date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-07-16 09:30:00,65.76,65.82,64.4,65.58,62152.0,65.7584,65.8184,64.3985,65.5785,62152.0
2020-07-16 10:00:00,65.6,65.97,65.44,65.7,84692.0,65.5985,65.9684,65.4385,65.6984,84692.0
2020-07-16 10:30:00,65.7,66.11,65.61,65.65,86320.0,65.6984,66.1084,65.6085,65.6485,86320.0
2020-07-16 11:00:00,65.65,65.65,65.13,65.42,173071.0,65.6485,65.6485,65.1285,65.4185,173071.0
2020-07-16 11:30:00,65.42,65.89,65.3,65.89,42131.0,65.4185,65.8884,65.2985,65.8884,42131.0
2020-07-16 12:00:00,65.9,66.04,65.68,65.88,50084.0,65.8984,66.0384,65.6785,65.8784,50084.0
2020-07-16 12:30:00,65.92,66.18,65.71,65.71,103004.0,65.9184,66.1784,65.7084,65.7084,103004.0
2020-07-16 13:00:00,65.77,66.33,65.69,66.28,36441.0,65.7684,66.3284,65.6885,66.2784,36441.0
2020-07-16 13:30:00,66.28,66.4,66.13,66.23,40765.0,66.2784,66.3984,66.1284,66.2284,40765.0
2020-07-16 14:00:00,66.25,66.64,66.25,66.37,44561.0,66.2484,66.6384,66.2484,66.3684,44561.0
2020-07-16 14:30:00,66.37,66.56,66.05,66.08,43350.0,66.3684,66.5584,66.0484,66.0784,43350.0
2020-07-16 15:00:00,66.1,66.53,66.04,66.53,67506.0,66.0984,66.5284,66.0384,66.5284,67506.0
2020-07-16 15:30:00,66.52,66.62,66.2,66.3,144433.0,66.5184,66.6184,66.1984,66.2984,144433.0
2020-07-17 09:30:00,66.41,66.82,66.41,66.67,44496.0,66.4084,66.8184,66.4084,66.6684,44496.0
2020-07-17 10:00:00,66.67,66.98,66.4,66.68,26249.0,66.6684,66.9784,66.3984,66.6784,26249.0
2020-07-17 10:30:00,66.68,66.98,66.58,66.98,33702.0,66.6784,66.9784,66.5784,66.9784,33702.0
2020-07-17 11:00:00,66.94,67.27,66.88,67.2,42760.0,66.9384,67.2684,66.8784,67.1984,42760.0
2020-07-17 11:30:00,67.23,67.23,66.61,66.85,112429.0,67.2284,67.2284,66.6084,66.8484,112429.0
2020-07-17 12:00:00,66.86,66.86,66.21,66.26,46155.0,66.8584,66.8584,66.2084,66.2584,46155.0
2020-07-17 12:30:00,66.28,66.32,66.03,66.15,23656.0,66.2784,66.3184,66.0284,66.1484,23656.0
2020-07-17 13:00:00,66.14,66.14,65.89,66.0,25112.0,66.1384,66.1384,65.8884,65.9984,25112.0
2020-07-17 13:30:00,65.91,65.95,65.69,65.84,23515.0,65.9084,65.9484,65.6885,65.8384,23515.0
2020-07-17 14:00:00,65.86,66.03,65.85,65.97,47056.0,65.8584,66.0284,65.8484,65.9684,47056.0
2020-07-17 14:30:00,65.97,66.03,65.88,65.88,36565.0,65.9684,66.0284,65.8784,65.8784,36565.0
2020-07-17 15:00:00,65.88,66.26,65.79,66.26,77910.0,65.8784,66.2584,65.7884,66.2584,77910.0
2020-07-17 15:30:00,66.24,66.37,66.16,66.29,117607.0,66.2384,66.3684,66.1584,66.2884,117607.0
2020-07-20 09:30:00,66.03,66.76,66.03,66.49,62705.0,66.0284,66.7584,66.0284,66.4884,62705.0
2020-07-20 10:00:00,66.42,67.0,66.29,66.82,86089.0,66.4184,66.9984,66.2884,66.8184,86089.0
2020-07-20 10:30:00,66.84,67.59,66.78,67.2,54631.0,66.8384,67.5884,66.7784,67.1984,54631.0
2020-07-20 11:00:00,67.18,67.37,66.84,66.95,20183.0,67.1784,67.3684,66.8384,66.9484,20183.0
2020-07-20 11:30:00,66.96,67.08,66.6,66.67,37657.0,66.9584,67.0784,66.5984,66.6684,37657.0
2020-07-20 12:00:00,66.67,66.72,66.28,66.29,19071.0,66.6684,66.7184,66.2784,66.2884,19071.0
2020-07-20 12:30:00,66.31,66.88,66.27,66.87,28106.0,66.3084,66.8784,66.2684,66.8684,28106.0
2020-07-20 13:00:00,66.87,66.93,66.74,66.83,12575.0,66.8684,66.9284,66.7384,66.8284,12575.0
2020-07-20 13:30:00,66.83,67.14,66.8,67.0,16320.0,66.8284,67.1384,66.7984,66.9984,16320.0
2020-07-20 14:00:00,66.92,67.2,66.86,67.13,13382.0,66.9184,67.1984,66.8584,67.1284,13382.0
2020-07-20 14:30:00,67.1,67.19,66.95,67.18,25388.0,67.0984,67.1884,66.9484,67.1784,25388.0
2020-07-20 15:00:00,67.16,67.43,67.12,67.28,30752.0,67.1584,67.4284,67.1184,67.2784,30752.0
2020-07-20 15:30:00,67.28,67.5,67.25,67.32,94913.0,67.2784,67.4984,67.2484,67.3184,94913.0
2020-07-21 09:30:00,67.43,67.75,67.13,67.75,42146.0,67.4284,67.7484,67.1284,67.7484,42146.0
2020-07-21 10:00:00,67.66,67.66,66.43,66.46,34383.0,67.6584,67.6584,66.4284,66.4584,34383.0
2020-07-21 10:30:00,66.58,66.6,66.11,66.2,32126.0,66.5784,66.5984,66.1084,66.1984,32126.0
2020-07-21 11:00:00,66.19,66.66,66.01,66.5,48274.0,66.1884,66.6584,66.0084,66.4984,48274.0
2020-07-21 11:30:00,66.64,66.85,66.52,66.73,22923.0,66.6384,66.8484,66.5184,66.7284,22923.0
2020-07-21 12:00:00,66.73,66.82,66.53,66.79,15129.0,66.7284,66.8184,66.5284,66.7884,15129.0
2020-07-21 12:30:00,66.79,67.18,66.79,67.03,27678.0,66.7884,67.1784,66.7884,67.0284,27678.0
2020-07-21 13:00:00,67.06,67.31,67.0,67.31,20192.0,67.0584,67.3084,66.9984,67.3084,20192.0
2020-07-21 13:30:00,67.35,67.39,67.18,67.35,7768.0,67.3484,67.3884,67.1784,67.3484,7768.0
2020-07-21 14:00:00,67.37,67.5,67.33,67.4,13829.0,67.3684,67.4984,67.3284,67.3984,13829.0
2020-07-21 14:30:00,67.38,67.4,67.15,67.35,9130.0,67.3784,67.3984,67.1484,67.3484,9130.0
2020-07-21 15:00:00,67.39,67.39,67.0,67.09,26258.0,67.3884,67.3884,66.9984,67.0884,26258.0
2020-07-21 15:30:00,67.14,67.22,66.63,66.91,64766.0,67.1384,67.2184,66.6284,66.9084,64766.0
2020-07-22 09:30:00,67.0,67.39,66.55,67.25,27289.0,66.9984,67.3884,66.5484,67.2484,27289.0
2020-07-22 10:00:00,67.21,67.48,66.91,67.03,16447.0,67.2084,67.4784,66.9084,67.0284,16447.0
2020-07-22 10:30:00,66.99,67.22,66.63,66.68,26848.0,66.9884,67.2184,66.6284,66.6784,26848.0
2020-07-22 11:00:00,66.7,66.97,66.62,66.93,12581.0,66.6984,66.9684,66.6184,66.9284,12581.0
2020-07-22 11:30:00,66.92,67.17,66.92,66.95,10431.0,66.9184,67.1684,66.9184,66.9484,10431.0
2020-07-22 12:00:00,66.98,67.27,66.89,67.09,21685.0,66.9784,67.2684,66.8884,67.0884,21685.0
2020-07-22 12:30:00,67.11,67.11,66.75,66.84,14449.0,67.1084,67.1084,66.7484,66.8384,14449.0
2020-07-22 13:00:00,66.87,66.97,66.79,66.89,16234.0,66.8684,66.9684,66.7884,66.8884,16234.0
2020-07-22 13:30:00,66.8,66.86,66.49,66.49,5601.0,66.7984,66.8584,66.4884,66.4884,5601.0
2020-07-22 14:00:00,66.58,66.97,66.57,66.82,14526.0,66.5784,66.9684,66.5684,66.8184,14526.0
2020-07-22 14:30:00,66.81,66.95,66.72,66.85,16000.0,66.8084,66.9484,66.7184,66.8484,16000.0
2020-07-22 15:00:00,66.83,67.09,66.77,66.84,24203.0,66.8284,67.0884,66.7684,66.8384,24203.0
2020-07-22 15:30:00,66.87,67.24,66.81,67.15,35270.0,66.8684,67.2384,66.8084,67.1484,35270.0
2020-07-23 09:30:00,67.03,67.8,66.92,67.73,26410.0,67.0284,67.7984,66.9184,67.7284,26410.0
2020-07-23 10:00:00,67.8,67.8,66.79,66.86,14407.0,67.7984,67.7984,66.7884,66.8584,14407.0
2020-07-23 10:30:00,66.86,67.5,66.86,67.35,20558.0,66.8584,67.4984,66.8584,67.3484,20558.0
2020-07-23 11:00:00,67.31,67.43,67.01,67.38,279324.0,67.3084,67.4284,67.0084,67.3784,279324.0
2020-07-23 11:30:00,67.41,67.64,67.29,67.62,16453.0,67.4084,67.6384,67.2884,67.6184,16453.0
2020-07-23 12:00:00,67.58,67.58,66.8,66.8,243633.0,67.5784,67.5784,66.7984,66.7984,243633.0
2020-07-23 12:30:00,66.83,66.88,66.4,66.88,232325.0,66.8284,66.8784,66.3984,66.8784,232325.0
2020-07-23 13:00:00,66.9,67.17,66.68,66.83,29376.0,66.8984,67.1684,66.6784,66.8284,29376.0
2020-07-23 13:30:00,66.83,66.86,65.81,65.95,19068.0,66.8284,66.8584,65.8084,65.9484,19068.0
2020-07-23 14:00:00,65.93,65.99,65.47,65.75,61698.0,65.9284,65.9884,65.4685,65.7484,61698.0
2020-07-23 14:30:00,65.75,66.0,65.48,65.67,58058.0,65.7484,65.9984,65.4785,65.6685,58058.0
2020-07-23 15:00:00,65.63,66.21,65.5,65.86,90293.0,65.6285,66.2084,65.4985,65.8584,90293.0
2020-07-23 15:30:00,65.9,66.15,65.72,66.04,128966.0,65.8984,66.1484,65.7184,66.0384,128966.0
2020-07-24 09:30:00,65.4,65.86,64.63,65.43,37515.0,65.3985,65.8584,64.6285,65.4285,37515.0
2020-07-24 10:00:00,65.45,66.13,65.45,66.12,15836.0,65.4485,66.1284,65.4485,66.1184,15836.0
2020-07-24 10:30:00,66.25,66.34,65.98,66.31,14509.0,66.2484,66.3384,65.9784,66.3084,14509.0
2020-07-24 11:00:00,66.3,66.57,65.97,66.19,13576.0,66.2984,66.5684,65.9684,66.1884,13576.0
2020-07-24 11:30:00,66.23,66.46,66.07,66.32,9704.0,66.2284,66.4584,66.0684,66.3184,9704.0
2020-07-24 12:00:00,66.38,66.44,66.08,66.1,17090.0,66.3784,66.4384,66.0784,66.0984,17090.0
2020-07-24 12:30:00,66.09,66.15,65.63,65.75,26914.0,66.0884,66.1484,65.6285,65.7484,26914.0
2020-07-24 13:00:00,65.76,65.85,65.53,65.69,35238.0,65.7584,65.8484,65.5285,65.6885,35238.0
2020-07-24 13:30:00,65.7,66.06,65.68,65.97,22120.0,65.6984,66.0584,65.6785,65.9684,22120.0
2020-07-24 14:00:00,65.95,66.1,65.92,66.07,18181.0,65.9484,66.0984,65.9184,66.0684,18181.0
2020-07-24 14:30:00,66.07,66.07,65.89,65.95,31079.0,66.0684,66.0684,65.8884,65.9484,31079.0
2020-07-24 15:00:00,65.96,66.04,65.78,65.98,47975.0,65.9584,66.0384,65.7784,65.9784,47975.0
2020-07-24 15:30:00,65.98,66.06,65.73,66.04,99657.0,65.9784,66.0584,65.7284,66.0384,99657.0
2020-07-27 09:30:00,66.94,67.12,66.33,66.9,68165.0,66.9384,67.1184,66.3284,66.8984,68165.0
2020-07-27 10:00:00,66.94,67.47,66.91,67.11,78369.0,66.9384,67.4684,66.9084,67.1084,78369.0
2020-07-27 10:30:00,67.12,67.16,66.73,66.76,49284.0,67.1184,67.1584,66.7284,66.7584,49284.0
2020-07-27 11:00:00,66.76,67.12,66.59,66.59,41250.0,66.7584,67.1184,66.5884,66.5884,41250.0
2020-07-27 11:30:00,66.57,66.96,66.55,66.94,39530.0,66.5684,66.9584,66.5484,66.9384,39530.0
2020-07-27 12:00:00,66.92,67.4,66.84,67.32,24902.0,66.9184,67.3984,66.8384,67.3184,24902.0
2020-07-27 12:30:00,67.33,67.58,67.23,67.5,23067.0,67.3284,67.5784,67.2284,67.4984,23067.0
2020-07-27 13:00:00,67.5,67.66,67.3,67.66,35342.0,67.4984,67.6584,67.2984,67.6584,35342.0
2020-07-27 13:30:00,67.68,67.83,67.2,67.23,60712.0,67.6784,67.8284,67.1984,67.2284,60712.0
2020-07-27 14:00:00,67.27,67.63,67.19,67.51,26390.0,67.2684,67.6284,67.1884,67.5084,26390.0
2020-07-27 14:30:00,67.51,67.62,67.31,67.51,135902.0,67.5084,67.6184,67.3084,67.5084,135902.0
2020-07-27 15:00:00,67.51,67.83,67.5,67.65,34365.0,67.5084,67.8284,67.4984,67.6484,34365.0
2020-07-27 15:30:00,67.68,67.98,67.64,67.92,159730.0,67.6784,67.9784,67.6384,67.9184,159730.0
2020-07-28 09:30:00,67.81,68.02,66.71,67.14,47280.0,67.8084,68.0184,66.7084,67.1384,47280.0
2020-07-28 10:00:00,67.31,68.03,67.23,68.02,16742.0,67.3084,68.0284,67.2284,68.0184,16742.0
2020-07-28 10:30:00,68.01,68.07,67.85,67.98,20671.0,68.0084,68.0684,67.8484,67.9784,20671.0
2020-07-28 11:00:00,67.96,68.16,67.8,68.06,32629.0,67.9584,68.1584,67.7984,68.0584,32629.0
2020-07-28 11:30:00,68.09,68.3,68.05,68.05,21846.0,68.0884,68.2984,68.0484,68.0484,21846.0
2020-07-28 12:00:00,68.02,68.02,67.56,67.73,14143.0,68.0184,68.0184,67.5584,67.7284,14143.0
2020-07-28 12:30:00,67.76,67.88,67.64,67.74,16808.0,67.7584,67.8784,67.6384,67.7384,16808.0
2020-07-28 13:00:00,67.76,68.3,67.72,68.23,34196.0,67.7584,68.2984,67.7184,68.2284,34196.0
2020-07-28 13:30:00,68.24,68.35,68.16,68.28,24473.0,68.2384,68.3484,68.1584,68.2784,24473.0
2020-07-28 14:00:00,68.3,68.35,68.07,68.15,26843.0,68.2984,68.3484,68.0684,68.1484,26843.0
2020-07-28 14:30:00,68.16,68.25,67.99,68.05,27119.0,68.1584,68.2484,67.9884,68.0484,27119.0
2020-07-28 15:00:00,68.03,68.3,67.94,68.29,65147.0,68.0284,68.2984,67.9384,68.2884,65147.0
2020-07-28 15:30:00,68.28,68.38,67.82,68.26,227794.0,68.2784,68.3784,67.8184,68.2584,227794.0
2020-07-29 09:30:00,68.46,68.68,67.1,67.32,60122.0,68.4584,68.6784,67.0984,67.3184,60122.0
2020-07-29 10:00:00,67.34,67.97,67.31,67.92,31286.0,67.3384,67.9684,67.3084,67.9184,31286.0
2020-07-29 10:30:00,67.9,68.48,67.76,68.34,22334.0,67.8984,68.4784,67.7584,68.3384,22334.0
2020-07-29 11:00:00,68.31,68.66,68.31,68.66,20464.0,68.3084,68.6584,68.3084,68.6584,20464.0
2020-07-29 11:30:00,68.63,68.77,68.48,68.73,14471.0,68.6284,68.7684,68.4784,68.7284,14471.0
2020-07-29 12:00:00,68.71,68.95,68.46,68.89,28656.0,68.7084,68.9484,68.4584,68.8884,28656.0
2020-07-29 12:30:00,68.9,68.98,68.71,68.83,24044.0,68.8984,68.9784,68.7084,68.8284,24044.0
2020-07-29 13:00:00,68.77,69.12,68.76,69.06,32474.0,68.7684,69.1184,68.7584,69.0584,32474.0
2020-07-29 13:30:00,69.08,69.36,69.07,69.09,26212.0,69.0784,69.3584,69.0684,69.0884,26212.0
2020-07-29 14:00:00,69.14,69.75,69.06,69.72,37872.0,69.1384,69.7484,69.0584,69.7184,37872.0
2020-07-29 14:30:00,69.73,70.22,69.73,69.95,108851.0,69.7284,70.2183,69.7284,69.9483,108851.0
2020-07-29 15:00:00,69.95,70.05,69.62,69.88,58780.0,69.9483,70.0483,69.6184,69.8784,58780.0
2020-07-29 15:30:00,69.87,70.09,69.56,69.8,106840.0,69.8684,70.0883,69.5584,69.7984,106840.0
2020-07-30 09:30:00,68.99,69.25,68.42,68.48,201761.0,68.9884,69.2484,68.4184,68.4784,201761.0
2020-07-30 10:00:00,68.5,68.99,68.44,68.98,25328.0,68.4984,68.9884,68.4384,68.9784,25328.0
2020-07-30 10:30:00,68.97,69.23,68.76,68.99,16229.0,68.9684,69.2284,68.7584,68.9884,16229.0
2020-07-30 11:00:00,68.96,69.07,68.76,69.0,32734.0,68.9584,69.0684,68.7584,68.9984,32734.0
2020-07-30 11:30:00,69.03,69.21,69.0,69.03,34855.0,69.0284,69.2084,68.9984,69.0284,34855.0
2020-07-30 12:00:00,69.08,69.22,68.93,68.96,36312.0,69.0784,69.2184,68.9284,68.9584,36312.0
2020-07-30 12:30:00,68.99,69.07,68.92,69.02,19104.0,68.9884,69.0684,68.9184,69.0184,19104.0
2020-07-30 13:00:00,69.01,69.06,68.94,68.99,30298.0,69.0084,69.0584,68.9384,68.9884,30298.0
2020-07-30 13:30:00,68.98,69.52,68.94,69.44,63157.0,68.9784,69.5184,68.9384,69.4384,63157.0
2020-07-30 14:00:00,69.43,69.46,68.79,68.91,80564.0,69.4284,69.4584,68.7884,68.9084,80564.0
2020-07-30 14:30:00,68.94,69.41,68.89,69.08,42445.0,68.9384,69.4084,68.8884,69.0784,42445.0
2020-07-30 15:00:00,69.12,69.25,69.0,69.18,56776.0,69.1184,69.2484,68.9984,69.1784,56776.0
2020-07-30 15:30:00,69.18,69.24,69.0,69.14,84354.0,69.1784,69.2384,68.9984,69.1384,84354.0
2020-07-31 09:30:00,69.13,70.04,69.0,69.23,53643.0,69.1284,70.0383,68.9984,69.2284,53643.0
2020-07-31 10:00:00,69.18,69.21,68.72,68.86,48083.0,69.1784,69.2084,68.7184,68.8584,48083.0
2020-07-31 10:30:00,68.86,69.17,68.62,68.86,14623.0,68.8584,69.1684,68.6184,68.8584,14623.0
2020-07-31 11:00:00,68.93,69.67,68.93,69.33,27289.0,68.9284,69.6684,68.9284,69.3284,27289.0
2020-07-31 11:30:00,69.24,69.44,68.98,69.01,18185.0,69.2384,69.4384,68.9784,69.0084,18185.0
2020-07-31 12:00:00,69.0,69.25,68.23,68.31,122593.0,68.9984,69.2484,68.2284,68.3084,122593.0
2020-07-31 12:30:00,68.26,68.31,67.75,67.76,53093.0,68.2584,68.3084,67.7484,67.7584,53093.0
2020-07-31 13:00:00,67.8,68.16,67.79,67.84,59409.0,67.7984,68.1584,67.7884,67.8384,59409.0
2020-07-31 13:30:00,67.84,68.04,67.69,67.7,67536.0,67.8384,68.0384,67.6884,67.6984,67536.0
2020-07-31 14:00:00,67.7,67.92,67.39,67.9,22903.0,67.6984,67.9184,67.3884,67.8984,22903.0
2020-07-31 14:30:00,67.89,67.98,67.67,67.83,47565.0,67.8884,67.9784,67.6684,67.8284,47565.0
2020-07-31 15:00:00,67.84,68.39,67.72,68.26,79972.0,67.8384,68.3884,67.7184,68.2584,79972.0
2020-07-31 15:30:00,68.27,68.94,68.19,68.91,75021.0,68.2684,68.9384,68.1884,68.9084,75021.0
2020-08-03 09:30:00,69.22,70.84,69.01,70.13,119785.0,69.2184,70.8383,69.0084,70.1283,119785.0
2020-08-03 10:00:00,70.18,70.39,69.37,69.51,49553.0,70.1783,70.3883,69.3684,69.5084,49553.0
2020-08-03 10:30:00,69.5,69.72,69.23,69.35,20801.0,69.4984,69.7184,69.2284,69.3484,20801.0
2020-08-03 11:00:00,69.34,69.88,69.34,69.76,23272.0,69.3384,69.8784,69.3384,69.7584,23272.0
2020-08-03 11:30:00,69.77,70.41,69.77,70.41,32200.0,69.7684,70.4083,69.7684,70.4083,32200.0
2020-08-03 12:00:00,70.44,70.5,70.05,70.05,40647.0,70.4383,70.4983,70.0483,70.0483,40647.0
2020-08-03 12:30:00,70.03,70.4,70.03,70.38,22281.0,70.0283,70.3983,70.0283,70.3783,22281.0
2020-08-03 13:00:00,70.38,70.43,70.14,70.14,19030.0,70.3783,70.4283,70.1383,70.1383,19030.0
2020-08-03 13:30:00,70.16,70.19,69.97,70.05,15294.0,70.1583,70.1883,69.9683,70.0483,15294.0
2020-08-03 14:00:00,70.04,70.16,69.87,70.13,36802.0,70.0383,70.1583,69.8684,70.1283,36802.0
2020-08-03 14:30:00,70.18,70.31,69.84,69.95,23719.0,70.1783,70.3083,69.8384,69.9483,23719.0
2020-08-03 15:00:00,69.99,70.0,69.63,69.83,35069.0,69.9883,69.9983,69.6284,69.8284,35069.0
2020-08-03 15:30:00,69.86,70.22,69.72,70.13,74469.0,69.8584,70.2183,69.7184,70.1283,74469.0
2020-08-04 09:30:00,70.79,71.68,70.57,71.0,95956.0,70.7883,71.6783,70.5683,70.9983,95956.0
2020-08-04 10:00:00,71.03,72.26,71.01,71.66,77654.0,71.0283,72.2583,71.0083,71.6583,77654.0
2020-08-04 10:30:00,71.6,72.07,71.39,71.97,27952.0,71.5983,72.0683,71.3883,71.9683,27952.0
2020-08-04 11:00:00,71.94,72.18,71.82,72.07,29617.0,71.9383,72.1783,71.8183,72.0683,29617.0
2020-08-04 11:30:00,72.1,72.26,71.8,71.92,28011.0,72.0983,72.2583,71.7983,71.9183,28011.0
2020-08-04 12:00:00,71.92,71.92,71.57,71.85,12460.0,71.9183,71.9183,71.5683,71.8483,12460.0
2020-08-04 12:30:00,71.86,71.98,71.65,71.85,21377.0,71.8583,71.9783,71.6483,71.8483,21377.0
2020-08-04 13:00:00,71.87,71.92,71.67,71.88,25385.0,71.8683,71.9183,71.6683,71.8783,25385.0
2020-08-04 13:30:00,71.86,71.95,71.8,71.92,22924.0,71.8583,71.9483,71.7983,71.9183,22924.0
2020-08-04 14:00:00,71.93,72.21,71.64,71.67,34883.0,71.9283,72.2083,71.6383,71.6683,34883.0
2020-08-04 14:30:00,71.61,71.97,71.6,71.97,32182.0,71.6083,71.9683,71.5983,71.9683,32182.0
2020-08-04 15:00:00,71.93,72.03,71.79,72.01,47980.0,71.9283,72.0283,71.7883,72.0083,47980.0
2020-08-04 15:30:00,71.99,72.46,71.96,72.34,105347.0,71.9883,72.4583,71.9583,72.3383,105347.0
2020-08-05 09:30:00,72.73,72.93,71.62,72.12,27960.0,72.7283,72.9283,71.6183,72.1183,27960.0
2020-08-05 10:00:00,72.13,72.49,71.6,71.83,45814.0,72.1283,72.4883,71.5983,71.8283,45814.0
2020-08-05 10:30:00,71.85,72.22,71.65,71.72,36018.0,71.8483,72.2183,71.6483,71.7183,36018.0
2020-08-05 11:00:00,71.75,71.96,71.66,71.72,33573.0,71.7483,71.9583,71.6583,71.7183,33573.0
2020-08-05 11:30:00,71.72,72.42,71.66,72.28,30035.0,71.7183,72.4183,71.6583,72.2783,30035.0
2020-08-05 12:00:00,72.24,72.36,72.16,72.23,16398.0,72.2383,72.3583,72.1583,72.2283,16398.0
2020-08-05 12:30:00,72.22,72.42,72.1,72.19,21383.0,72.2183,72.4183,72.0983,72.1883,21383.0
2020-08-05 13:00:00,72.15,72.71,72.14,72.69,16619.0,72.1483,72.7083,72.1383,72.6883,16619.0
2020-08-05 13:30:00,72.74,72.86,72.59,72.66,19017.0,72.7383,72.8583,72.5883,72.6583,19017.0
2020-08-05 14:00:00,72.64,72.99,72.58,72.96,21329.0,72.6383,72.9883,72.5783,72.9583,21329.0
2020-08-05 14:30:00,72.96,73.09,72.79,72.81,23222.0,72.9583,73.0883,72.7883,72.8083,23222.0
2020-08-05 15:00:00,72.81,72.89,72.68,72.83,19632.0,72.8083,72.8883,72.6783,72.8283,19632.0
2020-08-05 15:30:00,72.82,73.02,72.6,72.97,91380.0,72.8183,73.0183,72.5983,72.9683,91380.0
2020-08-06 09:30:00,73.09,73.16,72.71,73.0,32374.0,73.0883,73.1583,72.7083,72.9983,32374.0
2020-08-06 10:00:00,72.97,73.38,72.87,73.27,25209.0,72.9683,73.3783,72.8683,73.2683,25209.0
2020-08-06 10:30:00,73.26,73.35,72.52,72.8,16299.0,73.2583,73.3483,72.5183,72.7983,16299.0
2020-08-06 11:00:00,72.8,73.01,72.68,72.77,12546.0,72.7983,73.0083,72.6783,72.7683,12546.0
2020-08-06 11:30:00,72.81,72.86,72.59,72.86,12868.0,72.8083,72.8583,72.5883,72.8583,12868.0
2020-08-06 12:00:00,72.84,73.09,72.84,73.01,12361.0,72.8383,73.0883,72.8383,73.0083,12361.0
2020-08-06 12:30:00,72.96,72.98,72.64,72.98,63194.0,72.9583,72.9783,72.6383,72.9783,63194.0
2020-08-06 13:00:00,73.01,73.01,72.83,72.94,78474.0,73.0083,73.0083,72.8283,72.9383,78474.0
2020-08-06 13:30:00,72.93,73.05,72.78,72.79,88518.0,72.9283,73.0483,72.7783,72.7883,88518.0
2020-08-06 14:00:00,72.8,73.05,72.77,72.84,77864.0,72.7983,73.0483,72.7683,72.8383,77864.0
2020-08-06 14:30:00,72.83,72.91,72.52,72.77,32667.0,72.8283,72.9083,72.5183,72.7683,32667.0
2020-08-06 15:00:00,72.78,73.14,72.75,73.13,45780.0,72.7783,73.1383,72.7483,73.1283,45780.0
2020-08-06 15:30:00,73.14,73.46,73.0,73.34,122572.0,73.1383,73.4583,72.9983,73.3383,122572.0
2020-08-07 09:30:00,72.8,73.75,72.8,73.44,38930.0,72.7983,73.7483,72.7983,73.4383,38930.0
2020-08-07 10:00:00,73.51,73.78,73.43,73.63,19511.0,73.5083,73.7783,73.4283,73.6283,19511.0
2020-08-07 10:30:00,73.66,73.96,73.58,73.69,30204.0,73.6583,73.9583,73.5783,73.6883,30204.0
2020-08-07 11:00:00,73.67,73.7,72.95,72.96,26888.0,73.6683,73.6983,72.9483,72.9583,26888.0
2020-08-07 11:30:00,72.91,73.33,72.61,72.67,18358.0,72.9083,73.3283,72.6083,72.6683,18358.0
2020-08-07 12:00:00,72.62,72.92,72.53,72.89,27166.0,72.6183,72.9183,72.5283,72.8883,27166.0
2020-08-07 12:30:00,72.84,72.89,72.06,72.37,53519.0,72.8383,72.8883,72.0583,72.3683,53519.0
2020-08-07 13:00:00,72.36,72.36,71.65,71.84,54268.0,72.3583,72.3583,71.6483,71.8383,54268.0
2020-08-07 13:30:00,71.82,72.1,71.69,72.0,60231.0,71.8183,72.0983,71.6883,71.9983,60231.0
2020-08-07 14:00:00,72.0,72.2,71.69,71.69,40625.0,71.9983,72.1983,71.6883,71.6883,40625.0
2020-08-07 14:30:00,71.7,72.06,71.65,72.06,35867.0,71.6983,72.0583,71.6483,72.0583,35867.0
2020-08-07 15:00:00,72.04,72.28,71.98,72.12,22803.0,72.0383,72.2783,71.9783,72.1183,22803.0
2020-08-07 15:30:00,72.13,72.76,72.13,72.75,85803.0,72.1283,72.7583,72.1283,72.7483,85803.0
2020-08-10 09:30:00,73.11,73.48,72.73,73.01,34631.0,73.1083,73.4783,72.7283,73.0083,34631.0
2020-08-10 10:00:00,72.98,73.1,72.79,73.1,38422.0,72.9783,73.0983,72.7883,73.0983,38422.0
2020-08-10 10:30:00,73.1,73.12,72.39,72.56,51322.0,73.0983,73.1183,72.3883,72.5583,51322.0
2020-08-10 11:00:00,72.52,73.32,72.5,73.22,112001.0,72.5183,73.3183,72.4983,73.2183,112001.0
2020-08-10 11:30:00,73.19,73.51,73.08,73.45,29774.0,73.1883,73.5083,73.0783,73.4483,29774.0
2020-08-10 12:00:00,73.44,73.71,73.28,73.7,34178.0,73.4383,73.7083,73.2783,73.6983,34178.0
2020-08-10 12:30:00,73.71,74.04,73.71,73.91,44483.0,73.7083,74.0383,73.7083,73.9083,44483.0
2020-08-10 13:00:00,73.93,74.14,73.84,74.05,22331.0,73.9283,74.1383,73.8383,74.0483,22331.0
2020-08-10 13:30:00,74.13,74.14,73.63,73.75,22680.0,74.1283,74.1383,73.6283,73.7483,22680.0
2020-08-10 14:00:00,73.79,73.98,73.79,73.88,24578.0,73.7883,73.9783,73.7883,73.8783,24578.0
2020-08-10 14:30:00,73.9,73.91,73.64,73.77,58716.0,73.8983,73.9083,73.6383,73.7683,58716.0
2020-08-10 15:00:00,73.79,73.92,73.58,73.63,41549.0,73.7883,73.9183,73.5783,73.6283,41549.0
2020-08-10 15:30:00,73.63,73.8,73.55,73.76,83477.0,73.6283,73.7983,73.5483,73.7583,83477.0
2020-08-11 09:30:00,73.7,73.8,73.04,73.53,52848.0,73.6983,73.7983,73.0383,73.5283,52848.0
2020-08-11 10:00:00,73.48,73.64,73.18,73.25,49124.0,73.4783,73.6383,73.1783,73.2483,49124.0
2020-08-11 10:30:00,73.22,73.63,73.08,73.45,40783.0,73.2183,73.6283,73.0783,73.4483,40783.0
2020-08-11 11:00:00,73.47,73.7,73.38,73.48,51130.0,73.4683,73.6983,73.3783,73.4783,51130.0
2020-08-11 11:30:00,73.52,73.57,72.94,73.11,39215.0,73.5183,73.5683,72.9383,73.1083,39215.0
2020-08-11 12:00:00,73.1,73.83,73.06,73.79,22185.0,73.0983,73.8283,73.0583,73.7883,22185.0
2020-08-11 12:30:00,73.76,74.72,73.75,73.97,95529.0,73.7583,74.7182,73.7483,73.9683,95529.0
2020-08-11 13:00:00,74.01,74.21,73.92,74.2,21839.0,74.0083,74.2082,73.9183,74.1982,21839.0
2020-08-11 13:30:00,74.21,74.21,73.87,73.95,30542.0,74.2082,74.2082,73.8683,73.9483,30542.0
2020-08-11 14:00:00,73.98,74.19,73.72,73.75,23658.0,73.9783,74.1882,73.7183,73.7483,23658.0
2020-08-11 14:30:00,73.76,73.98,73.69,73.96,26334.0,73.7583,73.9783,73.6883,73.9583,26334.0
2020-08-11 15:00:00,73.94,73.96,73.6,73.92,72443.0,73.9383,73.9583,73.5983,73.9183,72443.0
2020-08-11 15:30:00,73.92,74.11,73.24,73.31,219636.0,73.9183,74.1083,73.2383,73.3083,219636.0
2020-08-12 09:30:00,73.6,73.6,72.42,72.77,37028.0,73.5983,73.5983,72.4183,72.7683,37028.0
2020-08-12 10:00:00,72.76,72.98,72.29,72.72,42209.0,72.7583,72.9783,72.2883,72.7183,42209.0
2020-08-12 10:30:00,72.75,72.99,72.45,72.67,70976.0,72.7483,72.9883,72.4483,72.6683,70976.0
2020-08-12 11:00:00,72.67,72.85,72.51,72.84,99021.0,72.6683,72.8483,72.5083,72.8383,99021.0
2020-08-12 11:30:00,72.82,72.85,72.53,72.81,49154.0,72.8183,72.8483,72.5283,72.8083,49154.0
2020-08-12 12:00:00,72.79,73.15,72.65,72.7,43497.0,72.7883,73.1483,72.6483,72.6983,43497.0
2020-08-12 12:30:00,72.69,72.92,72.61,72.62,34566.0,72.6883,72.9183,72.6083,72.6183,34566.0
2020-08-12 13:00:00,72.63,72.7,72.32,72.34,20195.0,72.6283,72.6983,72.3183,72.3383,20195.0
2020-08-12 13:30:00,72.3,73.16,72.3,73.16,34264.0,72.2983,73.1583,72.2983,73.1583,34264.0
2020-08-12 14:00:00,73.16,73.64,73.12,73.33,35520.0,73.1583,73.6383,73.1183,73.3283,35520.0
2020-08-12 14:30:00,73.33,73.42,73.13,73.23,30815.0,73.3283,73.4183,73.1283,73.2283,30815.0
2020-08-12 15:00:00,73.23,73.38,73.15,73.16,41709.0,73.2283,73.3783,73.1483,73.1583,41709.0
2020-08-12 15:30:00,73.17,73.22,72.74,72.96,136154.0,73.1683,73.2183,72.7383,72.9583,136154.0
2020-08-13 09:30:00,72.76,73.63,72.27,73.31,54657.0,72.7583,73.6283,72.2683,73.3083,54657.0
2020-08-13 10:00:00,73.31,73.39,73.06,73.25,36747.0,73.3083,73.3883,73.0583,73.2483,36747.0
2020-08-13 10:30:00,73.18,73.43,73.17,73.38,26551.0,73.1783,73.4283,73.1683,73.3783,26551.0
2020-08-13 11:00:00,73.35,73.62,73.34,73.5,21572.0,73.3483,73.6183,73.3383,73.4983,21572.0
2020-08-13 11:30:00,73.5,73.5,73.15,73.28,28710.0,73.4983,73.4983,73.1483,73.2783,28710.0
2020-08-13 12:00:00,73.28,73.71,73.16,73.55,112158.0,73.2783,73.7083,73.1583,73.5483,112158.0
2020-08-13 12:30:00,73.54,73.73,73.42,73.64,39157.0,73.5383,73.7283,73.4183,73.6383,39157.0
2020-08-13 13:00:00,73.62,73.71,73.24,73.3,21899.0,73.6183,73.7083,73.2383,73.2983,21899.0
2020-08-13 13:30:00,73.28,73.5,73.1,73.48,31313.0,73.2783,73.4983,73.0983,73.4783,31313.0
2020-08-13 14:00:00,73.49,73.5,72.94,72.96,27992.0,73.4883,73.4983,72.9383,72.9583,27992.0
2020-08-13 14:30:00,72.95,73.02,72.47,72.62,47978.0,72.9483,73.0183,72.4683,72.6183,47978.0
2020-08-13 15:00:00,72.63,72.66,72.17,72.26,73593.0,72.6283,72.6583,72.1683,72.2583,73593.0
2020-08-13 15:30:00,72.27,72.49,72.2,72.37,203911.0,72.2683,72.4883,72.1983,72.3683,203911.0
2020-08-14 09:30:00,72.63,73.2,72.22,72.87,32726.0,72.6283,73.1983,72.2183,72.8683,32726.0
2020-08-14 10:00:00,72.89,73.1,72.66,72.75,26383.0,72.8883,73.0983,72.6583,72.7483,26383.0
2020-08-14 10:30:00,72.7,72.99,72.69,72.75,35147.0,72.6983,72.9883,72.6883,72.7483,35147.0
2020-08-14 11:00:00,72.72,73.24,72.69,73.2,19849.0,72.7183,73.2383,72.6883,73.1983,19849.0
2020-08-14 11:30:00,73.23,73.23,72.81,72.89,19155.0,73.2283,73.2283,72.8083,72.8883,19155.0
2020-08-14 12:00:00,72.88,73.03,72.8,72.9,26644.0,72.8783,73.0283,72.7983,72.8983,26644.0
2020-08-14 12:30:00,72.88,73.08,72.84,72.9,20206.0,72.8783,73.0783,72.8383,72.8983,20206.0
2020-08-14 13:00:00,72.87,72.92,72.77,72.78,67870.0,72.8683,72.9183,72.7683,72.7783,67870.0
2020-08-14 13:30:00,72.77,72.78,72.56,72.68,56384.0,72.7683,72.7783,72.5583,72.6783,56384.0
2020-08-14 14:00:00,72.63,72.71,72.53,72.58,23132.0,72.6283,72.7083,72.5283,72.5783,23132.0
2020-08-14 14:30:00,72.58,72.72,72.53,72.63,19106.0,72.5783,72.7183,72.5283,72.6283,19106.0
2020-08-14 15:00:00,72.6,72.62,72.34,72.41,33987.0,72.5983,72.6183,72.3383,72.4083,33987.0
2020-08-14 15:30:00,72.39,72.45,72.16,72.35,96892.0,72.3883,72.4483,72.1583,72.3483,96892.0
2020-08-17 09:30:00,73.0,73.49,72.64,72.68,63442.0,72.9983,73.4883,72.6383,72.6783,63442.0
2020-08-17 10:00:00,72.65,72.78,72.42,72.7,81622.0,72.6483,72.7783,72.4183,72.6983,81622.0
2020-08-17 10:30:00,72.68,72.96,72.5,72.63,99157.0,72.6783,72.9583,72.4983,72.6283,99157.0
2020-08-17 11:00:00,72.65,72.94,72.62,72.83,41239.0,72.6483,72.9383,72.6183,72.8283,41239.0
2020-08-17 11:30:00,72.85,72.99,72.68,72.75,36400.0,72.8483,72.9883,72.6783,72.7483,36400.0
2020-08-17 12:00:00,72.77,72.78,72.42,72.59,40266.0,72.7683,72.7783,72.4183,72.5883,40266.0
2020-08-17 12:30:00,72.62,72.88,72.6,72.86,34779.0,72.6183,72.8783,72.5983,72.8583,34779.0
2020-08-17 13:00:00,72.87,72.98,72.8,72.94,34944.0,72.8683,72.9783,72.7983,72.9383,34944.0
2020-08-17 13:30:00,72.94,72.94,72.69,72.88,52695.0,72.9383,72.9383,72.6883,72.8783,52695.0
2020-08-17 14:00:00,72.92,72.92,72.5,72.51,31074.0,72.9183,72.9183,72.4983,72.5083,31074.0
2020-08-17 14:30:00,72.57,72.61,72.44,72.54,31394.0,72.5683,72.6083,72.4383,72.5383,31394.0
2020-08-17 15:00:00,72.55,72.61,72.44,72.52,67748.0,72.5483,72.6083,72.4383,72.5183,67748.0
2020-08-17 15:30:00,72.5,72.55,72.25,72.38,154672.0,72.4983,72.5483,72.2483,72.3783,154672.0
2020-08-18 09:30:00,71.94,72.8,71.73,71.73,49384.0,71.9383,72.7983,71.7283,71.7283,49384.0
2020-08-18 10:00:00,71.78,71.89,70.87,70.87,64828.0,71.7783,71.8883,70.8683,70.8683,64828.0
2020-08-18 10:30:00,70.82,71.36,70.77,70.82,116900.0,70.8183,71.3583,70.7683,70.8183,116900.0
2020-08-18 11:00:00,70.88,70.93,70.23,70.24,192891.0,70.8783,70.9283,70.2283,70.2383,192891.0
2020-08-18 11:30:00,70.24,70.5,69.84,69.85,237428.0,70.2383,70.4983,69.8384,69.8484,237428.0
2020-08-18 12:00:00,69.84,69.89,68.94,69.01,220194.0,69.8384,69.8884,68.9384,69.0084,220194.0
2020-08-18 12:30:00,69.02,69.15,68.89,68.96,116480.0,69.0184,69.1484,68.8884,68.9584,116480.0
2020-08-18 13:00:00,68.97,69.19,68.5,69.05,132689.0,68.9684,69.1884,68.4984,69.0484,132689.0
2020-08-18 13:30:00,69.05,69.09,68.51,68.52,95612.0,69.0484,69.0884,68.5084,68.5184,95612.0
2020-08-18 14:00:00,68.51,68.53,67.84,67.86,252209.0,68.5084,68.5284,67.8384,67.8584,252209.0
2020-08-18 14:30:00,67.85,68.47,67.52,67.76,265727.0,67.8484,68.4684,67.5184,67.7584,265727.0
2020-08-18 15:00:00,67.76,68.76,67.75,68.19,356464.0,67.7584,68.7584,67.7484,68.1884,356464.0
2020-08-18 15:30:00,68.16,68.65,67.74,68.44,448176.0,68.1584,68.6484,67.7384,68.4384,448176.0
2020-08-19 09:30:00,65.17,66.0,62.25,63.48,763408.0,65.1685,65.9984,62.2485,63.4785,763408.0
2020-08-19 10:00:00,63.42,63.84,62.91,63.08,314654.0,63.4185,63.8385,62.9085,63.0785,314654.0
2020-08-19 10:30:00,63.03,63.16,62.42,62.65,295644.0,63.0285,63.1585,62.4185,62.6485,295644.0
2020-08-19 11:00:00,62.65,62.95,62.01,62.32,236381.0,62.6485,62.9485,62.0085,62.3185,236381.0
2020-08-19 11:30:00,62.32,63.13,62.24,62.73,136499.0,62.3185,63.1285,62.2385,62.7285,136499.0
2020-08-19 12:00:00,62.78,62.96,62.39,62.59,169037.0,62.7785,62.9585,62.3885,62.5885,169037.0
2020-08-19 12:30:00,62.62,62.96,62.47,62.93,99277.0,62.6185,62.9585,62.4685,62.9285,99277.0
2020-08-19 13:00:00,62.93,62.94,62.5,62.78,93662.0,62.9285,62.9385,62.4985,62.7785,93662.0
2020-08-19 13:30:00,62.74,63.44,62.72,62.97,117192.0,62.7385,63.4385,62.7185,62.9685,117192.0
2020-08-19 14:00:00,62.98,63.28,62.5,62.76,100865.0,62.9785,63.2785,62.4985,62.7585,100865.0
2020-08-19 14:30:00,62.73,63.33,62.72,63.21,79103.0,62.7285,63.3285,62.7185,63.2085,79103.0
2020-08-19 15:00:00,63.17,63.3,62.84,63.05,189786.0,63.1685,63.2985,62.8385,63.0485,189786.0
2020-08-19 15:30:00,63.07,63.39,62.86,63.31,415424.0,63.0685,63.3885,62.8585,63.3085,415424.0
2020-08-20 09:30:00,62.86,63.35,62.08,62.22,99241.0,62.8585,63.3485,62.0785,62.2185,99241.0
2020-08-20 10:00:00,62.18,62.43,61.98,62.05,120255.0,62.1785,62.4285,61.9785,62.0485,120255.0
2020-08-20 10:30:00,62.03,62.03,61.49,61.73,88056.0,62.0285,62.0285,61.4885,61.7285,88056.0
2020-08-20 11:00:00,61.67,61.82,61.49,61.67,69914.0,61.6685,61.8185,61.4885,61.6685,69914.0
2020-08-20 11:30:00,61.65,61.79,61.47,61.65,146486.0,61.6485,61.7885,61.4685,61.6485,146486.0
2020-08-20 12:00:00,61.65,61.65,60.67,60.68,154403.0,61.6485,61.6485,60.6686,60.6786,154403.0
2020-08-20 12:30:00,60.68,60.78,60.28,60.35,107803.0,60.6786,60.7786,60.2786,60.3486,107803.0
2020-08-20 13:00:00,60.35,60.76,60.33,60.68,94665.0,60.3486,60.7586,60.3286,60.6786,94665.0
2020-08-20 13:30:00,60.69,60.73,60.43,60.67,82043.0,60.6886,60.7286,60.4286,60.6686,82043.0
2020-08-20 14:00:00,60.69,60.91,60.5,60.74,161708.0,60.6886,60.9086,60.4986,60.7386,161708.0
2020-08-20 14:30:00,60.74,61.19,60.44,61.05,208780.0,60.7386,61.1886,60.4386,61.0486,208780.0
2020-08-20 15:00:00,61.07,61.18,60.97,61.12,82030.0,61.0686,61.1786,60.9686,61.1186,82030.0
2020-08-20 15:30:00,61.12,61.46,61.11,61.27,187959.0,61.1186,61.4585,61.1086,61.2686,187959.0
2020-08-21 09:30:00,61.2,61.46,60.57,60.59,82688.0,61.1986,61.4585,60.5686,60.5886,82688.0
2020-08-21 10:00:00,60.61,60.67,60.04,60.23,61153.0,60.6086,60.6686,60.0386,60.2286,61153.0
2020-08-21 10:30:00,60.23,60.69,60.21,60.38,121352.0,60.2286,60.6886,60.2086,60.3786,121352.0
2020-08-21 11:00:00,60.39,60.47,60.01,60.05,41707.0,60.3886,60.4686,60.0086,60.0486,41707.0
2020-08-21 11:30:00,60.06,60.35,59.95,60.18,61553.0,60.0586,60.3486,59.9486,60.1786,61553.0
2020-08-21 12:00:00,60.18,60.38,60.06,60.07,86819.0,60.1786,60.3786,60.0586,60.0686,86819.0
2020-08-21 12:30:00,60.06,60.32,59.98,60.04,38959.0,60.0586,60.3186,59.9786,60.0386,38959.0
2020-08-21 13:00:00,60.04,60.04,59.71,59.8,23835.0,60.0386,60.0386,59.7086,59.7986,23835.0
2020-08-21 13:30:00,59.77,59.88,59.65,59.85,30006.0,59.7686,59.8786,59.6486,59.8486,30006.0
2020-08-21 14:00:00,59.86,60.23,59.75,60.02,46879.0,59.8586,60.2286,59.7486,60.0186,46879.0
2020-08-21 14:30:00,60.01,60.32,60.01,60.26,25242.0,60.0086,60.3186,60.0086,60.2586,25242.0
2020-08-21 15:00:00,60.25,60.43,60.15,60.39,35663.0,60.2486,60.4286,60.1486,60.3886,35663.0
2020-08-21 15:30:00,60.4,60.42,60.15,60.36,222746.0,60.3986,60.4186,60.1486,60.3586,222746.0
2020-08-24 09:30:00,60.73,62.14,60.63,61.56,129939.0,60.7286,62.1385,60.6286,61.5585,129939.0
2020-08-24 10:00:00,61.63,62.14,61.28,61.78,80107.0,61.6285,62.1385,61.2786,61.7785,80107.0
2020-08-24 10:30:00,61.77,61.78,61.18,61.32,88280.0,61.7685,61.7785,61.1786,61.3186,88280.0
2020-08-24 11:00:00,61.29,61.83,61.28,61.72,35743.0,61.2886,61.8285,61.2786,61.7185,35743.0
