025-06-20 11:30:00,82.46,82.89,82.23,82.81,901115.0,82.46,82.89,82.23,82.81,901115.0
2025-06-20 12:00:00,82.83,82.91,82.55,82.71,648441.0,82.83,82.91,82.55,82.71,648441.0
2025-06-20 12:30:00,82.71,82.94,82.21,82.68,1040918.0,82.71,82.94,82.21,82.68,1040918.0
2025-06-20 13:00:00,82.7,83.02,82.23,82.72,1287764.0,82.7,83.02,82.23,82.72,1287764.0
2025-06-20 13:30:00,82.73,83.38,82.67,83.31,744083.0,82.73,83.38,82.67,83.31,744083.0
2025-06-20 14:00:00,83.3,83.3,82.56,83.0,751134.0,83.3,83.3,82.56,83.0,751134.0
2025-06-20 14:30:00,83.01,83.17,82.76,83.04,440201.0,83.01,83.17,82.76,83.04,440201.0
2025-06-20 15:00:00,83.05,83.16,82.99,83.07,160113.0,83.05,83.16,82.99,83.07,160113.0
2025-06-20 15:30:00,83.08,83.35,83.05,83.13,759934.0,83.08,83.35,83.05,83.13,759934.0