2020-08-24 11:30:00,61.7,61.97,61.7,61.78,31113.0,61.6985,61.9685,61.6985,61.7785,31113.0
2020-08-24 12:00:00,61.78,61.95,61.69,61.73,23705.0,61.7785,61.9485,61.6885,61.7285,23705.0
2020-08-24 12:30:00,61.72,61.86,61.66,61.73,27316.0,61.7185,61.8585,61.6585,61.7285,27316.0
2020-08-24 13:00:00,61.7,61.95,61.65,61.69,25562.0,61.6985,61.9485,61.6485,61.6885,25562.0
2020-08-24 13:30:00,61.68,61.91,61.63,61.9,28421.0,61.6785,61.9085,61.6285,61.8985,28421.0
2020-08-24 14:00:00,61.9,61.97,61.78,61.82,29203.0,61.8985,61.9685,61.7785,61.8185,29203.0
2020-08-24 14:30:00,61.81,61.89,61.66,61.76,52101.0,61.8085,61.8885,61.6585,61.7585,52101.0
2020-08-24 15:00:00,61.76,61.9,61.67,61.83,49030.0,61.7585,61.8985,61.6685,61.8285,49030.0
2020-08-24 15:30:00,61.83,62.0,61.75,61.99,109226.0,61.8285,61.9985,61.7485,61.9885,109226.0
2020-08-25 09:30:00,62.39,63.11,62.01,63.07,171964.0,62.3885,63.1085,62.0085,63.0685,171964.0
2020-08-25 10:00:00,63.08,63.28,62.44,62.44,126818.0,63.0785,63.2785,62.4385,62.4385,126818.0
2020-08-25 10:30:00,62.38,62.58,62.1,62.3,61573.0,62.3785,62.5785,62.0985,62.2985,61573.0
2020-08-25 11:00:00,62.32,62.55,62.27,62.4,25864.0,62.3185,62.5485,62.2685,62.3985,25864.0
2020-08-25 11:30:00,62.34,62.51,62.26,62.43,32846.0,62.3385,62.5085,62.2585,62.4285,32846.0
2020-08-25 12:00:00,62.47,62.75,62.45,62.72,21132.0,62.4685,62.7485,62.4485,62.7185,21132.0
2020-08-25 12:30:00,62.72,62.89,62.64,62.84,27279.0,62.7185,62.8885,62.6385,62.8385,27279.0
2020-08-25 13:00:00,62.87,62.88,62.72,62.75,27131.0,62.8685,62.8785,62.7185,62.7485,27131.0
2020-08-25 13:30:00,62.73,62.9,62.69,62.71,22860.0,62.7285,62.8985,62.6885,62.7085,22860.0
2020-08-25 14:00:00,62.71,62.8,62.43,62.43,26939.0,62.7085,62.7985,62.4285,62.4285,26939.0
2020-08-25 14:30:00,62.43,62.75,62.43,62.66,28275.0,62.4285,62.7485,62.4285,62.6585,28275.0
2020-08-25 15:00:00,62.61,62.75,62.56,62.66,22346.0,62.6085,62.7485,62.5585,62.6585,22346.0
2020-08-25 15:30:00,62.66,62.74,62.59,62.72,95585.0,62.6585,62.7385,62.5885,62.7185,95585.0
2020-08-26 09:30:00,62.39,62.59,61.48,61.53,62517.0,62.3885,62.5885,61.4785,61.5285,62517.0
2020-08-26 10:00:00,61.54,61.74,61.35,61.58,24465.0,61.5385,61.7385,61.3486,61.5785,24465.0
2020-08-26 10:30:00,61.57,62.04,61.44,61.87,80630.0,61.5685,62.0385,61.4386,61.8685,80630.0
2020-08-26 11:00:00,61.88,62.02,61.75,62.02,26179.0,61.8785,62.0185,61.7485,62.0185,26179.0
2020-08-26 11:30:00,62.03,62.18,62.03,62.11,9314.0,62.0285,62.1785,62.0285,62.1085,9314.0
2020-08-26 12:00:00,62.13,62.31,62.1,62.19,16077.0,62.1285,62.3085,62.0985,62.1885,16077.0
2020-08-26 12:30:00,62.17,62.5,62.15,62.38,19534.0,62.1685,62.4985,62.1485,62.3785,19534.0
2020-08-26 13:00:00,62.35,62.45,62.23,62.45,12971.0,62.3485,62.4485,62.2285,62.4485,12971.0
2020-08-26 13:30:00,62.44,62.69,62.44,62.69,16400.0,62.4385,62.6885,62.4385,62.6885,16400.0
2020-08-26 14:00:00,62.67,62.77,62.51,62.75,25393.0,62.6685,62.7685,62.5085,62.7485,25393.0
2020-08-26 14:30:00,62.78,62.83,62.36,62.55,27438.0,62.7785,62.8285,62.3585,62.5485,27438.0
2020-08-26 15:00:00,62.56,62.91,62.53,62.88,35877.0,62.5585,62.9085,62.5285,62.8785,35877.0
2020-08-26 15:30:00,62.88,62.91,62.63,62.68,98991.0,62.8785,62.9085,62.6285,62.6785,98991.0
2020-08-27 09:30:00,63.4,63.52,62.47,62.47,35687.0,63.3985,63.5185,62.4685,62.4685,35687.0
2020-08-27 10:00:00,62.55,62.82,62.03,62.74,39306.0,62.5485,62.8185,62.0285,62.7385,39306.0
2020-08-27 10:30:00,62.85,63.18,62.81,63.06,18698.0,62.8485,63.1785,62.8085,63.0585,18698.0
2020-08-27 11:00:00,63.02,63.29,62.88,62.91,25407.0,63.0185,63.2885,62.8785,62.9085,25407.0
2020-08-27 11:30:00,62.89,63.14,62.81,62.98,14171.0,62.8885,63.1385,62.8085,62.9785,14171.0
2020-08-27 12:00:00,62.94,62.94,62.52,62.62,19453.0,62.9385,62.9385,62.5185,62.6185,19453.0
2020-08-27 12:30:00,62.56,62.6,61.98,62.1,23609.0,62.5585,62.5985,61.9785,62.0985,23609.0
2020-08-27 13:00:00,62.09,62.34,61.98,62.33,18748.0,62.0885,62.3385,61.9785,62.3285,18748.0
2020-08-27 13:30:00,62.35,62.39,62.13,62.33,30221.0,62.3485,62.3885,62.1285,62.3285,30221.0
2020-08-27 14:00:00,62.33,62.47,62.25,62.4,26835.0,62.3285,62.4685,62.2485,62.3985,26835.0
2020-08-27 14:30:00,62.41,62.49,62.25,62.41,29588.0,62.4085,62.4885,62.2485,62.4085,29588.0
2020-08-27 15:00:00,62.43,62.47,62.26,62.28,31633.0,62.4285,62.4685,62.2585,62.2785,31633.0
2020-08-27 15:30:00,62.3,62.54,62.13,62.29,194494.0,62.2985,62.5385,62.1285,62.2885,194494.0
2020-08-28 09:30:00,62.45,63.22,62.22,63.2,30512.0,62.4485,63.2185,62.2185,63.1985,30512.0
2020-08-28 10:00:00,63.23,63.24,62.6,62.83,30709.0,63.2285,63.2385,62.5985,62.8285,30709.0
2020-08-28 10:30:00,62.8,62.8,62.11,62.42,62636.0,62.7985,62.7985,62.1085,62.4185,62636.0
2020-08-28 11:00:00,62.46,63.27,62.27,63.27,45027.0,62.4585,63.2685,62.2685,63.2685,45027.0
2020-08-28 11:30:00,63.27,63.34,63.15,63.2,25834.0,63.2685,63.3385,63.1485,63.1985,25834.0
2020-08-28 12:00:00,63.2,63.65,63.16,63.56,32345.0,63.1985,63.6485,63.1585,63.5585,32345.0
2020-08-28 12:30:00,63.53,63.66,63.39,63.48,27148.0,63.5285,63.6585,63.3885,63.4785,27148.0
2020-08-28 13:00:00,63.5,63.58,63.23,63.28,22707.0,63.4985,63.5785,63.2285,63.2785,22707.0
2020-08-28 13:30:00,63.27,63.38,63.11,63.29,30661.0,63.2685,63.3785,63.1085,63.2885,30661.0
2020-08-28 14:00:00,63.29,63.43,63.18,63.39,33153.0,63.2885,63.4285,63.1785,63.3885,33153.0
2020-08-28 14:30:00,63.4,63.53,63.3,63.43,35393.0,63.3985,63.5285,63.2985,63.4285,35393.0
2020-08-28 15:00:00,63.35,63.6,63.34,63.53,47316.0,63.3485,63.5985,63.3385,63.5285,47316.0
2020-08-28 15:30:00,63.53,63.76,63.5,63.74,142573.0,63.5285,63.7585,63.4985,63.7385,142573.0
2020-08-31 09:30:00,63.62,63.97,62.88,62.95,25719.0,63.6185,63.9685,62.8785,62.9485,25719.0
2020-08-31 10:00:00,63.0,63.16,62.31,62.46,30843.0,62.9985,63.1585,62.3085,62.4585,30843.0
2020-08-31 10:30:00,62.52,62.73,62.42,62.58,22361.0,62.5185,62.7285,62.4185,62.5785,22361.0
2020-08-31 11:00:00,62.64,62.85,62.53,62.62,29367.0,62.6385,62.8485,62.5285,62.6185,29367.0
2020-08-31 11:30:00,62.63,63.28,62.63,63.19,36299.0,62.6285,63.2785,62.6285,63.1885,36299.0
2020-08-31 12:00:00,63.19,63.66,63.16,63.55,22307.0,63.1885,63.6585,63.1585,63.5485,22307.0
2020-08-31 12:30:00,63.57,63.62,63.46,63.54,12165.0,63.5685,63.6185,63.4585,63.5385,12165.0
2020-08-31 13:00:00,63.59,63.66,63.43,63.5,14622.0,63.5885,63.6585,63.4285,63.4985,14622.0
2020-08-31 13:30:00,63.5,63.7,63.47,63.56,23125.0,63.4985,63.6985,63.4685,63.5585,23125.0
2020-08-31 14:00:00,63.54,63.55,63.36,63.44,16693.0,63.5385,63.5485,63.3585,63.4385,16693.0
2020-08-31 14:30:00,63.45,63.51,63.33,63.38,26594.0,63.4485,63.5085,63.3285,63.3785,26594.0
2020-08-31 15:00:00,63.37,63.39,63.05,63.25,33478.0,63.3685,63.3885,63.0485,63.2485,33478.0
2020-08-31 15:30:00,63.25,63.57,63.06,63.06,90900.0,63.2485,63.5685,63.0585,63.0585,90900.0
2020-09-01 09:30:00,63.83,64.75,62.83,64.63,91699.0,63.8285,64.7485,62.8285,64.6285,91699.0
2020-09-01 10:00:00,64.52,65.41,64.44,65.38,73836.0,64.5185,65.4085,64.4385,65.3785,73836.0
2020-09-01 10:30:00,65.34,65.34,64.66,64.79,14437.0,65.3385,65.3385,64.6585,64.7885,14437.0
2020-09-01 11:00:00,64.84,64.86,64.15,64.19,36324.0,64.8385,64.8585,64.1485,64.1885,36324.0
2020-09-01 11:30:00,64.26,64.3,63.98,64.03,29132.0,64.2585,64.2985,63.9785,64.0285,29132.0
2020-09-01 12:00:00,64.03,64.26,63.99,64.25,34030.0,64.0285,64.2585,63.9885,64.2485,34030.0
2020-09-01 12:30:00,64.27,64.44,64.11,64.4,16264.0,64.2685,64.4385,64.1085,64.3985,16264.0
2020-09-01 13:00:00,64.38,64.6,64.26,64.37,35007.0,64.3785,64.5985,64.2585,64.3685,35007.0
2020-09-01 13:30:00,64.36,64.39,64.2,64.25,17694.0,64.3585,64.3885,64.1985,64.2485,17694.0
2020-09-01 14:00:00,64.22,64.35,64.1,64.33,33050.0,64.2185,64.3485,64.0985,64.3285,33050.0
2020-09-01 14:30:00,64.36,64.36,64.07,64.17,15906.0,64.3585,64.3585,64.0685,64.1685,15906.0
2020-09-01 15:00:00,64.14,64.21,63.95,63.96,24968.0,64.1385,64.2085,63.9485,63.9585,24968.0
2020-09-01 15:30:00,63.98,64.05,63.88,63.98,67478.0,63.9785,64.0485,63.8785,63.9785,67478.0
2020-09-02 09:30:00,64.68,65.37,63.8,64.11,127472.0,64.6785,65.3685,63.7985,64.1085,127472.0
2020-09-02 10:00:00,64.14,65.38,64.11,64.9,131965.0,64.1385,65.3785,64.1085,64.8985,131965.0
2020-09-02 10:30:00,64.91,65.25,64.37,65.12,115085.0,64.9085,65.2485,64.3685,65.1185,115085.0
2020-09-02 11:00:00,65.16,65.18,64.79,64.97,49916.0,65.1585,65.1785,64.7885,64.9685,49916.0
2020-09-02 11:30:00,64.96,65.15,64.65,64.97,62723.0,64.9585,65.1485,64.6485,64.9685,62723.0
2020-09-02 12:00:00,64.97,65.06,64.88,64.97,41912.0,64.9685,65.0585,64.8785,64.9685,41912.0
2020-09-02 12:30:00,64.94,65.39,64.77,65.33,136797.0,64.9385,65.3885,64.7685,65.3285,136797.0
2020-09-02 13:00:00,65.31,65.94,65.28,65.92,54754.0,65.3085,65.9384,65.2785,65.9184,54754.0
2020-09-02 13:30:00,65.91,66.34,65.79,66.22,104780.0,65.9084,66.3384,65.7884,66.2184,104780.0
2020-09-02 14:00:00,66.22,66.67,66.09,66.56,79813.0,66.2184,66.6684,66.0884,66.5584,79813.0
2020-09-02 14:30:00,66.54,66.84,66.48,66.79,63373.0,66.5384,66.8384,66.4784,66.7884,63373.0
2020-09-02 15:00:00,66.78,66.79,66.46,66.51,142756.0,66.7784,66.7884,66.4584,66.5084,142756.0
2020-09-02 15:30:00,66.52,66.79,66.32,66.71,172303.0,66.5184,66.7884,66.3184,66.7084,172303.0
2020-09-03 09:30:00,65.71,66.5,62.4,62.47,160821.0,65.7084,66.4984,62.3985,62.4685,160821.0
2020-09-03 10:00:00,62.53,62.8,61.78,61.89,110255.0,62.5285,62.7985,61.7785,61.8885,110255.0
2020-09-03 10:30:00,61.91,62.02,61.33,61.65,113474.0,61.9085,62.0185,61.3286,61.6485,113474.0
2020-09-03 11:00:00,61.63,61.65,60.5,60.93,97670.0,61.6285,61.6485,60.4986,60.9286,97670.0
2020-09-03 11:30:00,60.88,61.9,60.56,61.5,53334.0,60.8786,61.8985,60.5586,61.4985,53334.0
2020-09-03 12:00:00,61.51,61.73,60.9,61.08,30436.0,61.5085,61.7285,60.8986,61.0786,30436.0
2020-09-03 12:30:00,61.04,61.13,60.64,60.88,47089.0,61.0386,61.1286,60.6386,60.8786,47089.0
2020-09-03 13:00:00,60.9,61.2,60.54,61.2,35864.0,60.8986,61.1986,60.5386,61.1986,35864.0
2020-09-03 13:30:00,61.12,61.23,60.68,60.88,49705.0,61.1186,61.2286,60.6786,60.8786,49705.0
2020-09-03 14:00:00,60.83,61.12,60.71,61.05,59628.0,60.8286,61.1186,60.7086,61.0486,59628.0
2020-09-03 14:30:00,61.06,61.44,60.91,60.95,66944.0,61.0586,61.4386,60.9086,60.9486,66944.0
2020-09-03 15:00:00,60.85,61.09,60.59,61.01,80134.0,60.8486,61.0886,60.5886,61.0086,80134.0
2020-09-03 15:30:00,61.0,61.3,60.78,61.22,164120.0,60.9986,61.2986,60.7786,61.2186,164120.0
2020-09-04 09:30:00,61.46,61.67,59.29,59.37,180635.0,61.4585,61.6685,59.2886,59.3686,180635.0
2020-09-04 10:00:00,59.4,59.86,58.67,58.78,137240.0,59.3986,59.8586,58.6686,58.7786,137240.0
2020-09-04 10:30:00,58.77,58.89,57.32,58.06,89379.0,58.7686,58.8886,57.3186,58.0586,89379.0
2020-09-04 11:00:00,58.05,58.56,57.6,58.35,153404.0,58.0486,58.5586,57.5986,58.3486,153404.0
2020-09-04 11:30:00,58.41,59.7,58.38,59.69,50808.0,58.4086,59.6986,58.3786,59.6886,50808.0
2020-09-04 12:00:00,59.75,60.04,59.42,60.04,28295.0,59.7486,60.0386,59.4186,60.0386,28295.0
2020-09-04 12:30:00,60.02,60.28,59.85,60.14,31122.0,60.0186,60.2786,59.8486,60.1386,31122.0
2020-09-04 13:00:00,60.11,60.11,59.45,59.61,38459.0,60.1086,60.1086,59.4486,59.6086,38459.0
2020-09-04 13:30:00,59.59,60.04,59.35,59.94,40754.0,59.5886,60.0386,59.3486,59.9386,40754.0
2020-09-04 14:00:00,59.95,60.29,59.83,60.29,18806.0,59.9486,60.2886,59.8286,60.2886,18806.0
2020-09-04 14:30:00,60.19,60.69,60.16,60.65,16204.0,60.1886,60.6886,60.1586,60.6486,16204.0
2020-09-04 15:00:00,60.67,61.1,60.56,61.04,23534.0,60.6686,61.0986,60.5586,61.0386,23534.0
2020-09-04 15:30:00,60.94,60.95,60.56,60.78,98869.0,60.9386,60.9486,60.5586,60.7786,98869.0
2020-09-08 09:30:00,58.0,59.35,57.51,59.07,79872.0,57.9986,59.3486,57.5086,59.0686,79872.0
2020-09-08 10:00:00,59.17,60.06,58.98,59.98,70059.0,59.1686,60.0586,58.9786,59.9786,70059.0
2020-09-08 10:30:00,59.9,60.06,59.42,59.73,25133.0,59.8986,60.0586,59.4186,59.7286,25133.0
2020-09-08 11:00:00,59.66,59.75,59.17,59.27,23205.0,59.6586,59.7486,59.1686,59.2686,23205.0
2020-09-08 11:30:00,59.27,59.3,58.8,59.3,67685.0,59.2686,59.2986,58.7986,59.2986,67685.0
2020-09-08 12:00:00,59.21,59.61,59.08,59.37,23742.0,59.2086,59.6086,59.0786,59.3686,23742.0
2020-09-08 12:30:00,59.37,59.63,59.33,59.49,11475.0,59.3686,59.6286,59.3286,59.4886,11475.0
2020-09-08 13:00:00,59.5,59.51,59.12,59.31,34826.0,59.4986,59.5086,59.1186,59.3086,34826.0
2020-09-08 13:30:00,59.29,59.43,59.2,59.22,19586.0,59.2886,59.4286,59.1986,59.2186,19586.0
2020-09-08 14:00:00,59.22,59.27,58.87,58.95,50990.0,59.2186,59.2686,58.8686,58.9486,50990.0
2020-09-08 14:30:00,58.93,58.99,58.44,58.69,42547.0,58.9286,58.9886,58.4386,58.6886,42547.0
2020-09-08 15:00:00,58.72,58.8,58.24,58.8,41137.0,58.7186,58.7986,58.2386,58.7986,41137.0
2020-09-08 15:30:00,58.74,58.87,58.04,58.08,117443.0,58.7386,58.8686,58.0386,58.0786,117443.0
2020-09-09 09:30:00,59.45,59.81,58.47,59.49,48331.0,59.4486,59.8086,58.4686,59.4886,48331.0
2020-09-09 10:00:00,59.58,59.85,58.72,59.08,62446.0,59.5786,59.8486,58.7186,59.0786,62446.0
2020-09-09 10:30:00,59.07,59.35,58.95,59.34,38368.0,59.0686,59.3486,58.9486,59.3386,38368.0
2020-09-09 11:00:00,59.35,59.71,59.16,59.4,26819.0,59.3486,59.7086,59.1586,59.3986,26819.0
2020-09-09 11:30:00,59.41,59.42,59.21,59.36,26380.0,59.4086,59.4186,59.2086,59.3586,26380.0
2020-09-09 12:00:00,59.39,59.69,59.31,59.64,35003.0,59.3886,59.6886,59.3086,59.6386,35003.0
2020-09-09 12:30:00,59.66,59.83,59.54,59.83,26676.0,59.6586,59.8286,59.5386,59.8286,26676.0
2020-09-09 13:00:00,59.83,59.99,59.54,59.58,36032.0,59.8286,59.9886,59.5386,59.5786,36032.0
2020-09-09 13:30:00,59.59,59.68,59.42,59.42,24457.0,59.5886,59.6786,59.4186,59.4186,24457.0
2020-09-09 14:00:00,59.42,59.55,59.24,59.3,25143.0,59.4186,59.5486,59.2386,59.2986,25143.0
2020-09-09 14:30:00,59.3,59.55,59.24,59.27,44042.0,59.2986,59.5486,59.2386,59.2686,44042.0
2020-09-09 15:00:00,59.28,59.66,59.25,59.66,35204.0,59.2786,59.6586,59.2486,59.6586,35204.0
2020-09-09 15:30:00,59.66,59.82,59.46,59.74,91472.0,59.6586,59.8186,59.4586,59.7386,91472.0
2020-09-10 09:30:00,60.53,61.21,59.94,60.91,55071.0,60.5286,61.2086,59.9386,60.9086,55071.0
2020-09-10 10:00:00,60.95,61.4,60.76,60.95,53691.0,60.9486,61.3986,60.7586,60.9486,53691.0
2020-09-10 10:30:00,60.99,61.18,60.57,60.73,32271.0,60.9886,61.1786,60.5686,60.7286,32271.0
2020-09-10 11:00:00,60.74,61.13,60.56,61.11,24121.0,60.7386,61.1286,60.5586,61.1086,24121.0
2020-09-10 11:30:00,61.07,61.1,60.65,60.68,26941.0,61.0686,61.0986,60.6486,60.6786,26941.0
2020-09-10 12:00:00,60.64,60.88,60.46,60.6,31705.0,60.6386,60.8786,60.4586,60.5986,31705.0
2020-09-10 12:30:00,60.58,60.67,60.26,60.53,25453.0,60.5786,60.6686,60.2586,60.5286,25453.0
2020-09-10 13:00:00,60.55,60.92,60.45,60.65,20460.0,60.5486,60.9186,60.4486,60.6486,20460.0
2020-09-10 13:30:00,60.68,60.87,60.44,60.56,24761.0,60.6786,60.8686,60.4386,60.5586,24761.0
2020-09-10 14:00:00,60.52,60.69,59.72,59.8,52098.0,60.5186,60.6886,59.7186,59.7986,52098.0
2020-09-10 14:30:00,59.75,60.11,59.68,60.05,31121.0,59.7486,60.1086,59.6786,60.0486,31121.0
2020-09-10 15:00:00,59.98,60.04,59.13,59.48,34793.0,59.9786,60.0386,59.1286,59.4786,34793.0
2020-09-10 15:30:00,59.42,59.65,59.08,59.08,115854.0,59.4186,59.6486,59.0786,59.0786,115854.0
2020-09-11 09:30:00,59.99,60.32,59.4,59.4,23324.0,59.9886,60.3186,59.3986,59.3986,23324.0
2020-09-11 10:00:00,59.53,60.32,59.3,60.23,15912.0,59.5286,60.3186,59.2986,60.2286,15912.0
2020-09-11 10:30:00,60.27,60.63,59.85,60.38,49364.0,60.2686,60.6286,59.8486,60.3786,49364.0
2020-09-11 11:00:00,60.44,60.86,60.4,60.54,50628.0,60.4386,60.8586,60.3986,60.5386,50628.0
2020-09-11 11:30:00,60.47,60.56,60.2,60.29,19153.0,60.4686,60.5586,60.1986,60.2886,19153.0
2020-09-11 12:00:00,60.24,60.57,60.24,60.36,18827.0,60.2386,60.5686,60.2386,60.3586,18827.0
2020-09-11 12:30:00,60.31,60.34,60.01,60.04,19981.0,60.3086,60.3386,60.0086,60.0386,19981.0
2020-09-11 13:00:00,59.95,60.08,59.63,59.72,19596.0,59.9486,60.0786,59.6286,59.7186,19596.0
2020-09-11 13:30:00,59.7,59.93,59.44,59.49,17412.0,59.6986,59.9286,59.4386,59.4886,17412.0
2020-09-11 14:00:00,59.53,60.05,59.52,59.79,24690.0,59.5286,60.0486,59.5186,59.7886,24690.0
2020-09-11 14:30:00,59.74,60.26,59.74,60.08,18171.0,59.7386,60.2586,59.7386,60.0786,18171.0
2020-09-11 15:00:00,59.96,60.25,59.74,60.22,20192.0,59.9586,60.2486,59.7386,60.2186,20192.0
2020-09-11 15:30:00,60.25,60.29,59.74,59.9,69883.0,60.2486,60.2886,59.7386,59.8986,69883.0
2020-09-14 09:30:00,61.06,61.68,60.36,61.48,47942.0,61.0586,61.6785,60.3586,61.4785,47942.0
2020-09-14 10:00:00,61.52,61.67,61.0,61.66,59795.0,61.5185,61.6685,60.9986,61.6585,59795.0
2020-09-14 10:30:00,61.63,61.79,61.5,61.75,29742.0,61.6285,61.7885,61.4985,61.7485,29742.0
2020-09-14 11:00:00,61.74,62.18,61.7,61.83,31237.0,61.7385,62.1785,61.6985,61.8285,31237.0
2020-09-14 11:30:00,61.84,61.93,61.64,61.9,26304.0,61.8385,61.9285,61.6385,61.8985,26304.0
2020-09-14 12:00:00,61.87,61.98,61.67,61.85,15181.0,61.8685,61.9785,61.6685,61.8485,15181.0
2020-09-14 12:30:00,61.86,62.22,61.65,62.22,31069.0,61.8585,62.2185,61.6485,62.2185,31069.0
2020-09-14 13:00:00,62.21,62.48,61.82,61.97,38716.0,62.2085,62.4785,61.8185,61.9685,38716.0
2020-09-14 13:30:00,61.98,62.28,61.79,62.23,15032.0,61.9785,62.2785,61.7885,62.2285,15032.0
2020-09-14 14:00:00,62.2,62.43,62.1,62.13,22351.0,62.1985,62.4285,62.0985,62.1285,22351.0
2020-09-14 14:30:00,62.13,62.3,61.91,62.2,33840.0,62.1285,62.2985,61.9085,62.1985,33840.0
2020-09-14 15:00:00,62.19,62.39,62.11,62.33,20367.0,62.1885,62.3885,62.1085,62.3285,20367.0
2020-09-14 15:30:00,62.35,63.04,62.35,62.65,144897.0,62.3485,63.0385,62.3485,62.6485,144897.0
2020-09-15 09:30:00,63.43,63.63,62.65,62.72,25633.0,63.4285,63.6285,62.6485,62.7185,25633.0
2020-09-15 10:00:00,62.62,63.24,62.62,63.2,19749.0,62.6185,63.2385,62.6185,63.1985,19749.0
2020-09-15 10:30:00,63.25,63.68,63.01,63.68,16871.0,63.2485,63.6785,63.0085,63.6785,16871.0
2020-09-15 11:00:00,63.62,63.73,63.34,63.56,15448.0,63.6185,63.7285,63.3385,63.5585,15448.0
2020-09-15 11:30:00,63.56,63.7,63.32,63.37,23557.0,63.5585,63.6985,63.3185,63.3685,23557.0
2020-09-15 12:00:00,63.44,64.0,63.43,63.93,57569.0,63.4385,63.9985,63.4285,63.9285,57569.0
2020-09-15 12:30:00,63.96,64.28,63.92,64.06,19858.0,63.9585,64.2785,63.9185,64.0585,19858.0
2020-09-15 13:00:00,64.11,64.3,64.02,64.14,13481.0,64.1085,64.2985,64.0185,64.1385,13481.0
2020-09-15 13:30:00,64.14,64.7,64.14,64.4,29619.0,64.1385,64.6985,64.1385,64.3985,29619.0
2020-09-15 14:00:00,64.39,64.72,64.35,64.56,20077.0,64.3885,64.7185,64.3485,64.5585,20077.0
2020-09-15 14:30:00,64.56,64.69,64.36,64.57,32800.0,64.5585,64.6885,64.3585,64.5685,32800.0
2020-09-15 15:00:00,64.59,64.59,64.19,64.39,46719.0,64.5885,64.5885,64.1885,64.3885,46719.0
2020-09-15 15:30:00,64.39,64.53,64.16,64.36,151891.0,64.3885,64.5285,64.1585,64.3585,151891.0
2020-09-16 09:30:00,64.84,65.22,64.48,65.06,56532.0,64.8385,65.2185,64.4785,65.0585,56532.0
2020-09-16 10:00:00,65.08,65.76,65.07,65.46,69088.0,65.0785,65.7584,65.0685,65.4585,69088.0
2020-09-16 10:30:00,65.46,65.56,64.86,64.86,37737.0,65.4585,65.5585,64.8585,64.8585,37737.0
2020-09-16 11:00:00,64.84,65.18,64.84,65.03,48945.0,64.8385,65.1785,64.8385,65.0285,48945.0
2020-09-16 11:30:00,64.99,65.38,64.99,65.14,32552.0,64.9885,65.3785,64.9885,65.1385,32552.0
2020-09-16 12:00:00,65.15,65.26,64.91,65.08,16192.0,65.1485,65.2585,64.9085,65.0785,16192.0
2020-09-16 12:30:00,65.12,65.5,64.97,65.41,58854.0,65.1185,65.4985,64.9685,65.4085,58854.0
2020-09-16 13:00:00,65.4,65.42,65.24,65.31,24665.0,65.3985,65.4185,65.2385,65.3085,24665.0
2020-09-16 13:30:00,65.34,65.79,64.91,65.79,44403.0,65.3385,65.7884,64.9085,65.7884,44403.0
2020-09-16 14:00:00,65.8,66.31,65.61,65.91,30172.0,65.7984,66.3084,65.6085,65.9084,30172.0
2020-09-16 14:30:00,65.92,66.05,65.73,66.01,38328.0,65.9184,66.0484,65.7284,66.0084,38328.0
2020-09-16 15:00:00,65.97,66.08,65.62,65.78,49162.0,65.9684,66.0784,65.6185,65.7784,49162.0
2020-09-16 15:30:00,65.79,65.85,65.2,65.44,305368.0,65.7884,65.8484,65.1985,65.4385,305368.0
2020-09-17 09:30:00,63.51,64.31,62.91,63.62,152128.0,63.5085,64.3085,62.9085,63.6185,152128.0
2020-09-17 10:00:00,63.61,64.19,63.56,63.95,59064.0,63.6085,64.1885,63.5585,63.9485,59064.0
2020-09-17 10:30:00,64.06,64.74,64.01,64.52,33405.0,64.0585,64.7385,64.0085,64.5185,33405.0
2020-09-17 11:00:00,64.5,65.05,64.48,64.98,57680.0,64.4985,65.0485,64.4785,64.9785,57680.0
2020-09-17 11:30:00,64.98,65.05,64.15,64.16,33737.0,64.9785,65.0485,64.1485,64.1585,33737.0
2020-09-17 12:00:00,64.12,64.32,63.89,64.06,40449.0,64.1185,64.3185,63.8885,64.0585,40449.0
2020-09-17 12:30:00,64.04,64.27,63.73,64.0,36758.0,64.0385,64.2685,63.7285,63.9985,36758.0
2020-09-17 13:00:00,64.04,64.15,63.71,63.98,26416.0,64.0385,64.1485,63.7085,63.9785,26416.0
2020-09-17 13:30:00,64.02,64.23,63.92,64.13,36534.0,64.0185,64.2285,63.9185,64.1285,36534.0
2020-09-17 14:00:00,64.14,64.42,63.8,63.84,35660.0,64.1385,64.4185,63.7985,63.8385,35660.0
2020-09-17 14:30:00,63.73,63.77,63.53,63.62,36947.0,63.7285,63.7685,63.5285,63.6185,36947.0
2020-09-17 15:00:00,63.63,63.77,63.31,63.44,35727.0,63.6285,63.7685,63.3085,63.4385,35727.0
2020-09-17 15:30:00,63.4,63.77,63.38,63.64,187408.0,63.3985,63.7685,63.3785,63.6385,187408.0
2020-09-18 09:30:00,64.42,65.06,63.9,64.87,230744.0,64.4185,65.0585,63.8985,64.8685,230744.0
2020-09-18 10:00:00,64.95,65.46,64.84,64.97,77362.0,64.9485,65.4585,64.8385,64.9685,77362.0
2020-09-18 10:30:00,64.95,64.95,64.06,64.06,26892.0,64.9485,64.9485,64.0585,64.0585,26892.0
2020-09-18 11:00:00,64.12,64.16,63.71,63.84,26075.0,64.1185,64.1585,63.7085,63.8385,26075.0
2020-09-18 11:30:00,63.81,64.01,63.22,63.63,70327.0,63.8085,64.0085,63.2185,63.6285,70327.0
2020-09-18 12:00:00,63.59,63.8,63.0,63.02,23546.0,63.5885,63.7985,62.9985,63.0185,23546.0
2020-09-18 12:30:00,63.05,63.08,62.54,62.76,36651.0,63.0485,63.0785,62.5385,62.7585,36651.0
2020-09-18 13:00:00,62.8,62.88,62.62,62.62,50891.0,62.7985,62.8785,62.6185,62.6185,50891.0
2020-09-18 13:30:00,62.57,62.91,62.45,62.86,20909.0,62.5685,62.9085,62.4485,62.8585,20909.0
2020-09-18 14:00:00,62.88,62.88,62.51,62.61,92615.0,62.8785,62.8785,62.5085,62.6085,92615.0
2020-09-18 14:30:00,62.59,62.7,62.39,62.48,33538.0,62.5885,62.6985,62.3885,62.4785,33538.0
2020-09-18 15:00:00,62.49,62.63,62.1,62.12,64029.0,62.4885,62.6285,62.0985,62.1185,64029.0
2020-09-18 15:30:00,62.12,62.42,62.01,62.36,178188.0,62.1185,62.4185,62.0085,62.3585,178188.0
2020-09-21 09:30:00,60.59,60.85,59.82,59.95,102517.0,60.5886,60.8486,59.8186,59.9486,102517.0
2020-09-21 10:00:00,59.92,59.95,58.65,58.73,62212.0,59.9186,59.9486,58.6486,58.7286,62212.0
2020-09-21 10:30:00,58.7,59.22,58.37,58.92,55654.0,58.6986,59.2186,58.3686,58.9186,55654.0
2020-09-21 11:00:00,58.92,59.38,58.68,58.88,56645.0,58.9186,59.3786,58.6786,58.8786,56645.0
2020-09-21 11:30:00,58.89,59.41,58.89,59.39,33192.0,58.8886,59.4086,58.8886,59.3886,33192.0
2020-09-21 12:00:00,59.43,59.61,59.05,59.05,42950.0,59.4286,59.6086,59.0486,59.0486,42950.0
2020-09-21 12:30:00,59.03,59.2,58.73,58.76,30192.0,59.0286,59.1986,58.7286,58.7586,30192.0
2020-09-21 13:00:00,58.75,58.85,58.49,58.54,33629.0,58.7486,58.8486,58.4886,58.5386,33629.0
2020-09-21 13:30:00,58.61,58.9,58.43,58.47,66635.0,58.6086,58.8986,58.4286,58.4686,66635.0
2020-09-21 14:00:00,58.51,58.59,58.29,58.5,46262.0,58.5086,58.5886,58.2886,58.4986,46262.0
2020-09-21 14:30:00,58.49,58.49,58.13,58.33,43847.0,58.4886,58.4886,58.1286,58.3286,43847.0
2020-09-21 15:00:00,58.32,58.51,58.22,58.4,49886.0,58.3186,58.5086,58.2186,58.3986,49886.0
2020-09-21 15:30:00,58.4,58.52,58.17,58.34,144911.0,58.3986,58.5186,58.1686,58.3386,144911.0
2020-09-22 09:30:00,59.28,59.9,58.76,59.46,71706.0,59.2786,59.8986,58.7586,59.4586,71706.0
2020-09-22 10:00:00,59.42,60.43,59.38,60.35,54327.0,59.4186,60.4286,59.3786,60.3486,54327.0
2020-09-22 10:30:00,60.4,60.86,60.05,60.66,55932.0,60.3986,60.8586,60.0486,60.6586,55932.0
2020-09-22 11:00:00,60.7,61.4,60.51,60.85,96154.0,60.6986,61.3986,60.5086,60.8486,96154.0
2020-09-22 11:30:00,60.88,60.97,60.63,60.86,44068.0,60.8786,60.9686,60.6286,60.8586,44068.0
2020-09-22 12:00:00,60.83,61.22,60.83,60.95,35763.0,60.8286,61.2186,60.8286,60.9486,35763.0
2020-09-22 12:30:00,60.95,61.0,60.33,60.5,43588.0,60.9486,60.9986,60.3286,60.4986,43588.0
2020-09-22 13:00:00,60.52,61.01,60.48,60.92,33286.0,60.5186,61.0086,60.4786,60.9186,33286.0
2020-09-22 13:30:00,60.92,61.28,60.73,61.2,31544.0,60.9186,61.2786,60.7286,61.1986,31544.0
2020-09-22 14:00:00,61.22,61.45,61.08,61.12,26168.0,61.2186,61.4486,61.0786,61.1186,26168.0
2020-09-22 14:30:00,61.12,61.15,60.84,60.95,24247.0,61.1186,61.1486,60.8386,60.9486,24247.0
2020-09-22 15:00:00,60.96,61.1,60.84,61.08,34687.0,60.9586,61.0986,60.8386,61.0786,34687.0
2020-09-22 15:30:00,61.08,61.28,60.87,61.2,259018.0,61.0786,61.2786,60.8686,61.1986,259018.0
2020-09-23 09:30:00,61.37,61.5,60.44,60.74,35316.0,61.3686,61.4985,60.4386,60.7386,35316.0
2020-09-23 10:00:00,60.61,60.66,59.98,60.17,18347.0,60.6086,60.6586,59.9786,60.1686,18347.0
2020-09-23 10:30:00,60.21,60.27,59.56,59.56,42344.0,60.2086,60.2686,59.5586,59.5586,42344.0
2020-09-23 11:00:00,59.64,60.0,59.64,59.71,33860.0,59.6386,59.9986,59.6386,59.7086,33860.0
2020-09-23 11:30:00,59.73,59.97,59.39,59.39,27308.0,59.7286,59.9686,59.3886,59.3886,27308.0
2020-09-23 12:00:00,59.4,59.77,59.38,59.65,35322.0,59.3986,59.7686,59.3786,59.6486,35322.0
2020-09-23 12:30:00,59.63,59.75,59.41,59.54,47504.0,59.6286,59.7486,59.4086,59.5386,47504.0
2020-09-23 13:00:00,59.55,59.66,59.32,59.32,21958.0,59.5486,59.6586,59.3186,59.3186,21958.0
2020-09-23 13:30:00,59.33,59.37,59.12,59.15,32052.0,59.3286,59.3686,59.1186,59.1486,32052.0
2020-09-23 14:00:00,59.12,59.12,58.09,58.18,91560.0,59.1186,59.1186,58.0886,58.1786,91560.0
2020-09-23 14:30:00,58.18,58.25,57.91,57.95,55545.0,58.1786,58.2486,57.9086,57.9486,55545.0
2020-09-23 15:00:00,57.91,58.08,57.55,58.08,72533.0,57.9086,58.0786,57.5486,58.0786,72533.0
2020-09-23 15:30:00,58.06,58.17,57.69,57.8,219174.0,58.0586,58.1686,57.6886,57.7986,219174.0
2020-09-24 09:30:00,57.0,58.05,56.39,57.72,110117.0,56.9987,58.0486,56.3887,57.7186,110117.0
2020-09-24 10:00:00,57.78,58.09,57.28,57.53,99804.0,57.7786,58.0886,57.2786,57.5286,99804.0
2020-09-24 10:30:00,57.52,57.88,56.92,57.86,83940.0,57.5186,57.8786,56.9187,57.8586,83940.0
2020-09-24 11:00:00,57.79,58.48,57.74,58.36,69862.0,57.7886,58.4786,57.7386,58.3586,69862.0
2020-09-24 11:30:00,58.38,58.57,58.04,58.54,32773.0,58.3786,58.5686,58.0386,58.5386,32773.0
2020-09-24 12:00:00,58.57,58.66,58.21,58.37,27330.0,58.5686,58.6586,58.2086,58.3686,27330.0
2020-09-24 12:30:00,58.23,58.5,58.04,58.5,26659.0,58.2286,58.4986,58.0386,58.4986,26659.0
2020-09-24 13:00:00,58.5,58.86,58.46,58.71,30229.0,58.4986,58.8586,58.4586,58.7086,30229.0
2020-09-24 13:30:00,58.74,58.87,58.62,58.73,40465.0,58.7386,58.8686,58.6186,58.7286,40465.0
2020-09-24 14:00:00,58.73,59.14,58.73,59.08,74208.0,58.7286,59.1386,58.7286,59.0786,74208.0
2020-09-24 14:30:00,59.12,59.15,58.9,58.92,49166.0,59.1186,59.1486,58.8986,58.9186,49166.0
2020-09-24 15:00:00,58.92,58.97,58.58,58.94,151897.0,58.9186,58.9686,58.5786,58.9386,151897.0
2020-09-24 15:30:00,58.95,59.14,58.59,59.07,150684.0,58.9486,59.1386,58.5886,59.0686,150684.0
2020-09-25 09:30:00,58.73,58.97,58.3,58.97,37253.0,58.7286,58.9686,58.2986,58.9686,37253.0
2020-09-25 10:00:00,59.15,59.72,58.73,59.63,17734.0,59.1486,59.7186,58.7286,59.6286,17734.0
2020-09-25 10:30:00,59.58,59.97,59.55,59.73,21608.0,59.5786,59.9686,59.5486,59.7286,21608.0
2020-09-25 11:00:00,59.75,60.03,59.6,59.98,20404.0,59.7486,60.0286,59.5986,59.9786,20404.0
2020-09-25 11:30:00,59.96,60.08,59.67,59.67,66520.0,59.9586,60.0786,59.6686,59.6686,66520.0
2020-09-25 12:00:00,59.69,60.13,59.69,60.12,10373.0,59.6886,60.1286,59.6886,60.1186,10373.0
2020-09-25 12:30:00,60.12,60.52,60.07,60.44,18570.0,60.1186,60.5186,60.0686,60.4386,18570.0
2020-09-25 13:00:00,60.4,60.71,60.34,60.43,11060.0,60.3986,60.7086,60.3386,60.4286,11060.0
2020-09-25 13:30:00,60.44,60.5,60.21,60.43,15958.0,60.4386,60.4986,60.2086,60.4286,15958.0
2020-09-25 14:00:00,60.42,60.59,60.37,60.37,15453.0,60.4186,60.5886,60.3686,60.3686,15453.0
2020-09-25 14:30:00,60.3,60.34,60.17,60.21,13782.0,60.2986,60.3386,60.1686,60.2086,13782.0
2020-09-25 15:00:00,60.23,60.55,60.21,60.42,26305.0,60.2286,60.5486,60.2086,60.4186,26305.0
2020-09-25 15:30:00,60.39,60.42,59.84,59.95,71437.0,60.3886,60.4186,59.8386,59.9486,71437.0
2020-09-28 09:30:00,61.6,62.24,60.74,61.97,53944.0,61.5985,62.2385,60.7386,61.9685,53944.0
2020-09-28 10:00:00,62.0,62.21,61.8,61.95,32404.0,61.9985,62.2085,61.7985,61.9485,32404.0
2020-09-28 10:30:00,61.89,62.24,61.88,61.95,43553.0,61.8885,62.2385,61.8785,61.9485,43553.0
2020-09-28 11:00:00,61.95,62.42,61.75,61.83,38821.0,61.9485,62.4185,61.7485,61.8285,38821.0
2020-09-28 11:30:00,61.85,62.0,61.45,61.51,47680.0,61.8485,61.9985,61.4486,61.5085,47680.0
2020-09-28 12:00:00,61.58,61.73,61.45,61.73,14793.0,61.5785,61.7285,61.4486,61.7285,14793.0
2020-09-28 12:30:00,61.73,62.04,61.64,62.0,10849.0,61.7285,62.0385,61.6385,61.9985,10849.0
2020-09-28 13:00:00,62.0,62.05,61.81,62.04,11416.0,61.9985,62.0485,61.8085,62.0385,11416.0
2020-09-28 13:30:00,62.04,62.22,61.84,61.84,14106.0,62.0385,62.2185,61.8385,61.8385,14106.0
2020-09-28 14:00:00,61.85,62.07,61.78,61.99,13099.0,61.8485,62.0685,61.7785,61.9885,13099.0
2020-09-28 14:30:00,62.0,62.46,62.0,62.35,25065.0,61.9985,62.4585,61.9985,62.3485,25065.0
2020-09-28 15:00:00,62.31,62.51,62.27,62.44,21596.0,62.3085,62.5085,62.2685,62.4385,21596.0
2020-09-28 15:30:00,62.43,62.47,62.2,62.46,113965.0,62.4285,62.4685,62.1985,62.4585,113965.0
2020-09-29 09:30:00,62.37,63.0,62.25,62.81,16550.0,62.3685,62.9985,62.2485,62.8085,16550.0
2020-09-29 10:00:00,62.84,63.46,62.7,62.97,24200.0,62.8385,63.4585,62.6985,62.9685,24200.0
2020-09-29 10:30:00,62.94,62.94,62.43,62.52,34732.0,62.9385,62.9385,62.4285,62.5185,34732.0
2020-09-29 11:00:00,62.49,63.04,62.42,62.88,24740.0,62.4885,63.0385,62.4185,62.8785,24740.0
2020-09-29 11:30:00,62.78,62.81,62.22,62.27,20847.0,62.7785,62.8085,62.2185,62.2685,20847.0
2020-09-29 12:00:00,62.27,62.66,61.97,62.64,16858.0,62.2685,62.6585,61.9685,62.6385,16858.0
2020-09-29 12:30:00,62.63,62.9,62.52,62.52,12717.0,62.6285,62.8985,62.5185,62.5185,12717.0
2020-09-29 13:00:00,62.5,62.71,62.38,62.71,11155.0,62.4985,62.7085,62.3785,62.7085,11155.0
2020-09-29 13:30:00,62.72,62.77,62.55,62.74,11654.0,62.7185,62.7685,62.5485,62.7385,11654.0
2020-09-29 14:00:00,62.73,62.77,62.57,62.72,14847.0,62.7285,62.7685,62.5685,62.7185,14847.0
2020-09-29 14:30:00,62.69,62.86,62.6,62.61,12466.0,62.6885,62.8585,62.5985,62.6085,12466.0
2020-09-29 15:00:00,62.64,62.82,62.61,62.72,31820.0,62.6385,62.8185,62.6085,62.7185,31820.0
2020-09-29 15:30:00,62.72,62.82,62.52,62.7,137087.0,62.7185,62.8185,62.5185,62.6985,137087.0
2020-09-30 09:30:00,62.85,64.4,62.69,64.19,56303.0,62.8485,64.3985,62.6885,64.1885,56303.0
2020-09-30 10:00:00,64.27,64.65,63.99,64.48,42620.0,64.2685,64.6485,63.9885,64.4785,42620.0
2020-09-30 10:30:00,64.57,64.71,64.41,64.59,50447.0,64.5685,64.7085,64.4085,64.5885,50447.0
2020-09-30 11:00:00,64.62,64.73,63.75,63.8,31149.0,64.6185,64.7285,63.7485,63.7985,31149.0
2020-09-30 11:30:00,63.79,63.84,63.42,63.42,28057.0,63.7885,63.8385,63.4185,63.4185,28057.0
2020-09-30 12:00:00,63.46,64.07,63.44,64.04,37764.0,63.4585,64.0685,63.4385,64.0385,37764.0
2020-09-30 12:30:00,64.03,64.06,63.59,63.77,12933.0,64.0285,64.0585,63.5885,63.7685,12933.0
2020-09-30 13:00:00,63.79,63.86,63.5,63.72,16032.0,63.7885,63.8585,63.4985,63.7185,16032.0
2020-09-30 13:30:00,63.73,64.19,63.73,64.15,31968.0,63.7285,64.1885,63.7285,64.1485,31968.0
2020-09-30 14:00:00,64.15,64.53,64.04,64.22,46153.0,64.1485,64.5285,64.0385,64.2185,46153.0
2020-09-30 14:30:00,64.2,64.23,63.41,63.57,23681.0,64.1985,64.2285,63.4085,63.5685,23681.0
2020-09-30 15:00:00,63.57,63.62,63.12,63.34,28880.0,63.5685,63.6185,63.1185,63.3385,28880.0
2020-09-30 15:30:00,63.33,63.97,63.27,63.74,107215.0,63.3285,63.9685,63.2685,63.7385,107215.0
2020-10-01 09:30:00,64.52,65.69,64.51,65.48,105590.0,64.5185,65.6885,64.5085,65.4785,105590.0
2020-10-01 10:00:00,65.38,65.44,65.08,65.3,35237.0,65.3785,65.4385,65.0785,65.2985,35237.0
2020-10-01 10:30:00,65.3,65.83,65.27,65.3,24022.0,65.2985,65.8284,65.2685,65.2985,24022.0
2020-10-01 11:00:00,65.44,65.54,65.11,65.45,33969.0,65.4385,65.5385,65.1085,65.4485,33969.0
2020-10-01 11:30:00,65.44,65.67,65.41,65.47,20487.0,65.4385,65.6685,65.4085,65.4685,20487.0
2020-10-01 12:00:00,65.48,65.67,65.28,65.64,21224.0,65.4785,65.6685,65.2785,65.6385,21224.0
2020-10-01 12:30:00,65.64,65.67,65.46,65.59,25774.0,65.6385,65.6685,65.4585,65.5885,25774.0
2020-10-01 13:00:00,65.59,65.69,65.32,65.38,30115.0,65.5885,65.6885,65.3185,65.3785,30115.0
2020-10-01 13:30:00,65.37,65.95,65.37,65.81,47587.0,65.3685,65.9484,65.3685,65.8084,47587.0
2020-10-01 14:00:00,65.84,65.91,65.42,65.87,43994.0,65.8384,65.9084,65.4185,65.8684,43994.0
2020-10-01 14:30:00,65.88,66.29,65.85,66.25,28772.0,65.8784,66.2884,65.8484,66.2484,28772.0
2020-10-01 15:00:00,66.26,66.48,65.78,65.93,40367.0,66.2584,66.4784,65.7784,65.9284,40367.0
2020-10-01 15:30:00,65.92,65.97,65.48,65.83,89282.0,65.9184,65.9684,65.4785,65.8284,89282.0
2020-10-02 09:30:00,63.49,64.9,63.48,64.43,43625.0,63.4885,64.8985,63.4785,64.4285,43625.0
2020-10-02 10:00:00,64.4,65.06,64.4,64.86,26024.0,64.3985,65.0585,64.3985,64.8585,26024.0
2020-10-02 10:30:00,64.84,64.94,64.38,64.51,21598.0,64.8385,64.9385,64.3785,64.5085,21598.0
2020-10-02 11:00:00,64.47,64.65,64.36,64.64,13087.0,64.4685,64.6485,64.3585,64.6385,13087.0
2020-10-02 11:30:00,64.54,64.54,63.5,63.53,63493.0,64.5385,64.5385,63.4985,63.5285,63493.0
2020-10-02 12:00:00,63.51,64.7,63.18,64.48,43552.0,63.5085,64.6985,63.1785,64.4785,43552.0
2020-10-02 12:30:00,64.48,64.87,64.34,64.64,21816.0,64.4785,64.8685,64.3385,64.6385,21816.0
2020-10-02 13:00:00,64.6,64.77,64.22,64.58,28321.0,64.5985,64.7685,64.2185,64.5785,28321.0
2020-10-02 13:30:00,64.5,64.5,63.89,64.41,24555.0,64.4985,64.4985,63.8885,64.4085,24555.0
2020-10-02 14:00:00,64.47,64.88,64.47,64.83,17741.0,64.4685,64.8785,64.4685,64.8285,17741.0
2020-10-02 14:30:00,64.78,64.98,64.51,64.92,39900.0,64.7785,64.9785,64.5085,64.9185,39900.0
2020-10-02 15:00:00,64.89,64.92,64.37,64.59,16893.0,64.8885,64.9185,64.3685,64.5885,16893.0
2020-10-02 15:30:00,64.54,64.64,63.97,64.01,55660.0,64.5385,64.6385,63.9685,64.0085,55660.0
2020-10-05 09:30:00,65.02,66.3,65.02,66.2,35378.0,65.0185,66.2984,65.0185,66.1984,35378.0
2020-10-05 10:00:00,66.26,66.39,65.8,65.9,29792.0,66.2584,66.3884,65.7984,65.8984,29792.0
2020-10-05 10:30:00,65.88,65.98,65.36,65.45,17989.0,65.8784,65.9784,65.3585,65.4485,17989.0
2020-10-05 11:00:00,65.44,65.87,65.37,65.37,15522.0,65.4385,65.8684,65.3685,65.3685,15522.0
2020-10-05 11:30:00,65.42,66.07,65.35,66.03,15269.0,65.4185,66.0684,65.3485,66.0284,15269.0
2020-10-05 12:00:00,66.05,66.28,65.83,66.24,23665.0,66.0484,66.2784,65.8284,66.2384,23665.0
2020-10-05 12:30:00,66.22,66.41,66.17,66.41,12555.0,66.2184,66.4084,66.1684,66.4084,12555.0
2020-10-05 13:00:00,66.37,66.37,65.63,66.04,28924.0,66.3684,66.3684,65.6285,66.0384,28924.0
2020-10-05 13:30:00,66.09,66.17,65.7,65.87,15963.0,66.0884,66.1684,65.6984,65.8684,15963.0
2020-10-05 14:00:00,65.84,66.17,65.75,66.13,18399.0,65.8384,66.1684,65.7484,66.1284,18399.0
2020-10-05 14:30:00,66.15,66.52,66.13,66.52,23709.0,66.1484,66.5184,66.1284,66.5184,23709.0
2020-10-05 15:00:00,66.5,66.78,66.27,66.77,27884.0,66.4984,66.7784,66.2684,66.7684,27884.0
2020-10-05 15:30:00,66.78,66.79,66.27,66.3,116652.0,66.7784,66.7884,66.2684,66.2984,116652.0
2020-10-06 09:30:00,66.65,66.65,65.4,65.72,26479.0,66.6484,66.6484,65.3985,65.7184,26479.0
2020-10-06 10:00:00,65.7,66.69,65.7,66.64,25813.0,65.6984,66.6884,65.6984,66.6384,25813.0
2020-10-06 10:30:00,66.64,66.69,66.29,66.56,15420.0,66.6384,66.6884,66.2884,66.5584,15420.0
2020-10-06 11:00:00,66.62,66.74,65.96,66.22,10738.0,66.6184,66.7384,65.9584,66.2184,10738.0
2020-10-06 11:30:00,66.21,66.56,66.12,66.2,9598.0,66.2084,66.5584,66.1184,66.1984,9598.0
2020-10-06 12:00:00,66.27,66.61,66.27,66.51,8046.0,66.2684,66.6084,66.2684,66.5084,8046.0
2020-10-06 12:30:00,66.5,66.67,66.39,66.58,26583.0,66.4984,66.6684,66.3884,66.5784,26583.0
2020-10-06 13:00:00,66.6,67.31,66.59,67.23,24777.0,66.5984,67.3084,66.5884,67.2284,24777.0
2020-10-06 13:30:00,67.24,67.29,66.98,67.14,21225.0,67.2384,67.2884,66.9784,67.1384,21225.0
2020-10-06 14:00:00,67.14,67.5,67.13,67.41,20957.0,67.1384,67.4984,67.1284,67.4084,20957.0
2020-10-06 14:30:00,67.47,67.72,65.8,66.17,31080.0,67.4684,67.7184,65.7984,66.1684,31080.0
2020-10-06 15:00:00,66.06,66.07,65.37,66.07,27612.0,66.0584,66.0684,65.3685,66.0684,27612.0
2020-10-06 15:30:00,66.06,66.19,65.3,65.66,66928.0,66.0584,66.1884,65.2985,65.6585,66928.0
2020-10-07 09:30:00,67.32,68.03,66.73,67.59,45056.0,67.3184,68.0284,66.7284,67.5884,45056.0
2020-10-07 10:00:00,67.56,68.25,67.21,68.14,38931.0,67.5584,68.2484,67.2084,68.1384,38931.0
2020-10-07 10:30:00,68.05,68.25,67.57,68.15,33993.0,68.0484,68.2484,67.5684,68.1484,33993.0
2020-10-07 11:00:00,68.18,68.38,68.02,68.17,39362.0,68.1784,68.3784,68.0184,68.1684,39362.0
2020-10-07 11:30:00,68.2,68.36,67.97,67.98,37837.0,68.1984,68.3584,67.9684,67.9784,37837.0
2020-10-07 12:00:00,67.96,68.14,67.53,67.7,47081.0,67.9584,68.1384,67.5284,67.6984,47081.0
2020-10-07 12:30:00,67.62,67.95,67.59,67.91,29730.0,67.6184,67.9484,67.5884,67.9084,29730.0
2020-10-07 13:00:00,67.93,68.01,67.61,67.7,25366.0,67.9284,68.0084,67.6084,67.6984,25366.0
2020-10-07 13:30:00,67.73,67.87,67.67,67.82,19870.0,67.7284,67.8684,67.6684,67.8184,19870.0
2020-10-07 14:00:00,67.81,67.95,67.48,67.67,25566.0,67.8084,67.9484,67.4784,67.6684,25566.0
2020-10-07 14:30:00,67.67,67.7,67.37,67.56,18305.0,67.6684,67.6984,67.3684,67.5584,18305.0
2020-10-07 15:00:00,67.56,67.99,67.53,67.95,27025.0,67.5584,67.9884,67.5284,67.9484,27025.0
2020-10-07 15:30:00,67.96,68.08,67.78,67.93,158509.0,67.9584,68.0784,67.7784,67.9284,158509.0
2020-10-08 09:30:00,68.78,68.96,68.25,68.35,26304.0,68.7784,68.9584,68.2484,68.3484,26304.0
2020-10-08 10:00:00,68.38,68.66,68.2,68.31,24335.0,68.3784,68.6584,68.1984,68.3084,24335.0
2020-10-08 10:30:00,68.26,69.11,68.23,69.08,44302.0,68.2584,69.1084,68.2284,69.0784,44302.0
2020-10-08 11:00:00,69.02,69.33,68.86,68.9,19586.0,69.0184,69.3284,68.8584,68.8984,19586.0
2020-10-08 11:30:00,68.89,69.2,68.6,68.88,18468.0,68.8884,69.1984,68.5984,68.8784,18468.0
2020-10-08 12:00:00,68.89,69.07,68.56,68.59,15916.0,68.8884,69.0684,68.5584,68.5884,15916.0
2020-10-08 12:30:00,68.57,68.89,68.57,68.75,15151.0,68.5684,68.8884,68.5684,68.7484,15151.0
2020-10-08 13:00:00,68.8,68.8,68.62,68.68,9322.0,68.7984,68.7984,68.6184,68.6784,9322.0
2020-10-08 13:30:00,68.64,68.89,68.52,68.8,19251.0,68.6384,68.8884,68.5184,68.7984,19251.0
2020-10-08 14:00:00,68.82,69.22,68.76,69.2,19830.0,68.8184,69.2184,68.7584,69.1984,19830.0
2020-10-08 14:30:00,69.18,69.2,68.82,68.99,16327.0,69.1784,69.1984,68.8184,68.9884,16327.0
2020-10-08 15:00:00,68.96,69.04,68.87,69.0,24736.0,68.9584,69.0384,68.8684,68.9984,24736.0
2020-10-08 15:30:00,69.02,69.09,68.8,69.0,127651.0,69.0184,69.0884,68.7984,68.9984,127651.0
2020-10-09 09:30:00,70.0,70.87,69.76,70.6,107364.0,69.9983,70.8683,69.7584,70.5983,107364.0
2020-10-09 10:00:00,70.6,70.7,69.95,70.21,46137.0,70.5983,70.6983,69.9483,70.2083,46137.0
2020-10-09 10:30:00,70.11,70.56,70.11,70.35,47894.0,70.1083,70.5583,70.1083,70.3483,47894.0
2020-10-09 11:00:00,70.34,70.46,70.01,70.09,37623.0,70.3383,70.4583,70.0083,70.0883,37623.0
2020-10-09 11:30:00,70.06,70.19,69.75,70.13,28643.0,70.0583,70.1883,69.7484,70.1283,28643.0
2020-10-09 12:00:00,70.15,70.45,70.1,70.29,22588.0,70.1483,70.4483,70.0983,70.2883,22588.0
2020-10-09 12:30:00,70.28,70.38,70.03,70.34,21496.0,70.2783,70.3783,70.0283,70.3383,21496.0
2020-10-09 13:00:00,70.34,70.48,70.28,70.41,14047.0,70.3383,70.4783,70.2783,70.4083,14047.0
2020-10-09 13:30:00,70.38,70.49,70.07,70.07,31861.0,70.3783,70.4883,70.0683,70.0683,31861.0
2020-10-09 14:00:00,70.1,70.25,69.83,69.85,49333.0,70.0983,70.2483,69.8284,69.8484,49333.0
2020-10-09 14:30:00,69.85,69.85,69.35,69.53,30075.0,69.8484,69.8484,69.3484,69.5284,30075.0
2020-10-09 15:00:00,69.5,69.75,69.37,69.65,40084.0,69.4984,69.7484,69.3684,69.6484,40084.0
2020-10-09 15:30:00,69.64,69.66,69.35,69.54,83928.0,69.6384,69.6584,69.3484,69.5384,83928.0
2020-10-12 09:30:00,69.71,70.39,69.27,69.74,25004.0,69.7084,70.3883,69.2684,69.7384,25004.0
2020-10-12 10:00:00,69.63,69.79,69.53,69.75,10058.0,69.6284,69.7884,69.5284,69.7484,10058.0
2020-10-12 10:30:00,69.77,69.77,69.41,69.61,9170.0,69.7684,69.7684,69.4084,69.6084,9170.0
2020-10-12 11:00:00,69.63,70.0,69.63,69.78,9631.0,69.6284,69.9983,69.6284,69.7784,9631.0
2020-10-12 11:30:00,69.74,69.88,69.32,69.55,10388.0,69.7384,69.8784,69.3184,69.5484,10388.0
2020-10-12 12:00:00,69.6,69.77,69.47,69.76,12205.0,69.5984,69.7684,69.4684,69.7584,12205.0
2020-10-12 12:30:00,69.73,69.74,69.3,69.38,19802.0,69.7284,69.7384,69.2984,69.3784,19802.0
2020-10-12 13:00:00,69.38,69.44,68.84,68.84,45166.0,69.3784,69.4384,68.8384,68.8384,45166.0
2020-10-12 13:30:00,68.95,69.2,68.86,69.01,17719.0,68.9484,69.1984,68.8584,69.0084,17719.0
2020-10-12 14:00:00,69.08,69.14,68.94,69.1,8080.0,69.0784,69.1384,68.9384,69.0984,8080.0
2020-10-12 14:30:00,69.1,69.13,68.61,68.9,17917.0,69.0984,69.1284,68.6084,68.8984,17917.0
2020-10-12 15:00:00,68.91,69.05,68.81,69.05,14371.0,68.9084,69.0484,68.8084,69.0484,14371.0
2020-10-12 15:30:00,69.03,69.08,68.9,69.06,28204.0,69.0284,69.0784,68.8984,69.0584,28204.0
2020-10-13 09:30:00,69.11,69.58,68.88,69.53,40960.0,69.1084,69.5784,68.8784,69.5284,40960.0
2020-10-13 10:00:00,69.76,69.99,69.48,69.77,54679.0,69.7584,69.9883,69.4784,69.7684,54679.0
2020-10-13 10:30:00,69.77,70.24,69.69,70.17,30319.0,69.7684,70.2383,69.6884,70.1683,30319.0
2020-10-13 11:00:00,70.22,70.6,70.12,70.42,19214.0,70.2183,70.5983,70.1183,70.4183,19214.0
2020-10-13 11:30:00,70.33,70.45,70.11,70.21,10369.0,70.3283,70.4483,70.1083,70.2083,10369.0
2020-10-13 12:00:00,70.23,70.43,70.05,70.41,10247.0,70.2283,70.4283,70.0483,70.4083,10247.0
2020-10-13 12:30:00,70.38,70.82,70.38,70.77,22775.0,70.3783,70.8183,70.3783,70.7683,22775.0
2020-10-13 13:00:00,70.78,70.94,70.5,70.93,25011.0,70.7783,70.9383,70.4983,70.9283,25011.0
2020-10-13 13:30:00,70.88,70.9,70.34,70.34,19174.0,70.8783,70.8983,70.3383,70.3383,19174.0
2020-10-13 14:00:00,70.33,70.99,70.22,70.94,141159.0,70.3283,70.9883,70.2183,70.9383,141159.0
2020-10-13 14:30:00,70.95,70.95,70.67,70.87,40860.0,70.9483,70.9483,70.6683,70.8683,40860.0
2020-10-13 15:00:00,70.9,71.49,70.87,71.44,73300.0,70.8983,71.4883,70.8683,71.4383,73300.0
2020-10-13 15:30:00,71.44,71.68,71.37,71.5,186802.0,71.4383,71.6783,71.3683,71.4983,186802.0
2020-10-14 09:30:00,71.79,72.84,71.62,72.56,63135.0,71.7883,72.8383,71.6183,72.5583,63135.0
2020-10-14 10:00:00,72.63,72.73,72.41,72.53,57675.0,72.6283,72.7283,72.4083,72.5283,57675.0
2020-10-14 10:30:00,72.52,72.9,72.22,72.64,56234.0,72.5183,72.8983,72.2183,72.6383,56234.0
2020-10-14 11:00:00,72.68,72.68,72.18,72.18,36648.0,72.6783,72.6783,72.1783,72.1783,36648.0
2020-10-14 11:30:00,72.21,72.51,72.17,72.38,50285.0,72.2083,72.5083,72.1683,72.3783,50285.0
2020-10-14 12:00:00,72.38,72.5,71.36,71.56,31369.0,72.3783,72.4983,71.3583,71.5583,31369.0
2020-10-14 12:30:00,71.52,71.71,71.44,71.64,21946.0,71.5183,71.7083,71.4383,71.6383,21946.0
2020-10-14 13:00:00,71.71,71.92,71.62,71.84,40700.0,71.7083,71.9183,71.6183,71.8383,40700.0
2020-10-14 13:30:00,71.86,71.87,71.55,71.62,26512.0,71.8583,71.8683,71.5483,71.6183,26512.0
2020-10-14 14:00:00,71.6,71.63,71.08,71.14,17913.0,71.5983,71.6283,71.0783,71.1383,17913.0
2020-10-14 14:30:00,71.11,71.45,71.1,71.4,15471.0,71.1083,71.4483,71.0983,71.3983,15471.0
2020-10-14 15:00:00,71.36,71.79,71.28,71.67,21159.0,71.3583,71.7883,71.2783,71.6683,21159.0
2020-10-14 15:30:00,71.66,71.76,71.32,71.38,128393.0,71.6583,71.7583,71.3183,71.3783,128393.0
2020-10-15 09:30:00,69.69,71.5,69.68,71.05,63225.0,69.6884,71.4983,69.6784,71.0483,63225.0
2020-10-15 10:00:00,70.98,71.1,69.89,70.15,31275.0,70.9783,71.0983,69.8884,70.1483,31275.0
2020-10-15 10:30:00,70.11,70.39,69.92,70.34,25030.0,70.1083,70.3883,69.9184,70.3383,25030.0
2020-10-15 11:00:00,70.34,70.74,70.1,70.5,36288.0,70.3383,70.7383,70.0983,70.4983,36288.0
2020-10-15 11:30:00,70.56,70.75,70.41,70.55,22473.0,70.5583,70.7483,70.4083,70.5483,22473.0
2020-10-15 12:00:00,70.5,70.74,70.39,70.56,29633.0,70.4983,70.7383,70.3883,70.5583,29633.0
2020-10-15 12:30:00,70.53,70.99,70.46,70.99,14031.0,70.5283,70.9883,70.4583,70.9883,14031.0
2020-10-15 13:00:00,70.97,71.4,70.93,71.22,64888.0,70.9683,71.3983,70.9283,71.2183,64888.0
2020-10-15 13:30:00,71.23,71.33,71.13,71.23,16216.0,71.2283,71.3283,71.1283,71.2283,16216.0
2020-10-15 14:00:00,71.24,71.35,71.04,71.23,23577.0,71.2383,71.3483,71.0383,71.2283,23577.0
2020-10-15 14:30:00,71.2,71.34,70.92,71.34,12491.0,71.1983,71.3383,70.9183,71.3383,12491.0
2020-10-15 15:00:00,71.29,71.58,71.27,71.57,18944.0,71.2883,71.5783,71.2683,71.5683,18944.0
2020-10-15 15:30:00,71.58,71.62,71.27,71.37,133067.0,71.5783,71.6183,71.2683,71.3683,133067.0
2020-10-16 09:30:00,71.93,72.04,70.91,71.5,43799.0,71.9283,72.0383,70.9083,71.4983,43799.0
2020-10-16 10:00:00,71.61,71.94,71.45,71.56,10087.0,71.6083,71.9383,71.4483,71.5583,10087.0
2020-10-16 10:30:00,71.65,72.17,71.51,72.15,26518.0,71.6483,72.1683,71.5083,72.1483,26518.0
2020-10-16 11:00:00,72.04,72.09,71.48,71.56,64704.0,72.0383,72.0883,71.4783,71.5583,64704.0
2020-10-16 11:30:00,71.6,72.09,71.56,72.09,10227.0,71.5983,72.0883,71.5583,72.0883,10227.0
2020-10-16 12:00:00,72.1,72.16,71.63,72.09,33329.0,72.0983,72.1583,71.6283,72.0883,33329.0
2020-10-16 12:30:00,72.06,72.09,71.74,71.86,11061.0,72.0583,72.0883,71.7383,71.8583,11061.0
2020-10-16 13:00:00,71.8,72.0,71.79,71.98,7519.0,71.7983,71.9983,71.7883,71.9783,7519.0
2020-10-16 13:30:00,71.91,72.06,71.84,71.9,9328.0,71.9083,72.0583,71.8383,71.8983,9328.0
2020-10-16 14:00:00,71.93,72.02,71.87,72.0,6965.0,71.9283,72.0183,71.8683,71.9983,6965.0
2020-10-16 14:30:00,72.0,72.08,71.91,72.03,13386.0,71.9983,72.0783,71.9083,72.0283,13386.0
2020-10-16 15:00:00,72.03,72.04,71.47,71.64,19133.0,72.0283,72.0383,71.4683,71.6383,19133.0
2020-10-16 15:30:00,71.65,71.65,71.17,71.24,68794.0,71.6483,71.6483,71.1683,71.2383,68794.0
2020-10-19 09:30:00,73.4,77.19,73.05,75.07,627239.0,73.3983,77.1882,73.0483,75.0682,627239.0
2020-10-19 10:00:00,75.0,75.99,73.92,75.72,209187.0,74.9982,75.9882,73.9183,75.7182,209187.0
2020-10-19 10:30:00,75.72,75.87,75.0,75.67,86246.0,75.7182,75.8682,74.9982,75.6682,86246.0
2020-10-19 11:00:00,75.63,75.85,75.01,75.25,108607.0,75.6282,75.8482,75.0082,75.2482,108607.0
2020-10-19 11:30:00,75.19,75.48,75.09,75.16,48557.0,75.1882,75.4782,75.0882,75.1582,48557.0
2020-10-19 12:00:00,75.11,75.24,74.92,75.05,96577.0,75.1082,75.2382,74.9182,75.0482,96577.0
2020-10-19 12:30:00,75.08,75.12,74.74,74.92,49832.0,75.0782,75.1182,74.7382,74.9182,49832.0
2020-10-19 13:00:00,74.94,75.1,74.79,74.86,35182.0,74.9382,75.0982,74.7882,74.8582,35182.0
2020-10-19 13:30:00,74.85,75.1,74.68,75.01,78388.0,74.8482,75.0982,74.6782,75.0082,78388.0
2020-10-19 14:00:00,75.01,75.1,74.61,74.63,42577.0,75.0082,75.0982,74.6082,74.6282,42577.0
2020-10-19 14:30:00,74.59,74.69,73.6,73.82,73709.0,74.5882,74.6882,73.5983,73.8183,73709.0
2020-10-19 15:00:00,73.82,73.83,73.05,73.37,130023.0,73.8183,73.8283,73.0483,73.3683,130023.0
2020-10-19 15:30:00,73.41,74.32,73.39,73.99,182742.0,73.4083,74.3182,73.3883,73.9883,182742.0
2020-10-20 09:30:00,74.23,74.86,73.73,74.63,57838.0,74.2282,74.8582,73.7283,74.6282,57838.0
2020-10-20 10:00:00,74.56,74.73,74.17,74.48,31106.0,74.5582,74.7282,74.1682,74.4782,31106.0
2020-10-20 10:30:00,74.42,74.9,74.3,74.39,27458.0,74.4182,74.8982,74.2982,74.3882,27458.0
2020-10-20 11:00:00,74.33,74.5,74.17,74.43,33375.0,74.3282,74.4982,74.1682,74.4282,33375.0
2020-10-20 11:30:00,74.44,74.79,74.31,74.75,25344.0,74.4382,74.7882,74.3082,74.7482,25344.0
2020-10-20 12:00:00,74.72,74.79,74.39,74.48,15632.0,74.7182,74.7882,74.3882,74.4782,15632.0
2020-10-20 12:30:00,74.47,74.54,73.95,74.01,19979.0,74.4682,74.5382,73.9483,74.0083,19979.0
2020-10-20 13:00:00,74.04,74.21,74.01,74.15,13676.0,74.0383,74.2082,74.0083,74.1483,13676.0
2020-10-20 13:30:00,74.21,74.3,74.04,74.14,19177.0,74.2082,74.2982,74.0383,74.1383,19177.0
2020-10-20 14:00:00,74.17,74.19,73.92,73.97,19944.0,74.1682,74.1882,73.9183,73.9683,19944.0
2020-10-20 14:30:00,74.0,74.02,73.42,73.48,24414.0,73.9983,74.0183,73.4183,73.4783,24414.0
2020-10-20 15:00:00,73.43,73.51,72.88,73.21,26524.0,73.4283,73.5083,72.8783,73.2083,26524.0
2020-10-20 15:30:00,73.23,73.47,73.14,73.14,102785.0,73.2283,73.4683,73.1383,73.1383,102785.0
2020-10-21 09:30:00,72.95,73.59,72.82,73.51,24755.0,72.9483,73.5883,72.8183,73.5083,24755.0
2020-10-21 10:00:00,73.43,73.89,73.22,73.56,24772.0,73.4283,73.8883,73.2183,73.5583,24772.0
2020-10-21 10:30:00,73.53,73.58,72.71,72.81,21435.0,73.5283,73.5783,72.7083,72.8083,21435.0
2020-10-21 11:00:00,72.88,73.37,72.77,73.37,29202.0,72.8783,73.3683,72.7683,73.3683,29202.0
2020-10-21 11:30:00,73.38,73.7,73.05,73.09,16304.0,73.3783,73.6983,73.0483,73.0883,16304.0
2020-10-21 12:00:00,73.09,73.3,72.82,72.82,13257.0,73.0883,73.2983,72.8183,72.8183,13257.0
2020-10-21 12:30:00,72.82,72.85,72.08,72.16,13060.0,72.8183,72.8483,72.0783,72.1583,13060.0
2020-10-21 13:00:00,72.09,72.38,72.06,72.21,10745.0,72.0883,72.3783,72.0583,72.2083,10745.0
2020-10-21 13:30:00,72.21,72.3,71.86,72.07,14893.0,72.2083,72.2983,71.8583,72.0683,14893.0
2020-10-21 14:00:00,72.06,72.26,71.81,71.96,73560.0,72.0583,72.2583,71.8083,71.9583,73560.0
2020-10-21 14:30:00,71.91,72.06,71.81,71.98,18908.0,71.9083,72.0583,71.8083,71.9783,18908.0
2020-10-21 15:00:00,71.95,71.99,71.42,71.8,30459.0,71.9483,71.9883,71.4183,71.7983,30459.0
2020-10-21 15:30:00,71.77,71.93,71.33,71.53,109539.0,71.7683,71.9283,71.3283,71.5283,109539.0
2020-10-22 09:30:00,72.05,72.95,72.05,72.94,21886.0,72.0483,72.9483,72.0483,72.9383,21886.0
2020-10-22 10:00:00,72.95,73.2,72.07,72.48,59642.0,72.9483,73.1983,72.0683,72.4783,59642.0
2020-10-22 10:30:00,72.47,72.47,71.61,72.02,36053.0,72.4683,72.4683,71.6083,72.0183,36053.0
2020-10-22 11:00:00,72.02,72.32,71.7,72.17,24148.0,72.0183,72.3183,71.6983,72.1683,24148.0
2020-10-22 11:30:00,72.27,72.27,71.85,71.99,16751.0,72.2683,72.2683,71.8483,71.9883,16751.0
2020-10-22 12:00:00,71.91,72.12,71.81,72.0,13116.0,71.9083,72.1183,71.8083,71.9983,13116.0
2020-10-22 12:30:00,71.97,72.2,71.78,72.2,7731.0,71.9683,72.1983,71.7783,72.1983,7731.0
2020-10-22 13:00:00,72.2,72.29,71.86,72.19,22800.0,72.1983,72.2883,71.8583,72.1883,22800.0
2020-10-22 13:30:00,72.2,72.26,72.01,72.2,20187.0,72.1983,72.2583,72.0083,72.1983,20187.0
2020-10-22 14:00:00,72.2,72.25,72.01,72.15,25051.0,72.1983,72.2483,72.0083,72.1483,25051.0
2020-10-22 14:30:00,72.12,72.19,71.95,71.95,14230.0,72.1183,72.1883,71.9483,71.9483,14230.0
2020-10-22 15:00:00,71.95,72.14,71.77,72.1,15987.0,71.9483,72.1383,71.7683,72.0983,15987.0
2020-10-22 15:30:00,72.14,72.23,71.82,71.91,67668.0,72.1383,72.2283,71.8183,71.9083,67668.0
2020-10-23 09:30:00,72.25,72.92,71.28,71.45,56126.0,72.2483,72.9183,71.2783,71.4483,56126.0
2020-10-23 10:00:00,71.54,71.79,71.34,71.61,32898.0,71.5383,71.7883,71.3383,71.6083,32898.0
2020-10-23 10:30:00,71.58,72.29,71.49,72.29,32538.0,71.5783,72.2883,71.4883,72.2883,32538.0
2020-10-23 11:00:00,72.32,72.85,72.22,72.67,25213.0,72.3183,72.8483,72.2183,72.6683,25213.0
2020-10-23 11:30:00,72.66,73.0,72.62,72.81,27123.0,72.6583,72.9983,72.6183,72.8083,27123.0
2020-10-23 12:00:00,72.83,73.05,72.72,72.89,21319.0,72.8283,73.0483,72.7183,72.8883,21319.0
2020-10-23 12:30:00,72.86,73.16,72.85,73.06,18267.0,72.8583,73.1583,72.8483,73.0583,18267.0
2020-10-23 13:00:00,73.1,73.42,73.07,73.32,12709.0,73.0983,73.4183,73.0683,73.3183,12709.0
2020-10-23 13:30:00,73.36,73.39,72.91,73.05,43231.0,73.3583,73.3883,72.9083,73.0483,43231.0
2020-10-23 14:00:00,73.12,73.15,72.78,72.98,25541.0,73.1183,73.1483,72.7783,72.9783,25541.0
2020-10-23 14:30:00,73.0,73.02,72.56,72.63,21294.0,72.9983,73.0183,72.5583,72.6283,21294.0
2020-10-23 15:00:00,72.63,72.75,72.6,72.7,17618.0,72.6283,72.7483,72.5983,72.6983,17618.0
2020-10-23 15:30:00,72.7,72.76,72.4,72.52,81819.0,72.6983,72.7583,72.3983,72.5183,81819.0
2020-10-26 09:30:00,71.44,72.22,71.39,71.89,50957.0,71.4383,72.2183,71.3883,71.8883,50957.0
2020-10-26 10:00:00,71.87,71.95,71.24,71.26,24848.0,71.8683,71.9483,71.2383,71.2583,24848.0
2020-10-26 10:30:00,71.28,71.78,71.0,71.49,43019.0,71.2783,71.7783,70.9983,71.4883,43019.0
2020-10-26 11:00:00,71.45,71.45,70.51,70.55,27793.0,71.4483,71.4483,70.5083,70.5483,27793.0
2020-10-26 11:30:00,70.53,71.0,70.43,70.78,23928.0,70.5283,70.9983,70.4283,70.7783,23928.0
2020-10-26 12:00:00,70.79,71.13,70.68,71.0,14954.0,70.7883,71.1283,70.6783,70.9983,14954.0
2020-10-26 12:30:00,70.98,70.98,70.35,70.35,20272.0,70.9783,70.9783,70.3483,70.3483,20272.0
2020-10-26 13:00:00,70.35,70.5,70.18,70.18,14012.0,70.3483,70.4983,70.1783,70.1783,14012.0
2020-10-26 13:30:00,70.16,70.5,70.08,70.48,21578.0,70.1583,70.4983,70.0783,70.4783,21578.0
2020-10-26 14:00:00,70.48,70.5,70.17,70.43,46496.0,70.4783,70.4983,70.1683,70.4283,46496.0
2020-10-26 14:30:00,70.42,70.97,70.33,70.91,17944.0,70.4183,70.9683,70.3283,70.9083,17944.0
2020-10-26 15:00:00,70.93,71.07,70.68,70.93,28209.0,70.9283,71.0683,70.6783,70.9283,28209.0
2020-10-26 15:30:00,70.97,71.31,70.78,71.24,78809.0,70.9683,71.3083,70.7783,71.2383,78809.0
2020-10-27 09:30:00,71.34,71.38,70.44,70.74,30730.0,71.3383,71.3783,70.4383,70.7383,30730.0
2020-10-27 10:00:00,70.74,70.86,70.06,70.06,27001.0,70.7383,70.8583,70.0583,70.0583,27001.0
2020-10-27 10:30:00,70.13,70.47,69.79,70.06,93580.0,70.1283,70.4683,69.7884,70.0583,93580.0
2020-10-27 11:00:00,70.07,70.25,69.89,70.05,196822.0,70.0683,70.2483,69.8884,70.0483,196822.0
2020-10-27 11:30:00,70.05,70.09,69.55,69.76,24077.0,70.0483,70.0883,69.5484,69.7584,24077.0
2020-10-27 12:00:00,69.71,69.79,69.23,69.31,20713.0,69.7084,69.7884,69.2284,69.3084,20713.0
2020-10-27 12:30:00,69.34,69.35,68.9,69.0,28355.0,69.3384,69.3484,68.8984,68.9984,28355.0
2020-10-27 13:00:00,68.99,69.3,68.9,69.07,29605.0,68.9884,69.2984,68.8984,69.0684,29605.0
2020-10-27 13:30:00,69.03,69.45,68.94,69.02,67615.0,69.0284,69.4484,68.9384,69.0184,67615.0
2020-10-27 14:00:00,69.02,69.05,68.63,68.67,48686.0,69.0184,69.0484,68.6284,68.6684,48686.0
2020-10-27 14:30:00,68.71,68.85,68.16,68.24,51883.0,68.7084,68.8484,68.1584,68.2384,51883.0
2020-10-27 15:00:00,68.23,68.37,67.92,68.23,41403.0,68.2284,68.3684,67.9184,68.2284,41403.0
2020-10-27 15:30:00,68.19,68.39,67.95,68.0,157993.0,68.1884,68.3884,67.9484,67.9984,157993.0
2020-10-28 09:30:00,66.49,66.78,65.77,66.14,92249.0,66.4884,66.7784,65.7684,66.1384,92249.0
2020-10-28 10:00:00,66.1,66.34,65.62,65.86,75706.0,66.0984,66.3384,65.6185,65.8584,75706.0
2020-10-28 10:30:00,65.92,66.53,65.82,66.35,43963.0,65.9184,66.5284,65.8184,66.3484,43963.0
2020-10-28 11:00:00,66.4,66.75,66.11,66.63,35209.0,66.3984,66.7484,66.1084,66.6284,35209.0
2020-10-28 11:30:00,66.72,66.82,66.43,66.61,27785.0,66.7184,66.8184,66.4284,66.6084,27785.0
2020-10-28 12:00:00,66.66,66.97,66.48,66.64,25193.0,66.6584,66.9684,66.4784,66.6384,25193.0
2020-10-28 12:30:00,66.61,66.75,66.13,66.19,25685.0,66.6084,66.7484,66.1284,66.1884,25685.0
2020-10-28 13:00:00,66.26,66.26,65.71,65.8,19361.0,66.2584,66.2584,65.7084,65.7984,19361.0
2020-10-28 13:30:00,65.77,66.33,65.66,66.28,54380.0,65.7684,66.3284,65.6585,66.2784,54380.0
2020-10-28 14:00:00,66.28,66.32,65.8,66.2,58865.0,66.2784,66.3184,65.7984,66.1984,58865.0
2020-10-28 14:30:00,66.17,66.4,65.88,66.12,80275.0,66.1684,66.3984,65.8784,66.1184,80275.0
2020-10-28 15:00:00,66.14,66.23,65.86,66.0,65449.0,66.1384,66.2284,65.8584,65.9984,65449.0
2020-10-28 15:30:00,66.03,66.62,65.98,66.24,254194.0,66.0284,66.6184,65.9784,66.2384,254194.0
2020-10-29 09:30:00,64.04,65.0,62.31,62.74,219400.0,64.0385,64.9985,62.3085,62.7385,219400.0
2020-10-29 10:00:00,62.79,63.24,62.19,62.97,143234.0,62.7885,63.2385,62.1885,62.9685,143234.0
2020-10-29 10:30:00,62.97,63.15,62.06,62.11,165449.0,62.9685,63.1485,62.0585,62.1085,165449.0
2020-10-29 11:00:00,62.11,62.35,61.86,62.09,87691.0,62.1085,62.3485,61.8585,62.0885,87691.0
2020-10-29 11:30:00,62.07,62.11,61.25,61.25,116927.0,62.0685,62.1085,61.2486,61.2486,116927.0
2020-10-29 12:00:00,61.26,61.54,61.06,61.18,47188.0,61.2586,61.5385,61.0586,61.1786,47188.0
2020-10-29 12:30:00,61.22,61.77,60.56,60.58,295395.0,61.2186,61.7685,60.5586,60.5786,295395.0
2020-10-29 13:00:00,60.66,61.44,60.63,61.35,115994.0,60.6586,61.4386,60.6286,61.3486,115994.0
2020-10-29 13:30:00,61.4,62.49,61.34,62.49,136397.0,61.3986,62.4885,61.3386,62.4885,136397.0
2020-10-29 14:00:00,62.49,64.2,62.49,64.07,126950.0,62.4885,64.1985,62.4885,64.0685,126950.0
2020-10-29 14:30:00,64.14,64.71,63.86,64.25,242971.0,64.1385,64.7085,63.8585,64.2485,242971.0
2020-10-29 15:00:00,64.25,64.29,63.96,64.08,175131.0,64.2485,64.2885,63.9585,64.0785,175131.0
2020-10-29 15:30:00,64.04,64.47,63.07,63.17,444586.0,64.0385,64.4685,63.0685,63.1685,444586.0
2020-10-30 09:30:00,62.56,62.88,61.72,62.3,69853.0,62.5585,62.8785,61.7185,62.2985,69853.0
2020-10-30 10:00:00,62.2,62.39,61.75,61.85,142708.0,62.1985,62.3885,61.7485,61.8485,142708.0
2020-10-30 10:30:00,61.84,61.95,61.08,61.08,280756.0,61.8385,61.9485,61.0786,61.0786,280756.0
2020-10-30 11:00:00,61.16,61.62,61.13,61.4,73608.0,61.1586,61.6185,61.1286,61.3986,73608.0
2020-10-30 11:30:00,61.4,62.82,61.36,62.7,159424.0,61.3986,62.8185,61.3586,62.6985,159424.0
2020-10-30 12:00:00,62.63,63.75,62.46,63.69,53588.0,62.6285,63.7485,62.4585,63.6885,53588.0
2020-10-30 12:30:00,63.69,63.9,63.0,63.05,72378.0,63.6885,63.8985,62.9985,63.0485,72378.0
2020-10-30 13:00:00,63.02,63.29,62.37,62.45,58139.0,63.0185,63.2885,62.3685,62.4485,58139.0
2020-10-30 13:30:00,62.45,62.56,61.78,62.56,83675.0,62.4485,62.5585,61.7785,62.5585,83675.0
2020-10-30 14:00:00,62.46,63.05,62.33,62.72,27341.0,62.4585,63.0485,62.3285,62.7185,27341.0
2020-10-30 14:30:00,62.76,63.28,62.68,63.16,43334.0,62.7585,63.2785,62.6785,63.1585,43334.0
2020-10-30 15:00:00,63.12,63.33,62.68,62.69,79254.0,63.1185,63.3285,62.6785,62.6885,79254.0
2020-10-30 15:30:00,62.76,63.66,62.73,63.61,155692.0,62.7585,63.6585,62.7285,63.6085,155692.0
2020-11-02 09:30:00,63.62,65.25,63.02,64.64,152167.0,63.6185,65.2485,63.0185,64.6385,152167.0
2020-11-02 10:00:00,64.7,64.75,64.06,64.41,38118.0,64.6985,64.7485,64.0585,64.4085,38118.0
2020-11-02 10:30:00,64.44,64.56,63.87,64.48,35846.0,64.4385,64.5585,63.8685,64.4785,35846.0
2020-11-02 11:00:00,64.43,64.63,63.66,63.88,64767.0,64.4285,64.6285,63.6585,63.8785,64767.0
2020-11-02 11:30:00,63.8,64.08,63.31,63.73,37174.0,63.7985,64.0785,63.3085,63.7285,37174.0
2020-11-02 12:00:00,63.79,63.94,63.54,63.72,30336.0,63.7885,63.9385,63.5385,63.7185,30336.0
2020-11-02 12:30:00,63.77,63.79,63.27,63.3,84715.0,63.7685,63.7885,63.2685,63.2985,84715.0
2020-11-02 13:00:00,63.27,63.27,62.66,62.89,42301.0,63.2685,63.2685,62.6585,62.8885,42301.0
2020-11-02 13:30:00,62.87,62.88,62.17,62.3,41871.0,62.8685,62.8785,62.1685,62.2985,41871.0
2020-11-02 14:00:00,62.28,63.14,62.23,63.09,38839.0,62.2785,63.1385,62.2285,63.0885,38839.0
2020-11-02 14:30:00,63.05,63.47,62.89,63.42,87584.0,63.0485,63.4685,62.8885,63.4185,87584.0
2020-11-02 15:00:00,63.44,63.64,63.32,63.52,68381.0,63.4385,63.6385,63.3185,63.5185,68381.0
2020-11-02 15:30:00,63.55,64.0,63.4,63.95,128752.0,63.5485,63.9985,63.3985,63.9485,128752.0
2020-11-03 09:30:00,65.46,66.47,64.0,66.31,77630.0,65.4585,66.4684,63.9985,66.3084,77630.0
2020-11-03 10:00:00,66.35,67.09,66.35,66.86,57008.0,66.3484,67.0884,66.3484,66.8584,57008.0
2020-11-03 10:30:00,66.91,67.08,66.5,66.83,40880.0,66.9084,67.0784,66.4984,66.8284,40880.0
2020-11-03 11:00:00,66.83,66.97,66.44,66.45,34097.0,66.8284,66.9684,66.4384,66.4484,34097.0
2020-11-03 11:30:00,66.42,66.58,66.14,66.34,23132.0,66.4184,66.5784,66.1384,66.3384,23132.0
2020-11-03 12:00:00,66.37,66.51,66.05,66.21,32077.0,66.3684,66.5084,66.0484,66.2084,32077.0
2020-11-03 12:30:00,66.17,66.17,65.42,65.52,25884.0,66.1684,66.1684,65.4185,65.5185,25884.0
2020-11-03 13:00:00,65.61,65.65,65.28,65.28,26263.0,65.6085,65.6485,65.2785,65.2785,26263.0
2020-11-03 13:30:00,65.25,65.33,64.58,64.65,25632.0,65.2485,65.3285,64.5785,64.6485,25632.0
2020-11-03 14:00:00,64.7,64.93,64.7,64.73,34677.0,64.6985,64.9285,64.6985,64.7285,34677.0
2020-11-03 14:30:00,64.77,64.96,64.67,64.67,27868.0,64.7685,64.9585,64.6685,64.6685,27868.0
2020-11-03 15:00:00,64.67,64.93,64.38,64.93,41264.0,64.6685,64.9285,64.3785,64.9285,41264.0
2020-11-03 15:30:00,64.94,65.16,64.86,64.94,87002.0,64.9385,65.1585,64.8585,64.9385,87002.0
2020-11-04 09:30:00,64.3,65.14,62.93,63.98,133094.0,64.2985,65.1385,62.9285,63.9785,133094.0
2020-11-04 10:00:00,63.89,64.5,63.43,64.23,83656.0,63.8885,64.4985,63.4285,64.2285,83656.0
2020-11-04 10:30:00,64.2,64.46,63.27,63.45,78520.0,64.1985,64.4585,63.2685,63.4485,78520.0
2020-11-04 11:00:00,63.45,63.74,63.0,63.74,58108.0,63.4485,63.7385,62.9985,63.7385,58108.0
2020-11-04 11:30:00,63.82,64.42,63.79,64.28,40988.0,63.8185,64.4185,63.7885,64.2785,40988.0
2020-11-04 12:00:00,64.27,64.66,64.01,64.65,30082.0,64.2685,64.6585,64.0085,64.6485,30082.0
2020-11-04 12:30:00,64.67,64.99,64.66,64.79,25124.0,64.6685,64.9885,64.6585,64.7885,25124.0
2020-11-04 13:00:00,64.76,64.76,64.16,64.21,24336.0,64.7585,64.7585,64.1585,64.2085,24336.0
2020-11-04 13:30:00,64.23,64.73,64.19,64.31,28627.0,64.2285,64.7285,64.1885,64.3085,28627.0
2020-11-04 14:00:00,64.37,64.45,63.98,64.03,26355.0,64.3685,64.4485,63.9785,64.0285,26355.0
2020-11-04 14:30:00,64.04,64.12,63.56,64.06,44829.0,64.0385,64.1185,63.5585,64.0585,44829.0
2020-11-04 15:00:00,64.12,64.21,63.47,63.53,34982.0,64.1185,64.2085,63.4685,63.5285,34982.0
2020-11-04 15:30:00,63.54,64.11,63.5,64.01,144419.0,63.5385,64.1085,63.4985,64.0085,144419.0
2020-11-05 09:30:00,65.44,67.27,65.32,66.88,43953.0,65.4385,67.2684,65.3185,66.8784,43953.0
2020-11-05 10:00:00,67.02,67.82,66.98,67.49,57106.0,67.0184,67.8184,66.9784,67.4884,57106.0
2020-11-05 10:30:00,67.36,67.6,67.06,67.23,40783.0,67.3584,67.5984,67.0584,67.2284,40783.0
2020-11-05 11:00:00,67.24,67.96,67.18,67.96,42660.0,67.2384,67.9584,67.1784,67.9584,42660.0
2020-11-05 11:30:00,67.97,68.32,67.85,68.0,41330.0,67.9684,68.3184,67.8484,67.9984,41330.0
2020-11-05 12:00:00,68.09,68.35,67.87,67.9,23667.0,68.0884,68.3484,67.8684,67.8984,23667.0
2020-11-05 12:30:00,67.87,67.87,67.47,67.52,22307.0,67.8684,67.8684,67.4684,67.5184,22307.0
2020-11-05 13:00:00,67.5,67.7,67.5,67.61,12520.0,67.4984,67.6984,67.4984,67.6084,12520.0
2020-11-05 13:30:00,67.62,67.79,67.43,67.58,19683.0,67.6184,67.7884,67.4284,67.5784,19683.0
2020-11-05 14:00:00,67.53,68.0,67.49,67.87,26191.0,67.5284,67.9984,67.4884,67.8684,26191.0
2020-11-05 14:30:00,67.91,68.65,67.91,68.63,50576.0,67.9084,68.6484,67.9084,68.6284,50576.0
2020-11-05 15:00:00,68.64,68.81,68.23,68.28,58251.0,68.6384,68.8084,68.2284,68.2784,58251.0
2020-11-05 15:30:00,68.31,68.78,68.06,68.7,137132.0,68.3084,68.7784,68.0584,68.6984,137132.0
2020-11-06 09:30:00,68.75,69.44,68.38,69.15,61120.0,68.7484,69.4384,68.3784,69.1484,61120.0
2020-11-06 10:00:00,69.09,71.02,69.09,70.98,85985.0,69.0884,71.0183,69.0884,70.9783,85985.0
2020-11-06 10:30:00,70.91,70.95,70.15,70.35,70474.0,70.9083,70.9483,70.1483,70.3483,70474.0
2020-11-06 11:00:00,70.42,70.88,69.28,69.76,46632.0,70.4183,70.8783,69.2784,69.7584,46632.0
2020-11-06 11:30:00,69.86,70.06,69.65,69.83,22405.0,69.8584,70.0583,69.6484,69.8284,22405.0
2020-11-06 12:00:00,69.91,70.01,69.72,69.82,15559.0,69.9084,70.0083,69.7184,69.8184,15559.0
2020-11-06 12:30:00,69.86,70.04,69.83,69.92,12513.0,69.8584,70.0383,69.8284,69.9184,12513.0
2020-11-06 13:00:00,69.99,70.37,69.99,70.23,18002.0,69.9883,70.3683,69.9883,70.2283,18002.0
2020-11-06 13:30:00,70.2,70.45,70.12,70.45,19855.0,70.1983,70.4483,70.1183,70.4483,19855.0
2020-11-06 14:00:00,70.44,70.72,70.4,70.48,35630.0,70.4383,70.7183,70.3983,70.4783,35630.0
2020-11-06 14:30:00,70.49,70.66,70.41,70.44,31322.0,70.4883,70.6583,70.4083,70.4383,31322.0
2020-11-06 15:00:00,70.4,70.93,70.36,70.9,38693.0,70.3983,70.9283,70.3583,70.8983,38693.0
2020-11-06 15:30:00,70.9,71.28,70.86,70.9,128056.0,70.8983,71.2783,70.8583,70.8983,128056.0
2020-11-09 09:30:00,72.99,73.58,70.1,70.28,195595.0,72.9883,73.5783,70.0983,70.2783,195595.0
2020-11-09 10:00:00,70.19,71.05,70.01,70.64,57656.0,70.1883,71.0483,70.0083,70.6383,57656.0
2020-11-09 10:30:00,70.54,70.64,69.66,70.01,43352.0,70.5383,70.6383,69.6584,70.0083,43352.0
2020-11-09 11:00:00,69.96,70.0,69.17,69.92,25084.0,69.9583,69.9983,69.1684,69.9184,25084.0
2020-11-09 11:30:00,70.0,70.0,69.52,69.54,23204.0,69.9983,69.9983,69.5184,69.5384,23204.0
2020-11-09 12:00:00,69.6,70.06,69.53,69.65,58433.0,69.5984,70.0583,69.5284,69.6484,58433.0
2020-11-09 12:30:00,69.67,69.71,69.23,69.55,31047.0,69.6684,69.7084,69.2284,69.5484,31047.0
2020-11-09 13:00:00,69.58,69.79,68.85,68.9,48802.0,69.5784,69.7884,68.8484,68.8984,48802.0
2020-11-09 13:30:00,68.9,68.96,66.98,66.98,123925.0,68.8984,68.9584,66.9784,66.9784,123925.0
2020-11-09 14:00:00,66.92,67.19,66.38,66.43,114671.0,66.9184,67.1884,66.3784,66.4284,114671.0
2020-11-09 14:30:00,66.35,66.44,65.73,66.19,92043.0,66.3484,66.4384,65.7284,66.1884,92043.0
2020-11-09 15:00:00,66.16,66.63,66.16,66.23,51360.0,66.1584,66.6284,66.1584,66.2284,51360.0
2020-11-09 15:30:00,66.25,66.47,65.36,65.36,188303.0,66.2484,66.4684,65.3585,65.3585,188303.0
2020-11-10 09:30:00,65.01,66.06,64.85,65.72,59319.0,65.0085,66.0584,64.8485,65.7184,59319.0
2020-11-10 10:00:00,65.74,65.9,64.95,64.96,53034.0,65.7384,65.8984,64.9485,64.9585,53034.0
2020-11-10 10:30:00,64.97,65.01,64.11,64.53,78939.0,64.9685,65.0085,64.1085,64.5285,78939.0
2020-11-10 11:00:00,64.51,64.82,64.15,64.75,41962.0,64.5085,64.8185,64.1485,64.7485,41962.0
2020-11-10 11:30:00,64.65,65.08,64.33,64.33,31540.0,64.6485,65.0785,64.3285,64.3285,31540.0
2020-11-10 12:00:00,64.36,64.78,64.1,64.12,58937.0,64.3585,64.7785,64.0985,64.1185,58937.0
2020-11-10 12:30:00,64.11,64.2,63.65,64.11,53559.0,64.1085,64.1985,63.6485,64.1085,53559.0
2020-11-10 13:00:00,64.13,64.29,63.66,63.8,21470.0,64.1285,64.2885,63.6585,63.7985,21470.0
2020-11-10 13:30:00,63.82,63.91,63.34,63.68,43423.0,63.8185,63.9085,63.3385,63.6785,43423.0
2020-11-10 14:00:00,63.68,63.74,62.9,62.98,37074.0,63.6785,63.7385,62.8985,62.9785,37074.0
2020-11-10 14:30:00,63.04,63.33,62.7,63.31,35436.0,63.0385,63.3285,62.6985,63.3085,35436.0
2020-11-10 15:00:00,63.3,63.35,62.75,63.21,60705.0,63.2985,63.3485,62.7485,63.2085,60705.0
2020-11-10 15:30:00,63.21,63.59,63.06,63.56,165853.0,63.2085,63.5885,63.0585,63.5585,165853.0
2020-11-11 09:30:00,64.5,66.43,64.12,66.06,72567.0,64.4985,66.4284,64.1185,66.0584,72567.0
2020-11-11 10:00:00,66.08,66.1,65.63,65.8,51363.0,66.0784,66.0984,65.6285,65.7984,51363.0
2020-11-11 10:30:00,65.79,66.11,65.69,66.02,69338.0,65.7884,66.1084,65.6885,66.0184,69338.0
2020-11-11 11:00:00,66.08,66.74,65.86,66.67,39544.0,66.0784,66.7384,65.8584,66.6684,39544.0
2020-11-11 11:30:00,66.7,67.17,66.61,66.92,64879.0,66.6984,67.1684,66.6084,66.9184,64879.0
2020-11-11 12:00:00,66.9,67.25,66.37,67.25,28759.0,66.8984,67.2484,66.3684,67.2484,28759.0
2020-11-11 12:30:00,67.2,67.29,66.75,67.0,26280.0,67.1984,67.2884,66.7484,66.9984,26280.0
2020-11-11 13:00:00,67.01,67.43,66.98,67.22,17929.0,67.0084,67.4284,66.9784,67.2184,17929.0
2020-11-11 13:30:00,67.16,67.38,66.96,67.2,21448.0,67.1584,67.3784,66.9584,67.1984,21448.0
2020-11-11 14:00:00,67.21,67.46,67.05,67.05,31399.0,67.2084,67.4584,67.0484,67.0484,31399.0
2020-11-11 14:30:00,67.06,67.57,67.0,67.44,37910.0,67.0584,67.5684,66.9984,67.4384,37910.0
2020-11-11 15:00:00,67.48,67.9,67.48,67.67,39333.0,67.4784,67.8984,67.4784,67.6684,39333.0
2020-11-11 15:30:00,67.67,68.37,67.63,68.31,201905.0,67.6684,68.3684,67.6284,68.3084,201905.0
2020-11-12 09:30:00,68.32,68.39,67.18,67.8,47103.0,68.3184,68.3884,67.1784,67.7984,47103.0
2020-11-12 10:00:00,67.6,68.07,67.41,67.49,178644.0,67.5984,68.0684,67.4084,67.4884,178644.0
2020-11-12 10:30:00,67.48,68.4,67.48,68.32,27120.0,67.4784,68.3984,67.4784,68.3184,27120.0
2020-11-12 11:00:00,68.33,68.36,67.65,68.17,618742.0,68.3284,68.3584,67.6484,68.1684,618742.0
2020-11-12 11:30:00,68.18,68.42,67.93,68.34,98136.0,68.1784,68.4184,67.9284,68.3384,98136.0
2020-11-12 12:00:00,68.3,69.48,68.3,69.13,72263.0,68.2984,69.4784,68.2984,69.1284,72263.0
2020-11-12 12:30:00,69.08,69.28,68.35,68.7,40651.0,69.0784,69.2784,68.3484,68.6984,40651.0
2020-11-12 13:00:00,68.71,69.06,68.24,68.32,86239.0,68.7084,69.0584,68.2384,68.3184,86239.0
2020-11-12 13:30:00,68.26,68.75,68.2,68.7,107758.0,68.2584,68.7484,68.1984,68.6984,107758.0
2020-11-12 14:00:00,68.71,68.99,68.26,68.54,126543.0,68.7084,68.9884,68.2584,68.5384,126543.0
2020-11-12 14:30:00,68.48,68.64,68.04,68.24,99466.0,68.4784,68.6384,68.0384,68.2384,99466.0
2020-11-12 15:00:00,68.16,68.29,67.94,68.25,151086.0,68.1584,68.2884,67.9384,68.2484,151086.0
2020-11-12 15:30:00,68.17,68.97,68.11,68.77,147506.0,68.1684,68.9684,68.1084,68.7684,147506.0
2020-11-13 09:30:00,69.72,71.34,69.72,71.06,85019.0,69.7184,71.3383,69.7184,71.0583,85019.0
2020-11-13 10:00:00,70.99,71.25,70.58,71.18,53408.0,70.9883,71.2483,70.5783,71.1783,53408.0
2020-11-13 10:30:00,71.15,71.15,69.52,69.62,55694.0,71.1483,71.1483,69.5184,69.6184,55694.0
2020-11-13 11:00:00,69.7,69.93,69.37,69.84,26835.0,69.6984,69.9283,69.3684,69.8384,26835.0
2020-11-13 11:30:00,69.76,69.78,69.43,69.71,30845.0,69.7584,69.7784,69.4284,69.7084,30845.0
2020-11-13 12:00:00,69.65,69.81,69.26,69.4,18998.0,69.6484,69.8084,69.2584,69.3984,18998.0
2020-11-13 12:30:00,69.4,69.4,69.02,69.23,15301.0,69.3984,69.3984,69.0184,69.2284,15301.0
2020-11-13 13:00:00,69.19,69.34,69.08,69.17,14363.0,69.1884,69.3384,69.0784,69.1684,14363.0
2020-11-13 13:30:00,69.15,69.17,68.76,69.08,15989.0,69.1484,69.1684,68.7584,69.0784,15989.0
2020-11-13 14:00:00,69.23,69.39,68.97,69.15,11702.0,69.2284,69.3884,68.9684,69.1484,11702.0
2020-11-13 14:30:00,69.16,69.63,68.98,69.58,16823.0,69.1584,69.6284,68.9784,69.5784,16823.0
2020-11-13 15:00:00,69.56,69.68,69.46,69.61,93870.0,69.5584,69.6784,69.4584,69.6084,93870.0
2020-11-13 15:30:00,69.62,69.95,69.62,69.91,130689.0,69.6184,69.9483,69.6184,69.9084,130689.0
2020-11-16 09:30:00,71.18,71.24,69.42,69.87,75747.0,71.1783,71.2383,69.4184,69.8684,75747.0
2020-11-16 10:00:00,69.84,70.04,69.49,69.72,33948.0,69.8384,70.0383,69.4884,69.7184,33948.0
2020-11-16 10:30:00,69.73,70.4,69.58,70.31,38988.0,69.7284,70.3983,69.5784,70.3083,38988.0
2020-11-16 11:00:00,70.37,70.49,70.12,70.16,20645.0,70.3683,70.4883,70.1183,70.1583,20645.0
2020-11-16 11:30:00,70.16,70.27,69.81,69.87,10797.0,70.1583,70.2683,69.8084,69.8684,10797.0
2020-11-16 12:00:00,69.9,69.94,69.76,69.81,18763.0,69.8984,69.9383,69.7584,69.8084,18763.0
2020-11-16 12:30:00,69.8,70.13,69.66,70.13,25625.0,69.7984,70.1283,69.6584,70.1283,25625.0
2020-11-16 13:00:00,70.07,70.5,69.93,70.19,18273.0,70.0683,70.4983,69.9283,70.1883,18273.0
2020-11-16 13:30:00,70.13,70.82,70.1,70.76,24363.0,70.1283,70.8183,70.0983,70.7583,24363.0
2020-11-16 14:00:00,70.74,70.98,70.54,70.92,22726.0,70.7383,70.9783,70.5383,70.9183,22726.0
2020-11-16 14:30:00,70.96,71.35,70.96,71.13,29574.0,70.9583,71.3483,70.9583,71.1283,29574.0
2020-11-16 15:00:00,71.17,71.3,71.06,71.09,26300.0,71.1683,71.2983,71.0583,71.0883,26300.0
2020-11-16 15:30:00,71.1,71.39,71.07,71.35,109483.0,71.0983,71.3883,71.0683,71.3483,109483.0
2020-11-17 09:30:00,70.65,71.06,69.75,70.12,30510.0,70.6483,71.0583,69.7484,70.1183,30510.0
2020-11-17 10:00:00,70.12,70.36,70.0,70.02,9597.0,70.1183,70.3583,69.9983,70.0183,9597.0
2020-11-17 10:30:00,69.97,70.3,69.97,70.16,12115.0,69.9683,70.2983,69.9683,70.1583,12115.0
2020-11-17 11:00:00,70.1,70.18,69.82,69.83,26031.0,70.0983,70.1783,69.8184,69.8284,26031.0
2020-11-17 11:30:00,69.83,70.23,69.83,70.06,14108.0,69.8284,70.2283,69.8284,70.0583,14108.0
2020-11-17 12:00:00,70.12,70.26,70.08,70.14,11564.0,70.1183,70.2583,70.0783,70.1383,11564.0
2020-11-17 12:30:00,70.15,70.64,70.12,70.45,30883.0,70.1483,70.6383,70.1183,70.4483,30883.0
2020-11-17 13:00:00,70.47,70.95,70.45,70.89,11373.0,70.4683,70.9483,70.4483,70.8883,11373.0
2020-11-17 13:30:00,70.87,71.21,70.73,71.2,26939.0,70.8683,71.2083,70.7283,71.1983,26939.0
2020-11-17 14:00:00,71.2,71.61,71.13,71.48,25362.0,71.1983,71.6083,71.1283,71.4783,25362.0
2020-11-17 14:30:00,71.49,71.89,71.49,71.71,28177.0,71.4883,71.8883,71.4883,71.7083,28177.0
2020-11-17 15:00:00,71.74,71.74,71.08,71.26,36873.0,71.7383,71.7383,71.0783,71.2583,36873.0
2020-11-17 15:30:00,71.29,71.73,71.21,71.63,98797.0,71.2883,71.7283,71.2083,71.6283,98797.0
2020-11-18 09:30:00,72.0,72.25,71.02,71.1,46147.0,71.9983,72.2483,71.0183,71.0983,46147.0
2020-11-18 10:00:00,71.51,71.56,70.92,71.09,27337.0,71.5083,71.5583,70.9183,71.0883,27337.0
2020-11-18 10:30:00,71.08,71.82,70.91,71.67,43621.0,71.0783,71.8183,70.9083,71.6683,43621.0
2020-11-18 11:00:00,71.76,71.76,71.25,71.59,16002.0,71.7583,71.7583,71.2483,71.5883,16002.0
2020-11-18 11:30:00,71.49,72.1,71.46,72.1,17102.0,71.4883,72.0983,71.4583,72.0983,17102.0
2020-11-18 12:00:00,72.2,72.29,72.16,72.23,7871.0,72.1983,72.2883,72.1583,72.2283,7871.0
2020-11-18 12:30:00,72.27,72.57,72.21,72.56,11744.0,72.2683,72.5683,72.2083,72.5583,11744.0
2020-11-18 13:00:00,72.56,72.96,72.41,72.8,43136.0,72.5583,72.9583,72.4083,72.7983,43136.0
2020-11-18 13:30:00,72.8,72.88,72.47,72.57,21923.0,72.7983,72.8783,72.4683,72.5683,21923.0
2020-11-18 14:00:00,72.58,72.83,72.5,72.51,40127.0,72.5783,72.8283,72.4983,72.5083,40127.0
2020-11-18 14:30:00,72.55,73.13,72.5,72.98,40437.0,72.5483,73.1283,72.4983,72.9783,40437.0
2020-11-18 15:00:00,72.95,73.16,72.56,73.03,52828.0,72.9483,73.1583,72.5583,73.0283,52828.0
2020-11-18 15:30:00,73.02,73.09,72.5,72.63,211192.0,73.0183,73.0883,72.4983,72.6283,211192.0
2020-11-19 09:30:00,75.06,75.71,74.18,75.3,156634.0,75.0582,75.7082,74.1782,75.2982,156634.0
2020-11-19 10:00:00,75.31,75.95,75.05,75.95,102135.0,75.3082,75.9482,75.0482,75.9482,102135.0
2020-11-19 10:30:00,75.92,76.85,75.86,76.47,96981.0,75.9182,76.8482,75.8582,76.4682,96981.0
2020-11-19 11:00:00,76.52,76.92,75.87,76.81,85546.0,76.5182,76.9182,75.8682,76.8082,85546.0
2020-11-19 11:30:00,76.81,78.2,76.21,77.45,217465.0,76.8082,78.1982,76.2082,77.4482,217465.0
2020-11-19 12:00:00,77.44,77.72,76.93,77.46,92387.0,77.4382,77.7182,76.9282,77.4582,92387.0
2020-11-19 12:30:00,77.45,78.29,77.4,78.29,87083.0,77.4482,78.2882,77.3982,78.2882,87083.0
2020-11-19 13:00:00,78.29,79.13,78.14,79.03,195219.0,78.2882,79.1281,78.1382,79.0281,195219.0
2020-11-19 13:30:00,79.0,79.66,78.96,79.58,182658.0,78.9981,79.6581,78.9581,79.5781,182658.0
2020-11-19 14:00:00,79.54,80.36,79.52,80.36,258208.0,79.5381,80.3581,79.5181,80.3581,258208.0
2020-11-19 14:30:00,80.23,80.5,79.18,79.95,220363.0,80.2281,80.4981,79.1781,79.9481,220363.0
2020-11-19 15:00:00,79.95,80.62,79.77,80.14,322410.0,79.9481,80.6181,79.7681,80.1381,322410.0
2020-11-19 15:30:00,80.11,81.01,79.95,81.01,478388.0,80.1081,81.0081,79.9481,81.0081,478388.0
2020-11-20 09:30:00,81.2,82.85,80.76,82.39,248279.0,81.1981,82.848,80.7581,82.3881,248279.0
2020-11-20 10:00:00,82.43,84.63,82.25,84.41,230969.0,82.4281,84.628,82.2481,84.408,230969.0
2020-11-20 10:30:00,84.4,84.79,83.16,83.52,159949.0,84.398,84.788,83.158,83.518,159949.0
2020-11-20 11:00:00,83.52,83.56,82.86,83.29,87697.0,83.518,83.558,82.858,83.288,87697.0
2020-11-20 11:30:00,83.3,83.36,82.6,82.93,62496.0,83.298,83.358,82.5981,82.928,62496.0
2020-11-20 12:00:00,82.96,82.97,82.31,82.59,60782.0,82.958,82.968,82.3081,82.5881,60782.0
2020-11-20 12:30:00,82.63,82.96,82.43,82.52,135695.0,82.6281,82.958,82.4281,82.5181,135695.0
2020-11-20 13:00:00,82.52,82.74,82.38,82.48,34178.0,82.5181,82.738,82.3781,82.4781,34178.0
2020-11-20 13:30:00,82.44,82.66,82.27,82.39,93510.0,82.4381,82.658,82.2681,82.3881,93510.0
2020-11-20 14:00:00,82.37,82.63,81.92,82.31,109957.0,82.3681,82.6281,81.9181,82.3081,109957.0
2020-11-20 14:30:00,82.28,82.4,81.94,81.99,40403.0,82.2781,82.3981,81.9381,81.9881,40403.0
2020-11-20 15:00:00,82.03,82.51,81.89,82.08,132263.0,82.0281,82.5081,81.8881,82.0781,132263.0
2020-11-20 15:30:00,82.07,82.49,81.8,82.1,372053.0,82.0681,82.4881,81.7981,82.0981,372053.0
2020-11-23 09:30:00,82.71,83.75,81.8,83.62,100166.0,82.708,83.748,81.7981,83.618,100166.0
2020-11-23 10:00:00,83.61,84.78,83.03,84.76,169727.0,83.608,84.778,83.028,84.758,169727.0
2020-11-23 10:30:00,84.75,86.6,84.68,86.25,289164.0,84.748,86.598,84.678,86.248,289164.0
2020-11-23 11:00:00,86.23,86.81,85.56,86.75,228668.0,86.228,86.808,85.558,86.748,228668.0
2020-11-23 11:30:00,86.78,87.17,85.95,86.55,155842.0,86.778,87.1679,85.948,86.548,155842.0
2020-11-23 12:00:00,86.65,87.0,86.09,86.75,149103.0,86.648,86.9979,86.088,86.748,149103.0
2020-11-23 12:30:00,86.77,87.07,86.14,86.82,85229.0,86.768,87.0679,86.138,86.818,85229.0
2020-11-23 13:00:00,86.78,87.35,86.55,87.26,65976.0,86.778,87.3479,86.548,87.2579,65976.0
2020-11-23 13:30:00,87.23,87.79,86.96,87.69,116627.0,87.2279,87.7879,86.9579,87.6879,116627.0
2020-11-23 14:00:00,87.69,88.08,87.27,87.98,84988.0,87.6879,88.0779,87.2679,87.9779,84988.0
2020-11-23 14:30:00,87.97,88.8,87.91,88.5,192016.0,87.9679,88.7979,87.9079,88.4979,192016.0
2020-11-23 15:00:00,88.5,88.82,88.23,88.77,276584.0,88.4979,88.8179,88.2279,88.7679,276584.0
2020-11-23 15:30:00,88.8,89.1,88.35,89.0,870705.0,88.7979,89.0979,88.3479,88.9979,870705.0
2020-11-24 09:30:00,89.8,90.13,87.47,89.42,207713.0,89.7979,90.1279,87.4679,89.4179,207713.0
2020-11-24 10:00:00,89.34,89.85,88.85,88.86,125501.0,89.3379,89.8479,88.8479,88.8579,125501.0
2020-11-24 10:30:00,88.86,89.98,88.81,89.89,107357.0,88.8579,89.9779,88.8079,89.8879,107357.0
2020-11-24 11:00:00,89.9,91.0,89.88,90.89,120767.0,89.8979,90.9979,89.8779,90.8879,120767.0
2020-11-24 11:30:00,90.88,91.04,90.35,90.61,84867.0,90.8779,91.0379,90.3479,90.6079,84867.0
2020-11-24 12:00:00,90.65,90.83,90.03,90.33,88637.0,90.6479,90.8279,90.0279,90.3279,88637.0
2020-11-24 12:30:00,90.33,90.4,89.89,90.1,47805.0,90.3279,90.3979,89.8879,90.0979,47805.0
2020-11-24 13:00:00,90.11,90.57,90.11,90.34,29033.0,90.1079,90.5679,90.1079,90.3379,29033.0
2020-11-24 13:30:00,90.36,90.48,89.85,89.97,42812.0,90.3579,90.4779,89.8479,89.9679,42812.0
2020-11-24 14:00:00,90.0,90.09,89.62,89.66,62773.0,89.9979,90.0879,89.6179,89.6579,62773.0
2020-11-24 14:30:00,89.62,90.0,89.42,89.86,115510.0,89.6179,89.9979,89.4179,89.8579,115510.0
2020-11-24 15:00:00,89.85,89.85,89.3,89.48,65885.0,89.8479,89.8479,89.2979,89.4779,65885.0
2020-11-24 15:30:00,89.48,89.97,89.37,89.72,222384.0,89.4779,89.9679,89.3679,89.7179,222384.0
2020-11-25 09:30:00,89.28,89.88,87.34,87.5,216433.0,89.2779,89.8779,87.3379,87.4979,216433.0
2020-11-25 10:00:00,87.37,87.47,86.26,86.62,61977.0,87.3679,87.4679,86.258,86.618,61977.0
2020-11-25 10:30:00,86.72,86.98,86.32,86.47,56162.0,86.718,86.9779,86.318,86.468,56162.0
2020-11-25 11:00:00,86.45,87.23,86.43,86.76,67329.0,86.448,87.2279,86.428,86.758,67329.0
2020-11-25 11:30:00,86.76,87.06,86.69,86.95,63059.0,86.758,87.0579,86.688,86.9479,63059.0
2020-11-25 12:00:00,86.98,86.98,86.46,86.54,39434.0,86.9779,86.9779,86.458,86.538,39434.0
2020-11-25 12:30:00,86.54,87.24,86.39,87.11,54267.0,86.538,87.2379,86.388,87.1079,54267.0
2020-11-25 13:00:00,87.11,87.95,87.05,87.82,29897.0,87.1079,87.9479,87.0479,87.8179,29897.0
2020-11-25 13:30:00,87.82,88.0,87.46,87.73,20439.0,87.8179,87.9979,87.4579,87.7279,20439.0
2020-11-25 14:00:00,87.68,88.64,87.66,88.5,22630.0,87.6779,88.6379,87.6579,88.4979,22630.0
2020-11-25 14:30:00,88.5,89.19,88.23,89.06,71493.0,88.4979,89.1879,88.2279,89.0579,71493.0
2020-11-25 15:00:00,89.13,89.54,88.87,89.04,27285.0,89.1279,89.5379,88.8679,89.0379,27285.0
2020-11-25 15:30:00,89.04,89.1,88.58,88.83,81169.0,89.0379,89.0979,88.5779,88.8279,81169.0
2020-11-27 09:30:00,89.5,92.48,89.5,91.48,139070.0,89.4979,92.4778,89.4979,91.4778,139070.0
2020-11-27 10:00:00,91.31,93.22,90.88,92.68,103537.0,91.3078,93.2178,90.8779,92.6778,103537.0
2020-11-27 10:30:00,92.56,93.45,92.56,93.14,67207.0,92.5578,93.4478,92.5578,93.1378,67207.0
2020-11-27 11:00:00,93.13,93.96,93.0,93.43,41212.0,93.1278,93.9578,92.9978,93.4278,41212.0
2020-11-27 11:30:00,93.38,93.6,92.76,93.21,40603.0,93.3778,93.5978,92.7578,93.2078,40603.0
2020-11-27 12:00:00,93.17,93.2,92.27,92.27,84250.0,93.1678,93.1978,92.2678,92.2678,84250.0
2020-11-27 12:30:00,92.22,92.42,91.61,92.12,140492.0,92.2178,92.4178,91.6078,92.1178,140492.0
2020-11-30 09:30:00,92.84,93.0,91.34,92.14,106260.0,92.8378,92.9978,91.3378,92.1378,106260.0
2020-11-30 10:00:00,92.16,92.49,90.84,90.85,136079.0,92.1578,92.4878,90.8379,90.8479,136079.0
2020-11-30 10:30:00,90.94,91.05,88.88,90.51,72411.0,90.9379,91.0479,88.8779,90.5079,72411.0
2020-11-30 11:00:00,90.5,91.38,90.32,91.01,84997.0,90.4979,91.3778,90.3179,91.0079,84997.0
2020-11-30 11:30:00,91.18,91.5,90.56,90.98,39753.0,91.1778,91.4978,90.5579,90.9779,39753.0
2020-11-30 12:00:00,90.96,91.12,90.19,90.88,69069.0,90.9579,91.1178,90.1879,90.8779,69069.0
2020-11-30 12:30:00,90.87,90.87,89.5,89.5,59606.0,90.8679,90.8679,89.4979,89.4979,59606.0
2020-11-30 13:00:00,89.6,89.8,88.87,88.91,39258.0,89.5979,89.7979,88.8679,88.9079,39258.0
2020-11-30 13:30:00,88.98,89.14,88.54,88.91,51730.0,88.9779,89.1379,88.5379,88.9079,51730.0
2020-11-30 14:00:00,89.05,89.66,88.99,89.65,23277.0,89.0479,89.6579,88.9879,89.6479,23277.0
2020-11-30 14:30:00,89.59,90.66,89.52,90.61,41032.0,89.5879,90.6579,89.5179,90.6079,41032.0
2020-11-30 15:00:00,90.61,91.24,90.14,90.19,44391.0,90.6079,91.2378,90.1379,90.1879,44391.0
2020-11-30 15:30:00,90.19,90.88,90.03,90.56,181674.0,90.1879,90.8779,90.0279,90.5579,181674.0
2020-12-01 09:30:00,91.9,92.42,90.64,92.17,84811.0,91.8978,92.4178,90.6379,92.1678,84811.0
2020-12-01 10:00:00,92.28,93.18,92.05,92.2,58600.0,92.2778,93.1778,92.0478,92.1978,58600.0
2020-12-01 10:30:00,92.26,92.28,90.66,90.8,328251.0,92.2578,92.2778,90.6579,90.7979,328251.0
2020-12-01 11:00:00,90.78,92.62,90.77,92.35,83725.0,90.7779,92.6178,90.7679,92.3478,83725.0
2020-12-01 11:30:00,92.39,92.58,91.32,91.49,97799.0,92.3878,92.5778,91.3178,91.4878,97799.0
2020-12-01 12:00:00,91.51,92.23,91.38,92.04,25533.0,91.5078,92.2278,91.3778,92.0378,25533.0
2020-12-01 12:30:00,91.96,92.25,91.35,91.35,161168.0,91.9578,92.2478,91.3478,91.3478,161168.0
2020-12-01 13:00:00,91.37,91.37,90.67,90.81,28988.0,91.3678,91.3678,90.6679,90.8079,28988.0
2020-12-01 13:30:00,90.72,90.94,90.66,90.79,31986.0,90.7179,90.9379,90.6579,90.7879,31986.0
2020-12-01 14:00:00,90.88,91.07,90.26,90.56,34551.0,90.8779,91.0679,90.2579,90.5579,34551.0
2020-12-01 14:30:00,90.51,90.51,89.57,89.57,38369.0,90.5079,90.5079,89.5679,89.5679,38369.0
2020-12-01 15:00:00,89.61,90.02,89.49,89.69,45825.0,89.6079,90.0179,89.4879,89.6879,45825.0
2020-12-01 15:30:00,89.69,89.95,89.54,89.71,143259.0,89.6879,89.9479,89.5379,89.7079,143259.0
2020-12-02 09:30:00,89.5,90.2,88.07,90.2,116946.0,89.4979,90.1979,88.0679,90.1979,116946.0
2020-12-02 10:00:00,90.52,90.81,90.02,90.06,56038.0,90.5179,90.8079,90.0179,90.0579,56038.0
2020-12-02 10:30:00,90.01,90.22,89.78,89.99,68294.0,90.0079,90.2179,89.7779,89.9879,68294.0
2020-12-02 11:00:00,90.0,90.72,89.99,90.15,47721.0,89.9979,90.7179,89.9879,90.1479,47721.0
2020-12-02 11:30:00,90.17,90.39,90.06,90.38,40388.0,90.1679,90.3879,90.0579,90.3779,40388.0
2020-12-02 12:00:00,90.39,90.69,90.34,90.6,29359.0,90.3879,90.6879,90.3379,90.5979,29359.0
2020-12-02 12:30:00,90.49,90.63,89.98,90.16,160985.0,90.4879,90.6279,89.9779,90.1579,160985.0
2020-12-02 13:00:00,90.18,90.35,89.57,89.64,29741.0,90.1779,90.3479,89.5679,89.6379,29741.0
2020-12-02 13:30:00,89.66,89.69,89.13,89.49,34197.0,89.6579,89.6879,89.1279,89.4879,34197.0
2020-12-02 14:00:00,89.53,89.62,89.05,89.31,33576.0,89.5279,89.6179,89.0479,89.3079,33576.0
2020-12-02 14:30:00,89.34,89.75,89.14,89.68,53040.0,89.3379,89.7479,89.1379,89.6779,53040.0
2020-12-02 15:00:00,89.69,90.08,89.43,89.48,41195.0,89.6879,90.0779,89.4279,89.4779,41195.0
2020-12-02 15:30:00,89.49,89.96,89.45,89.7,119920.0,89.4879,89.9579,89.4479,89.6979,119920.0
2020-12-03 09:30:00,90.83,91.05,89.84,89.93,34833.0,90.8279,91.0479,89.8379,89.9279,34833.0
2020-12-03 10:00:00,89.94,90.83,89.74,90.7,48666.0,89.9379,90.8279,89.7379,90.6979,48666.0
2020-12-03 10:30:00,90.82,91.8,90.55,91.67,65569.0,90.8179,91.7978,90.5479,91.6678,65569.0
2020-12-03 11:00:00,91.74,92.04,91.5,91.66,31959.0,91.7378,92.0378,91.4978,91.6578,31959.0
2020-12-03 11:30:00,91.8,92.28,91.75,92.25,27203.0,91.7978,92.2778,91.7478,92.2478,27203.0
2020-12-03 12:00:00,92.37,92.45,92.02,92.15,28945.0,92.3678,92.4478,92.0178,92.1478,28945.0
2020-12-03 12:30:00,92.15,92.26,91.57,91.77,179796.0,92.1478,92.2578,91.5678,91.7678,179796.0
2020-12-03 13:00:00,91.79,92.4,91.67,92.3,22375.0,91.7878,92.3978,91.6678,92.2978,22375.0
2020-12-03 13:30:00,92.34,92.34,91.45,91.68,45217.0,92.3378,92.3378,91.4478,91.6778,45217.0
2020-12-03 14:00:00,91.65,92.0,91.63,91.75,31982.0,91.6478,91.9978,91.6278,91.7478,31982.0
2020-12-03 14:30:00,91.82,92.36,91.76,92.22,29156.0,91.8178,92.3578,91.7578,92.2178,29156.0
2020-12-03 15:00:00,92.19,92.19,91.72,92.04,48774.0,92.1878,92.1878,91.7178,92.0378,48774.0
2020-12-03 15:30:00,92.03,92.4,91.7,91.76,142618.0,92.0278,92.3978,91.6978,91.7578,142618.0
2020-12-04 09:30:00,91.88,92.13,90.55,91.67,97416.0,91.8778,92.1278,90.5479,91.6678,97416.0
2020-12-04 10:00:00,91.63,92.36,91.04,92.26,25269.0,91.6278,92.3578,91.0379,92.2578,25269.0
2020-12-04 10:30:00,92.37,92.94,92.37,92.6,35636.0,92.3678,92.9378,92.3678,92.5978,35636.0
2020-12-04 11:00:00,92.63,93.16,92.49,93.03,29821.0,92.6278,93.1578,92.4878,93.0278,29821.0
2020-12-04 11:30:00,93.03,93.26,92.75,92.84,38865.0,93.0278,93.2578,92.7478,92.8378,38865.0
2020-12-04 12:00:00,92.85,92.92,92.13,92.31,39008.0,92.8478,92.9178,92.1278,92.3078,39008.0
2020-12-04 12:30:00,92.34,93.19,92.34,93.19,23518.0,92.3378,93.1878,92.3378,93.1878,23518.0
2020-12-04 13:00:00,93.16,93.24,92.9,93.02,17098.0,93.1578,93.2378,92.8978,93.0178,17098.0
2020-12-04 13:30:00,93.04,93.22,92.88,93.03,36082.0,93.0378,93.2178,92.8778,93.0278,36082.0
2020-12-04 14:00:00,93.03,93.44,92.71,92.84,39260.0,93.0278,93.4378,92.7078,92.8378,39260.0
2020-12-04 14:30:00,92.86,93.38,92.82,93.29,32123.0,92.8578,93.3778,92.8178,93.2878,32123.0
2020-12-04 15:00:00,93.24,93.32,92.92,93.26,31951.0,93.2378,93.3178,92.9178,93.2578,31951.0
2020-12-04 15:30:00,93.26,93.61,93.05,93.51,112499.0,93.2578,93.6078,93.0478,93.5078,112499.0
2020-12-07 09:30:00,91.24,92.4,90.26,90.6,130665.0,91.2378,92.3978,90.2579,90.5979,130665.0
2020-12-07 10:00:00,90.5,90.75,90.25,90.53,70322.0,90.4979,90.7479,90.2479,90.5279,70322.0
2020-12-07 10:30:00,90.54,90.84,90.33,90.82,51989.0,90.5379,90.8379,90.3279,90.8179,51989.0
2020-12-07 11:00:00,90.84,91.19,90.8,91.1,54469.0,90.8379,91.1878,90.7979,91.0979,54469.0
2020-12-07 11:30:00,91.09,91.71,90.96,91.62,32756.0,91.0879,91.7078,90.9579,91.6178,32756.0
2020-12-07 12:00:00,91.62,91.62,91.29,91.3,21129.0,91.6178,91.6178,91.2878,91.2978,21129.0
2020-12-07 12:30:00,91.29,91.62,91.29,91.6,22772.0,91.2878,91.6178,91.2878,91.5978,22772.0
2020-12-07 13:00:00,91.6,91.64,91.34,91.46,17820.0,91.5978,91.6378,91.3378,91.4578,17820.0
2020-12-07 13:30:00,91.46,91.7,90.85,90.9,96367.0,91.4578,91.6978,90.8479,90.8979,96367.0
2020-12-07 14:00:00,90.81,91.12,90.56,90.78,48650.0,90.8079,91.1178,90.5579,90.7779,48650.0
2020-12-07 14:30:00,90.81,91.17,90.74,90.97,36159.0,90.8079,91.1678,90.7379,90.9679,36159.0
2020-12-07 15:00:00,91.01,91.03,90.52,90.75,78712.0,91.0079,91.0279,90.5179,90.7479,78712.0
2020-12-07 15:30:00,90.75,91.05,90.51,90.77,190338.0,90.7479,91.0479,90.5079,90.7679,190338.0
2020-12-08 09:30:00,90.93,93.86,90.89,93.79,175447.0,90.9279,93.8578,90.8879,93.7878,175447.0
2020-12-08 10:00:00,93.8,94.0,92.9,93.21,136135.0,93.7978,93.9978,92.8978,93.2078,136135.0
2020-12-08 10:30:00,93.24,94.07,93.17,94.02,54515.0,93.2378,94.0678,93.1678,94.0178,54515.0
2020-12-08 11:00:00,94.02,94.77,93.79,94.77,101036.0,94.0178,94.7678,93.7878,94.7678,101036.0
2020-12-08 11:30:00,94.8,96.05,94.74,95.95,115545.0,94.7978,96.0477,94.7378,95.9477,115545.0
2020-12-08 12:00:00,95.95,95.97,95.37,95.57,35277.0,95.9477,95.9677,95.3677,95.5677,35277.0
2020-12-08 12:30:00,95.59,95.88,95.34,95.66,34759.0,95.5877,95.8777,95.3378,95.6577,34759.0
2020-12-08 13:00:00,95.69,95.69,95.2,95.55,61328.0,95.6877,95.6877,95.1978,95.5477,61328.0
2020-12-08 13:30:00,95.55,96.96,95.38,96.96,172543.0,95.5477,96.9577,95.3777,96.9577,172543.0
2020-12-08 14:00:00,96.92,98.23,96.88,98.08,362161.0,96.9177,98.2277,96.8777,98.0777,362161.0
2020-12-08 14:30:00,98.07,99.0,98.04,98.97,183285.0,98.0677,98.9977,98.0377,98.9677,183285.0
2020-12-08 15:00:00,98.98,99.22,98.59,98.59,175193.0,98.9777,99.2177,98.5877,98.5877,175193.0
2020-12-08 15:30:00,98.63,99.11,98.5,99.05,695215.0,98.6277,99.1077,98.4977,99.0477,695215.0
2020-12-09 09:30:00,97.88,102.23,97.21,102.2,341176.0,97.8777,102.2276,97.2077,102.1976,341176.0
2020-12-09 10:00:00,101.95,104.27,101.95,103.36,482452.0,101.9476,104.2675,101.9476,103.3576,482452.0
2020-12-09 10:30:00,103.44,103.44,101.85,102.93,212765.0,103.4376,103.4376,101.8476,102.9276,212765.0
2020-12-09 11:00:00,102.93,103.26,101.41,101.5,96897.0,102.9276,103.2576,101.4076,101.4976,96897.0
2020-12-09 11:30:00,101.5,102.54,100.91,102.53,110423.0,101.4976,102.5376,100.9076,102.5276,110423.0
2020-12-09 12:00:00,102.54,102.54,100.69,101.04,161099.0,102.5376,102.5376,100.6876,101.0376,161099.0
2020-12-09 12:30:00,101.0,101.08,98.78,99.92,266057.0,100.9976,101.0776,98.7777,99.9176,266057.0
2020-12-09 13:00:00,99.85,100.01,98.82,99.14,137969.0,99.8476,100.0076,98.8177,99.1377,137969.0
2020-12-09 13:30:00,99.01,99.05,96.05,96.26,208562.0,99.0077,99.0477,96.0477,96.2577,208562.0
2020-12-09 14:00:00,96.31,96.42,94.28,95.29,400544.0,96.3077,96.4177,94.2778,95.2878,400544.0
2020-12-09 14:30:00,95.34,95.82,94.94,95.47,184714.0,95.3378,95.8177,94.9378,95.4677,184714.0
2020-12-09 15:00:00,95.47,96.26,95.4,95.65,517777.0,95.4677,96.2577,95.3977,95.6477,517777.0
2020-12-09 15:30:00,95.68,96.85,95.39,96.37,288120.0,95.6777,96.8477,95.3877,96.3677,288120.0
2020-12-10 09:30:00,95.34,95.93,94.13,95.18,268728.0,95.3378,95.9277,94.1278,95.1778,268728.0
2020-12-10 10:00:00,95.41,97.01,95.1,96.2,219656.0,95.4077,97.0077,95.0978,96.1977,219656.0
2020-12-10 10:30:00,96.12,97.65,96.12,97.62,93792.0,96.1177,97.6477,96.1177,97.6177,93792.0
2020-12-10 11:00:00,97.62,97.72,96.8,97.67,67232.0,97.6177,97.7177,96.7977,97.6677,67232.0
2020-12-10 11:30:00,97.65,97.87,95.56,95.78,106618.0,97.6477,97.8677,95.5577,95.7777,106618.0
2020-12-10 12:00:00,95.67,95.89,94.8,94.85,77908.0,95.6677,95.8877,94.7978,94.8478,77908.0
2020-12-10 12:30:00,94.85,94.98,93.99,94.3,73456.0,94.8478,94.9778,93.9878,94.2978,73456.0
2020-12-10 13:00:00,94.31,94.78,94.19,94.4,59128.0,94.3078,94.7778,94.1878,94.3978,59128.0
2020-12-10 13:30:00,94.52,94.52,93.87,94.07,50309.0,94.5178,94.5178,93.8678,94.0678,50309.0
2020-12-10 14:00:00,94.12,94.13,93.44,93.87,61549.0,94.1178,94.1278,93.4378,93.8678,61549.0
2020-12-10 14:30:00,93.94,94.25,93.52,93.53,42504.0,93.9378,94.2478,93.5178,93.5278,42504.0
2020-12-10 15:00:00,93.62,93.96,93.42,93.55,126193.0,93.6178,93.9578,93.4178,93.5478,126193.0
2020-12-10 15:30:00,93.57,94.12,93.51,93.57,226902.0,93.5678,94.1178,93.5078,93.5678,226902.0
2020-12-11 09:30:00,93.07,93.68,92.43,93.05,165638.0,93.0678,93.6778,92.4278,93.0478,165638.0
2020-12-11 10:00:00,92.99,93.96,92.76,93.86,79097.0,92.9878,93.9578,92.7578,93.8578,79097.0
2020-12-11 10:30:00,93.87,93.87,92.07,92.53,66185.0,93.8678,93.8678,92.0678,92.5278,66185.0
2020-12-11 11:00:00,92.58,92.88,92.32,92.5,30647.0,92.5778,92.8778,92.3178,92.4978,30647.0
2020-12-11 11:30:00,92.44,92.76,91.69,92.42,66408.0,92.4378,92.7578,91.6878,92.4178,66408.0
2020-12-11 12:00:00,92.46,92.95,92.1,92.33,51685.0,92.4578,92.9478,92.0978,92.3278,51685.0
2020-12-11 12:30:00,92.49,92.95,92.17,92.95,26648.0,92.4878,92.9478,92.1678,92.9478,26648.0
2020-12-11 13:00:00,93.0,93.37,92.99,93.22,29140.0,92.9978,93.3678,92.9878,93.2178,29140.0
2020-12-11 13:30:00,93.27,93.34,92.59,93.09,66247.0,93.2678,93.3378,92.5878,93.0878,66247.0
2020-12-11 14:00:00,92.99,93.14,92.26,92.52,54713.0,92.9878,93.1378,92.2578,92.5178,54713.0
2020-12-11 14:30:00,92.51,93.06,92.51,93.02,61886.0,92.5078,93.0578,92.5078,93.0178,61886.0
2020-12-11 15:00:00,93.04,93.25,92.69,93.25,39816.0,93.0378,93.2478,92.6878,93.2478,39816.0
2020-12-11 15:30:00,93.18,93.39,92.79,92.8,159172.0,93.1778,93.3878,92.7878,92.7978,159172.0
2020-12-14 09:30:00,93.37,95.1,93.37,94.66,97273.0,93.3678,95.0978,93.3678,94.6578,97273.0
2020-12-14 10:00:00,94.6,94.8,93.19,93.37,57479.0,94.5978,94.7978,93.1878,93.3678,57479.0
2020-12-14 10:30:00,93.47,93.71,92.29,92.3,44089.0,93.4678,93.7078,92.2878,92.2978,44089.0
2020-12-14 11:00:00,92.35,93.1,92.35,92.94,27611.0,92.3478,93.0978,92.3478,92.9378,27611.0
2020-12-14 11:30:00,92.94,93.11,92.55,92.96,28362.0,92.9378,93.1078,92.5478,92.9578,28362.0
2020-12-14 12:00:00,93.02,93.31,92.71,92.73,26740.0,93.0178,93.3078,92.7078,92.7278,26740.0
2020-12-14 12:30:00,92.8,93.07,92.49,92.6,36527.0,92.7978,93.0678,92.4878,92.5978,36527.0
2020-12-14 13:00:00,92.73,92.97,91.69,91.97,71813.0,92.7278,92.9678,91.6878,91.9678,71813.0
2020-12-14 13:30:00,92.04,92.38,92.0,92.11,37285.0,92.0378,92.3778,91.9978,92.1078,37285.0
2020-12-14 14:00:00,92.13,92.26,91.31,91.67,60119.0,92.1278,92.2578,91.3078,91.6678,60119.0
2020-12-14 14:30:00,91.65,91.67,91.14,91.67,42795.0,91.6478,91.6678,91.1378,91.6678,42795.0
2020-12-14 15:00:00,91.74,91.9,91.31,91.34,68259.0,91.7378,91.8978,91.3078,91.3378,68259.0
2020-12-14 15:30:00,91.32,92.37,90.69,91.28,229582.0,91.3178,92.3678,90.6879,91.2778,229582.0
2020-12-15 09:30:00,92.83,93.99,91.77,92.62,76371.0,92.8278,93.9878,91.7678,92.6178,76371.0
2020-12-15 10:00:00,92.64,92.9,90.33,90.55,85754.0,92.6378,92.8978,90.3279,90.5479,85754.0
2020-12-15 10:30:00,90.54,92.08,90.53,91.68,64805.0,90.5379,92.0778,90.5279,91.6778,64805.0
2020-12-15 11:00:00,91.69,91.69,90.57,91.38,32467.0,91.6878,91.6878,90.5679,91.3778,32467.0
2020-12-15 11:30:00,91.34,92.27,91.34,92.23,60114.0,91.3378,92.2678,91.3378,92.2278,60114.0
2020-12-15 12:00:00,92.33,92.67,92.2,92.49,22461.0,92.3278,92.6678,92.1978,92.4878,22461.0
2020-12-15 12:30:00,92.49,92.72,91.89,92.2,25289.0,92.4878,92.7178,91.8878,92.1978,25289.0
2020-12-15 13:00:00,92.2,92.3,91.65,91.69,19234.0,92.1978,92.2978,91.6478,91.6878,19234.0
2020-12-15 13:30:00,91.73,91.74,91.36,91.54,38314.0,91.7278,91.7378,91.3578,91.5378,38314.0
2020-12-15 14:00:00,91.54,92.44,91.39,92.13,40862.0,91.5378,92.4378,91.3878,92.1278,40862.0
2020-12-15 14:30:00,92.07,92.11,91.03,91.2,65718.0,92.0678,92.1078,91.0279,91.1978,65718.0
2020-12-15 15:00:00,91.21,91.57,91.19,91.2,37761.0,91.2078,91.5678,91.1878,91.1978,37761.0
2020-12-15 15:30:00,91.16,91.9,90.92,91.83,146627.0,91.1578,91.8978,90.9179,91.8278,146627.0
2020-12-16 09:30:00,92.0,92.63,90.69,91.38,122781.0,91.9978,92.6278,90.6879,91.3778,122781.0
2020-12-16 10:00:00,91.42,91.87,90.59,90.7,38089.0,91.4178,91.8678,90.5879,90.6979,38089.0
2020-12-16 10:30:00,90.83,91.46,90.57,91.16,41242.0,90.8279,91.4578,90.5679,91.1578,41242.0
2020-12-16 11:00:00,91.22,91.6,91.04,91.52,29941.0,91.2178,91.5978,91.0379,91.5178,29941.0
2020-12-16 11:30:00,91.47,91.85,91.29,91.79,20241.0,91.4678,91.8478,91.2878,91.7878,20241.0
2020-12-16 12:00:00,91.78,91.93,91.2,91.66,79212.0,91.7778,91.9278,91.1978,91.6578,79212.0
2020-12-16 12:30:00,91.63,91.79,91.42,91.64,39478.0,91.6278,91.7878,91.4178,91.6378,39478.0
2020-12-16 13:00:00,91.67,91.68,90.82,90.82,24873.0,91.6678,91.6778,90.8179,90.8179,24873.0
2020-12-16 13:30:00,90.83,90.87,90.7,90.83,19793.0,90.8279,90.8679,90.6979,90.8279,19793.0
2020-12-16 14:00:00,90.85,90.93,90.29,90.38,49342.0,90.8479,90.9279,90.2879,90.3779,49342.0
2020-12-16 14:30:00,90.39,90.93,90.37,90.88,40902.0,90.3879,90.9279,90.3679,90.8779,40902.0
2020-12-16 15:00:00,90.88,90.88,90.25,90.52,50071.0,90.8779,90.8779,90.2479,90.5179,50071.0
2020-12-16 15:30:00,90.51,90.99,90.39,90.66,87544.0,90.5079,90.9879,90.3879,90.6579,87544.0
2020-12-17 09:30:00,91.67,91.67,90.24,90.79,116005.0,91.6678,91.6678,90.2379,90.7879,116005.0
2020-12-17 10:00:00,90.76,91.94,90.68,91.55,76944.0,90.7579,91.9378,90.6779,91.5478,76944.0
2020-12-17 10:30:00,91.6,91.6,90.82,91.2,47786.0,91.5978,91.5978,90.8179,91.1978,47786.0
2020-12-17 11:00:00,91.18,93.94,91.1,93.35,176712.0,91.1778,93.9378,91.0979,93.3478,176712.0
2020-12-17 11:30:00,93.35,94.66,93.31,94.6,146401.0,93.3478,94.6578,93.3078,94.5978,146401.0
2020-12-17 12:00:00,94.55,95.28,94.12,95.24,82480.0,94.5478,95.2778,94.1178,95.2378,82480.0
2020-12-17 12:30:00,95.31,96.69,95.06,96.01,363675.0,95.3078,96.6877,95.0578,96.0077,363675.0
2020-12-17 13:00:00,95.95,95.98,94.88,95.26,203860.0,95.9477,95.9777,94.8778,95.2578,203860.0
2020-12-17 13:30:00,95.25,95.98,95.19,95.66,75349.0,95.2478,95.9777,95.1878,95.6577,75349.0
2020-12-17 14:00:00,95.61,96.06,95.51,95.59,113942.0,95.6077,96.0577,95.5077,95.5877,113942.0
2020-12-17 14:30:00,95.56,95.89,95.39,95.83,81140.0,95.5577,95.8877,95.3877,95.8277,81140.0
2020-12-17 15:00:00,95.84,95.85,95.48,95.59,64632.0,95.8377,95.8477,95.4777,95.5877,64632.0
2020-12-17 15:30:00,95.58,95.9,95.32,95.89,232644.0,95.5777,95.8977,95.3178,95.8877,232644.0
2020-12-18 09:30:00,96.51,98.28,96.21,97.18,208645.0,96.5077,98.2777,96.2077,97.1777,208645.0
2020-12-18 10:00:00,97.07,97.29,96.16,97.04,82424.0,97.0677,97.2877,96.1577,97.0377,82424.0
2020-12-18 10:30:00,97.0,97.45,96.69,97.25,180248.0,96.9977,97.4477,96.6877,97.2477,180248.0
2020-12-18 11:00:00,97.14,97.36,95.61,96.34,114469.0,97.1377,97.3577,95.6077,96.3377,114469.0
2020-12-18 11:30:00,96.31,97.5,96.31,97.12,93638.0,96.3077,97.4977,96.3077,97.1177,93638.0
2020-12-18 12:00:00,97.18,97.57,96.96,97.14,86268.0,97.1777,97.5677,96.9577,97.1377,86268.0
2020-12-18 12:30:00,97.14,98.01,97.14,97.93,68760.0,97.1377,98.0077,97.1377,97.9277,68760.0
2020-12-18 13:00:00,98.0,98.81,98.0,98.78,47119.0,97.9977,98.8077,97.9977,98.7777,47119.0
2020-12-18 13:30:00,98.8,99.36,98.48,99.11,44222.0,98.7977,99.3577,98.4777,99.1077,44222.0
2020-12-18 14:00:00,99.12,99.29,98.54,98.64,58934.0,99.1177,99.2877,98.5377,98.6377,58934.0
2020-12-18 14:30:00,98.64,99.01,98.25,98.47,36966.0,98.6377,99.0077,98.2477,98.4677,36966.0
2020-12-18 15:00:00,98.46,98.77,97.91,97.93,81568.0,98.4577,98.7677,97.9077,97.9277,81568.0
2020-12-18 15:30:00,97.92,97.99,97.21,97.73,215578.0,97.9177,97.9877,97.2077,97.7277,215578.0
2020-12-21 09:30:00,95.14,96.95,95.0,96.44,99473.0,95.1378,96.9477,94.9978,96.4377,99473.0
2020-12-21 10:00:00,96.3,98.15,95.93,98.1,171550.0,96.2977,98.1477,95.9277,98.0977,171550.0
2020-12-21 10:30:00,97.97,100.68,97.95,100.54,106197.0,97.9677,100.6776,97.9477,100.5376,106197.0
2020-12-21 11:00:00,100.54,101.64,100.0,101.45,86233.0,100.5376,101.6376,99.9976,101.4476,86233.0
2020-12-21 11:30:00,101.45,103.21,101.11,102.47,182542.0,101.4476,103.2076,101.1076,102.4676,182542.0
2020-12-21 12:00:00,102.46,102.63,101.31,101.49,136087.0,102.4576,102.6276,101.3076,101.4876,136087.0
2020-12-21 12:30:00,101.66,102.39,101.6,101.93,120708.0,101.6576,102.3876,101.5976,101.9276,120708.0
2020-12-21 13:00:00,102.01,102.13,101.65,101.79,61964.0,102.0076,102.1276,101.6476,101.7876,61964.0
2020-12-21 13:30:00,101.75,101.96,101.67,101.77,67114.0,101.7476,101.9576,101.6676,101.7676,67114.0
2020-12-21 14:00:00,101.78,101.84,101.38,101.52,46257.0,101.7776,101.8376,101.3776,101.5176,46257.0
2020-12-21 14:30:00,101.52,101.6,100.16,100.16,109792.0,101.5176,101.5976,100.1576,100.1576,109792.0
2020-12-21 15:00:00,100.25,100.29,99.18,99.3,204871.0,100.2476,100.2876,99.1777,99.2977,204871.0
2020-12-21 15:30:00,99.31,99.55,98.87,99.5,254747.0,99.3077,99.5477,98.8677,99.4977,254747.0
2020-12-22 09:30:00,100.24,102.33,99.98,101.86,111335.0,100.2376,102.3276,99.9776,101.8576,111335.0
2020-12-22 10:00:00,101.78,103.74,101.5,102.46,137475.0,101.7776,103.7376,101.4976,102.4576,137475.0
2020-12-22 10:30:00,102.34,102.66,101.5,101.78,67238.0,102.3376,102.6576,101.4976,101.7776,67238.0
2020-12-22 11:00:00,101.78,102.35,101.62,102.13,88602.0,101.7776,102.3476,101.6176,102.1276,88602.0
2020-12-22 11:30:00,102.18,102.18,99.66,101.21,63576.0,102.1776,102.1776,99.6576,101.2076,63576.0
2020-12-22 12:00:00,101.3,101.6,100.66,100.86,28324.0,101.2976,101.5976,100.6576,100.8576,28324.0
2020-12-22 12:30:00,100.87,101.82,100.71,101.69,35938.0,100.8676,101.8176,100.7076,101.6876,35938.0
2020-12-22 13:00:00,101.78,102.02,101.68,101.95,27641.0,101.7776,102.0176,101.6776,101.9476,27641.0
2020-12-22 13:30:00,101.98,102.45,101.73,102.37,53493.0,101.9776,102.4476,101.7276,102.3676,53493.0
2020-12-22 14:00:00,102.45,102.72,102.05,102.67,35600.0,102.4476,102.7176,102.0476,102.6676,35600.0
2020-12-22 14:30:00,102.68,102.87,102.45,102.74,21251.0,102.6776,102.8676,102.4476,102.7376,21251.0
2020-12-22 15:00:00,102.78,103.11,102.55,102.92,51567.0,102.7776,103.1076,102.5476,102.9176,51567.0
2020-12-22 15:30:00,102.85,103.63,102.79,103.37,116206.0,102.8476,103.6276,102.7876,103.3676,116206.0
2020-12-23 09:30:00,103.99,104.39,102.55,103.63,101365.0,103.9875,104.3875,102.5476,103.6276,101365.0
2020-12-23 10:00:00,103.75,104.31,102.85,103.39,48235.0,103.7476,104.3075,102.8476,103.3876,48235.0
2020-12-23 10:30:00,103.53,104.85,103.46,104.85,50967.0,103.5276,104.8475,103.4576,104.8475,50967.0
2020-12-23 11:00:00,104.85,105.6,104.85,105.44,50687.0,104.8475,105.5975,104.8475,105.4375,50687.0
2020-12-23 11:30:00,105.45,105.97,105.19,105.52,26415.0,105.4475,105.9675,105.1875,105.5175,26415.0
2020-12-23 12:00:00,105.55,105.57,104.6,104.65,39577.0,105.5475,105.5675,104.5975,104.6475,39577.0
2020-12-23 12:30:00,104.67,105.18,104.63,105.03,26825.0,104.6675,105.1775,104.6275,105.0275,26825.0
2020-12-23 13:00:00,105.06,105.06,104.42,104.56,19960.0,105.0575,105.0575,104.4175,104.5575,19960.0
2020-12-23 13:30:00,104.54,105.03,104.49,105.01,19681.0,104.5375,105.0275,104.4875,105.0075,19681.0
2020-12-23 14:00:00,104.97,105.18,104.81,104.99,37597.0,104.9675,105.1775,104.8075,104.9875,37597.0
2020-12-23 14:30:00,104.95,105.15,104.89,105.03,19888.0,104.9475,105.1475,104.8875,105.0275,19888.0
2020-12-23 15:00:00,105.1,105.49,105.07,105.36,23899.0,105.0975,105.4875,105.0675,105.3575,23899.0
2020-12-23 15:30:00,105.39,105.53,104.74,104.8,101946.0,105.3875,105.5275,104.7375,104.7975,101946.0
2020-12-24 09:30:00,105.09,105.23,103.8,105.02,51415.0,105.0875,105.2275,103.7976,105.0175,51415.0
2020-12-24 10:00:00,105.04,105.08,104.3,104.59,16755.0,105.0375,105.0775,104.2975,104.5875,16755.0
2020-12-24 10:30:00,104.65,105.13,104.0,104.0,21128.0,104.6475,105.1275,103.9975,103.9975,21128.0
2020-12-24 11:00:00,104.12,104.37,103.46,103.69,16465.0,104.1175,104.3675,103.4576,103.6876,16465.0
2020-12-24 11:30:00,103.86,103.97,103.32,103.47,16197.0,103.8575,103.9675,103.3176,103.4676,16197.0
2020-12-24 12:00:00,103.36,103.43,102.74,102.74,17036.0,103.3576,103.4276,102.7376,102.7376,17036.0
2020-12-24 12:30:00,102.77,103.54,102.71,103.11,69080.0,102.7676,103.5376,102.7076,103.1076,69080.0
2020-12-28 09:30:00,105.67,105.93,104.3,105.17,125144.0,105.6675,105.9275,104.2975,105.1675,125144.0
2020-12-28 10:00:00,105.07,105.22,103.25,103.71,70513.0,105.0675,105.2175,103.2476,103.7076,70513.0
2020-12-28 10:30:00,103.71,103.91,102.6,103.56,40113.0,103.7076,103.9075,102.5976,103.5576,40113.0
2020-12-28 11:00:00,103.66,104.71,103.42,104.47,57126.0,103.6576,104.7075,103.4176,104.4675,57126.0
2020-12-28 11:30:00,104.54,104.54,102.93,103.07,19614.0,104.5375,104.5375,102.9276,103.0676,19614.0
2020-12-28 12:00:00,103.08,103.28,102.87,103.05,32870.0,103.0776,103.2776,102.8676,103.0476,32870.0
2020-12-28 12:30:00,103.02,103.02,101.63,101.88,31832.0,103.0176,103.0176,101.6276,101.8776,31832.0
2020-12-28 13:00:00,101.83,101.92,101.3,101.38,46654.0,101.8276,101.9176,101.2976,101.3776,46654.0
2020-12-28 13:30:00,101.38,101.38,100.71,100.75,40474.0,101.3776,101.3776,100.7076,100.7476,40474.0
2020-12-28 14:00:00,100.7,101.26,100.5,101.22,57912.0,100.6976,101.2576,100.4976,101.2176,57912.0
2020-12-28 14:30:00,101.2,101.39,100.92,101.35,29222.0,101.1976,101.3876,100.9176,101.3476,29222.0
2020-12-28 15:00:00,101.24,101.48,100.88,101.19,35735.0,101.2376,101.4776,100.8776,101.1876,35735.0
2020-12-28 15:30:00,101.12,101.49,101.01,101.01,127946.0,101.1176,101.4876,101.0076,101.0076,127946.0
2020-12-29 09:30:00,101.5,101.96,98.54,98.81,97654.0,101.4976,101.9576,98.5377,98.8077,97654.0
2020-12-29 10:00:00,98.89,99.28,97.3,97.91,132630.0,98.8877,99.2777,97.2977,97.9077,132630.0
2020-12-29 10:30:00,97.99,99.48,97.77,99.45,29902.0,97.9877,99.4777,97.7677,99.4477,29902.0
2020-12-29 11:00:00,99.35,99.63,98.73,99.41,30852.0,99.3477,99.6276,98.7277,99.4077,30852.0
2020-12-29 11:30:00,99.45,99.49,98.42,98.58,20492.0,99.4477,99.4877,98.4177,98.5777,20492.0
2020-12-29 12:00:00,98.5,98.55,97.62,98.23,27747.0,98.4977,98.5477,97.6177,98.2277,27747.0
2020-12-29 12:30:00,98.07,98.44,97.86,98.35,20734.0,98.0677,98.4377,97.8577,98.3477,20734.0
2020-12-29 13:00:00,98.32,98.4,98.21,98.34,14093.0,98.3177,98.3977,98.2077,98.3377,14093.0
2020-12-29 13:30:00,98.34,98.34,97.21,97.52,27194.0,98.3377,98.3377,97.2077,97.5177,27194.0
2020-12-29 14:00:00,97.48,97.52,96.91,96.91,38499.0,97.4777,97.5177,96.9077,96.9077,38499.0
2020-12-29 14:30:00,96.93,97.12,96.6,96.86,53656.0,96.9277,97.1177,96.5977,96.8577,53656.0
2020-12-29 15:00:00,96.9,97.5,96.8,97.33,45590.0,96.8977,97.4977,96.7977,97.3277,45590.0
2020-12-29 15:30:00,97.28,97.37,96.87,97.21,143350.0,97.2777,97.3677,96.8677,97.2077,143350.0
2020-12-30 09:30:00,98.24,101.38,98.24,101.35,118310.0,98.2377,101.3776,98.2377,101.3476,118310.0
2020-12-30 10:00:00,101.37,103.7,101.27,103.59,146242.0,101.3676,103.6976,101.2676,103.5876,146242.0
2020-12-30 10:30:00,103.59,104.96,103.05,104.42,247554.0,103.5876,104.9575,103.0476,104.4175,247554.0
2020-12-30 11:00:00,104.42,105.74,104.35,104.94,111371.0,104.4175,105.7375,104.3475,104.9375,111371.0
2020-12-30 11:30:00,104.94,105.7,104.56,104.59,211965.0,104.9375,105.6975,104.5575,104.5875,211965.0
2020-12-30 12:00:00,104.56,104.67,104.15,104.22,41752.0,104.5575,104.6675,104.1475,104.2175,41752.0
2020-12-30 12:30:00,104.29,104.41,103.63,103.93,49114.0,104.2875,104.4075,103.6276,103.9275,49114.0
2020-12-30 13:00:00,103.96,104.13,103.11,103.45,40727.0,103.9575,104.1275,103.1076,103.4476,40727.0
2020-12-30 13:30:00,103.51,103.59,102.62,102.77,43374.0,103.5076,103.5876,102.6176,102.7676,43374.0
2020-12-30 14:00:00,102.76,103.56,102.67,103.5,127397.0,102.7576,103.5576,102.6676,103.4976,127397.0
2020-12-30 14:30:00,103.5,104.21,103.5,104.08,107936.0,103.4976,104.2075,103.4976,104.0775,107936.0
2020-12-30 15:00:00,104.02,104.15,103.89,104.07,69892.0,104.0175,104.1475,103.8875,104.0675,69892.0
2020-12-30 15:30:00,104.05,105.0,103.89,104.41,166088.0,104.0475,104.9975,103.8875,104.4075,166088.0
2020-12-31 09:30:00,105.46,106.34,104.0,105.41,119438.0,105.4575,106.3375,103.9975,105.4075,119438.0
2020-12-31 10:00:00,105.36,106.5,105.08,106.5,88986.0,105.3575,106.4975,105.0775,106.4975,88986.0
2020-12-31 10:30:00,106.62,107.4,106.17,106.85,81917.0,106.6175,107.3975,106.1675,106.8475,81917.0
2020-12-31 11:00:00,106.74,107.45,106.6,106.6,44714.0,106.7375,107.4475,106.5975,106.5975,44714.0
2020-12-31 11:30:00,106.65,107.14,106.53,107.14,46463.0,106.6475,107.1375,106.5275,107.1375,46463.0
2020-12-31 12:00:00,107.15,108.56,107.1,108.41,118387.0,107.1475,108.5574,107.0975,108.4074,118387.0
2020-12-31 12:30:00,108.27,108.68,108.0,108.64,68935.0,108.2674,108.6774,107.9975,108.6374,68935.0
2020-12-31 13:00:00,108.69,109.17,107.46,107.64,72523.0,108.6874,109.1674,107.4575,107.6375,72523.0
2020-12-31 13:30:00,107.64,107.83,107.42,107.64,57168.0,107.6375,107.8275,107.4175,107.6375,57168.0
2020-12-31 14:00:00,107.65,107.74,106.23,106.23,104883.0,107.6475,107.7375,106.2275,106.2275,104883.0
2020-12-31 14:30:00,106.27,106.39,105.75,105.97,46767.0,106.2675,106.3875,105.7475,105.9675,46767.0
2020-12-31 15:00:00,105.95,106.99,105.94,106.49,118498.0,105.9475,106.9875,105.9375,106.4875,118498.0
2020-12-31 15:30:00,106.44,106.71,105.76,105.9,166380.0,106.4375,106.7075,105.7575,105.8975,166380.0
2021-01-04 09:30:00,108.0,116.49,107.84,114.64,573996.0,107.9975,116.4873,107.8375,114.6373,573996.0
2021-01-04 10:00:00,114.77,115.86,113.25,114.95,270876.0,114.7673,115.8573,113.2473,114.9473,270876.0
2021-01-04 10:30:00,114.8,114.8,110.05,110.22,166082.0,114.7973,114.7973,110.0474,110.2174,166082.0
2021-01-04 11:00:00,110.14,110.61,108.82,110.26,144663.0,110.1374,110.6074,108.8174,110.2574,144663.0
2021-01-04 11:30:00,110.14,110.34,108.11,108.28,68295.0,110.1374,110.3374,108.1074,108.2774,68295.0
2021-01-04 12:00:00,108.17,108.22,105.72,107.65,103802.0,108.1674,108.2174,105.7175,107.6475,103802.0
2021-01-04 12:30:00,107.58,108.26,106.46,107.96,67344.0,107.5775,108.2574,106.4575,107.9575,67344.0
2021-01-04 13:00:00,107.86,109.06,107.54,108.92,68036.0,107.8575,109.0574,107.5375,108.9174,68036.0
2021-01-04 13:30:00,108.76,109.44,107.92,109.18,58092.0,108.7574,109.4374,107.9175,109.1774,58092.0
2021-01-04 14:00:00,109.21,109.38,107.7,107.7,106929.0,109.2074,109.3774,107.6975,107.6975,106929.0
2021-01-04 14:30:00,107.84,108.31,107.45,108.31,120576.0,107.8375,108.3074,107.4475,108.3074,120576.0
2021-01-04 15:00:00,108.25,108.31,107.3,107.5,69477.0,108.2474,108.3074,107.2975,107.4975,69477.0
2021-01-04 15:30:00,107.45,107.99,106.88,107.0,227840.0,107.4475,107.9875,106.8775,106.9975,227840.0
2021-01-05 09:30:00,105.0,110.78,105.0,109.38,473369.0,104.9975,110.7774,104.9975,109.3774,473369.0
2021-01-05 10:00:00,109.42,111.21,109.42,110.11,125231.0,109.4174,111.2074,109.4174,110.1074,125231.0
2021-01-05 10:30:00,110.12,110.23,108.57,108.83,130433.0,110.1174,110.2274,108.5674,108.8274,130433.0
2021-01-05 11:00:00,108.91,108.91,107.51,108.09,70904.0,108.9074,108.9074,107.5075,108.0874,70904.0
2021-01-05 11:30:00,108.01,108.12,106.57,106.78,37467.0,108.0075,108.1174,106.5675,106.7775,37467.0
2021-01-05 12:00:00,106.65,107.28,106.2,106.55,53445.0,106.6475,107.2775,106.1975,106.5475,53445.0
2021-01-05 12:30:00,106.63,106.77,105.76,106.16,64724.0,106.6275,106.7675,105.7575,106.1575,64724.0
2021-01-05 13:00:00,106.29,106.57,105.78,106.38,36665.0,106.2875,106.5675,105.7775,106.3775,36665.0
2021-01-05 13:30:00,106.42,107.0,106.13,106.79,48651.0,106.4175,106.9975,106.1275,106.7875,48651.0
2021-01-05 14:00:00,106.84,107.0,106.35,106.62,55056.0,106.8375,106.9975,106.3475,106.6175,55056.0
2021-01-05 14:30:00,106.62,106.86,105.8,106.54,60885.0,106.6175,106.8575,105.7975,106.5375,60885.0
2021-01-05 15:00:00,106.61,106.86,106.28,106.86,44431.0,106.6075,106.8575,106.2775,106.8575,44431.0
2021-01-05 15:30:00,106.83,107.3,106.41,106.99,244476.0,106.8275,107.2975,106.4075,106.9875,244476.0
2021-01-06 09:30:00,108.25,112.96,107.57,111.66,216653.0,108.2474,112.9573,107.5675,111.6574,216653.0
2021-01-06 10:00:00,111.56,113.25,111.29,112.18,127650.0,111.5574,113.2473,111.2874,112.1774,127650.0
2021-01-06 10:30:00,112.24,113.0,111.73,112.94,126314.0,112.2374,112.9973,111.7274,112.9373,126314.0
2021-01-06 11:00:00,112.94,113.84,112.58,113.65,165344.0,112.9373,113.8373,112.5773,113.6473,165344.0
2021-01-06 11:30:00,113.69,114.15,113.37,113.92,89284.0,113.6873,114.1473,113.3673,113.9173,89284.0
2021-01-06 12:00:00,113.95,114.66,113.72,114.35,55451.0,113.9473,114.6573,113.7173,114.3473,55451.0
2021-01-06 12:30:00,114.29,114.7,113.85,113.85,106952.0,114.2873,114.6973,113.8473,113.8473,106952.0
2021-01-06 13:00:00,113.9,114.55,113.74,114.26,93786.0,113.8973,114.5473,113.7373,114.2573,93786.0
2021-01-06 13:30:00,114.28,116.17,114.19,114.64,114940.0,114.2773,116.1673,114.1873,114.6373,114940.0
2021-01-06 14:00:00,114.67,115.75,113.54,113.64,90608.0,114.6673,115.7473,113.5373,113.6373,90608.0
2021-01-06 14:30:00,113.51,114.34,112.91,113.78,76551.0,113.5073,114.3373,112.9073,113.7773,76551.0
2021-01-06 15:00:00,113.68,113.76,112.55,113.23,77305.0,113.6773,113.7573,112.5473,113.2273,77305.0
2021-01-06 15:30:00,113.24,113.93,112.8,113.85,165092.0,113.2373,113.9273,112.7973,113.8473,165092.0
2021-01-07 09:30:00,117.39,121.67,116.24,118.6,245386.0,117.3872,121.6671,116.2373,118.5972,245386.0
2021-01-07 10:00:00,118.7,118.91,117.15,117.47,109330.0,118.6972,118.9072,117.1472,117.4672,109330.0
2021-01-07 10:30:00,117.47,119.97,117.47,118.32,92125.0,117.4672,119.9672,117.4672,118.3172,92125.0
2021-01-07 11:00:00,118.47,119.92,118.24,119.44,73230.0,118.4672,119.9172,118.2372,119.4372,73230.0
2021-01-07 11:30:00,119.59,119.68,117.86,117.99,48495.0,119.5872,119.6772,117.8572,117.9872,48495.0
2021-01-07 12:00:00,118.01,118.31,117.4,117.94,47333.0,118.0072,118.3072,117.3972,117.9372,47333.0
2021-01-07 12:30:00,117.81,118.1,117.3,118.07,57559.0,117.8072,118.0972,117.2972,118.0672,57559.0
2021-01-07 13:00:00,118.0,118.09,117.25,117.32,41716.0,117.9972,118.0872,117.2472,117.3172,41716.0
2021-01-07 13:30:00,117.3,117.36,115.58,115.74,81525.0,117.2972,117.3572,115.5773,115.7373,81525.0
2021-01-07 14:00:00,115.73,115.83,115.07,115.27,79996.0,115.7273,115.8273,115.0673,115.2673,79996.0
2021-01-07 14:30:00,115.21,115.61,114.38,114.38,89677.0,115.2073,115.6073,114.3773,114.3773,89677.0
2021-01-07 15:00:00,114.44,115.72,114.25,115.52,225812.0,114.4373,115.7173,114.2473,115.5173,225812.0
2021-01-07 15:30:00,115.45,115.82,114.9,115.41,293093.0,115.4473,115.8173,114.8973,115.4073,293093.0
2021-01-08 09:30:00,117.75,118.82,115.99,116.65,126035.0,117.7472,118.8172,115.9873,116.6472,126035.0
2021-01-08 10:00:00,116.55,116.97,114.28,114.4,88638.0,116.5472,116.9672,114.2773,114.3973,88638.0
2021-01-08 10:30:00,114.46,115.66,114.45,115.07,68815.0,114.4573,115.6573,114.4473,115.0673,68815.0
2021-01-08 11:00:00,115.16,115.24,114.15,114.52,127331.0,115.1573,115.2373,114.1473,114.5173,127331.0
2021-01-08 11:30:00,114.48,114.66,113.58,113.86,42388.0,114.4773,114.6573,113.5773,113.8573,42388.0
2021-01-08 12:00:00,113.88,114.27,113.41,113.56,33449.0,113.8773,114.2673,113.4073,113.5573,33449.0
2021-01-08 12:30:00,113.59,113.88,113.1,113.5,26740.0,113.5873,113.8773,113.0973,113.4973,26740.0
2021-01-08 13:00:00,113.44,113.5,112.08,112.81,29850.0,113.4373,113.4973,112.0774,112.8073,29850.0
2021-01-08 13:30:00,112.77,113.17,112.19,112.69,52914.0,112.7673,113.1673,112.1874,112.6873,52914.0
2021-01-08 14:00:00,112.69,113.29,111.85,112.32,54336.0,112.6873,113.2873,111.8474,112.3173,54336.0
2021-01-08 14:30:00,112.35,112.93,111.56,112.6,102792.0,112.3473,112.9273,111.5574,112.5973,102792.0
2021-01-08 15:00:00,112.59,113.1,112.12,112.54,53093.0,112.5873,113.0973,112.1174,112.5373,53093.0
2021-01-08 15:30:00,112.6,113.83,112.24,113.79,251883.0,112.5973,113.8273,112.2374,113.7873,251883.0
2021-01-11 09:30:00,111.98,118.07,111.47,117.43,208704.0,111.9774,118.0672,111.4674,117.4272,208704.0
2021-01-11 10:00:00,117.31,119.41,117.16,119.28,192103.0,117.3072,119.4072,117.1572,119.2772,192103.0
2021-01-11 10:30:00,119.28,119.88,117.25,117.74,143260.0,119.2772,119.8772,117.2472,117.7372,143260.0
2021-01-11 11:00:00,117.7,118.4,117.1,117.26,55702.0,117.6972,118.3972,117.0972,117.2572,55702.0
2021-01-11 11:30:00,117.29,118.98,117.29,118.76,62303.0,117.2872,118.9772,117.2872,118.7572,62303.0
2021-01-11 12:00:00,118.76,118.85,117.37,117.77,51617.0,118.7572,118.8472,117.3672,117.7672,51617.0
2021-01-11 12:30:00,117.86,117.99,116.85,116.98,76270.0,117.8572,117.9872,116.8472,116.9772,76270.0
2021-01-11 13:00:00,116.92,117.72,116.82,117.29,48058.0,116.9172,117.7172,116.8172,117.2872,48058.0
2021-01-11 13:30:00,117.34,117.6,117.21,117.35,177016.0,117.3372,117.5972,117.2072,117.3472,177016.0
2021-01-11 14:00:00,117.33,117.72,116.94,116.94,98766.0,117.3272,117.7172,116.9372,116.9372,98766.0
2021-01-11 14:30:00,116.91,117.49,116.91,117.26,63013.0,116.9072,117.4872,116.9072,117.2572,63013.0
2021-01-11 15:00:00,117.26,117.37,116.55,116.95,77303.0,117.2572,117.3672,116.5472,116.9472,77303.0
2021-01-11 15:30:00,116.92,117.8,116.77,117.39,190517.0,116.9172,117.7972,116.7672,117.3872,190517.0
2021-01-12 09:30:00,119.77,120.67,118.11,120.65,122346.0,119.7672,120.6672,118.1072,120.6472,122346.0
2021-01-12 10:00:00,120.6,123.42,119.8,122.02,153927.0,120.5972,123.4171,119.7972,122.0171,153927.0
2021-01-12 10:30:00,122.35,122.86,121.52,121.91,71337.0,122.3471,122.8571,121.5171,121.9071,71337.0
2021-01-12 11:00:00,121.83,121.98,121.37,121.55,33820.0,121.8271,121.9771,121.3671,121.5471,33820.0
2021-01-12 11:30:00,121.58,121.58,120.0,120.11,76460.0,121.5771,121.5771,119.9972,120.1072,76460.0
2021-01-12 12:00:00,120.09,120.14,119.5,120.03,54971.0,120.0872,120.1372,119.4972,120.0272,54971.0
2021-01-12 12:30:00,120.01,120.2,119.76,120.06,37411.0,120.0072,120.1972,119.7572,120.0572,37411.0
2021-01-12 13:00:00,120.06,121.1,119.82,120.0,44855.0,120.0572,121.0971,119.8172,119.9972,44855.0
2021-01-12 13:30:00,119.97,121.17,119.86,120.42,59598.0,119.9672,121.1671,119.8572,120.4172,59598.0
2021-01-12 14:00:00,120.34,120.8,119.61,119.88,59119.0,120.3372,120.7971,119.6072,119.8772,59119.0
2021-01-12 14:30:00,119.83,120.09,119.26,119.79,189276.0,119.8272,120.0872,119.2572,119.7872,189276.0
2021-01-12 15:00:00,119.79,120.2,119.53,119.83,55063.0,119.7872,120.1972,119.5272,119.8272,55063.0
2021-01-12 15:30:00,119.85,120.88,119.8,120.54,244394.0,119.8472,120.8771,119.7972,120.5372,244394.0
2021-01-13 09:30:00,122.01,123.21,119.37,120.25,116629.0,122.0071,123.2071,119.3672,120.2472,116629.0
2021-01-13 10:00:00,120.13,120.52,118.66,119.8,67654.0,120.1272,120.5172,118.6572,119.7972,67654.0
2021-01-13 10:30:00,120.09,121.78,119.83,121.41,72864.0,120.0872,121.7771,119.8272,121.4071,72864.0
2021-01-13 11:00:00,121.49,121.64,120.39,120.81,52451.0,121.4871,121.6371,120.3872,120.8071,52451.0
2021-01-13 11:30:00,120.79,121.21,120.26,120.43,58131.0,120.7871,121.2071,120.2572,120.4272,58131.0
2021-01-13 12:00:00,120.41,121.11,120.19,120.98,35828.0,120.4072,121.1071,120.1872,120.9771,35828.0
2021-01-13 12:30:00,120.99,121.13,120.44,120.9,25436.0,120.9871,121.1271,120.4372,120.8971,25436.0
2021-01-13 13:00:00,120.88,121.15,120.82,121.04,33394.0,120.8771,121.1471,120.8171,121.0371,33394.0
2021-01-13 13:30:00,121.04,121.15,120.24,120.24,29964.0,121.0371,121.1471,120.2372,120.2372,29964.0
2021-01-13 14:00:00,120.29,120.57,119.77,120.3,62734.0,120.2872,120.5672,119.7672,120.2972,62734.0
2021-01-13 14:30:00,120.42,120.63,119.8,119.8,36376.0,120.4172,120.6272,119.7972,119.7972,36376.0
2021-01-13 15:00:00,119.82,120.13,119.62,119.75,44227.0,119.8172,120.1272,119.6172,119.7472,44227.0
2021-01-13 15:30:00,119.71,120.05,119.5,119.5,105235.0,119.7072,120.0472,119.4972,119.4972,105235.0
2021-01-14 09:30:00,120.0,122.69,120.0,122.45,97182.0,119.9972,122.6871,119.9972,122.4471,97182.0
2021-01-14 10:00:00,122.33,123.93,122.13,123.0,133249.0,122.3271,123.9271,122.1271,122.9971,133249.0
2021-01-14 10:30:00,123.17,123.33,122.01,122.34,40213.0,123.1671,123.3271,122.0071,122.3371,40213.0
2021-01-14 11:00:00,122.34,123.65,122.32,123.54,52499.0,122.3371,123.6471,122.3171,123.5371,52499.0
2021-01-14 11:30:00,123.62,124.39,123.3,124.01,39953.0,123.6171,124.3871,123.2971,124.0071,39953.0
2021-01-14 12:00:00,123.97,124.74,123.7,124.42,36322.0,123.9671,124.7371,123.6971,124.4171,36322.0
2021-01-14 12:30:00,124.43,125.11,123.27,123.75,94283.0,124.4271,125.107,123.2671,123.7471,94283.0
2021-01-14 13:00:00,123.56,124.21,123.39,123.8,18204.0,123.5571,124.2071,123.3871,123.7971,18204.0
2021-01-14 13:30:00,123.71,124.65,123.6,124.26,39694.0,123.7071,124.6471,123.5971,124.2571,39694.0
2021-01-14 14:00:00,124.34,125.37,124.27,125.25,39654.0,124.3371,125.367,124.2671,125.247,39654.0
2021-01-14 14:30:00,125.22,125.96,124.76,125.87,55542.0,125.217,125.957,124.7571,125.867,55542.0
2021-01-14 15:00:00,125.78,126.56,124.74,124.94,103573.0,125.777,126.557,124.7371,124.9371,103573.0
2021-01-14 15:30:00,124.97,125.06,123.41,123.53,239233.0,124.9671,125.057,123.4071,123.5271,239233.0
2021-01-15 09:30:00,123.11,123.21,119.8,119.97,145519.0,123.1071,123.2071,119.7972,119.9672,145519.0
2021-01-15 10:00:00,120.03,120.11,116.92,117.44,250343.0,120.0272,120.1072,116.9172,117.4372,250343.0
2021-01-15 10:30:00,117.43,119.28,117.26,117.27,72933.0,117.4272,119.2772,117.2572,117.2672,72933.0
2021-01-15 11:00:00,117.27,117.4,116.5,117.21,132781.0,117.2672,117.3972,116.4973,117.2072,132781.0
2021-01-15 11:30:00,117.22,117.5,116.33,116.82,67619.0,117.2172,117.4972,116.3273,116.8172,67619.0
2021-01-15 12:00:00,116.8,116.8,115.1,115.81,66272.0,116.7972,116.7972,115.0973,115.8073,66272.0
2021-01-15 12:30:00,115.69,117.06,115.61,116.73,57488.0,115.6873,117.0572,115.6073,116.7272,57488.0
2021-01-15 13:00:00,116.81,117.09,116.6,116.94,38112.0,116.8072,117.0872,116.5972,116.9372,38112.0
2021-01-15 13:30:00,116.94,117.84,116.65,117.84,43875.0,116.9372,117.8372,116.6472,117.8372,43875.0
2021-01-15 14:00:00,117.88,118.7,117.77,117.96,58273.0,117.8772,118.6972,117.7672,117.9572,58273.0
2021-01-15 14:30:00,117.9,118.65,117.75,118.06,31935.0,117.8972,118.6472,117.7472,118.0572,31935.0
2021-01-15 15:00:00,118.09,118.56,117.87,118.23,49109.0,118.0872,118.5572,117.8672,118.2272,49109.0
2021-01-15 15:30:00,118.18,118.26,116.97,117.05,229294.0,118.1772,118.2572,116.9672,117.0472,229294.0
2021-01-19 09:30:00,119.75,119.97,115.74,118.96,237187.0,119.7472,119.9672,115.7373,118.9572,237187.0
2021-01-19 10:00:00,118.8,121.8,118.32,120.81,239601.0,118.7972,121.7971,118.3172,120.8071,239601.0
2021-01-19 10:30:00,120.87,121.62,120.36,120.51,87654.0,120.8671,121.6171,120.3572,120.5072,87654.0
2021-01-19 11:00:00,120.64,121.08,120.4,120.85,40157.0,120.6372,121.0771,120.3972,120.8471,40157.0
2021-01-19 11:30:00,120.92,121.13,120.45,120.79,43966.0,120.9171,121.1271,120.4472,120.7871,43966.0
2021-01-19 12:00:00,120.62,120.78,119.85,120.13,64694.0,120.6172,120.7772,119.8472,120.1272,64694.0
2021-01-19 12:30:00,120.16,120.7,120.02,120.7,33757.0,120.1572,120.6972,120.0172,120.6972,33757.0
2021-01-19 13:00:00,120.71,121.11,120.64,121.01,38669.0,120.7072,121.1071,120.6372,121.0071,38669.0
2021-01-19 13:30:00,120.98,121.11,120.15,120.58,61613.0,120.9771,121.1071,120.1472,120.5772,61613.0
2021-01-19 14:00:00,120.58,120.98,120.48,120.68,45933.0,120.5772,120.9771,120.4772,120.6772,45933.0
2021-01-19 14:30:00,120.72,120.72,119.96,120.06,82213.0,120.7172,120.7172,119.9572,120.0572,82213.0
2021-01-19 15:00:00,120.13,120.99,120.12,120.29,48496.0,120.1272,120.9871,120.1172,120.2872,48496.0
2021-01-19 15:30:00,120.29,120.45,120.02,120.05,239381.0,120.2872,120.4472,120.0172,120.0472,239381.0
2021-01-20 09:30:00,121.7,122.5,119.53,119.75,114554.0,121.6971,122.4971,119.5272,119.7472,114554.0
2021-01-20 10:00:00,119.64,120.86,118.85,119.95,89919.0,119.6372,120.8571,118.8472,119.9472,89919.0
2021-01-20 10:30:00,119.96,119.96,117.6,117.99,98086.0,119.9572,119.9572,117.5972,117.9872,98086.0
2021-01-20 11:00:00,118.04,118.04,116.21,116.53,92844.0,118.0372,118.0372,116.2073,116.5273,92844.0
2021-01-20 11:30:00,116.53,117.07,116.16,116.34,65798.0,116.5273,117.0672,116.1573,116.3373,65798.0
2021-01-20 12:00:00,116.34,116.82,116.22,116.53,36023.0,116.3373,116.8172,116.2173,116.5273,36023.0
2021-01-20 12:30:00,116.58,116.64,115.85,116.26,91910.0,116.5772,116.6372,115.8473,116.2573,91910.0
2021-01-20 13:00:00,116.26,116.37,115.7,115.88,42560.0,116.2573,116.3673,115.6973,115.8773,42560.0
2021-01-20 13:30:00,115.94,116.27,115.6,115.6,41754.0,115.9373,116.2673,115.5973,115.5973,41754.0
2021-01-20 14:00:00,115.68,115.75,114.32,115.03,77921.0,115.6773,115.7473,114.3173,115.0273,77921.0
2021-01-20 14:30:00,115.06,115.12,114.55,114.9,50286.0,115.0573,115.1173,114.5473,114.8973,50286.0
2021-01-20 15:00:00,114.96,115.29,114.35,114.72,41749.0,114.9573,115.2873,114.3473,114.7173,41749.0
2021-01-20 15:30:00,114.71,115.28,114.35,114.55,229383.0,114.7073,115.2773,114.3473,114.5473,229383.0
2021-01-21 09:30:00,115.29,118.37,114.89,114.93,282391.0,115.2873,118.3672,114.8873,114.9273,282391.0
2021-01-21 10:00:00,114.82,115.22,114.15,114.41,95710.0,114.8173,115.2173,114.1473,114.4073,95710.0
2021-01-21 10:30:00,114.42,115.38,114.25,114.85,48195.0,114.4173,115.3773,114.2473,114.8473,48195.0
2021-01-21 11:00:00,114.92,114.92,113.46,114.6,85844.0,114.9173,114.9173,113.4573,114.5973,85844.0
2021-01-21 11:30:00,114.74,114.89,114.19,114.61,46280.0,114.7373,114.8873,114.1873,114.6073,46280.0
2021-01-21 12:00:00,114.78,114.81,113.06,113.28,49300.0,114.7773,114.8073,113.0573,113.2773,49300.0
2021-01-21 12:30:00,113.4,113.64,112.35,112.85,80548.0,113.3973,113.6373,112.3473,112.8473,80548.0
2021-01-21 13:00:00,112.9,113.49,112.73,113.48,72843.0,112.8973,113.4873,112.7273,113.4773,72843.0
2021-01-21 13:30:00,113.48,114.3,113.32,113.67,64663.0,113.4773,114.2973,113.3173,113.6673,64663.0
2021-01-21 14:00:00,113.63,113.99,113.46,113.8,20468.0,113.6273,113.9873,113.4573,113.7973,20468.0
2021-01-21 14:30:00,113.79,114.8,113.77,114.58,51865.0,113.7873,114.7973,113.7673,114.5773,51865.0
2021-01-21 15:00:00,114.53,115.07,114.32,115.04,55214.0,114.5273,115.0673,114.3173,115.0373,55214.0
2021-01-21 15:30:00,114.98,115.83,114.82,115.07,201329.0,114.9773,115.8273,114.8173,115.0673,201329.0
2021-01-22 09:30:00,113.29,114.98,112.5,114.48,94324.0,113.2873,114.9773,112.4973,114.4773,94324.0
2021-01-22 10:00:00,114.34,115.31,114.17,114.19,62386.0,114.3373,115.3073,114.1673,114.1873,62386.0
2021-01-22 10:30:00,114.21,114.79,113.39,114.16,69988.0,114.2073,114.7873,113.3873,114.1573,69988.0
2021-01-22 11:00:00,114.22,114.6,113.61,113.82,44475.0,114.2173,114.5973,113.6073,113.8173,44475.0
2021-01-22 11:30:00,113.83,114.5,113.82,114.08,40375.0,113.8273,114.4973,113.8173,114.0773,40375.0
2021-01-22 12:00:00,114.08,114.28,113.76,113.94,20650.0,114.0773,114.2773,113.7573,113.9373,20650.0
2021-01-22 12:30:00,114.0,114.43,113.88,114.39,42345.0,113.9973,114.4273,113.8773,114.3873,42345.0
2021-01-22 13:00:00,114.45,115.1,114.07,114.78,31950.0,114.4473,115.0973,114.0673,114.7773,31950.0
2021-01-22 13:30:00,114.87,114.95,114.06,114.12,32395.0,114.8673,114.9473,114.0573,114.1173,32395.0
2021-01-22 14:00:00,114.15,114.82,113.85,114.58,38036.0,114.1473,114.8173,113.8473,114.5773,38036.0
2021-01-22 14:30:00,114.52,114.55,114.1,114.4,31329.0,114.5173,114.5473,114.0973,114.3973,31329.0
2021-01-22 15:00:00,114.44,114.45,114.05,114.14,38634.0,114.4373,114.4473,114.0473,114.1373,38634.0
2021-01-22 15:30:00,114.14,114.45,113.93,114.36,138324.0,114.1373,114.4473,113.9273,114.3573,138324.0
2021-01-25 09:30:00,116.03,116.23,114.42,114.77,221480.0,116.0273,116.2273,114.4173,114.7673,221480.0
2021-01-25 10:00:00,114.84,115.3,114.0,114.53,108851.0,114.8373,115.2973,113.9973,114.5273,108851.0
2021-01-25 10:30:00,114.64,115.83,112.34,112.47,268597.0,114.6373,115.8273,112.3373,112.4673,268597.0
2021-01-25 11:00:00,112.66,112.75,109.1,110.95,219112.0,112.6573,112.7473,109.0974,110.9474,219112.0
2021-01-25 11:30:00,111.03,112.71,110.99,112.21,90286.0,111.0274,112.7073,110.9874,112.2074,90286.0
2021-01-25 12:00:00,112.2,112.34,110.11,110.63,58569.0,112.1974,112.3373,110.1074,110.6274,58569.0
2021-01-25 12:30:00,110.74,111.6,110.56,111.04,36719.0,110.7374,111.5974,110.5574,111.0374,36719.0
2021-01-25 13:00:00,111.06,111.33,110.55,111.01,53969.0,111.0574,111.3274,110.5474,111.0074,53969.0
2021-01-25 13:30:00,110.95,110.98,110.16,110.69,68491.0,110.9474,110.9774,110.1574,110.6874,68491.0
2021-01-25 14:00:00,110.65,111.12,109.8,109.95,59211.0,110.6474,111.1174,109.7974,109.9474,59211.0
2021-01-25 14:30:00,109.92,111.6,109.91,111.48,530644.0,109.9174,111.5974,109.9074,111.4774,530644.0
2021-01-25 15:00:00,111.48,111.95,110.15,110.54,92038.0,111.4774,111.9474,110.1474,110.5374,92038.0
2021-01-25 15:30:00,110.56,111.32,110.05,111.29,284840.0,110.5574,111.3174,110.0474,111.2874,284840.0
2021-01-26 09:30:00,112.13,112.64,110.14,110.67,109433.0,112.1274,112.6373,110.1374,110.6674,109433.0
2021-01-26 10:00:00,110.67,110.8,107.6,108.09,199840.0,110.6674,110.7974,107.5975,108.0874,199840.0
2021-01-26 10:30:00,108.15,109.46,107.91,107.92,120175.0,108.1474,109.4574,107.9075,107.9175,120175.0
2021-01-26 11:00:00,107.99,108.0,106.48,106.64,195079.0,107.9875,107.9975,106.4775,106.6375,195079.0
2021-01-26 11:30:00,106.58,106.91,105.34,105.45,103207.0,106.5775,106.9075,105.3375,105.4475,103207.0
2021-01-26 12:00:00,105.46,107.8,105.36,106.86,124330.0,105.4575,107.7975,105.3575,106.8575,124330.0
2021-01-26 12:30:00,106.94,107.09,106.4,106.54,60461.0,106.9375,107.0875,106.3975,106.5375,60461.0
2021-01-26 13:00:00,106.59,107.05,106.54,106.72,67469.0,106.5875,107.0475,106.5375,106.7175,67469.0
2021-01-26 13:30:00,106.74,106.74,105.89,105.99,53597.0,106.7375,106.7375,105.8875,105.9875,53597.0
2021-01-26 14:00:00,106.03,106.38,105.06,106.29,119050.0,106.0275,106.3775,105.0575,106.2875,119050.0
2021-01-26 14:30:00,106.3,106.96,106.29,106.62,185590.0,106.2975,106.9575,106.2875,106.6175,185590.0
2021-01-26 15:00:00,106.57,106.99,106.03,106.63,96124.0,106.5675,106.9875,106.0275,106.6275,96124.0
2021-01-26 15:30:00,106.63,106.8,106.37,106.62,194548.0,106.6275,106.7975,106.3675,106.6175,194548.0
2021-01-27 09:30:00,103.85,104.0,98.92,100.93,299287.0,103.8475,103.9975,98.9177,100.9276,299287.0
2021-01-27 10:00:00,100.95,105.29,100.66,105.07,167852.0,100.9476,105.2875,100.6576,105.0675,167852.0
2021-01-27 10:30:00,105.07,105.49,103.83,104.08,120021.0,105.0675,105.4875,103.8276,104.0775,120021.0
2021-01-27 11:00:00,104.24,104.62,102.87,103.38,81222.0,104.2375,104.6175,102.8676,103.3776,81222.0
2021-01-27 11:30:00,103.59,104.09,102.8,102.8,81139.0,103.5876,104.0875,102.7976,102.7976,81139.0
2021-01-27 12:00:00,102.6,104.47,102.44,104.03,60076.0,102.5976,104.4675,102.4376,104.0275,60076.0
2021-01-27 12:30:00,104.03,105.45,103.38,105.4,61651.0,104.0275,105.4475,103.3776,105.3975,61651.0
2021-01-27 13:00:00,105.45,105.82,104.68,105.31,87866.0,105.4475,105.8175,104.6775,105.3075,87866.0
2021-01-27 13:30:00,105.25,105.87,104.76,105.19,62892.0,105.2475,105.8675,104.7575,105.1875,62892.0
2021-01-27 14:00:00,105.33,105.55,103.99,104.07,65768.0,105.3275,105.5475,103.9875,104.0675,65768.0
2021-01-27 14:30:00,104.18,104.43,103.0,103.32,83359.0,104.1775,104.4275,102.9976,103.3176,83359.0
2021-01-27 15:00:00,103.32,103.71,101.54,102.25,140503.0,103.3176,103.7076,101.5376,102.2476,140503.0
2021-01-27 15:30:00,102.22,103.61,101.46,102.18,321917.0,102.2176,103.6076,101.4576,102.1776,321917.0
2021-01-28 09:30:00,105.5,106.15,100.27,102.56,381271.0,105.4975,106.1475,100.2676,102.5576,381271.0
2021-01-28 10:00:00,102.45,102.59,97.02,99.69,346818.0,102.4476,102.5876,97.0177,99.6876,346818.0
2021-01-28 10:30:00,99.51,101.28,98.01,100.45,199163.0,99.5077,101.2776,98.0077,100.4476,199163.0
2021-01-28 11:00:00,100.59,104.73,99.24,99.82,135674.0,100.5876,104.7275,99.2377,99.8176,135674.0
2021-01-28 11:30:00,100.17,100.65,98.02,100.3,117577.0,100.1676,100.6476,98.0177,100.2976,117577.0
2021-01-28 12:00:00,100.31,100.62,98.92,100.22,89926.0,100.3076,100.6176,98.9177,100.2176,89926.0
2021-01-28 12:30:00,100.0,101.82,99.78,100.47,67429.0,99.9976,101.8176,99.7776,100.4676,67429.0
2021-01-28 13:00:00,100.55,101.49,99.2,100.84,66471.0,100.5476,101.4876,99.1977,100.8376,66471.0
2021-01-28 13:30:00,100.7,102.91,100.67,102.55,67399.0,100.6976,102.9076,100.6676,102.5476,67399.0
2021-01-28 14:00:00,102.35,104.65,102.22,103.6,118360.0,102.3476,104.6475,102.2176,103.5976,118360.0
2021-01-28 14:30:00,103.65,104.94,103.18,104.28,96088.0,103.6476,104.9375,103.1776,104.2775,96088.0
2021-01-28 15:00:00,104.37,104.4,103.75,103.89,83390.0,104.3675,104.3975,103.7476,103.8875,83390.0
2021-01-28 15:30:00,103.73,105.5,103.18,104.75,524912.0,103.7276,105.4975,103.1776,104.7475,524912.0
2021-01-29 09:30:00,103.0,106.88,103.0,105.52,253009.0,102.9976,106.8775,102.9976,105.5175,253009.0
2021-01-29 10:00:00,105.69,105.85,103.31,105.12,75815.0,105.6875,105.8475,103.3076,105.1175,75815.0
2021-01-29 10:30:00,105.16,105.49,103.76,104.44,62591.0,105.1575,105.4875,103.7576,104.4375,62591.0
2021-01-29 11:00:00,104.36,104.7,102.76,102.79,122630.0,104.3575,104.6975,102.7576,102.7876,122630.0
2021-01-29 11:30:00,102.78,103.23,101.13,103.12,276498.0,102.7776,103.2276,101.1276,103.1176,276498.0
2021-01-29 12:00:00,103.23,103.45,101.54,101.74,47550.0,103.2276,103.4476,101.5376,101.7376,47550.0
2021-01-29 12:30:00,101.83,101.85,100.72,100.9,140685.0,101.8276,101.8476,100.7176,100.8976,140685.0
2021-01-29 13:00:00,100.85,101.9,100.73,101.82,123526.0,100.8476,101.8976,100.7276,101.8176,123526.0
2021-01-29 13:30:00,101.82,101.89,100.97,101.09,59576.0,101.8176,101.8876,100.9676,101.0876,59576.0
2021-01-29 14:00:00,101.09,102.05,100.74,100.74,82491.0,101.0876,102.0476,100.7376,100.7376,82491.0
2021-01-29 14:30:00,100.73,100.97,99.54,99.8,100560.0,100.7276,100.9676,99.5377,99.7976,100560.0
2021-01-29 15:00:00,99.77,101.21,99.7,100.57,63262.0,99.7676,101.2076,99.6976,100.5676,63262.0
2021-01-29 15:30:00,100.6,101.97,100.46,101.04,328059.0,100.5976,101.9676,100.4576,101.0376,328059.0
2021-02-01 09:30:00,103.6,110.51,103.37,108.08,486476.0,103.5976,110.5074,103.3676,108.0774,486476.0
2021-02-01 10:00:00,108.04,109.16,107.77,108.53,208362.0,108.0375,109.1574,107.7675,108.5274,208362.0
2021-02-01 10:30:00,108.5,108.94,107.5,108.52,160528.0,108.4974,108.9374,107.4975,108.5174,160528.0
2021-02-01 11:00:00,108.5,109.99,108.24,109.75,121846.0,108.4974,109.9874,108.2374,109.7474,121846.0
2021-02-01 11:30:00,109.79,114.0,109.5,111.9,444586.0,109.7874,113.9973,109.4974,111.8974,444586.0
2021-02-01 12:00:00,112.0,113.05,111.71,112.42,224478.0,111.9974,113.0473,111.7074,112.4173,224478.0
2021-02-01 12:30:00,112.46,113.41,112.18,112.19,193507.0,112.4573,113.4073,112.1774,112.1874,193507.0
2021-02-01 13:00:00,112.19,112.87,112.04,112.59,94985.0,112.1874,112.8673,112.0374,112.5873,94985.0
2021-02-01 13:30:00,112.65,113.93,112.31,113.69,123839.0,112.6473,113.9273,112.3073,113.6873,123839.0
2021-02-01 14:00:00,113.64,114.9,113.38,113.91,143274.0,113.6373,114.8973,113.3773,113.9073,143274.0
2021-02-01 14:30:00,113.91,114.46,113.3,114.29,96381.0,113.9073,114.4573,113.2973,114.2873,96381.0
2021-02-01 15:00:00,114.34,114.94,113.86,114.84,129544.0,114.3373,114.9373,113.8573,114.8373,129544.0
2021-02-01 15:30:00,114.84,114.97,113.87,114.1,386153.0,114.8373,114.9673,113.8673,114.0973,386153.0
2021-02-02 09:30:00,117.54,117.6,112.67,115.11,319018.0,117.5372,117.5972,112.6673,115.1073,319018.0
2021-02-02 10:00:00,115.15,115.5,111.52,111.7,140943.0,115.1473,115.4973,111.5174,111.6974,140943.0
2021-02-02 10:30:00,111.55,112.35,110.88,111.17,90977.0,111.5474,112.3473,110.8774,111.1674,90977.0
2021-02-02 11:00:00,111.09,112.42,110.07,112.24,74855.0,111.0874,112.4173,110.0674,112.2374,74855.0
2021-02-02 11:30:00,112.24,113.42,111.5,113.02,107390.0,112.2374,113.4173,111.4974,113.0173,107390.0
2021-02-02 12:00:00,113.01,114.94,113.01,114.28,104002.0,113.0073,114.9373,113.0073,114.2773,104002.0
2021-02-02 12:30:00,114.27,115.11,114.13,114.9,44530.0,114.2673,115.1073,114.1273,114.8973,44530.0
2021-02-02 13:00:00,114.88,115.93,114.83,115.57,55874.0,114.8773,115.9273,114.8273,115.5673,55874.0
2021-02-02 13:30:00,115.59,115.59,113.23,113.61,311941.0,115.5873,115.5873,113.2273,113.6073,311941.0
2021-02-02 14:00:00,113.69,115.48,113.68,114.93,112228.0,113.6873,115.4773,113.6773,114.9273,112228.0
2021-02-02 14:30:00,115.0,116.18,114.94,115.82,52122.0,114.9973,116.1773,114.9373,115.8173,52122.0
2021-02-02 15:00:00,115.78,116.49,115.31,115.58,162184.0,115.7773,116.4873,115.3073,115.5773,162184.0
2021-02-02 15:30:00,115.56,116.69,115.51,116.13,338933.0,115.5573,116.6872,115.5073,116.1273,338933.0
2021-02-03 09:30:00,117.09,118.18,112.4,113.54,240798.0,117.0872,118.1772,112.3973,113.5373,240798.0
2021-02-03 10:00:00,113.65,114.74,112.72,113.07,73721.0,113.6473,114.7373,112.7173,113.0673,73721.0
2021-02-03 10:30:00,113.19,114.25,112.9,113.0,75454.0,113.1873,114.2473,112.8973,112.9973,75454.0
2021-02-03 11:00:00,113.04,113.99,113.03,113.51,29904.0,113.0373,113.9873,113.0273,113.5073,29904.0
2021-02-03 11:30:00,113.49,114.2,113.19,113.76,90809.0,113.4873,114.1973,113.1873,113.7573,90809.0
2021-02-03 12:00:00,113.87,114.21,113.56,113.96,15313.0,113.8673,114.2073,113.5573,113.9573,15313.0
2021-02-03 12:30:00,113.95,114.37,113.5,113.6,60379.0,113.9473,114.3673,113.4973,113.5973,60379.0
2021-02-03 13:00:00,113.65,114.03,113.57,114.03,17977.0,113.6473,114.0273,113.5673,114.0273,17977.0
2021-02-03 13:30:00,114.01,114.36,113.71,113.84,17182.0,114.0073,114.3573,113.7073,113.8373,17182.0
2021-02-03 14:00:00,113.93,114.27,113.72,114.11,11808.0,113.9273,114.2673,113.7173,114.1073,11808.0
2021-02-03 14:30:00,114.04,114.25,113.93,114.15,15900.0,114.0373,114.2473,113.9273,114.1473,15900.0
2021-02-03 15:00:00,114.09,114.32,113.47,113.47,40829.0,114.0873,114.3173,113.4673,113.4673,40829.0
2021-02-03 15:30:00,113.54,114.46,113.5,113.67,134578.0,113.5373,114.4573,113.4973,113.6673,134578.0
2021-02-04 09:30:00,113.01,113.98,110.5,113.65,181645.0,113.0073,113.9773,110.4974,113.6473,181645.0
2021-02-04 10:00:00,113.58,115.42,113.29,114.51,83432.0,113.5773,115.4173,113.2873,114.5073,83432.0
2021-02-04 10:30:00,114.38,115.53,114.1,115.39,43109.0,114.3773,115.5273,114.0973,115.3873,43109.0
2021-02-04 11:00:00,115.38,115.87,114.54,115.07,31933.0,115.3773,115.8673,114.5373,115.0673,31933.0
2021-02-04 11:30:00,115.19,116.47,115.15,116.43,25359.0,115.1873,116.4673,115.1473,116.4273,25359.0
2021-02-04 12:00:00,116.42,117.02,116.39,116.9,38090.0,116.4173,117.0172,116.3873,116.8972,38090.0
2021-02-04 12:30:00,116.84,117.12,116.6,116.73,28278.0,116.8372,117.1172,116.5972,116.7272,28278.0
2021-02-04 13:00:00,116.7,117.07,116.55,116.61,28272.0,116.6972,117.0672,116.5472,116.6072,28272.0
2021-02-04 13:30:00,116.57,116.58,116.05,116.15,18483.0,116.5672,116.5772,116.0473,116.1473,18483.0
2021-02-04 14:00:00,116.11,116.19,115.66,115.98,20842.0,116.1073,116.1873,115.6573,115.9773,20842.0
2021-02-04 14:30:00,115.98,116.67,115.78,116.67,24437.0,115.9773,116.6672,115.7773,116.6672,24437.0
2021-02-04 15:00:00,116.67,117.42,116.54,117.0,52024.0,116.6672,117.4172,116.5373,116.9972,52024.0
2021-02-04 15:30:00,117.01,117.73,116.89,117.6,117588.0,117.0072,117.7272,116.8872,117.5972,117588.0
2021-02-05 09:30:00,118.79,119.49,116.26,116.67,93089.0,118.7872,119.4872,116.2573,116.6672,93089.0
2021-02-05 10:00:00,116.66,116.68,115.21,116.67,51473.0,116.6572,116.6772,115.2073,116.6672,51473.0
2021-02-05 10:30:00,116.5,117.22,116.42,116.67,31181.0,116.4973,117.2172,116.4173,116.6672,31181.0
2021-02-05 11:00:00,116.53,117.01,116.41,116.95,28625.0,116.5273,117.0072,116.4073,116.9472,28625.0
2021-02-05 11:30:00,117.08,117.76,117.0,117.3,46397.0,117.0772,117.7572,116.9972,117.2972,46397.0
2021-02-05 12:00:00,117.43,117.75,117.07,117.56,10532.0,117.4272,117.7472,117.0672,117.5572,10532.0
2021-02-05 12:30:00,117.5,117.75,117.3,117.31,7583.0,117.4972,117.7472,117.2972,117.3072,7583.0
2021-02-05 13:00:00,117.3,117.3,116.77,116.9,13905.0,117.2972,117.2972,116.7672,116.8972,13905.0
2021-02-05 13:30:00,116.83,117.19,116.66,116.88,18662.0,116.8272,117.1872,116.6572,116.8772,18662.0
2021-02-05 14:00:00,116.87,117.58,116.74,117.53,11209.0,116.8672,117.5772,116.7372,117.5272,11209.0
2021-02-05 14:30:00,117.65,117.75,117.41,117.75,18454.0,117.6472,117.7472,117.4072,117.7472,18454.0
2021-02-05 15:00:00,117.75,118.1,117.37,117.69,36941.0,117.7472,118.0972,117.3672,117.6872,36941.0
2021-02-05 15:30:00,117.8,118.39,117.71,117.72,84745.0,117.7972,118.3872,117.7072,117.7172,84745.0
2021-02-08 09:30:00,118.96,123.3,118.28,122.0,147186.0,118.9572,123.2971,118.2772,121.9971,147186.0
2021-02-08 10:00:00,121.61,122.83,121.49,122.27,52695.0,121.6071,122.8271,121.4871,122.2671,52695.0
2021-02-08 10:30:00,122.17,122.79,121.58,122.47,36145.0,122.1671,122.7871,121.5771,122.4671,36145.0
2021-02-08 11:00:00,122.48,122.48,121.01,121.17,37570.0,122.4771,122.4771,121.0071,121.1671,37570.0
2021-02-08 11:30:00,121.16,121.18,120.4,120.85,36283.0,121.1571,121.1771,120.3972,120.8471,36283.0
2021-02-08 12:00:00,120.75,121.29,120.36,121.15,19996.0,120.7472,121.2871,120.3572,121.1471,19996.0
2021-02-08 12:30:00,121.29,121.56,121.03,121.31,14152.0,121.2871,121.5571,121.0271,121.3071,14152.0
2021-02-08 13:00:00,121.28,121.53,120.96,121.41,30378.0,121.2771,121.5271,120.9571,121.4071,30378.0
2021-02-08 13:30:00,121.35,121.88,121.35,121.66,18137.0,121.3471,121.8771,121.3471,121.6571,18137.0
2021-02-08 14:00:00,121.66,122.48,121.5,122.14,30944.0,121.6571,122.4771,121.4971,122.1371,30944.0
2021-02-08 14:30:00,122.22,122.69,122.09,122.22,22503.0,122.2171,122.6871,122.0871,122.2171,22503.0
2021-02-08 15:00:00,122.22,122.47,122.02,122.15,22391.0,122.2171,122.4671,122.0171,122.1471,22391.0
2021-02-08 15:30:00,122.24,123.07,122.15,123.01,84849.0,122.2371,123.0671,122.1471,123.0071,84849.0
2021-02-09 09:30:00,122.03,122.72,120.71,120.73,211247.0,122.0271,122.7171,120.7072,120.7272,211247.0
2021-02-09 10:00:00,120.92,123.21,120.76,122.81,52361.0,120.9171,123.2071,120.7572,122.8071,52361.0
2021-02-09 10:30:00,122.8,123.23,122.08,122.68,70671.0,122.7971,123.2271,122.0771,122.6771,70671.0
2021-02-09 11:00:00,122.76,122.77,121.2,121.99,32040.0,122.7571,122.7671,121.1971,121.9871,32040.0
2021-02-09 11:30:00,121.87,122.88,121.87,122.88,10592.0,121.8671,122.8771,121.8671,122.8771,10592.0
2021-02-09 12:00:00,122.89,123.3,122.77,123.11,23228.0,122.8871,123.2971,122.7671,123.1071,23228.0
2021-02-09 12:30:00,123.09,123.94,123.08,123.89,22502.0,123.0871,123.9371,123.0771,123.8871,22502.0
2021-02-09 13:00:00,123.77,124.12,123.45,123.57,66555.0,123.7671,124.1171,123.4471,123.5671,66555.0
2021-02-09 13:30:00,123.5,123.53,122.63,123.02,16993.0,123.4971,123.5271,122.6271,123.0171,16993.0
2021-02-09 14:00:00,123.11,123.26,122.36,122.55,23255.0,123.1071,123.2571,122.3571,122.5471,23255.0
2021-02-09 14:30:00,122.55,122.8,122.12,122.49,104677.0,122.5471,122.7971,122.1171,122.4871,104677.0
2021-02-09 15:00:00,122.49,122.8,121.88,122.18,84345.0,122.4871,122.7971,121.8771,122.1771,84345.0
2021-02-09 15:30:00,122.22,123.51,122.12,122.27,90449.0,122.2171,123.5071,122.1171,122.2671,90449.0
2021-02-10 09:30:00,123.12,125.1,122.4,125.01,123694.0,123.1171,125.097,122.3971,125.0071,123694.0
2021-02-10 10:00:00,125.14,125.96,121.75,122.96,101828.0,125.137,125.957,121.7471,122.9571,101828.0
2021-02-10 10:30:00,122.9,123.33,120.6,122.53,115092.0,122.8971,123.3271,120.5972,122.5271,115092.0
2021-02-10 11:00:00,122.44,122.69,120.92,121.03,146872.0,122.4371,122.6871,120.9171,121.0271,146872.0
2021-02-10 11:30:00,121.02,123.28,120.86,122.98,75727.0,121.0171,123.2771,120.8571,122.9771,75727.0
2021-02-10 12:00:00,122.68,123.24,122.43,122.99,28969.0,122.6771,123.2371,122.4271,122.9871,28969.0
2021-02-10 12:30:00,123.22,124.04,123.03,124.01,45528.0,123.2171,124.0371,123.0271,124.0071,45528.0
2021-02-10 13:00:00,123.99,125.11,123.94,124.46,32524.0,123.9871,125.107,123.9371,124.4571,32524.0
2021-02-10 13:30:00,124.48,124.62,123.34,123.44,16729.0,124.4771,124.6171,123.3371,123.4371,16729.0
2021-02-10 14:00:00,123.43,124.06,123.43,123.98,21557.0,123.4271,124.0571,123.4271,123.9771,21557.0
2021-02-10 14:30:00,124.0,124.14,123.57,124.04,10940.0,123.9971,124.1371,123.5671,124.0371,10940.0
2021-02-10 15:00:00,124.05,124.09,123.26,123.32,13780.0,124.0471,124.0871,123.2571,123.3171,13780.0
2021-02-10 15:30:00,123.36,123.66,122.54,123.48,101121.0,123.3571,123.6571,122.5371,123.4771,101121.0
2021-02-11 09:30:00,123.5,125.88,123.05,125.1,37024.0,123.4971,125.877,123.0471,125.097,37024.0
2021-02-11 10:00:00,125.0,125.88,124.61,125.88,22174.0,124.9971,125.877,124.6071,125.877,22174.0
2021-02-11 10:30:00,125.99,128.19,125.74,127.08,66975.0,125.987,128.187,125.737,127.077,66975.0
2021-02-11 11:00:00,127.22,129.06,126.86,128.94,65515.0,127.217,129.057,126.857,128.937,65515.0
2021-02-11 11:30:00,128.84,129.9,128.06,128.35,135918.0,128.837,129.8969,128.057,128.347,135918.0
2021-02-11 12:00:00,128.39,128.86,125.0,125.64,115716.0,128.387,128.857,124.9971,125.637,115716.0
2021-02-11 12:30:00,125.8,127.33,125.79,127.12,35480.0,125.797,127.327,125.787,127.117,35480.0
2021-02-11 13:00:00,127.28,128.33,127.16,128.07,18221.0,127.277,128.327,127.157,128.067,18221.0
2021-02-11 13:30:00,128.14,129.09,127.32,128.4,125997.0,128.137,129.087,127.317,128.397,125997.0
2021-02-11 14:00:00,128.21,128.61,127.65,128.4,32543.0,128.207,128.607,127.647,128.397,32543.0
2021-02-11 14:30:00,128.36,128.58,128.0,128.41,18865.0,128.357,128.577,127.997,128.407,18865.0
2021-02-11 15:00:00,128.34,129.12,128.25,128.81,49093.0,128.337,129.117,128.247,128.807,49093.0
2021-02-11 15:30:00,128.84,128.94,127.61,128.35,146911.0,128.837,128.937,127.607,128.347,146911.0
2021-02-12 09:30:00,125.85,127.26,123.05,127.21,161264.0,125.847,127.257,123.0471,127.207,161264.0
2021-02-12 10:00:00,127.13,128.0,126.27,126.27,107355.0,127.127,127.997,126.267,126.267,107355.0
2021-02-12 10:30:00,126.34,127.79,126.05,127.5,46299.0,126.337,127.787,126.047,127.497,46299.0
2021-02-12 11:00:00,127.58,127.74,126.75,127.36,98933.0,127.577,127.737,126.747,127.357,98933.0
2021-02-12 11:30:00,127.36,127.81,126.05,126.56,65920.0,127.357,127.807,126.047,126.557,65920.0
2021-02-12 12:00:00,126.47,127.8,126.43,127.68,44019.0,126.467,127.797,126.427,127.677,44019.0
2021-02-12 12:30:00,127.69,127.69,125.54,125.76,49734.0,127.687,127.687,125.537,125.757,49734.0
2021-02-12 13:00:00,125.76,126.01,125.2,125.81,56445.0,125.757,126.007,125.197,125.807,56445.0
2021-02-12 13:30:00,125.78,126.5,125.5,125.79,36539.0,125.777,126.497,125.497,125.787,36539.0
2021-02-12 14:00:00,125.82,126.33,125.49,126.13,25066.0,125.817,126.327,125.487,126.127,25066.0
2021-02-12 14:30:00,126.13,126.13,124.19,124.33,178457.0,126.127,126.127,124.1871,124.3271,178457.0
2021-02-12 15:00:00,124.34,124.48,121.89,121.89,103807.0,124.3371,124.4771,121.8871,121.8871,103807.0
2021-02-12 15:30:00,122.04,123.1,121.59,123.09,383124.0,122.0371,123.0971,121.5871,123.0871,383124.0
2021-02-16 09:30:00,124.81,125.69,120.38,121.79,261831.0,124.8071,125.687,120.3772,121.7871,261831.0
2021-02-16 10:00:00,121.79,123.69,121.74,123.52,125303.0,121.7871,123.6871,121.7371,123.5171,125303.0
2021-02-16 10:30:00,123.3,123.83,122.16,122.82,72730.0,123.2971,123.8271,122.1571,122.8171,72730.0
2021-02-16 11:00:00,122.7,123.45,121.06,121.39,62627.0,122.6971,123.4471,121.0571,121.3871,62627.0
2021-02-16 11:30:00,121.14,122.55,120.83,121.52,104067.0,121.1371,122.5471,120.8271,121.5171,104067.0
2021-02-16 12:00:00,121.4,122.09,120.2,121.91,48810.0,121.3971,122.0871,120.1972,121.9071,48810.0
2021-02-16 12:30:00,121.91,121.91,120.62,121.15,36080.0,121.9071,121.9071,120.6172,121.1471,36080.0
2021-02-16 13:00:00,121.21,121.68,121.03,121.06,45018.0,121.2071,121.6771,121.0271,121.0571,45018.0
2021-02-16 13:30:00,121.07,121.13,120.06,120.18,83126.0,121.0671,121.1271,120.0572,120.1772,83126.0
2021-02-16 14:00:00,120.24,120.61,119.41,120.28,102897.0,120.2372,120.6072,119.4072,120.2772,102897.0
2021-02-16 14:30:00,120.2,120.25,119.48,119.53,77396.0,120.1972,120.2472,119.4772,119.5272,77396.0
2021-02-16 15:00:00,119.59,119.8,119.19,119.43,76738.0,119.5872,119.7972,119.1872,119.4272,76738.0
2021-02-16 15:30:00,119.46,119.5,118.58,118.81,280460.0,119.4572,119.4972,118.5772,118.8072,280460.0
2021-02-17 09:30:00,120.55,122.19,118.9,121.47,402088.0,120.5472,122.1871,118.8972,121.4671,402088.0
2021-02-17 10:00:00,121.56,121.65,116.5,116.6,260954.0,121.5571,121.6471,116.4973,116.5972,260954.0
2021-02-17 10:30:00,116.51,117.23,115.4,116.99,173780.0,116.5073,117.2272,115.3973,116.9872,173780.0
2021-02-17 11:00:00,116.81,117.24,115.13,116.25,212452.0,116.8072,117.2372,115.1273,116.2473,212452.0
2021-02-17 11:30:00,116.22,116.5,114.62,115.57,83673.0,116.2173,116.4973,114.6173,115.5673,83673.0
2021-02-17 12:00:00,115.48,115.88,114.92,115.62,97156.0,115.4773,115.8773,114.9173,115.6173,97156.0
2021-02-17 12:30:00,115.6,115.75,115.0,115.61,33903.0,115.5973,115.7473,114.9973,115.6073,33903.0
2021-02-17 13:00:00,115.61,115.88,115.27,115.88,34058.0,115.6073,115.8773,115.2673,115.8773,34058.0
2021-02-17 13:30:00,115.86,115.86,115.15,115.54,37427.0,115.8573,115.8573,115.1473,115.5373,37427.0
2021-02-17 14:00:00,115.54,116.38,115.51,115.62,38858.0,115.5373,116.3773,115.5073,115.6173,38858.0
2021-02-17 14:30:00,115.62,116.52,115.48,116.2,49241.0,115.6173,116.5173,115.4773,116.1973,49241.0
2021-02-17 15:00:00,116.22,116.88,116.08,116.76,54757.0,116.2173,116.8772,116.0773,116.7572,54757.0
2021-02-17 15:30:00,116.78,117.52,116.58,116.61,165789.0,116.7772,117.5172,116.5772,116.6072,165789.0
2021-02-18 09:30:00,115.38,116.34,113.21,114.94,119151.0,115.3773,116.3373,113.2073,114.9373,119151.0
2021-02-18 10:00:00,114.9,115.42,113.72,114.75,151152.0,114.8973,115.4173,113.7173,114.7473,151152.0
2021-02-18 10:30:00,114.66,115.48,114.25,115.14,65664.0,114.6573,115.4773,114.2473,115.1373,65664.0
2021-02-18 11:00:00,115.14,116.0,114.77,115.87,47252.0,115.1373,115.9973,114.7673,115.8673,47252.0
2021-02-18 11:30:00,115.87,116.48,115.4,115.95,47049.0,115.8673,116.4773,115.3973,115.9473,47049.0
2021-02-18 12:00:00,115.94,116.0,114.51,115.02,50148.0,115.9373,115.9973,114.5073,115.0173,50148.0
2021-02-18 12:30:00,115.02,115.25,114.62,114.88,26767.0,115.0173,115.2473,114.6173,114.8773,26767.0
2021-02-18 13:00:00,114.85,115.94,114.5,115.79,54334.0,114.8473,115.9373,114.4973,115.7873,54334.0
2021-02-18 13:30:00,115.82,115.93,115.18,115.22,63621.0,115.8173,115.9273,115.1773,115.2173,63621.0
2021-02-18 14:00:00,115.23,115.68,114.96,115.06,67096.0,115.2273,115.6773,114.9573,115.0573,67096.0
2021-02-18 14:30:00,115.07,115.33,114.5,114.55,51039.0,115.0673,115.3273,114.4973,114.5473,51039.0
2021-02-18 15:00:00,114.54,116.1,114.46,116.09,59058.0,114.5373,116.0973,114.4573,116.0873,59058.0
2021-02-18 15:30:00,116.02,117.52,116.01,116.56,158633.0,116.0173,117.5172,116.0073,116.5572,158633.0
2021-02-19 09:30:00,118.98,122.0,118.82,121.0,128143.0,118.9772,121.9971,118.8172,120.9971,128143.0
2021-02-19 10:00:00,120.86,123.7,120.86,123.3,98488.0,120.8571,123.6971,120.8571,123.2971,98488.0
2021-02-19 10:30:00,123.3,124.2,123.08,123.18,62682.0,123.2971,124.1971,123.0771,123.1771,62682.0
2021-02-19 11:00:00,123.17,124.58,123.17,124.48,49681.0,123.1671,124.5771,123.1671,124.4771,49681.0
2021-02-19 11:30:00,124.44,125.08,124.0,124.5,70432.0,124.4371,125.077,123.9971,124.4971,70432.0
2021-02-19 12:00:00,124.59,124.89,124.06,124.4,45560.0,124.5871,124.8871,124.0571,124.3971,45560.0
2021-02-19 12:30:00,124.34,124.44,123.22,123.76,133148.0,124.3371,124.4371,123.2171,123.7571,133148.0
2021-02-19 13:00:00,123.75,124.44,123.25,124.16,47077.0,123.7471,124.4371,123.2471,124.1571,47077.0
2021-02-19 13:30:00,124.22,124.57,123.63,123.67,51470.0,124.2171,124.5671,123.6271,123.6671,51470.0
2021-02-19 14:00:00,123.72,124.77,123.66,124.23,34204.0,123.7171,124.7671,123.6571,124.2271,34204.0
2021-02-19 14:30:00,124.27,125.23,124.22,125.05,36901.0,124.2671,125.227,124.2171,125.047,36901.0
2021-02-19 15:00:00,125.03,125.5,124.66,124.83,39659.0,125.027,125.497,124.6571,124.8271,39659.0
2021-02-19 15:30:00,124.85,126.83,124.84,125.9,466820.0,124.8471,126.827,124.8371,125.897,466820.0
2021-02-22 09:30:00,125.53,125.86,123.09,124.81,192580.0,125.527,125.857,123.0871,124.8071,192580.0
2021-02-22 10:00:00,125.0,125.86,122.76,123.16,68372.0,124.9971,125.857,122.7571,123.1571,68372.0
2021-02-22 10:30:00,123.19,123.2,120.54,121.25,84378.0,123.1871,123.1971,120.5372,121.2471,84378.0
2021-02-22 11:00:00,121.19,122.23,120.32,121.92,52744.0,121.1871,122.2271,120.3172,121.9171,52744.0
2021-02-22 11:30:00,121.98,122.28,121.05,121.23,41247.0,121.9771,122.2771,121.0471,121.2271,41247.0
2021-02-22 12:00:00,121.21,121.39,120.66,120.98,58057.0,121.2071,121.3871,120.6572,120.9771,58057.0
2021-02-22 12:30:00,120.87,121.04,120.22,120.84,40860.0,120.8671,121.0371,120.2172,120.8371,40860.0
2021-02-22 13:00:00,120.92,121.73,120.75,121.0,50008.0,120.9171,121.7271,120.7472,120.9971,50008.0
2021-02-22 13:30:00,121.1,121.64,120.84,121.25,189127.0,121.0971,121.6371,120.8371,121.2471,189127.0
2021-02-22 14:00:00,121.22,121.32,120.2,120.62,28023.0,121.2171,121.3171,120.1972,120.6172,28023.0
2021-02-22 14:30:00,120.56,120.67,119.92,120.04,61963.0,120.5572,120.6672,119.9172,120.0372,61963.0
2021-02-22 15:00:00,120.0,120.0,117.32,117.32,154734.0,119.9972,119.9972,117.3172,117.3172,154734.0
2021-02-22 15:30:00,117.33,117.59,116.24,117.17,199432.0,117.3272,117.5872,116.2373,117.1672,199432.0
2021-02-23 09:30:00,112.91,112.91,102.5,105.94,515712.0,112.9073,112.9073,102.4976,105.9375,515712.0
2021-02-23 10:00:00,105.97,110.71,105.12,110.53,224147.0,105.9675,110.7074,105.1175,110.5274,224147.0
2021-02-23 10:30:00,110.52,113.31,109.78,112.02,240802.0,110.5174,113.3073,109.7774,112.0174,240802.0
2021-02-23 11:00:00,112.0,113.88,110.18,110.59,122980.0,111.9974,113.8773,110.1774,110.5874,122980.0
2021-02-23 11:30:00,110.66,112.0,109.94,110.59,70339.0,110.6574,111.9974,109.9374,110.5874,70339.0
2021-02-23 12:00:00,110.4,111.6,109.35,111.55,60977.0,110.3974,111.5974,109.3474,111.5474,60977.0
2021-02-23 12:30:00,111.62,113.05,111.24,112.02,87962.0,111.6174,113.0473,111.2374,112.0174,87962.0
2021-02-23 13:00:00,111.91,113.4,111.72,113.06,56559.0,111.9074,113.3973,111.7174,113.0573,56559.0
2021-02-23 13:30:00,113.02,114.23,112.77,114.12,61638.0,113.0173,114.2273,112.7673,114.1173,61638.0
2021-02-23 14:00:00,114.05,115.44,113.77,115.05,117203.0,114.0473,115.4373,113.7673,115.0473,117203.0
2021-02-23 14:30:00,115.04,115.81,114.42,115.7,70091.0,115.0373,115.8073,114.4173,115.6973,70091.0
2021-02-23 15:00:00,115.78,116.99,115.68,116.67,99885.0,115.7773,116.9872,115.6773,116.6672,99885.0
2021-02-23 15:30:00,116.66,118.4,116.66,118.04,400083.0,116.6572,118.3972,116.6572,118.0372,400083.0
2021-02-24 09:30:00,115.46,118.48,112.89,114.52,257309.0,115.4573,118.4772,112.8873,114.5173,257309.0
2021-02-24 10:00:00,114.51,114.85,110.8,113.67,129362.0,114.5073,114.8473,110.7974,113.6673,129362.0
2021-02-24 10:30:00,113.48,114.8,113.1,114.44,32036.0,113.4773,114.7973,113.0973,114.4373,32036.0
2021-02-24 11:00:00,114.64,116.98,114.2,116.62,56391.0,114.6373,116.9772,114.1973,116.6172,56391.0
2021-02-24 11:30:00,116.73,117.9,115.77,117.87,47412.0,116.7272,117.8972,115.7673,117.8672,47412.0
2021-02-24 12:00:00,117.9,119.19,117.78,118.56,45150.0,117.8972,119.1872,117.7772,118.5572,45150.0
2021-02-24 12:30:00,118.59,119.32,116.92,117.61,79382.0,118.5872,119.3172,116.9172,117.6072,79382.0
2021-02-24 13:00:00,117.44,118.68,117.12,118.37,25856.0,117.4372,118.6772,117.1172,118.3672,25856.0
2021-02-24 13:30:00,118.34,119.06,118.17,118.76,28658.0,118.3372,119.0572,118.1672,118.7572,28658.0
2021-02-24 14:00:00,118.68,119.24,118.59,119.09,29354.0,118.6772,119.2372,118.5872,119.0872,29354.0
2021-02-24 14:30:00,119.12,119.5,118.54,118.78,33013.0,119.1172,119.4972,118.5372,118.7772,33013.0
2021-02-24 15:00:00,118.84,119.0,118.19,118.55,28335.0,118.8372,118.9972,118.1872,118.5472,28335.0
2021-02-24 15:30:00,118.58,118.82,118.08,118.25,214628.0,118.5772,118.8172,118.0772,118.2472,214628.0
2021-02-25 09:30:00,117.0,117.81,115.05,116.23,75645.0,116.9972,117.8072,115.0473,116.2273,75645.0
2021-02-25 10:00:00,115.98,116.63,114.25,115.12,78128.0,115.9773,116.6272,114.2473,115.1173,78128.0
2021-02-25 10:30:00,115.17,116.65,114.85,115.78,59437.0,115.1673,116.6472,114.8473,115.7773,59437.0
2021-02-25 11:00:00,115.84,116.28,114.52,114.86,71509.0,115.8373,116.2773,114.5173,114.8573,71509.0
2021-02-25 11:30:00,115.02,115.15,111.43,111.7,128696.0,115.0173,115.1473,111.4274,111.6974,128696.0
2021-02-25 12:00:00,111.56,111.64,109.91,110.1,151657.0,111.5574,111.6374,109.9074,110.0974,151657.0
2021-02-25 12:30:00,109.97,110.06,107.03,107.62,119640.0,109.9674,110.0574,107.0275,107.6175,119640.0
2021-02-25 13:00:00,107.42,110.43,106.96,110.03,213005.0,107.4175,110.4274,106.9575,110.0274,213005.0
2021-02-25 13:30:00,110.11,110.57,108.1,109.13,199863.0,110.1074,110.5674,108.0974,109.1274,199863.0
2021-02-25 14:00:00,108.95,111.01,108.9,110.18,57589.0,108.9474,111.0074,108.8974,110.1774,57589.0
2021-02-25 14:30:00,110.19,110.38,108.64,108.92,60610.0,110.1874,110.3774,108.6374,108.9174,60610.0
2021-02-25 15:00:00,109.03,109.06,106.24,106.5,235874.0,109.0274,109.0574,106.2375,106.4975,235874.0
2021-02-25 15:30:00,106.38,107.03,105.12,105.12,371325.0,106.3775,107.0275,105.1175,105.1175,371325.0
2021-02-26 09:30:00,106.69,107.68,104.38,105.48,171911.0,106.6875,107.6775,104.3775,105.4775,171911.0
2021-02-26 10:00:00,105.33,105.33,103.3,103.8,196738.0,105.3275,105.3275,103.2976,103.7976,196738.0
2021-02-26 10:30:00,103.9,107.61,103.3,107.51,148069.0,103.8975,107.6075,103.2976,107.5075,148069.0
2021-02-26 11:00:00,107.61,108.1,106.6,107.51,85427.0,107.6075,108.0974,106.5975,107.5075,85427.0
2021-02-26 11:30:00,107.85,111.0,107.79,110.87,87964.0,107.8475,110.9974,107.7875,110.8674,87964.0
2021-02-26 12:00:00,110.89,113.24,109.97,112.2,265836.0,110.8874,113.2373,109.9674,112.1974,265836.0
2021-02-26 12:30:00,112.28,113.25,111.08,111.09,171471.0,112.2774,113.2473,111.0774,111.0874,171471.0
2021-02-26 13:00:00,111.14,113.33,110.73,113.33,73095.0,111.1374,113.3273,110.7274,113.3273,73095.0
2021-02-26 13:30:00,113.3,113.39,111.56,112.36,64815.0,113.2973,113.3873,111.5574,112.3573,64815.0
2021-02-26 14:00:00,112.33,113.28,111.66,112.68,51423.0,112.3273,113.2773,111.6574,112.6773,51423.0
2021-02-26 14:30:00,112.5,113.78,112.5,113.28,68245.0,112.4973,113.7773,112.4973,113.2773,68245.0
2021-02-26 15:00:00,113.37,114.44,113.01,113.07,68991.0,113.3673,114.4373,113.0073,113.0673,68991.0
2021-02-26 15:30:00,113.0,114.69,112.9,113.47,269287.0,112.9973,114.6873,112.8973,113.4673,269287.0
2021-03-01 09:30:00,117.46,117.71,113.68,115.14,186990.0,117.4572,117.7072,113.6773,115.1373,186990.0
2021-03-01 10:00:00,115.15,115.48,113.99,114.57,67495.0,115.1473,115.4773,113.9873,114.5673,67495.0
2021-03-01 10:30:00,114.5,116.45,114.1,115.31,99038.0,114.4973,116.4473,114.0973,115.3073,99038.0
2021-03-01 11:00:00,115.32,117.21,115.14,116.49,88815.0,115.3173,117.2072,115.1373,116.4873,88815.0
2021-03-01 11:30:00,116.59,117.5,116.02,117.06,60296.0,116.5872,117.4972,116.0173,117.0572,60296.0
2021-03-01 12:00:00,117.16,117.54,116.25,116.42,36981.0,117.1572,117.5372,116.2473,116.4173,36981.0
2021-03-01 12:30:00,116.42,117.65,116.24,117.35,83763.0,116.4173,117.6472,116.2373,117.3472,83763.0
2021-03-01 13:00:00,117.36,117.47,116.38,116.97,35847.0,117.3572,117.4672,116.3773,116.9672,35847.0
2021-03-01 13:30:00,117.02,117.7,116.31,116.84,34269.0,117.0172,117.6972,116.3073,116.8372,34269.0
2021-03-01 14:00:00,116.77,117.51,116.7,117.38,24572.0,116.7672,117.5072,116.6972,117.3772,24572.0
2021-03-01 14:30:00,117.49,117.66,117.09,117.22,34954.0,117.4872,117.6572,117.0872,117.2172,34954.0
2021-03-01 15:00:00,117.32,117.44,116.82,117.16,43000.0,117.3172,117.4372,116.8172,117.1572,43000.0
2021-03-01 15:30:00,117.16,118.54,116.96,118.44,231747.0,117.1572,118.5372,116.9572,118.4372,231747.0
2021-03-02 09:30:00,118.63,120.5,115.71,116.71,103441.0,118.6272,120.4972,115.7073,116.7072,103441.0
2021-03-02 10:00:00,116.7,117.43,115.6,115.6,67851.0,116.6972,117.4272,115.5973,115.5973,67851.0
2021-03-02 10:30:00,115.96,116.86,115.3,115.91,47316.0,115.9573,116.8572,115.2973,115.9073,47316.0
2021-03-02 11:00:00,115.9,116.47,114.51,115.35,37974.0,115.8973,116.4673,114.5073,115.3473,37974.0
2021-03-02 11:30:00,115.15,115.37,114.02,114.33,26779.0,115.1473,115.3673,114.0173,114.3273,26779.0
2021-03-02 12:00:00,114.23,114.89,113.79,114.51,22312.0,114.2273,114.8873,113.7873,114.5073,22312.0
2021-03-02 12:30:00,114.28,115.78,114.11,115.71,26538.0,114.2773,115.7773,114.1073,115.7073,26538.0
2021-03-02 13:00:00,115.9,116.27,115.29,115.74,16489.0,115.8973,116.2673,115.2873,115.7373,16489.0
2021-03-02 13:30:00,116.0,116.84,115.96,116.24,31158.0,115.9973,116.8372,115.9573,116.2373,31158.0
2021-03-02 14:00:00,116.34,116.61,115.54,115.82,40984.0,116.3373,116.6072,115.5373,115.8173,40984.0
2021-03-02 14:30:00,115.8,116.1,115.26,115.66,23107.0,115.7973,116.0973,115.2573,115.6573,23107.0
2021-03-02 15:00:00,115.78,116.0,114.54,114.75,42191.0,115.7773,115.9973,114.5373,114.7473,42191.0
2021-03-02 15:30:00,114.81,115.76,113.82,114.14,155840.0,114.8073,115.7573,113.8173,114.1373,155840.0
2021-03-03 09:30:00,114.28,115.48,111.62,112.0,77212.0,114.2773,115.4773,111.6174,111.9974,77212.0
2021-03-03 10:00:00,112.33,112.35,109.86,110.17,72648.0,112.3273,112.3473,109.8574,110.1674,72648.0
2021-03-03 10:30:00,110.03,111.77,109.77,111.3,47785.0,110.0274,111.7674,109.7674,111.2974,47785.0
2021-03-03 11:00:00,111.51,112.73,111.38,112.47,52524.0,111.5074,112.7273,111.3774,112.4673,52524.0
2021-03-03 11:30:00,112.56,112.56,111.14,111.19,19254.0,112.5573,112.5573,111.1374,111.1874,19254.0
2021-03-03 12:00:00,111.17,111.26,110.2,110.4,25364.0,111.1674,111.2574,110.1974,110.3974,25364.0
2021-03-03 12:30:00,110.46,112.66,110.28,111.72,84975.0,110.4574,112.6573,110.2774,111.7174,84975.0
2021-03-03 13:00:00,111.6,112.0,111.06,111.68,32707.0,111.5974,111.9974,111.0574,111.6774,32707.0
2021-03-03 13:30:00,111.58,111.78,110.61,110.88,29075.0,111.5774,111.7774,110.6074,110.8774,29075.0
2021-03-03 14:00:00,111.02,111.09,109.1,109.21,74229.0,111.0174,111.0874,109.0974,109.2074,74229.0
2021-03-03 14:30:00,109.19,110.46,108.77,110.4,37186.0,109.1874,110.4574,108.7674,110.3974,37186.0
2021-03-03 15:00:00,110.25,110.58,109.54,109.86,39294.0,110.2474,110.5774,109.5374,109.8574,39294.0
2021-03-03 15:30:00,109.94,110.92,109.37,110.0,283489.0,109.9374,110.9174,109.3674,109.9974,283489.0
2021-03-04 09:30:00,108.91,110.96,106.13,106.73,151293.0,108.9074,110.9574,106.1275,106.7275,151293.0
2021-03-04 10:00:00,106.66,107.07,103.51,105.51,302841.0,106.6575,107.0675,103.5076,105.5075,302841.0
2021-03-04 10:30:00,105.65,108.12,105.14,107.25,58007.0,105.6475,108.1174,105.1375,107.2475,58007.0
2021-03-04 11:00:00,107.24,108.25,105.92,106.24,43881.0,107.2375,108.2474,105.9175,106.2375,43881.0
2021-03-04 11:30:00,106.31,107.0,105.73,106.02,63817.0,106.3075,106.9975,105.7275,106.0175,63817.0
2021-03-04 12:00:00,106.24,106.65,104.08,104.85,90019.0,106.2375,106.6475,104.0775,104.8475,90019.0
2021-03-04 12:30:00,104.69,104.78,101.96,102.34,110623.0,104.6875,104.7775,101.9576,102.3376,110623.0
2021-03-04 13:00:00,102.2,102.82,101.19,101.84,157267.0,102.1976,102.8176,101.1876,101.8376,157267.0
2021-03-04 13:30:00,101.73,101.86,99.55,99.97,365938.0,101.7276,101.8576,99.5477,99.9676,365938.0
2021-03-04 14:00:00,100.0,103.39,100.0,102.92,156066.0,99.9976,103.3876,99.9976,102.9176,156066.0
2021-03-04 14:30:00,103.0,104.3,102.21,104.01,87937.0,102.9976,104.2975,102.2076,104.0075,87937.0
2021-03-04 15:00:00,104.16,104.31,100.82,101.88,237524.0,104.1575,104.3075,100.8176,101.8776,237524.0
2021-03-04 15:30:00,101.88,102.82,101.0,102.0,285076.0,101.8776,102.8176,100.9976,101.9976,285076.0
2021-03-05 09:30:00,105.36,106.6,100.51,102.0,182764.0,105.3575,106.5975,100.5076,101.9976,182764.0
2021-03-05 10:00:00,101.95,102.73,99.72,100.06,153415.0,101.9476,102.7276,99.7176,100.0576,153415.0
2021-03-05 10:30:00,100.16,100.73,98.6,98.9,194195.0,100.1576,100.7276,98.5977,98.8977,194195.0
2021-03-05 11:00:00,98.89,99.18,96.0,96.88,168807.0,98.8877,99.1777,95.9977,96.8777,168807.0
2021-03-05 11:30:00,96.88,100.48,96.88,100.43,66349.0,96.8777,100.4776,96.8777,100.4276,66349.0
2021-03-05 12:00:00,100.27,103.17,99.6,102.88,97605.0,100.2676,103.1676,99.5976,102.8776,97605.0
2021-03-05 12:30:00,102.7,104.8,102.47,104.08,88802.0,102.6976,104.7975,102.4676,104.0775,88802.0
2021-03-05 13:00:00,104.09,106.14,102.7,105.72,64959.0,104.0875,106.1375,102.6976,105.7175,64959.0
2021-03-05 13:30:00,105.88,106.29,104.33,105.4,77940.0,105.8775,106.2875,104.3275,105.3975,77940.0
2021-03-05 14:00:00,105.6,105.88,103.93,105.6,35771.0,105.5975,105.8775,103.9275,105.5975,35771.0
2021-03-05 14:30:00,105.62,106.9,104.83,105.67,68762.0,105.6175,106.8975,104.8275,105.6675,68762.0
2021-03-05 15:00:00,105.5,105.96,104.12,105.24,86232.0,105.4975,105.9575,104.1175,105.2375,86232.0
2021-03-05 15:30:00,105.06,106.56,105.06,106.49,143550.0,105.0575,106.5575,105.0575,106.4875,143550.0
2021-03-08 09:30:00,105.54,107.13,102.76,103.41,168161.0,105.5375,107.1275,102.7576,103.4076,168161.0
2021-03-08 10:00:00,103.65,104.67,102.25,104.26,62477.0,103.6476,104.6675,102.2476,104.2575,62477.0
2021-03-08 10:30:00,104.04,104.53,102.56,102.77,74075.0,104.0375,104.5275,102.5576,102.7676,74075.0
2021-03-08 11:00:00,102.67,103.54,101.25,101.63,63079.0,102.6676,103.5376,101.2476,101.6276,63079.0
2021-03-08 11:30:00,101.66,101.66,99.81,100.22,78580.0,101.6576,101.6576,99.8076,100.2176,78580.0
2021-03-08 12:00:00,100.24,101.03,99.58,100.91,108784.0,100.2376,101.0276,99.5777,100.9076,108784.0
2021-03-08 12:30:00,100.93,101.0,98.66,98.71,75548.0,100.9276,100.9976,98.6577,98.7077,75548.0
2021-03-08 13:00:00,98.8,99.24,98.4,98.84,59701.0,98.7977,99.2377,98.3977,98.8377,59701.0
2021-03-08 13:30:00,98.93,99.01,96.01,96.01,127318.0,98.9277,99.0077,96.0077,96.0077,127318.0
2021-03-08 14:00:00,96.0,96.84,95.53,96.31,180385.0,95.9977,96.8377,95.5277,96.3077,180385.0
2021-03-08 14:30:00,96.36,96.9,95.7,95.96,149941.0,96.3577,96.8977,95.6977,95.9577,149941.0
2021-03-08 15:00:00,95.92,95.92,94.9,95.11,142032.0,95.9177,95.9177,94.8978,95.1078,142032.0
2021-03-08 15:30:00,95.15,96.08,94.09,94.32,356033.0,95.1478,96.0777,94.0878,94.3178,356033.0
2021-03-09 09:30:00,99.29,100.79,98.5,100.31,250830.0,99.2877,100.7876,98.4977,100.3076,250830.0
2021-03-09 10:00:00,100.35,102.19,99.52,101.17,197294.0,100.3476,102.1876,99.5177,101.1676,197294.0
2021-03-09 10:30:00,101.03,101.47,100.06,100.72,89868.0,101.0276,101.4676,100.0576,100.7176,89868.0
2021-03-09 11:00:00,100.87,101.85,100.76,101.27,41430.0,100.8676,101.8476,100.7576,101.2676,41430.0
2021-03-09 11:30:00,101.28,101.81,100.9,101.61,58502.0,101.2776,101.8076,100.8976,101.6076,58502.0
2021-03-09 12:00:00,101.62,101.9,101.15,101.73,175756.0,101.6176,101.8976,101.1476,101.7276,175756.0
2021-03-09 12:30:00,101.73,102.54,101.45,101.8,231727.0,101.7276,102.5376,101.4476,101.7976,231727.0
2021-03-09 13:00:00,101.8,103.93,101.8,103.89,101571.0,101.7976,103.9275,101.7976,103.8875,101571.0
2021-03-09 13:30:00,103.93,104.05,102.88,103.48,88671.0,103.9275,104.0475,102.8776,103.4776,88671.0
2021-03-09 14:00:00,103.48,103.55,102.21,102.43,33785.0,103.4776,103.5476,102.2076,102.4276,33785.0
2021-03-09 14:30:00,102.43,103.19,102.4,102.5,55698.0,102.4276,103.1876,102.3976,102.4976,55698.0
2021-03-09 15:00:00,102.58,102.87,102.19,102.19,72279.0,102.5776,102.8676,102.1876,102.1876,72279.0
2021-03-09 15:30:00,102.25,102.7,100.4,101.35,360317.0,102.2476,102.6976,100.3976,101.3476,360317.0
2021-03-10 09:30:00,102.29,105.65,101.69,104.22,136105.0,102.2876,105.6475,101.6876,104.2175,136105.0
2021-03-10 10:00:00,104.25,104.74,102.15,102.19,76897.0,104.2475,104.7375,102.1476,102.1876,76897.0
2021-03-10 10:30:00,102.37,103.9,101.81,103.02,59203.0,102.3676,103.8975,101.8076,103.0176,59203.0
2021-03-10 11:00:00,103.25,104.18,103.03,103.68,27992.0,103.2476,104.1775,103.0276,103.6776,27992.0
2021-03-10 11:30:00,103.76,104.04,102.41,103.49,35301.0,103.7576,104.0375,102.4076,103.4876,35301.0
2021-03-10 12:00:00,103.52,103.55,101.94,101.94,35971.0,103.5176,103.5476,101.9376,101.9376,35971.0
2021-03-10 12:30:00,102.11,102.91,101.15,102.91,42252.0,102.1076,102.9076,101.1476,102.9076,42252.0
2021-03-10 13:00:00,102.87,103.18,101.82,102.76,42512.0,102.8676,103.1776,101.8176,102.7576,42512.0
2021-03-10 13:30:00,102.76,102.97,101.32,101.84,43565.0,102.7576,102.9676,101.3176,101.8376,43565.0
2021-03-10 14:00:00,101.91,103.03,101.66,102.61,23585.0,101.9076,103.0276,101.6576,102.6076,23585.0
2021-03-10 14:30:00,102.68,103.28,102.39,102.95,51725.0,102.6776,103.2776,102.3876,102.9476,51725.0
2021-03-10 15:00:00,102.95,103.46,102.48,102.7,146584.0,102.9476,103.4576,102.4776,102.6976,146584.0
2021-03-10 15:30:00,102.73,103.55,102.25,102.78,329794.0,102.7276,103.5476,102.2476,102.7776,329794.0
2021-03-11 09:30:00,108.03,108.92,106.46,108.92,125873.0,108.0275,108.9174,106.4575,108.9174,125873.0
2021-03-11 10:00:00,108.93,109.63,107.8,109.0,57124.0,108.9274,109.6274,107.7975,108.9974,57124.0
2021-03-11 10:30:00,109.1,110.73,108.46,110.44,67709.0,109.0974,110.7274,108.4574,110.4374,67709.0
2021-03-11 11:00:00,110.53,111.55,110.47,111.15,66830.0,110.5274,111.5474,110.4674,111.1474,66830.0
2021-03-11 11:30:00,111.08,112.6,110.89,110.9,68569.0,111.0774,112.5973,110.8874,110.8974,68569.0
2021-03-11 12:00:00,110.9,111.98,110.39,111.18,43283.0,110.8974,111.9774,110.3874,111.1774,43283.0
2021-03-11 12:30:00,111.32,111.78,110.87,111.56,52651.0,111.3174,111.7774,110.8674,111.5574,52651.0
2021-03-11 13:00:00,111.56,112.02,110.81,111.15,51546.0,111.5574,112.0174,110.8074,111.1474,51546.0
2021-03-11 13:30:00,111.19,111.35,110.1,110.81,41719.0,111.1874,111.3474,110.0974,110.8074,41719.0
2021-03-11 14:00:00,110.9,112.05,110.85,111.22,54634.0,110.8974,112.0474,110.8474,111.2174,54634.0
2021-03-11 14:30:00,111.12,111.19,110.7,110.86,24209.0,111.1174,111.1874,110.6974,110.8574,24209.0
2021-03-11 15:00:00,110.79,111.31,110.69,111.25,64507.0,110.7874,111.3074,110.6874,111.2474,64507.0
2021-03-11 15:30:00,111.29,111.51,110.73,111.16,288054.0,111.2874,111.5074,110.7274,111.1574,288054.0
2021-03-12 09:30:00,107.98,109.6,105.62,109.56,118940.0,107.9775,109.5974,105.6175,109.5574,118940.0
2021-03-12 10:00:00,109.52,109.6,106.8,107.37,58131.0,109.5174,109.5974,106.7975,107.3675,58131.0
2021-03-12 10:30:00,107.37,107.93,106.54,106.82,56595.0,107.3675,107.9275,106.5375,106.8175,56595.0
2021-03-12 11:00:00,106.8,108.33,106.77,107.93,39483.0,106.7975,108.3274,106.7675,107.9275,39483.0
2021-03-12 11:30:00,107.96,108.63,107.61,108.01,32113.0,107.9575,108.6274,107.6075,108.0075,32113.0
2021-03-12 12:00:00,108.12,109.1,107.85,108.76,29231.0,108.1174,109.0974,107.8475,108.7574,29231.0
2021-03-12 12:30:00,108.91,109.15,107.88,108.33,33097.0,108.9074,109.1474,107.8775,108.3274,33097.0
2021-03-12 13:00:00,108.46,109.23,108.1,109.0,28695.0,108.4574,109.2274,108.0974,108.9974,28695.0
2021-03-12 13:30:00,109.06,109.54,108.39,108.62,29137.0,109.0574,109.5374,108.3874,108.6174,29137.0
2021-03-12 14:00:00,108.62,108.81,108.21,108.75,22164.0,108.6174,108.8074,108.2074,108.7474,22164.0
2021-03-12 14:30:00,108.84,110.49,108.74,110.17,53336.0,108.8374,110.4874,108.7374,110.1674,53336.0
2021-03-12 15:00:00,110.21,110.46,109.69,110.02,48333.0,110.2074,110.4574,109.6874,110.0174,48333.0
2021-03-12 15:30:00,110.02,110.86,110.0,110.09,115430.0,110.0174,110.8574,109.9974,110.0874,115430.0
2021-03-15 09:30:00,110.55,111.76,108.93,110.54,57547.0,110.5474,111.7574,108.9274,110.5374,57547.0
2021-03-15 10:00:00,110.71,112.3,110.01,111.49,33813.0,110.7074,112.2974,110.0074,111.4874,33813.0
2021-03-15 10:30:00,111.49,111.83,110.51,110.87,25044.0,111.4874,111.8274,110.5074,110.8674,25044.0
2021-03-15 11:00:00,111.01,111.32,109.4,109.7,38416.0,111.0074,111.3174,109.3974,109.6974,38416.0
2021-03-15 11:30:00,109.61,110.58,109.5,110.15,37628.0,109.6074,110.5774,109.4974,110.1474,37628.0
2021-03-15 12:00:00,110.0,111.11,109.83,110.65,21134.0,109.9974,111.1074,109.8274,110.6474,21134.0
2021-03-15 12:30:00,110.61,110.91,109.68,110.08,23416.0,110.6074,110.9074,109.6774,110.0774,23416.0
2021-03-15 13:00:00,110.23,110.83,110.13,110.36,48125.0,110.2274,110.8274,110.1274,110.3574,48125.0
2021-03-15 13:30:00,110.34,110.42,109.83,110.02,25924.0,110.3374,110.4174,109.8274,110.0174,25924.0
2021-03-15 14:00:00,110.07,111.52,109.85,111.06,36267.0,110.0674,111.5174,109.8474,111.0574,36267.0
2021-03-15 14:30:00,111.13,111.88,110.85,111.07,37578.0,111.1274,111.8774,110.8474,111.0674,37578.0
2021-03-15 15:00:00,111.08,111.45,110.27,111.38,53791.0,111.0774,111.4474,110.2674,111.3774,53791.0
2021-03-15 15:30:00,111.38,112.33,111.32,112.17,131560.0,111.3774,112.3273,111.3174,112.1674,131560.0
2021-03-16 09:30:00,113.22,114.99,112.8,114.24,153279.0,113.2173,114.9873,112.7973,114.2373,153279.0
2021-03-16 10:00:00,114.58,115.14,113.86,114.9,50755.0,114.5773,115.1373,113.8573,114.8973,50755.0
2021-03-16 10:30:00,115.1,116.88,115.06,116.74,105897.0,115.0973,116.8772,115.0573,116.7372,105897.0
2021-03-16 11:00:00,116.66,118.32,115.91,116.16,181983.0,116.6572,118.3172,115.9073,116.1573,181983.0
2021-03-16 11:30:00,116.25,116.87,115.76,116.46,180928.0,116.2473,116.8672,115.7573,116.4573,180928.0
2021-03-16 12:00:00,116.43,116.96,115.22,115.49,49617.0,116.4273,116.9572,115.2173,115.4873,49617.0
2021-03-16 12:30:00,115.5,116.64,115.49,116.47,35955.0,115.4973,116.6372,115.4873,116.4673,35955.0
2021-03-16 13:00:00,116.42,117.44,116.35,116.35,38312.0,116.4173,117.4372,116.3473,116.3473,38312.0
2021-03-16 13:30:00,116.31,116.32,115.86,115.96,63555.0,116.3073,116.3173,115.8573,115.9573,63555.0
2021-03-16 14:00:00,115.97,116.24,113.91,114.21,67905.0,115.9673,116.2373,113.9073,114.2073,67905.0
2021-03-16 14:30:00,114.08,114.73,113.22,114.28,86245.0,114.0773,114.7273,113.2173,114.2773,86245.0
2021-03-16 15:00:00,114.28,115.04,113.63,114.47,38765.0,114.2773,115.0373,113.6273,114.4673,38765.0
2021-03-16 15:30:00,114.52,115.01,113.9,114.03,108163.0,114.5173,115.0073,113.8973,114.0273,108163.0
2021-03-17 09:30:00,111.14,112.14,109.63,111.58,94313.0,111.1374,112.1374,109.6274,111.5774,94313.0
2021-03-17 10:00:00,111.7,112.86,111.7,112.34,52947.0,111.6974,112.8573,111.6974,112.3373,52947.0
2021-03-17 10:30:00,112.3,112.79,111.32,112.01,56937.0,112.2974,112.7873,111.3174,112.0074,56937.0
2021-03-17 11:00:00,112.07,113.22,111.25,112.93,59589.0,112.0674,113.2173,111.2474,112.9273,59589.0
2021-03-17 11:30:00,112.97,113.04,111.97,112.78,36914.0,112.9673,113.0373,111.9674,112.7773,36914.0
2021-03-17 12:00:00,112.78,113.69,111.83,113.32,73530.0,112.7773,113.6873,111.8274,113.3173,73530.0
2021-03-17 12:30:00,113.16,113.45,112.61,112.61,50726.0,113.1573,113.4473,112.6073,112.6073,50726.0
2021-03-17 13:00:00,112.65,113.22,112.39,113.14,42129.0,112.6473,113.2173,112.3873,113.1373,42129.0
2021-03-17 13:30:00,113.25,113.27,112.27,112.82,45296.0,113.2473,113.2673,112.2674,112.8173,45296.0
2021-03-17 14:00:00,112.9,116.31,112.9,114.24,133006.0,112.8973,116.3073,112.8973,114.2373,133006.0
2021-03-17 14:30:00,114.13,117.3,114.06,116.88,99281.0,114.1273,117.2972,114.0573,116.8772,99281.0
2021-03-17 15:00:00,116.83,117.69,116.56,116.7,110551.0,116.8272,117.6872,116.5572,116.6972,110551.0
2021-03-17 15:30:00,116.6,117.04,115.91,116.37,213643.0,116.5972,117.0372,115.9073,116.3673,213643.0
2021-03-18 09:30:00,114.08,115.99,112.1,113.26,68838.0,114.0773,115.9873,112.0974,113.2573,68838.0
2021-03-18 10:00:00,113.38,113.39,111.37,111.97,97826.0,113.3773,113.3873,111.3674,111.9674,97826.0
2021-03-18 10:30:00,111.96,112.79,111.25,112.01,92651.0,111.9574,112.7873,111.2474,112.0074,92651.0
2021-03-18 11:00:00,112.13,113.45,111.82,113.39,124289.0,112.1274,113.4473,111.8174,113.3873,124289.0
2021-03-18 11:30:00,113.42,113.45,112.12,112.54,65583.0,113.4173,113.4473,112.1174,112.5373,65583.0
2021-03-18 12:00:00,112.51,113.42,112.4,113.07,33887.0,112.5073,113.4173,112.3973,113.0673,33887.0
2021-03-18 12:30:00,113.29,113.29,110.72,110.72,37073.0,113.2873,113.2873,110.7174,110.7174,37073.0
2021-03-18 13:00:00,110.77,110.94,110.06,110.42,75397.0,110.7674,110.9374,110.0574,110.4174,75397.0
2021-03-18 13:30:00,110.43,110.69,109.93,110.16,48685.0,110.4274,110.6874,109.9274,110.1574,48685.0
2021-03-18 14:00:00,110.17,111.02,108.51,108.62,92271.0,110.1674,111.0174,108.5074,108.6174,92271.0
2021-03-18 14:30:00,108.64,109.12,107.31,107.32,84302.0,108.6374,109.1174,107.3075,107.3175,84302.0
2021-03-18 15:00:00,107.41,107.86,106.42,107.03,96749.0,107.4075,107.8575,106.4175,107.0275,96749.0
2021-03-18 15:30:00,107.01,107.13,105.1,105.29,319440.0,107.0075,107.1275,105.0975,105.2875,319440.0
2021-03-19 09:30:00,106.2,107.72,104.57,105.01,287219.0,106.1975,107.7175,104.5675,105.0075,287219.0
2021-03-19 10:00:00,105.01,106.31,104.17,105.67,152224.0,105.0075,106.3075,104.1675,105.6675,152224.0
2021-03-19 10:30:00,105.72,106.53,104.29,106.24,73939.0,105.7175,106.5275,104.2875,106.2375,73939.0
2021-03-19 11:00:00,106.27,106.69,104.96,105.47,55121.0,106.2675,106.6875,104.9575,105.4675,55121.0
2021-03-19 11:30:00,105.65,107.26,105.55,106.93,36989.0,105.6475,107.2575,105.5475,106.9275,36989.0
2021-03-19 12:00:00,107.04,107.39,106.68,106.78,46711.0,107.0375,107.3875,106.6775,106.7775,46711.0
2021-03-19 12:30:00,106.79,108.37,106.79,107.89,47625.0,106.7875,108.3674,106.7875,107.8875,47625.0
2021-03-19 13:00:00,107.95,108.33,107.0,108.32,65199.0,107.9475,108.3274,106.9975,108.3174,65199.0
2021-03-19 13:30:00,108.36,108.46,106.78,107.1,140656.0,108.3574,108.4574,106.7775,107.0975,140656.0
2021-03-19 14:00:00,107.08,107.52,106.47,107.09,58701.0,107.0775,107.5175,106.4675,107.0875,58701.0
2021-03-19 14:30:00,107.2,107.33,106.26,106.46,46777.0,107.1975,107.3275,106.2575,106.4575,46777.0
2021-03-19 15:00:00,106.46,106.46,104.72,105.42,79989.0,106.4575,106.4575,104.7175,105.4175,79989.0
2021-03-19 15:30:00,105.36,107.35,104.68,106.55,530023.0,105.3575,107.3475,104.6775,106.5475,530023.0
2021-03-22 09:30:00,110.29,110.7,107.17,107.38,82175.0,110.2874,110.6974,107.1675,107.3775,82175.0
2021-03-22 10:00:00,107.39,108.81,107.13,108.51,41965.0,107.3875,108.8074,107.1275,108.5074,41965.0
2021-03-22 10:30:00,108.7,109.65,107.66,108.77,35792.0,108.6974,109.6474,107.6575,108.7674,35792.0
2021-03-22 11:00:00,108.79,109.44,108.31,109.21,36507.0,108.7874,109.4374,108.3074,109.2074,36507.0
2021-03-22 11:30:00,109.31,109.78,108.72,108.85,28212.0,109.3074,109.7774,108.7174,108.8474,28212.0
2021-03-22 12:00:00,108.96,109.14,108.65,109.0,15621.0,108.9574,109.1374,108.6474,108.9974,15621.0
2021-03-22 12:30:00,109.18,109.4,108.42,108.65,22997.0,109.1774,109.3974,108.4174,108.6474,22997.0
2021-03-22 13:00:00,108.64,108.87,108.19,108.67,35291.0,108.6374,108.8674,108.1874,108.6674,35291.0
2021-03-22 13:30:00,108.68,109.62,108.67,109.59,21092.0,108.6774,109.6174,108.6674,109.5874,21092.0
2021-03-22 14:00:00,109.52,109.6,108.6,108.88,27483.0,109.5174,109.5974,108.5974,108.8774,27483.0
2021-03-22 14:30:00,108.89,109.55,108.84,108.96,25617.0,108.8874,109.5474,108.8374,108.9574,25617.0
2021-03-22 15:00:00,109.08,109.18,108.0,108.0,28580.0,109.0774,109.1774,107.9975,107.9975,28580.0
2021-03-22 15:30:00,108.09,108.9,108.09,108.7,152161.0,108.0874,108.8974,108.0874,108.6974,152161.0
2021-03-23 09:30:00,108.02,108.73,107.12,108.0,58061.0,108.0175,108.7274,107.1175,107.9975,58061.0
2021-03-23 10:00:00,108.04,108.72,107.13,107.3,34502.0,108.0375,108.7174,107.1275,107.2975,34502.0
2021-03-23 10:30:00,107.27,107.27,105.12,106.64,82723.0,107.2675,107.2675,105.1175,106.6375,82723.0
2021-03-23 11:00:00,106.64,106.72,105.84,106.22,43762.0,106.6375,106.7175,105.8375,106.2175,43762.0
2021-03-23 11:30:00,106.29,106.33,104.18,104.42,45823.0,106.2875,106.3275,104.1775,104.4175,45823.0
2021-03-23 12:00:00,104.54,104.54,103.83,103.91,40684.0,104.5375,104.5375,103.8276,103.9075,40684.0
2021-03-23 12:30:00,103.96,104.51,103.45,104.45,31228.0,103.9575,104.5075,103.4476,104.4475,31228.0
2021-03-23 13:00:00,104.5,104.54,103.57,103.6,30296.0,104.4975,104.5375,103.5676,103.5976,30296.0
2021-03-23 13:30:00,103.61,103.65,102.59,102.79,44155.0,103.6076,103.6476,102.5876,102.7876,44155.0
2021-03-23 14:00:00,102.73,103.04,101.68,102.03,47394.0,102.7276,103.0376,101.6776,102.0276,47394.0
2021-03-23 14:30:00,102.07,102.33,101.1,101.1,49908.0,102.0676,102.3276,101.0976,101.0976,49908.0
2021-03-23 15:00:00,101.15,101.84,100.86,101.37,47201.0,101.1476,101.8376,100.8576,101.3676,47201.0
2021-03-23 15:30:00,101.26,101.97,100.68,101.84,251676.0,101.2576,101.9676,100.6776,101.8376,251676.0
2021-03-24 09:30:00,103.63,105.0,101.17,101.63,84710.0,103.6276,104.9975,101.1676,101.6276,84710.0
2021-03-24 10:00:00,101.77,102.5,100.88,102.16,65156.0,101.7676,102.4976,100.8776,102.1576,65156.0
2021-03-24 10:30:00,102.04,104.24,101.88,104.19,31834.0,102.0376,104.2375,101.8776,104.1875,31834.0
2021-03-24 11:00:00,104.19,104.45,103.0,103.37,27845.0,104.1875,104.4475,102.9976,103.3676,27845.0
2021-03-24 11:30:00,103.23,103.37,102.02,102.57,17604.0,103.2276,103.3676,102.0176,102.5676,17604.0
2021-03-24 12:00:00,102.58,103.3,102.3,102.93,25999.0,102.5776,103.2976,102.2976,102.9276,25999.0
2021-03-24 12:30:00,103.02,103.49,102.49,102.93,30247.0,103.0176,103.4876,102.4876,102.9276,30247.0
2021-03-24 13:00:00,102.91,103.31,102.0,103.01,56233.0,102.9076,103.3076,101.9976,103.0076,56233.0
2021-03-24 13:30:00,103.1,104.25,102.96,104.14,30600.0,103.0976,104.2475,102.9576,104.1375,30600.0
2021-03-24 14:00:00,104.18,104.91,103.72,104.03,44569.0,104.1775,104.9075,103.7176,104.0275,44569.0
2021-03-24 14:30:00,104.11,104.11,102.29,102.54,48443.0,104.1075,104.1075,102.2876,102.5376,48443.0
2021-03-24 15:00:00,102.56,102.99,101.86,102.13,44318.0,102.5576,102.9876,101.8576,102.1276,44318.0
2021-03-24 15:30:00,102.17,102.53,101.12,101.13,191643.0,102.1676,102.5276,101.1176,101.1276,191643.0
2021-03-25 09:30:00,98.11,100.41,97.17,99.34,63333.0,98.1077,100.4076,97.1677,99.3377,63333.0
2021-03-25 10:00:00,99.5,101.29,99.01,100.06,52466.0,99.4977,101.2876,99.0077,100.0576,52466.0
2021-03-25 10:30:00,99.63,100.19,97.4,98.0,37293.0,99.6276,100.1876,97.3977,97.9977,37293.0
2021-03-25 11:00:00,97.92,98.6,97.08,98.57,57884.0,97.9177,98.5977,97.0777,98.5677,57884.0
2021-03-25 11:30:00,98.74,100.37,98.64,100.22,37454.0,98.7377,100.3676,98.6377,100.2176,37454.0
2021-03-25 12:00:00,100.36,102.66,100.34,102.3,29538.0,100.3576,102.6576,100.3376,102.2976,29538.0
2021-03-25 12:30:00,102.5,102.7,101.87,102.16,26519.0,102.4976,102.6976,101.8676,102.1576,26519.0
2021-03-25 13:00:00,101.62,102.7,101.32,101.96,23498.0,101.6176,102.6976,101.3176,101.9576,23498.0
2021-03-25 13:30:00,102.07,102.39,101.22,101.22,20575.0,102.0676,102.3876,101.2176,101.2176,20575.0
2021-03-25 14:00:00,101.32,102.27,101.02,101.13,52613.0,101.3176,102.2676,101.0176,101.1276,52613.0
2021-03-25 14:30:00,101.08,102.58,100.81,102.43,41610.0,101.0776,102.5776,100.8076,102.4276,41610.0
2021-03-25 15:00:00,102.31,103.12,102.11,102.9,27101.0,102.3076,103.1176,102.1076,102.8976,27101.0
2021-03-25 15:30:00,102.84,103.39,102.49,102.63,110192.0,102.8376,103.3876,102.4876,102.6276,110192.0
2021-03-26 09:30:00,103.48,105.59,102.39,104.9,41891.0,103.4776,105.5875,102.3876,104.8975,41891.0
2021-03-26 10:00:00,105.0,106.18,104.85,105.98,39189.0,104.9975,106.1775,104.8475,105.9775,39189.0
2021-03-26 10:30:00,106.12,106.66,104.59,104.59,39361.0,106.1175,106.6575,104.5875,104.5875,39361.0
2021-03-26 11:00:00,104.71,105.15,103.8,104.11,27523.0,104.7075,105.1475,103.7976,104.1075,27523.0
2021-03-26 11:30:00,104.06,105.51,104.02,105.31,27996.0,104.0575,105.5075,104.0175,105.3075,27996.0
2021-03-26 12:00:00,105.66,106.41,104.89,106.38,24640.0,105.6575,106.4075,104.8875,106.3775,24640.0
2021-03-26 12:30:00,106.29,106.48,105.0,105.36,20796.0,106.2875,106.4775,104.9975,105.3575,20796.0
2021-03-26 13:00:00,105.4,106.14,105.4,105.93,17907.0,105.3975,106.1375,105.3975,105.9275,17907.0
2021-03-26 13:30:00,105.95,105.99,104.39,104.84,26490.0,105.9475,105.9875,104.3875,104.8375,26490.0
2021-03-26 14:00:00,104.82,105.18,103.12,103.85,30690.0,104.8175,105.1775,103.1176,103.8475,30690.0
2021-03-26 14:30:00,104.03,104.63,103.14,104.59,33240.0,104.0275,104.6275,103.1376,104.5875,33240.0
2021-03-26 15:00:00,104.59,106.76,104.38,106.67,46489.0,104.5875,106.7575,104.3775,106.6675,46489.0
2021-03-26 15:30:00,106.67,107.75,105.73,107.7,210673.0,106.6675,107.7475,105.7275,107.6975,210673.0
2021-03-29 09:30:00,107.3,107.38,105.02,105.14,74379.0,107.2975,107.3775,105.0175,105.1375,74379.0
2021-03-29 10:00:00,105.0,106.11,104.71,105.05,97586.0,104.9975,106.1075,104.7075,105.0475,97586.0
2021-03-29 10:30:00,105.04,105.6,103.9,103.94,53556.0,105.0375,105.5975,103.8975,103.9375,53556.0
2021-03-29 11:00:00,103.9,104.03,102.0,102.17,84517.0,103.8975,104.0275,101.9976,102.1676,84517.0
2021-03-29 11:30:00,102.09,103.08,101.37,102.38,39218.0,102.0876,103.0776,101.3676,102.3776,39218.0
2021-03-29 12:00:00,102.51,102.56,101.3,102.11,35967.0,102.5076,102.5576,101.2976,102.1076,35967.0
2021-03-29 12:30:00,102.15,103.26,102.03,103.09,23330.0,102.1476,103.2576,102.0276,103.0876,23330.0
2021-03-29 13:00:00,103.12,104.01,102.64,102.69,33991.0,103.1176,104.0075,102.6376,102.6876,33991.0
2021-03-29 13:30:00,102.65,103.39,101.73,101.87,33821.0,102.6476,103.3876,101.7276,101.8676,33821.0
2021-03-29 14:00:00,101.78,102.02,100.79,101.22,33013.0,101.7776,102.0176,100.7876,101.2176,33013.0
2021-03-29 14:30:00,100.88,101.03,99.84,100.02,48299.0,100.8776,101.0276,99.8376,100.0176,48299.0
2021-03-29 15:00:00,100.21,101.56,100.21,101.33,58403.0,100.2076,101.5576,100.2076,101.3276,58403.0
2021-03-29 15:30:00,101.31,101.51,100.36,100.51,237423.0,101.3076,101.5076,100.3576,100.5076,237423.0
2021-03-30 09:30:00,99.93,100.0,97.38,98.69,206346.0,99.9276,99.9976,97.3777,98.6877,206346.0
2021-03-30 10:00:00,98.56,100.14,98.15,99.5,139533.0,98.5577,100.1376,98.1477,99.4977,139533.0
2021-03-30 10:30:00,99.64,100.29,99.14,100.29,72404.0,99.6376,100.2876,99.1377,100.2876,72404.0
2021-03-30 11:00:00,100.34,101.18,99.89,100.81,61962.0,100.3376,101.1776,99.8876,100.8076,61962.0
2021-03-30 11:30:00,100.81,101.48,100.16,100.31,35222.0,100.8076,101.4776,100.1576,100.3076,35222.0
2021-03-30 12:00:00,100.44,102.7,100.33,102.57,48814.0,100.4376,102.6976,100.3276,102.5676,48814.0
2021-03-30 12:30:00,102.33,102.33,101.48,101.86,29760.0,102.3276,102.3276,101.4776,101.8576,29760.0
2021-03-30 13:00:00,101.79,102.98,101.45,102.7,30169.0,101.7876,102.9776,101.4476,102.6976,30169.0
2021-03-30 13:30:00,102.59,102.75,102.1,102.29,36435.0,102.5876,102.7476,102.0976,102.2876,36435.0
2021-03-30 14:00:00,102.26,102.67,101.88,102.0,21133.0,102.2576,102.6676,101.8776,101.9976,21133.0
2021-03-30 14:30:00,102.0,102.86,101.93,102.71,19099.0,101.9976,102.8576,101.9276,102.7076,19099.0
2021-03-30 15:00:00,102.64,103.33,102.54,103.08,24633.0,102.6376,103.3276,102.5376,103.0776,24633.0
2021-03-30 15:30:00,103.08,103.54,102.16,102.68,119087.0,103.0776,103.5376,102.1576,102.6776,119087.0
2021-03-31 09:30:00,103.85,107.2,103.84,106.5,84235.0,103.8475,107.1975,103.8375,106.4975,84235.0
2021-03-31 10:00:00,106.6,107.84,106.3,106.42,100497.0,106.5975,107.8375,106.2975,106.4175,100497.0
2021-03-31 10:30:00,106.45,107.41,106.37,106.78,45393.0,106.4475,107.4075,106.3675,106.7775,45393.0
2021-03-31 11:00:00,106.85,107.33,106.62,106.95,61096.0,106.8475,107.3275,106.6175,106.9475,61096.0
2021-03-31 11:30:00,106.98,107.05,105.85,106.55,28675.0,106.9775,107.0475,105.8475,106.5475,28675.0
2021-03-31 12:00:00,106.51,107.06,106.08,106.96,26222.0,106.5075,107.0575,106.0775,106.9575,26222.0
2021-03-31 12:30:00,106.84,107.1,106.09,106.54,17637.0,106.8375,107.0975,106.0875,106.5375,17637.0
2021-03-31 13:00:00,106.59,108.79,106.27,108.61,41839.0,106.5875,108.7874,106.2675,108.6074,41839.0
2021-03-31 13:30:00,108.74,108.8,107.77,108.3,23042.0,108.7374,108.7974,107.7675,108.2974,23042.0
2021-03-31 14:00:00,108.33,108.66,107.68,108.66,39061.0,108.3274,108.6574,107.6775,108.6574,39061.0
2021-03-31 14:30:00,108.61,109.27,108.35,108.88,56928.0,108.6074,109.2674,108.3474,108.8774,56928.0
2021-03-31 15:00:00,109.0,109.7,108.89,109.43,46960.0,108.9974,109.6974,108.8874,109.4274,46960.0
2021-03-31 15:30:00,109.41,109.74,108.04,108.12,219624.0,109.4074,109.7374,108.0375,108.1174,219624.0
2021-04-01 09:30:00,110.08,115.88,110.03,115.52,253011.0,110.0774,115.8773,110.0274,115.5173,253011.0
2021-04-01 10:00:00,115.62,115.84,114.76,114.9,162778.0,115.6173,115.8373,114.7573,114.8973,162778.0
2021-04-01 10:30:00,114.94,115.29,113.87,114.12,45757.0,114.9373,115.2873,113.8673,114.1173,45757.0
2021-04-01 11:00:00,114.2,114.48,112.7,113.44,52102.0,114.1973,114.4773,112.6973,113.4373,52102.0
2021-04-01 11:30:00,113.6,113.8,112.85,113.35,31224.0,113.5973,113.7973,112.8473,113.3473,31224.0
2021-04-01 12:00:00,113.33,113.79,113.13,113.27,30059.0,113.3273,113.7873,113.1273,113.2673,30059.0
2021-04-01 12:30:00,113.29,113.49,112.63,113.27,32485.0,113.2873,113.4873,112.6273,113.2673,32485.0
2021-04-01 13:00:00,113.41,113.46,112.42,112.42,25604.0,113.4073,113.4573,112.4173,112.4173,25604.0
2021-04-01 13:30:00,112.47,113.68,112.47,113.58,25789.0,112.4673,113.6773,112.4673,113.5773,25789.0
2021-04-01 14:00:00,113.57,114.07,113.4,113.96,28215.0,113.5673,114.0673,113.3973,113.9573,28215.0
2021-04-01 14:30:00,114.0,114.69,113.76,114.51,45595.0,113.9973,114.6873,113.7573,114.5073,45595.0
2021-04-01 15:00:00,114.46,114.67,114.09,114.67,45395.0,114.4573,114.6673,114.0873,114.6673,45395.0
2021-04-01 15:30:00,114.72,115.32,114.6,115.31,228438.0,114.7173,115.3173,114.5973,115.3073,228438.0
2021-04-05 09:30:00,118.11,118.88,113.79,114.11,132306.0,118.1072,118.8772,113.7873,114.1073,132306.0
2021-04-05 10:00:00,114.17,115.65,113.54,115.19,75168.0,114.1673,115.6473,113.5373,115.1873,75168.0
2021-04-05 10:30:00,115.27,115.7,114.34,114.52,36949.0,115.2673,115.6973,114.3373,114.5173,36949.0
2021-04-05 11:00:00,114.52,116.38,114.05,116.1,60313.0,114.5173,116.3773,114.0473,116.0973,60313.0
2021-04-05 11:30:00,116.19,116.5,114.51,114.86,48036.0,116.1873,116.4973,114.5073,114.8573,48036.0
2021-04-05 12:00:00,114.8,115.22,114.68,115.17,22065.0,114.7973,115.2173,114.6773,115.1673,22065.0
2021-04-05 12:30:00,115.24,115.64,114.86,115.51,10593.0,115.2373,115.6373,114.8573,115.5073,10593.0
2021-04-05 13:00:00,115.52,116.61,115.4,115.77,22565.0,115.5173,116.6072,115.3973,115.7673,22565.0
2021-04-05 13:30:00,115.77,115.79,115.04,115.62,26895.0,115.7673,115.7873,115.0373,115.6173,26895.0
2021-04-05 14:00:00,115.61,116.18,115.54,115.99,18711.0,115.6073,116.1773,115.5373,115.9873,18711.0
2021-04-05 14:30:00,115.9,116.58,115.62,116.48,23817.0,115.8973,116.5772,115.6173,116.4773,23817.0
2021-04-05 15:00:00,116.33,116.49,115.88,115.99,21616.0,116.3273,116.4873,115.8773,115.9873,21616.0
2021-04-05 15:30:00,116.0,116.05,115.12,115.74,117448.0,115.9973,116.0473,115.1173,115.7373,117448.0
2021-04-06 09:30:00,116.34,118.28,114.4,117.86,94273.0,116.3373,118.2772,114.3973,117.8572,94273.0
2021-04-06 10:00:00,117.75,117.84,116.66,117.39,59609.0,117.7472,117.8372,116.6572,117.3872,59609.0
2021-04-06 10:30:00,117.39,118.8,117.3,117.89,65254.0,117.3872,118.7972,117.2972,117.8872,65254.0
2021-04-06 11:00:00,117.86,118.29,117.3,117.91,45814.0,117.8572,118.2872,117.2972,117.9072,45814.0
2021-04-06 11:30:00,117.89,118.17,117.49,117.94,63627.0,117.8872,118.1672,117.4872,117.9372,63627.0
2021-04-06 12:00:00,117.94,118.35,117.67,118.32,36167.0,117.9372,118.3472,117.6672,118.3172,36167.0
2021-04-06 12:30:00,118.23,119.05,118.17,119.05,61457.0,118.2272,119.0472,118.1672,119.0472,61457.0
2021-04-06 13:00:00,118.96,119.14,116.86,117.05,125814.0,118.9572,119.1372,116.8572,117.0472,125814.0
2021-04-06 13:30:00,117.05,117.71,116.41,116.84,134514.0,117.0472,117.7072,116.4073,116.8372,134514.0
2021-04-06 14:00:00,116.83,117.79,116.54,117.65,31739.0,116.8272,117.7872,116.5373,117.6472,31739.0
2021-04-06 14:30:00,117.72,117.8,117.15,117.55,24017.0,117.7172,117.7972,117.1472,117.5472,24017.0
2021-04-06 15:00:00,117.63,117.9,117.22,117.79,37793.0,117.6272,117.8972,117.2172,117.7872,37793.0
2021-04-06 15:30:00,117.89,118.14,116.9,117.58,139564.0,117.8872,118.1372,116.8972,117.5772,139564.0
2021-04-07 09:30:00,116.46,118.57,115.4,117.33,82842.0,116.4573,118.5672,115.3973,117.3272,82842.0
2021-04-07 10:00:00,117.17,117.85,116.73,117.84,44116.0,117.1672,117.8472,116.7272,117.8372,44116.0
2021-04-07 10:30:00,117.94,118.19,116.08,116.08,75828.0,117.9372,118.1872,116.0773,116.0773,75828.0
2021-04-07 11:00:00,116.21,116.73,115.45,115.53,38715.0,116.2073,116.7272,115.4473,115.5273,38715.0
2021-04-07 11:30:00,115.49,115.86,114.74,115.01,104083.0,115.4873,115.8573,114.7373,115.0073,104083.0
2021-04-07 12:00:00,115.04,115.64,114.75,115.19,47323.0,115.0373,115.6373,114.7473,115.1873,47323.0
2021-04-07 12:30:00,115.16,115.57,115.09,115.35,34609.0,115.1573,115.5673,115.0873,115.3473,34609.0
2021-04-07 13:00:00,115.2,115.43,114.67,114.8,27340.0,115.1973,115.4273,114.6673,114.7973,27340.0
2021-04-07 13:30:00,114.71,115.57,114.5,115.33,53690.0,114.7073,115.5673,114.4973,115.3273,53690.0
2021-04-07 14:00:00,115.3,115.86,114.94,115.23,80927.0,115.2973,115.8573,114.9373,115.2273,80927.0
2021-04-07 14:30:00,115.3,115.57,114.92,115.51,79993.0,115.2973,115.5673,114.9173,115.5073,79993.0
2021-04-07 15:00:00,115.55,115.78,114.92,115.08,90639.0,115.5473,115.7773,114.9173,115.0773,90639.0
2021-04-07 15:30:00,115.13,115.13,114.06,114.22,147859.0,115.1273,115.1273,114.0573,114.2173,147859.0
2021-04-08 09:30:00,117.94,118.45,115.95,117.01,80450.0,117.9372,118.4472,115.9473,117.0072,80450.0
2021-04-08 10:00:00,116.98,117.09,115.23,115.48,101058.0,116.9772,117.0872,115.2273,115.4773,101058.0
2021-04-08 10:30:00,115.65,116.03,114.88,115.3,18517.0,115.6473,116.0273,114.8773,115.2973,18517.0
2021-04-08 11:00:00,115.3,116.0,114.65,115.68,20425.0,115.2973,115.9973,114.6473,115.6773,20425.0
2021-04-08 11:30:00,115.7,116.0,115.3,115.55,19487.0,115.6973,115.9973,115.2973,115.5473,19487.0
2021-04-08 12:00:00,115.58,115.9,115.04,115.42,18280.0,115.5773,115.8973,115.0373,115.4173,18280.0
2021-04-08 12:30:00,115.5,116.05,115.33,115.98,14065.0,115.4973,116.0473,115.3273,115.9773,14065.0
2021-04-08 13:00:00,116.01,116.19,115.61,115.66,10176.0,116.0073,116.1873,115.6073,115.6573,10176.0
2021-04-08 13:30:00,115.8,116.14,114.9,114.98,19550.0,115.7973,116.1373,114.8973,114.9773,19550.0
2021-04-08 14:00:00,115.02,115.47,114.93,115.0,252621.0,115.0173,115.4673,114.9273,114.9973,252621.0
2021-04-08 14:30:00,115.0,115.03,114.5,114.57,20687.0,114.9973,115.0273,114.4973,114.5673,20687.0
2021-04-08 15:00:00,114.52,115.28,114.51,115.01,39524.0,114.5173,115.2773,114.5073,115.0073,39524.0
2021-04-08 15:30:00,115.03,115.33,114.76,114.93,109174.0,115.0273,115.3273,114.7573,114.9273,109174.0
2021-04-09 09:30:00,112.68,112.98,108.58,108.59,156640.0,112.6773,112.9773,108.5774,108.5874,156640.0
2021-04-09 10:00:00,108.69,110.41,108.28,110.14,103389.0,108.6874,110.4074,108.2774,110.1374,103389.0
2021-04-09 10:30:00,110.05,110.7,109.62,110.42,64147.0,110.0474,110.6974,109.6174,110.4174,64147.0
2021-04-09 11:00:00,110.5,110.95,110.4,110.59,40591.0,110.4974,110.9474,110.3974,110.5874,40591.0
2021-04-09 11:30:00,110.6,111.04,110.48,110.71,57025.0,110.5974,111.0374,110.4774,110.7074,57025.0
2021-04-09 12:00:00,110.69,111.35,110.56,111.35,54913.0,110.6874,111.3474,110.5574,111.3474,54913.0
2021-04-09 12:30:00,111.28,111.33,110.52,111.03,22436.0,111.2774,111.3274,110.5174,111.0274,22436.0
2021-04-09 13:00:00,111.01,111.28,110.5,110.8,31392.0,111.0074,111.2774,110.4974,110.7974,31392.0
2021-04-09 13:30:00,110.71,110.88,110.53,110.63,33010.0,110.7074,110.8774,110.5274,110.6274,33010.0
2021-04-09 14:00:00,110.64,110.85,110.55,110.66,33718.0,110.6374,110.8474,110.5474,110.6574,33718.0
2021-04-09 14:30:00,110.63,110.93,110.54,110.7,47246.0,110.6274,110.9274,110.5374,110.6974,47246.0
2021-04-09 15:00:00,110.66,110.93,110.52,110.93,58512.0,110.6574,110.9274,110.5174,110.9274,58512.0
2021-04-09 15:30:00,110.92,111.3,110.49,111.03,155559.0,110.9174,111.2974,110.4874,111.0274,155559.0
2021-04-12 09:30:00,110.3,110.7,107.9,108.66,90727.0,110.2974,110.6974,107.8975,108.6574,90727.0
2021-04-12 10:00:00,108.34,110.23,108.33,109.44,54271.0,108.3374,110.2274,108.3274,109.4374,54271.0
2021-04-12 10:30:00,109.5,110.31,108.67,110.0,61231.0,109.4974,110.3074,108.6674,109.9974,61231.0
2021-04-12 11:00:00,110.08,110.34,109.6,109.66,17500.0,110.0774,110.3374,109.5974,109.6574,17500.0
2021-04-12 11:30:00,109.83,110.09,109.37,109.99,17392.0,109.8274,110.0874,109.3674,109.9874,17392.0
2021-04-12 12:00:00,110.02,110.37,109.62,110.3,22999.0,110.0174,110.3674,109.6174,110.2974,22999.0
2021-04-12 12:30:00,110.32,110.67,110.29,110.46,15958.0,110.3174,110.6674,110.2874,110.4574,15958.0
2021-04-12 13:00:00,110.5,110.87,110.43,110.8,22306.0,110.4974,110.8674,110.4274,110.7974,22306.0
2021-04-12 13:30:00,110.79,110.85,110.24,110.58,28597.0,110.7874,110.8474,110.2374,110.5774,28597.0
2021-04-12 14:00:00,110.48,110.86,110.36,110.59,24486.0,110.4774,110.8574,110.3574,110.5874,24486.0
2021-04-12 14:30:00,110.56,110.86,110.52,110.67,21108.0,110.5574,110.8574,110.5174,110.6674,21108.0
2021-04-12 15:00:00,110.6,111.14,110.43,110.7,36796.0,110.5974,111.1374,110.4274,110.6974,36796.0
2021-04-12 15:30:00,110.8,111.52,110.63,111.39,159324.0,110.7974,111.5174,110.6274,111.3874,159324.0
2021-04-13 09:30:00,111.73,113.1,110.11,111.05,53674.0,111.7274,113.0973,110.1074,111.0474,53674.0
2021-04-13 10:00:00,110.85,111.11,109.74,111.0,30568.0,110.8474,111.1074,109.7374,110.9974,30568.0
2021-04-13 10:30:00,111.13,111.77,110.77,111.62,46537.0,111.1274,111.7674,110.7674,111.6174,46537.0
2021-04-13 11:00:00,111.65,111.71,110.0,110.23,56186.0,111.6474,111.7074,109.9974,110.2274,56186.0
2021-04-13 11:30:00,110.13,110.53,109.59,109.75,26656.0,110.1274,110.5274,109.5874,109.7474,26656.0
2021-04-13 12:00:00,109.77,109.92,109.42,109.57,16268.0,109.7674,109.9174,109.4174,109.5674,16268.0
2021-04-13 12:30:00,109.67,109.85,109.36,109.67,16059.0,109.6674,109.8474,109.3574,109.6674,16059.0
2021-04-13 13:00:00,109.67,110.83,109.66,110.65,15919.0,109.6674,110.8274,109.6574,110.6474,15919.0
2021-04-13 13:30:00,110.59,110.8,110.48,110.61,13046.0,110.5874,110.7974,110.4774,110.6074,13046.0
2021-04-13 14:00:00,110.69,110.76,110.34,110.66,9329.0,110.6874,110.7574,110.3374,110.6574,9329.0
2021-04-13 14:30:00,110.67,111.04,110.44,110.86,9168.0,110.6674,111.0374,110.4374,110.8574,9168.0
2021-04-13 15:00:00,111.02,111.3,110.8,110.95,15359.0,111.0174,111.2974,110.7974,110.9474,15359.0
2021-04-13 15:30:00,111.08,111.21,110.64,110.84,75362.0,111.0774,111.2074,110.6374,110.8374,75362.0
2021-04-14 09:30:00,111.45,114.12,111.27,113.97,47847.0,111.4474,114.1173,111.2674,113.9673,47847.0
2021-04-14 10:00:00,114.02,114.55,113.31,113.35,77651.0,114.0173,114.5473,113.3073,113.3473,77651.0
2021-04-14 10:30:00,113.3,114.18,113.0,113.87,38915.0,113.2973,114.1773,112.9973,113.8673,38915.0
2021-04-14 11:00:00,113.95,113.95,112.13,112.33,9136.0,113.9473,113.9473,112.1274,112.3273,9136.0
2021-04-14 11:30:00,112.08,113.04,112.01,112.87,24056.0,112.0774,113.0373,112.0074,112.8673,24056.0
2021-04-14 12:00:00,112.88,113.26,112.0,112.75,12101.0,112.8773,113.2573,111.9974,112.7473,12101.0
2021-04-14 12:30:00,112.67,113.05,112.59,112.6,10712.0,112.6673,113.0473,112.5873,112.5973,10712.0
2021-04-14 13:00:00,112.62,112.81,112.35,112.35,12733.0,112.6173,112.8073,112.3473,112.3473,12733.0
2021-04-14 13:30:00,112.23,112.38,110.69,110.69,21764.0,112.2274,112.3773,110.6874,110.6874,21764.0
2021-04-14 14:00:00,110.94,111.3,110.19,111.1,34391.0,110.9374,111.2974,110.1874,111.0974,34391.0
2021-04-14 14:30:00,111.33,111.33,110.42,110.42,19094.0,111.3274,111.3274,110.4174,110.4174,19094.0
2021-04-14 15:00:00,110.55,111.08,110.2,110.91,28084.0,110.5474,111.0774,110.1974,110.9074,28084.0
2021-04-14 15:30:00,110.91,111.05,110.36,110.94,88609.0,110.9074,111.0474,110.3574,110.9374,88609.0
2021-04-15 09:30:00,111.93,112.88,111.41,112.15,49652.0,111.9274,112.8773,111.4074,112.1474,49652.0
2021-04-15 10:00:00,112.19,112.93,111.84,112.81,63592.0,112.1874,112.9273,111.8374,112.8073,63592.0
2021-04-15 10:30:00,112.8,113.14,112.46,112.93,20035.0,112.7973,113.1373,112.4573,112.9273,20035.0
2021-04-15 11:00:00,112.89,113.57,112.54,112.54,26048.0,112.8873,113.5673,112.5373,112.5373,26048.0
2021-04-15 11:30:00,112.52,113.71,112.33,113.32,25217.0,112.5173,113.7073,112.3273,113.3173,25217.0
2021-04-15 12:00:00,113.24,113.41,112.91,113.17,13820.0,113.2373,113.4073,112.9073,113.1673,13820.0
2021-04-15 12:30:00,113.24,113.45,113.09,113.42,24294.0,113.2373,113.4473,113.0873,113.4173,24294.0
2021-04-15 13:00:00,113.48,113.64,113.0,113.64,33907.0,113.4773,113.6373,112.9973,113.6373,33907.0
2021-04-15 13:30:00,113.55,114.07,113.55,114.0,54672.0,113.5473,114.0673,113.5473,113.9973,54672.0
2021-04-15 14:00:00,113.94,114.52,113.52,114.3,33950.0,113.9373,114.5173,113.5173,114.2973,33950.0
2021-04-15 14:30:00,114.3,114.43,113.82,113.88,28381.0,114.2973,114.4273,113.8173,113.8773,28381.0
2021-04-15 15:00:00,113.94,114.28,113.37,113.47,28447.0,113.9373,114.2773,113.3673,113.4673,28447.0
2021-04-15 15:30:00,113.46,113.88,113.43,113.86,81265.0,113.4573,113.8773,113.4273,113.8573,81265.0
2021-04-16 09:30:00,113.27,114.98,112.83,114.03,43440.0,113.2673,114.9773,112.8273,114.0273,43440.0
2021-04-16 10:00:00,114.0,114.44,113.63,114.01,43138.0,113.9973,114.4373,113.6273,114.0073,43138.0
2021-04-16 10:30:00,113.95,114.51,113.65,113.78,31497.0,113.9473,114.5073,113.6473,113.7773,31497.0
2021-04-16 11:00:00,113.81,114.28,112.41,112.44,27706.0,113.8073,114.2773,112.4073,112.4373,27706.0
2021-04-16 11:30:00,112.56,113.6,112.56,113.43,21876.0,112.5573,113.5973,112.5573,113.4273,21876.0
2021-04-16 12:00:00,113.46,113.6,113.17,113.31,19476.0,113.4573,113.5973,113.1673,113.3073,19476.0
2021-04-16 12:30:00,113.34,113.42,112.87,112.99,18326.0,113.3373,113.4173,112.8673,112.9873,18326.0
2021-04-16 13:00:00,112.96,112.96,112.17,112.54,17565.0,112.9573,112.9573,112.1674,112.5373,17565.0
2021-04-16 13:30:00,112.51,112.58,111.88,112.02,20296.0,112.5073,112.5773,111.8774,112.0174,20296.0
2021-04-16 14:00:00,111.96,112.44,111.74,111.95,27269.0,111.9574,112.4373,111.7374,111.9474,27269.0
2021-04-16 14:30:00,112.06,112.93,111.96,112.82,41709.0,112.0574,112.9273,111.9574,112.8173,41709.0
2021-04-16 15:00:00,112.84,113.12,112.74,112.9,295213.0,112.8373,113.1173,112.7373,112.8973,295213.0
2021-04-16 15:30:00,112.92,112.98,112.0,112.07,147600.0,112.9173,112.9773,111.9974,112.0674,147600.0
2021-04-19 09:30:00,111.21,113.22,110.35,112.69,53950.0,111.2074,113.2173,110.3474,112.6873,53950.0
2021-04-19 10:00:00,112.58,112.74,110.0,110.43,56053.0,112.5773,112.7373,109.9974,110.4274,56053.0
2021-04-19 10:30:00,110.36,110.36,108.67,108.78,61050.0,110.3574,110.3574,108.6674,108.7774,61050.0
2021-04-19 11:00:00,108.79,109.57,108.36,109.14,27581.0,108.7874,109.5674,108.3574,109.1374,27581.0
2021-04-19 11:30:00,108.96,109.42,108.77,109.08,43987.0,108.9574,109.4174,108.7674,109.0774,43987.0
2021-04-19 12:00:00,109.01,109.25,108.54,108.58,26074.0,109.0074,109.2474,108.5374,108.5774,26074.0
2021-04-19 12:30:00,108.64,108.75,107.96,108.43,73443.0,108.6374,108.7474,107.9575,108.4274,73443.0
2021-04-19 13:00:00,108.42,109.4,108.35,108.72,27660.0,108.4174,109.3974,108.3474,108.7174,27660.0
2021-04-19 13:30:00,108.73,109.51,108.69,108.82,29873.0,108.7274,109.5074,108.6874,108.8174,29873.0
2021-04-19 14:00:00,108.78,109.26,108.69,109.23,24836.0,108.7774,109.2574,108.6874,109.2274,24836.0
2021-04-19 14:30:00,109.09,109.51,108.65,109.38,31967.0,109.0874,109.5074,108.6474,109.3774,31967.0
2021-04-19 15:00:00,109.37,109.57,108.93,109.19,63377.0,109.3674,109.5674,108.9274,109.1874,63377.0
2021-04-19 15:30:00,109.2,109.72,108.93,109.72,135420.0,109.1974,109.7174,108.9274,109.7174,135420.0
2021-04-20 09:30:00,108.93,109.32,106.48,106.58,92461.0,108.9274,109.3174,106.4775,106.5775,92461.0
2021-04-20 10:00:00,106.54,106.96,105.99,106.63,94116.0,106.5375,106.9575,105.9875,106.6275,94116.0
2021-04-20 10:30:00,106.53,106.71,104.0,104.32,116589.0,106.5275,106.7075,103.9975,104.3175,116589.0
2021-04-20 11:00:00,104.43,104.61,102.41,102.56,84626.0,104.4275,104.6075,102.4076,102.5576,84626.0
2021-04-20 11:30:00,102.62,103.25,102.03,102.98,143916.0,102.6176,103.2476,102.0276,102.9776,143916.0
2021-04-20 12:00:00,102.98,104.14,102.65,102.75,165963.0,102.9776,104.1375,102.6476,102.7476,165963.0
2021-04-20 12:30:00,102.81,102.88,101.21,102.05,351913.0,102.8076,102.8776,101.2076,102.0476,351913.0
2021-04-20 13:00:00,102.05,102.49,101.0,101.54,389611.0,102.0476,102.4876,100.9976,101.5376,389611.0
2021-04-20 13:30:00,101.67,102.63,101.45,102.57,73150.0,101.6676,102.6276,101.4476,102.5676,73150.0
2021-04-20 14:00:00,102.54,102.68,101.79,101.79,80797.0,102.5376,102.6776,101.7876,101.7876,80797.0
2021-04-20 14:30:00,101.81,101.81,100.63,100.86,88680.0,101.8076,101.8076,100.6276,100.8576,88680.0
2021-04-20 15:00:00,100.83,102.57,100.83,102.25,150495.0,100.8276,102.5676,100.8276,102.2476,150495.0
2021-04-20 15:30:00,102.23,103.66,102.03,103.21,280738.0,102.2276,103.6576,102.0276,103.2076,280738.0
2021-04-21 09:30:00,102.84,105.65,101.79,104.8,87973.0,102.8376,105.6475,101.7876,104.7975,87973.0
2021-04-21 10:00:00,104.95,106.03,104.73,105.58,60447.0,104.9475,106.0275,104.7275,105.5775,60447.0
2021-04-21 10:30:00,105.65,106.25,105.18,105.98,28243.0,105.6475,106.2475,105.1775,105.9775,28243.0
2021-04-21 11:00:00,105.89,106.75,105.86,105.87,39646.0,105.8875,106.7475,105.8575,105.8675,39646.0
2021-04-21 11:30:00,105.97,106.88,105.87,106.78,30448.0,105.9675,106.8775,105.8675,106.7775,30448.0
2021-04-21 12:00:00,106.68,106.99,106.44,106.97,25998.0,106.6775,106.9875,106.4375,106.9675,25998.0
2021-04-21 12:30:00,106.99,107.39,106.67,106.73,30282.0,106.9875,107.3875,106.6675,106.7275,30282.0
2021-04-21 13:00:00,106.73,107.6,106.69,107.24,36602.0,106.7275,107.5975,106.6875,107.2375,36602.0
2021-04-21 13:30:00,107.19,107.59,106.91,107.52,63537.0,107.1875,107.5875,106.9075,107.5175,63537.0
2021-04-21 14:00:00,107.52,108.01,107.11,107.11,71601.0,107.5175,108.0075,107.1075,107.1075,71601.0
2021-04-21 14:30:00,107.1,107.74,107.09,107.62,56180.0,107.0975,107.7375,107.0875,107.6175,56180.0
2021-04-21 15:00:00,107.61,108.1,107.55,107.97,65723.0,107.6075,108.0974,107.5475,107.9675,65723.0
2021-04-21 15:30:00,107.96,109.54,107.96,109.06,268163.0,107.9575,109.5374,107.9575,109.0574,268163.0
2021-04-22 09:30:00,110.62,112.25,109.35,110.41,107630.0,110.6174,112.2474,109.3474,110.4074,107630.0
2021-04-22 10:00:00,110.37,111.84,110.01,111.55,82364.0,110.3674,111.8374,110.0074,111.5474,82364.0
2021-04-22 10:30:00,111.6,113.0,111.6,112.97,75438.0,111.5974,112.9973,111.5974,112.9673,75438.0
2021-04-22 11:00:00,113.0,113.02,112.04,112.63,52997.0,112.9973,113.0173,112.0374,112.6273,52997.0
2021-04-22 11:30:00,112.59,113.9,112.51,113.71,61988.0,112.5873,113.8973,112.5073,113.7073,61988.0
2021-04-22 12:00:00,113.78,113.78,112.41,112.9,50253.0,113.7773,113.7773,112.4073,112.8973,50253.0
2021-04-22 12:30:00,112.92,113.6,112.54,113.46,66538.0,112.9173,113.5973,112.5373,113.4573,66538.0
2021-04-22 13:00:00,113.42,113.47,110.65,111.69,62578.0,113.4173,113.4673,110.6474,111.6874,62578.0
2021-04-22 13:30:00,111.81,111.81,108.97,109.14,48618.0,111.8074,111.8074,108.9674,109.1374,48618.0
2021-04-22 14:00:00,108.98,109.83,108.72,109.76,28654.0,108.9774,109.8274,108.7174,109.7574,28654.0
2021-04-22 14:30:00,109.75,110.04,109.23,110.0,18853.0,109.7474,110.0374,109.2274,109.9974,18853.0
2021-04-22 15:00:00,109.7,110.11,108.98,108.98,21807.0,109.6974,110.1074,108.9774,108.9774,21807.0
2021-04-22 15:30:00,109.12,109.64,108.66,108.82,84481.0,109.1174,109.6374,108.6574,108.8174,84481.0
2021-04-23 09:30:00,110.18,113.06,110.1,112.87,71884.0,110.1774,113.0573,110.0974,112.8673,71884.0
2021-04-23 10:00:00,112.78,114.88,112.73,114.83,123051.0,112.7773,114.8773,112.7273,114.8273,123051.0
2021-04-23 10:30:00,114.87,114.87,113.32,113.75,88791.0,114.8673,114.8673,113.3173,113.7473,88791.0
2021-04-23 11:00:00,113.93,114.03,113.21,113.81,49178.0,113.9273,114.0273,113.2073,113.8073,49178.0
2021-04-23 11:30:00,113.81,114.07,113.55,113.74,34790.0,113.8073,114.0673,113.5473,113.7373,34790.0
2021-04-23 12:00:00,113.75,114.03,113.04,113.14,21938.0,113.7473,114.0273,113.0373,113.1373,21938.0
2021-04-23 12:30:00,113.02,114.32,113.02,114.22,23413.0,113.0173,114.3173,113.0173,114.2173,23413.0
2021-04-23 13:00:00,114.25,114.51,114.04,114.41,19214.0,114.2473,114.5073,114.0373,114.4073,19214.0
2021-04-23 13:30:00,114.51,115.09,114.32,115.09,39161.0,114.5073,115.0873,114.3173,115.0873,39161.0
2021-04-23 14:00:00,115.05,115.57,114.81,115.28,48323.0,115.0473,115.5673,114.8073,115.2773,48323.0
2021-04-23 14:30:00,115.37,115.7,115.01,115.57,35046.0,115.3673,115.6973,115.0073,115.5673,35046.0
2021-04-23 15:00:00,115.65,115.67,115.24,115.44,24373.0,115.6473,115.6673,115.2373,115.4373,24373.0
2021-04-23 15:30:00,115.48,115.58,114.69,114.76,123747.0,115.4773,115.5773,114.6873,114.7573,123747.0
2021-04-26 09:30:00,113.44,116.7,113.27,116.54,110870.0,113.4373,116.6972,113.2673,116.5373,110870.0
2021-04-26 10:00:00,116.52,116.74,115.41,116.63,31505.0,116.5173,116.7372,115.4073,116.6272,31505.0
2021-04-26 10:30:00,116.56,117.16,116.02,116.62,45265.0,116.5572,117.1572,116.0173,116.6172,45265.0
2021-04-26 11:00:00,116.67,117.23,116.5,117.12,47145.0,116.6672,117.2272,116.4973,117.1172,47145.0
2021-04-26 11:30:00,117.17,118.0,116.9,117.9,48944.0,117.1672,117.9972,116.8972,117.8972,48944.0
2021-04-26 12:00:00,117.99,118.06,117.47,117.98,27776.0,117.9872,118.0572,117.4672,117.9772,27776.0
2021-04-26 12:30:00,117.95,118.9,117.95,118.86,35133.0,117.9472,118.8972,117.9472,118.8572,35133.0
2021-04-26 13:00:00,118.92,119.3,118.87,119.15,40884.0,118.9172,119.2972,118.8672,119.1472,40884.0
2021-04-26 13:30:00,119.11,119.36,118.67,119.3,54348.0,119.1072,119.3572,118.6672,119.2972,54348.0
2021-04-26 14:00:00,119.31,119.71,118.93,119.15,30122.0,119.3072,119.7072,118.9272,119.1472,30122.0
2021-04-26 14:30:00,119.1,119.24,118.58,119.24,28257.0,119.0972,119.2372,118.5772,119.2372,28257.0
2021-04-26 15:00:00,119.27,119.35,118.27,118.38,37281.0,119.2672,119.3472,118.2672,118.3772,37281.0
2021-04-26 15:30:00,118.34,119.23,118.32,119.02,142668.0,118.3372,119.2272,118.3172,119.0172,142668.0
2021-04-27 09:30:00,119.99,119.99,117.29,117.29,148216.0,119.9872,119.9872,117.2872,117.2872,148216.0
2021-04-27 10:00:00,117.47,117.82,116.44,117.03,35303.0,117.4672,117.8172,116.4373,117.0272,35303.0
2021-04-27 10:30:00,117.14,118.76,117.0,118.48,50631.0,117.1372,118.7572,116.9972,118.4772,50631.0
2021-04-27 11:00:00,118.46,118.89,118.18,118.57,36287.0,118.4572,118.8872,118.1772,118.5672,36287.0
2021-04-27 11:30:00,118.58,118.7,117.95,118.3,26499.0,118.5772,118.6972,117.9472,118.2972,26499.0
2021-04-27 12:00:00,118.26,118.97,117.94,118.63,63283.0,118.2572,118.9672,117.9372,118.6272,63283.0
2021-04-27 12:30:00,118.58,118.58,117.0,117.47,43645.0,118.5772,118.5772,116.9972,117.4672,43645.0
2021-04-27 13:00:00,117.31,118.03,117.31,117.55,41038.0,117.3072,118.0272,117.3072,117.5472,41038.0
2021-04-27 13:30:00,117.58,117.96,117.41,117.86,39015.0,117.5772,117.9572,117.4072,117.8572,39015.0
2021-04-27 14:00:00,117.84,117.85,117.23,117.71,37778.0,117.8372,117.8472,117.2272,117.7072,37778.0
2021-04-27 14:30:00,117.76,117.93,117.33,117.38,32129.0,117.7572,117.9272,117.3272,117.3772,32129.0
2021-04-27 15:00:00,117.31,117.57,116.35,116.41,49495.0,117.3072,117.5672,116.3473,116.4073,49495.0
2021-04-27 15:30:00,116.49,117.17,116.39,116.59,143355.0,116.4873,117.1672,116.3873,116.5872,143355.0
2021-04-28 09:30:00,115.48,116.03,114.02,115.95,53474.0,115.4773,116.0273,114.0173,115.9473,53474.0
2021-04-28 10:00:00,116.0,116.0,114.7,115.04,44684.0,115.9973,115.9973,114.6973,115.0373,44684.0
2021-04-28 10:30:00,114.93,115.1,114.39,114.9,21822.0,114.9273,115.0973,114.3873,114.8973,21822.0
2021-04-28 11:00:00,114.75,114.77,113.54,113.66,38515.0,114.7473,114.7673,113.5373,113.6573,38515.0
2021-04-28 11:30:00,113.72,114.14,113.57,113.82,22444.0,113.7173,114.1373,113.5673,113.8173,22444.0
2021-04-28 12:00:00,113.82,114.25,113.68,114.06,26058.0,113.8173,114.2473,113.6773,114.0573,26058.0
2021-04-28 12:30:00,114.18,114.19,113.49,113.83,19340.0,114.1773,114.1873,113.4873,113.8273,19340.0
2021-04-28 13:00:00,113.83,114.15,113.48,113.8,33304.0,113.8273,114.1473,113.4773,113.7973,33304.0
2021-04-28 13:30:00,113.73,114.49,113.73,114.25,38823.0,113.7273,114.4873,113.7273,114.2473,38823.0
2021-04-28 14:00:00,114.29,114.47,113.59,114.33,47368.0,114.2873,114.4673,113.5873,114.3273,47368.0
2021-04-28 14:30:00,114.23,114.77,113.89,114.07,52340.0,114.2273,114.7673,113.8873,114.0673,52340.0
2021-04-28 15:00:00,114.15,114.15,113.54,113.66,51226.0,114.1473,114.1473,113.5373,113.6573,51226.0
2021-04-28 15:30:00,113.73,114.12,112.71,112.73,254619.0,113.7273,114.1173,112.7073,112.7273,254619.0
2021-04-29 09:30:00,106.0,106.0,100.01,100.97,1012421.0,105.9975,105.9975,100.0076,100.9676,1012421.0
2021-04-29 10:00:00,101.0,101.21,98.82,99.75,520346.0,100.9976,101.2076,98.8177,99.7476,520346.0
2021-04-29 10:30:00,99.7,100.66,99.06,99.89,618689.0,99.6976,100.6576,99.0577,99.8876,618689.0
2021-04-29 11:00:00,99.83,100.99,99.36,100.86,276126.0,99.8276,100.9876,99.3577,100.8576,276126.0
2021-04-29 11:30:00,100.76,101.47,99.4,99.54,254860.0,100.7576,101.4676,99.3977,99.5377,254860.0
2021-04-29 12:00:00,99.44,99.46,96.26,97.28,457397.0,99.4377,99.4577,96.2577,97.2777,457397.0
2021-04-29 12:30:00,97.16,99.28,96.91,99.0,290713.0,97.1577,99.2777,96.9077,98.9977,290713.0
2021-04-29 13:00:00,99.06,99.37,98.15,98.71,158449.0,99.0577,99.3677,98.1477,98.7077,158449.0
2021-04-29 13:30:00,98.74,99.83,98.66,99.83,141994.0,98.7377,99.8276,98.6577,99.8276,141994.0
2021-04-29 14:00:00,99.82,99.83,98.91,99.36,113179.0,99.8176,99.8276,98.9077,99.3577,113179.0
2021-04-29 14:30:00,99.33,100.26,99.16,100.26,93956.0,99.3277,100.2576,99.1577,100.2576,93956.0
2021-04-29 15:00:00,100.27,100.27,98.98,99.01,275408.0,100.2676,100.2676,98.9777,99.0077,275408.0
2021-04-29 15:30:00,99.01,99.01,97.61,98.65,546073.0,99.0077,99.0077,97.6077,98.6477,546073.0
2021-04-30 09:30:00,97.01,102.07,96.0,102.04,307897.0,97.0077,102.0676,95.9977,102.0376,307897.0
2021-04-30 10:00:00,102.15,104.28,101.84,103.8,216954.0,102.1476,104.2775,101.8376,103.7976,216954.0
2021-04-30 10:30:00,103.82,104.27,102.25,103.92,136986.0,103.8176,104.2675,102.2476,103.9175,136986.0
2021-04-30 11:00:00,103.89,103.89,102.3,102.32,162436.0,103.8875,103.8875,102.2976,102.3176,162436.0
2021-04-30 11:30:00,102.33,102.72,100.87,101.02,83201.0,102.3276,102.7176,100.8676,101.0176,83201.0
2021-04-30 12:00:00,101.02,102.15,101.01,101.53,59108.0,101.0176,102.1476,101.0076,101.5276,59108.0
2021-04-30 12:30:00,101.52,101.69,101.32,101.69,62647.0,101.5176,101.6876,101.3176,101.6876,62647.0
2021-04-30 13:00:00,101.72,102.73,101.43,102.37,150262.0,101.7176,102.7276,101.4276,102.3676,150262.0
2021-04-30 13:30:00,102.37,102.38,100.4,100.68,85635.0,102.3676,102.3776,100.3976,100.6776,85635.0
2021-04-30 14:00:00,100.67,100.67,99.76,99.88,53903.0,100.6676,100.6676,99.7576,99.8776,53903.0
2021-04-30 14:30:00,99.9,100.55,99.81,100.31,46140.0,99.8976,100.5476,99.8076,100.3076,46140.0
2021-04-30 15:00:00,100.36,100.44,99.35,99.53,112448.0,100.3576,100.4376,99.3477,99.5277,112448.0
2021-04-30 15:30:00,99.5,99.85,99.25,99.43,206362.0,99.4977,99.8476,99.2477,99.4277,206362.0
2021-05-03 09:30:00,99.55,100.55,98.2,99.04,174629.0,99.5477,100.5476,98.1977,99.0377,174629.0
2021-05-03 10:00:00,98.86,100.27,98.1,98.2,109938.0,98.8577,100.2676,98.0977,98.1977,109938.0
2021-05-03 10:30:00,98.26,98.77,97.85,97.91,116101.0,98.2577,98.7677,97.8477,97.9077,116101.0
2021-05-03 11:00:00,97.91,98.84,97.22,97.3,82423.0,97.9077,98.8377,97.2177,97.2977,82423.0
2021-05-03 11:30:00,97.34,98.06,97.13,97.4,50146.0,97.3377,98.0577,97.1277,97.3977,50146.0
2021-05-03 12:00:00,97.4,97.53,97.11,97.18,58843.0,97.3977,97.5277,97.1077,97.1777,58843.0
2021-05-03 12:30:00,97.17,97.43,96.88,97.11,59842.0,97.1677,97.4277,96.8777,97.1077,59842.0
2021-05-03 13:00:00,97.15,98.22,97.1,97.52,51751.0,97.1477,98.2177,97.0977,97.5177,51751.0
2021-05-03 13:30:00,97.51,97.83,96.72,96.86,56598.0,97.5077,97.8277,96.7177,96.8577,56598.0
2021-05-03 14:00:00,96.91,97.31,96.76,97.0,101623.0,96.9077,97.3077,96.7577,96.9977,101623.0
2021-05-03 14:30:00,97.01,97.47,96.87,97.47,71214.0,97.0077,97.4677,96.8677,97.4677,71214.0
2021-05-03 15:00:00,97.48,97.86,97.26,97.76,45053.0,97.4777,97.8577,97.2577,97.7577,45053.0
2021-05-03 15:30:00,97.73,97.85,96.98,97.1,245579.0,97.7277,97.8477,96.9777,97.0977,245579.0
2021-05-04 09:30:00,96.58,96.58,92.25,92.38,180670.0,96.5777,96.5777,92.2478,92.3778,180670.0
2021-05-04 10:00:00,92.38,93.93,91.05,93.93,298061.0,92.3778,93.9278,91.0479,93.9278,298061.0
2021-05-04 10:30:00,93.8,94.27,92.0,92.0,137298.0,93.7978,94.2678,91.9978,91.9978,137298.0
2021-05-04 11:00:00,92.01,92.3,90.6,91.33,177121.0,92.0078,92.2978,90.5979,91.3278,177121.0
2021-05-04 11:30:00,91.37,91.92,91.04,91.85,146685.0,91.3678,91.9178,91.0379,91.8478,146685.0
2021-05-04 12:00:00,91.83,93.76,91.83,93.35,338205.0,91.8278,93.7578,91.8278,93.3478,338205.0
2021-05-04 12:30:00,93.24,93.97,92.94,93.91,84315.0,93.2378,93.9678,92.9378,93.9078,84315.0
2021-05-04 13:00:00,93.79,93.86,93.26,93.47,47895.0,93.7878,93.8578,93.2578,93.4678,47895.0
2021-05-04 13:30:00,93.48,93.74,93.07,93.1,60817.0,93.4778,93.7378,93.0678,93.0978,60817.0
2021-05-04 14:00:00,93.09,93.41,92.62,92.89,76729.0,93.0878,93.4078,92.6178,92.8878,76729.0
2021-05-04 14:30:00,92.94,93.37,92.88,93.18,29276.0,92.9378,93.3678,92.8778,93.1778,29276.0
2021-05-04 15:00:00,93.14,93.51,93.05,93.37,45587.0,93.1378,93.5078,93.0478,93.3678,45587.0
2021-05-04 15:30:00,93.43,94.26,92.92,94.17,205608.0,93.4278,94.2578,92.9178,94.1678,205608.0
2021-05-05 09:30:00,95.43,95.9,92.57,92.57,112502.0,95.4277,95.8977,92.5678,92.5678,112502.0
2021-05-05 10:00:00,92.56,93.55,91.66,93.55,59242.0,92.5578,93.5478,91.6578,93.5478,59242.0
2021-05-05 10:30:00,93.59,94.63,93.53,94.38,61506.0,93.5878,94.6278,93.5278,94.3778,61506.0
2021-05-05 11:00:00,94.39,95.0,93.76,94.11,50132.0,94.3878,94.9978,93.7578,94.1078,50132.0
2021-05-05 11:30:00,94.08,94.96,94.07,94.96,40274.0,94.0778,94.9578,94.0678,94.9578,40274.0
2021-05-05 12:00:00,94.99,95.12,94.47,94.64,40053.0,94.9878,95.1178,94.4678,94.6378,40053.0
2021-05-05 12:30:00,94.7,94.84,94.14,94.58,22322.0,94.6978,94.8378,94.1378,94.5778,22322.0
2021-05-05 13:00:00,94.52,94.94,94.36,94.77,17346.0,94.5178,94.9378,94.3578,94.7678,17346.0
2021-05-05 13:30:00,94.79,95.23,94.7,94.99,29074.0,94.7878,95.2278,94.6978,94.9878,29074.0
2021-05-05 14:00:00,95.0,95.0,94.43,94.68,26343.0,94.9978,94.9978,94.4278,94.6778,26343.0
2021-05-05 14:30:00,94.62,95.17,94.62,94.7,27971.0,94.6178,95.1678,94.6178,94.6978,27971.0
2021-05-05 15:00:00,94.73,94.79,93.68,94.16,47990.0,94.7278,94.7878,93.6778,94.1578,47990.0
2021-05-05 15:30:00,94.19,94.32,93.9,93.95,75093.0,94.1878,94.3178,93.8978,93.9478,75093.0
2021-05-06 09:30:00,92.71,93.5,91.41,92.24,66565.0,92.7078,93.4978,91.4078,92.2378,66565.0
2021-05-06 10:00:00,92.2,92.28,91.21,91.7,103989.0,92.1978,92.2778,91.2078,91.6978,103989.0
2021-05-06 10:30:00,91.64,92.84,91.52,92.52,63364.0,91.6378,92.8378,91.5178,92.5178,63364.0
2021-05-06 11:00:00,92.55,92.9,91.4,92.7,67784.0,92.5478,92.8978,91.3978,92.6978,67784.0
2021-05-06 11:30:00,92.66,94.13,92.55,93.79,24049.0,92.6578,94.1278,92.5478,93.7878,24049.0
2021-05-06 12:00:00,93.79,94.19,93.34,94.19,18059.0,93.7878,94.1878,93.3378,94.1878,18059.0
2021-05-06 12:30:00,94.19,94.32,93.61,94.07,20614.0,94.1878,94.3178,93.6078,94.0678,20614.0
2021-05-06 13:00:00,94.05,94.1,93.04,93.07,16580.0,94.0478,94.0978,93.0378,93.0678,16580.0
2021-05-06 13:30:00,93.09,93.16,92.08,92.19,26883.0,93.0878,93.1578,92.0778,92.1878,26883.0
2021-05-06 14:00:00,92.22,92.62,91.7,91.77,34010.0,92.2178,92.6178,91.6978,91.7678,34010.0
2021-05-06 14:30:00,91.73,92.59,91.5,92.17,45742.0,91.7278,92.5878,91.4978,92.1678,45742.0
2021-05-06 15:00:00,92.14,93.48,92.02,93.4,30692.0,92.1378,93.4778,92.0178,93.3978,30692.0
2021-05-06 15:30:00,93.39,94.26,93.25,94.25,129152.0,93.3878,94.2578,93.2478,94.2478,129152.0
2021-05-07 09:30:00,95.5,97.34,94.74,95.65,79047.0,95.4977,97.3377,94.7378,95.6477,79047.0
2021-05-07 10:00:00,95.59,96.58,95.32,96.24,42419.0,95.5877,96.5777,95.3178,96.2377,42419.0
2021-05-07 10:30:00,96.41,97.47,96.17,97.32,43090.0,96.4077,97.4677,96.1677,97.3177,43090.0
2021-05-07 11:00:00,97.3,97.39,96.67,96.93,52615.0,97.2977,97.3877,96.6677,96.9277,52615.0
2021-05-07 11:30:00,97.0,97.54,96.82,97.34,30129.0,96.9977,97.5377,96.8177,97.3377,30129.0
2021-05-07 12:00:00,97.37,97.37,96.57,96.57,25170.0,97.3677,97.3677,96.5677,96.5677,25170.0
2021-05-07 12:30:00,96.67,96.84,96.36,96.77,11973.0,96.6677,96.8377,96.3577,96.7677,11973.0
2021-05-07 13:00:00,96.86,96.94,95.88,95.98,20836.0,96.8577,96.9377,95.8777,95.9777,20836.0
2021-05-07 13:30:00,95.97,96.15,95.4,95.44,29320.0,95.9677,96.1477,95.3977,95.4377,29320.0
2021-05-07 14:00:00,95.42,95.96,95.07,95.8,17550.0,95.4177,95.9577,95.0678,95.7977,17550.0
2021-05-07 14:30:00,95.8,96.03,95.51,96.0,14440.0,95.7977,96.0277,95.5077,95.9977,14440.0
2021-05-07 15:00:00,96.02,96.35,95.96,96.22,22897.0,96.0177,96.3477,95.9577,96.2177,22897.0
2021-05-07 15:30:00,96.23,96.4,95.47,95.69,236558.0,96.2277,96.3977,95.4677,95.6877,236558.0
2021-05-10 09:30:00,97.06,97.06,91.46,92.2,151677.0,97.0577,97.0577,91.4578,92.1978,151677.0
2021-05-10 10:00:00,92.18,94.51,91.91,93.98,78204.0,92.1778,94.5078,91.9078,93.9778,78204.0
2021-05-10 10:30:00,93.89,93.94,92.76,92.97,100454.0,93.8878,93.9378,92.7578,92.9678,100454.0
2021-05-10 11:00:00,92.91,94.04,92.89,93.67,39468.0,92.9078,94.0378,92.8878,93.6678,39468.0
2021-05-10 11:30:00,93.72,94.1,93.4,94.08,21829.0,93.7178,94.0978,93.3978,94.0778,21829.0
2021-05-10 12:00:00,94.09,94.87,94.09,94.39,20985.0,94.0878,94.8678,94.0878,94.3878,20985.0
2021-05-10 12:30:00,94.35,94.38,94.07,94.21,16475.0,94.3478,94.3778,94.0678,94.2078,16475.0
2021-05-10 13:00:00,94.22,94.46,93.98,94.33,20464.0,94.2178,94.4578,93.9778,94.3278,20464.0
2021-05-10 13:30:00,94.17,94.2,93.56,93.93,24180.0,94.1678,94.1978,93.5578,93.9278,24180.0
2021-05-10 14:00:00,93.93,93.93,92.88,92.95,24056.0,93.9278,93.9278,92.8778,92.9478,24056.0
2021-05-10 14:30:00,92.9,93.0,92.23,92.47,31535.0,92.8978,92.9978,92.2278,92.4678,31535.0
2021-05-10 15:00:00,92.42,92.79,91.94,92.27,33797.0,92.4178,92.7878,91.9378,92.2678,33797.0
2021-05-10 15:30:00,92.21,92.56,91.89,92.06,146816.0,92.2078,92.5578,91.8878,92.0578,146816.0
2021-05-11 09:30:00,88.16,92.09,86.34,91.99,218173.0,88.1579,92.0878,86.338,91.9878,218173.0
2021-05-11 10:00:00,91.92,91.99,90.04,90.04,58054.0,91.9178,91.9878,90.0379,90.0379,58054.0
2021-05-11 10:30:00,89.94,91.54,89.68,90.89,52004.0,89.9379,91.5378,89.6779,90.8879,52004.0
2021-05-11 11:00:00,90.89,92.94,90.35,92.78,79671.0,90.8879,92.9378,90.3479,92.7778,79671.0
2021-05-11 11:30:00,92.72,93.2,92.16,92.78,36096.0,92.7178,93.1978,92.1578,92.7778,36096.0
2021-05-11 12:00:00,92.79,93.21,92.48,92.61,20841.0,92.7878,93.2078,92.4778,92.6078,20841.0
2021-05-11 12:30:00,92.73,93.19,92.11,92.52,33131.0,92.7278,93.1878,92.1078,92.5178,33131.0
2021-05-11 13:00:00,92.56,94.53,92.56,94.53,30633.0,92.5578,94.5278,92.5578,94.5278,30633.0
2021-05-11 13:30:00,94.54,94.66,93.84,94.21,19839.0,94.5378,94.6578,93.8378,94.2078,19839.0
2021-05-11 14:00:00,94.19,94.61,93.89,94.34,34044.0,94.1878,94.6078,93.8878,94.3378,34044.0
2021-05-11 14:30:00,94.24,94.28,93.14,93.14,46268.0,94.2378,94.2778,93.1378,93.1378,46268.0
2021-05-11 15:00:00,93.39,93.78,93.19,93.6,26541.0,93.3878,93.7778,93.1878,93.5978,26541.0
2021-05-11 15:30:00,93.59,93.65,92.69,93.23,134396.0,93.5878,93.6478,92.6878,93.2278,134396.0
2021-05-12 09:30:00,90.23,92.25,90.23,90.82,65723.0,90.2279,92.2478,90.2279,90.8179,65723.0
2021-05-12 10:00:00,90.48,91.14,89.99,90.0,124630.0,90.4779,91.1378,89.9879,89.9979,124630.0
2021-05-12 10:30:00,90.04,90.51,89.94,90.2,41892.0,90.0379,90.5079,89.9379,90.1979,41892.0
2021-05-12 11:00:00,90.12,91.43,90.01,90.37,29753.0,90.1179,91.4278,90.0079,90.3679,29753.0
2021-05-12 11:30:00,90.29,90.59,89.73,89.8,33311.0,90.2879,90.5879,89.7279,89.7979,33311.0
2021-05-12 12:00:00,89.8,89.94,89.19,89.84,38229.0,89.7979,89.9379,89.1879,89.8379,38229.0
2021-05-12 12:30:00,89.79,90.07,89.39,89.81,39524.0,89.7879,90.0679,89.3879,89.8079,39524.0
2021-05-12 13:00:00,89.77,90.6,89.6,89.61,24284.0,89.7679,90.5979,89.5979,89.6079,24284.0
2021-05-12 13:30:00,89.53,90.29,89.45,89.73,44899.0,89.5279,90.2879,89.4479,89.7279,44899.0
2021-05-12 14:00:00,89.68,89.77,89.05,89.31,26628.0,89.6779,89.7679,89.0479,89.3079,26628.0
2021-05-12 14:30:00,89.23,89.42,88.58,88.89,73675.0,89.2279,89.4179,88.5779,88.8879,73675.0
2021-05-12 15:00:00,88.81,88.83,88.19,88.29,54643.0,88.8079,88.8279,88.1879,88.2879,54643.0
2021-05-12 15:30:00,88.28,88.58,87.85,88.38,162840.0,88.2779,88.5779,87.8479,88.3779,162840.0
2021-05-13 09:30:00,89.88,91.95,89.52,91.38,95104.0,89.8779,91.9478,89.5179,91.3778,95104.0
2021-05-13 10:00:00,91.44,91.96,91.1,91.49,46389.0,91.4378,91.9578,91.0979,91.4878,46389.0
2021-05-13 10:30:00,91.48,91.48,90.19,90.19,34410.0,91.4778,91.4778,90.1879,90.1879,34410.0
2021-05-13 11:00:00,90.36,90.42,88.59,88.63,73464.0,90.3579,90.4179,88.5879,88.6279,73464.0
2021-05-13 11:30:00,88.68,89.08,87.7,87.94,76704.0,88.6779,89.0779,87.6979,87.9379,76704.0
2021-05-13 12:00:00,88.04,88.57,87.52,87.85,43372.0,88.0379,88.5679,87.5179,87.8479,43372.0
2021-05-13 12:30:00,87.98,88.3,86.92,87.12,145971.0,87.9779,88.2979,86.9179,87.1179,145971.0
2021-05-13 13:00:00,87.07,87.69,86.79,87.11,35809.0,87.0679,87.6879,86.788,87.1079,35809.0
2021-05-13 13:30:00,87.0,87.23,86.12,86.81,89552.0,86.9979,87.2279,86.118,86.808,89552.0
2021-05-13 14:00:00,86.88,88.16,86.88,87.88,37369.0,86.878,88.1579,86.878,87.8779,37369.0
2021-05-13 14:30:00,87.87,88.58,87.62,87.8,27610.0,87.8679,88.5779,87.6179,87.7979,27610.0
2021-05-13 15:00:00,87.84,88.57,87.79,88.31,57413.0,87.8379,88.5679,87.7879,88.3079,57413.0
2021-05-13 15:30:00,88.38,88.83,88.02,88.4,247406.0,88.3779,88.8279,88.0179,88.3979,247406.0
2021-05-14 09:30:00,89.68,90.35,88.52,89.76,108210.0,89.6779,90.3479,88.5179,89.7579,108210.0
2021-05-14 10:00:00,89.79,91.18,89.52,91.05,88222.0,89.7879,91.1778,89.5179,91.0479,88222.0
2021-05-14 10:30:00,91.12,91.68,91.03,91.4,61583.0,91.1178,91.6778,91.0279,91.3978,61583.0
2021-05-14 11:00:00,91.4,91.4,90.69,90.79,55496.0,91.3978,91.3978,90.6879,90.7879,55496.0
2021-05-14 11:30:00,90.82,91.19,90.55,91.13,43936.0,90.8179,91.1878,90.5479,91.1278,43936.0
2021-05-14 12:00:00,91.13,91.91,91.1,91.65,32122.0,91.1278,91.9078,91.0979,91.6478,32122.0
2021-05-14 12:30:00,91.76,91.88,91.33,91.81,19092.0,91.7578,91.8778,91.3278,91.8078,19092.0
2021-05-14 13:00:00,91.84,91.96,91.43,91.65,29382.0,91.8378,91.9578,91.4278,91.6478,29382.0
2021-05-14 13:30:00,91.71,91.86,91.03,91.8,50264.0,91.7078,91.8578,91.0279,91.7978,50264.0
2021-05-14 14:00:00,91.83,92.78,91.51,92.75,34730.0,91.8278,92.7778,91.5078,92.7478,34730.0
2021-05-14 14:30:00,92.78,93.41,92.77,93.4,47023.0,92.7778,93.4078,92.7678,93.3978,47023.0
2021-05-14 15:00:00,93.29,93.29,91.87,92.2,65213.0,93.2878,93.2878,91.8678,92.1978,65213.0
2021-05-14 15:30:00,92.14,92.37,91.7,91.81,155430.0,92.1378,92.3678,91.6978,91.8078,155430.0
2021-05-17 09:30:00,90.38,90.5,87.67,87.97,102446.0,90.3779,90.4979,87.6679,87.9679,102446.0
2021-05-17 10:00:00,87.91,89.66,87.34,89.13,101689.0,87.9079,89.6579,87.3379,89.1279,101689.0
2021-05-17 10:30:00,88.89,90.24,88.7,89.63,40855.0,88.8879,90.2379,88.6979,89.6279,40855.0
2021-05-17 11:00:00,89.7,90.3,88.77,90.23,36385.0,89.6979,90.2979,88.7679,90.2279,36385.0
2021-05-17 11:30:00,90.27,90.31,89.14,89.14,31370.0,90.2679,90.3079,89.1379,89.1379,31370.0
2021-05-17 12:00:00,89.08,89.31,88.64,88.72,29184.0,89.0779,89.3079,88.6379,88.7179,29184.0
2021-05-17 12:30:00,88.64,89.42,88.63,88.93,26193.0,88.6379,89.4179,88.6279,88.9279,26193.0
2021-05-17 13:00:00,88.93,89.26,88.09,88.17,24414.0,88.9279,89.2579,88.0879,88.1679,24414.0
2021-05-17 13:30:00,88.24,88.63,87.84,88.19,50377.0,88.2379,88.6279,87.8379,88.1879,50377.0
2021-05-17 14:00:00,88.21,89.2,88.12,89.09,39216.0,88.2079,89.1979,88.1179,89.0879,39216.0
2021-05-17 14:30:00,89.12,90.03,88.9,89.94,43000.0,89.1179,90.0279,88.8979,89.9379,43000.0
2021-05-17 15:00:00,89.94,90.16,89.71,89.81,26884.0,89.9379,90.1579,89.7079,89.8079,26884.0
2021-05-17 15:30:00,89.8,90.71,89.8,90.64,92409.0,89.7979,90.7079,89.7979,90.6379,92409.0
2021-05-18 09:30:00,91.79,92.15,89.92,91.29,68662.0,91.7878,92.1478,89.9179,91.2878,68662.0
2021-05-18 10:00:00,91.2,92.07,90.68,91.88,49094.0,91.1978,92.0678,90.6779,91.8778,49094.0
2021-05-18 10:30:00,91.92,92.49,91.25,91.48,42376.0,91.9178,92.4878,91.2478,91.4778,42376.0
2021-05-18 11:00:00,91.48,91.96,91.25,91.79,32328.0,91.4778,91.9578,91.2478,91.7878,32328.0
2021-05-18 11:30:00,91.79,92.17,91.48,91.6,83442.0,91.7878,92.1678,91.4778,91.5978,83442.0
2021-05-18 12:00:00,91.7,92.07,91.48,91.87,72895.0,91.6978,92.0678,91.4778,91.8678,72895.0
2021-05-18 12:30:00,91.95,92.35,91.79,92.03,76312.0,91.9478,92.3478,91.7878,92.0278,76312.0
2021-05-18 13:00:00,92.03,92.17,91.62,92.03,36329.0,92.0278,92.1678,91.6178,92.0278,36329.0
2021-05-18 13:30:00,92.05,92.28,91.74,91.84,38824.0,92.0478,92.2778,91.7378,91.8378,38824.0
2021-05-18 14:00:00,91.88,92.24,91.55,91.78,45133.0,91.8778,92.2378,91.5478,91.7778,45133.0
2021-05-18 14:30:00,91.78,91.86,90.68,91.33,55755.0,91.7778,91.8578,90.6779,91.3278,55755.0
2021-05-18 15:00:00,91.32,91.95,91.3,91.83,65468.0,91.3178,91.9478,91.2978,91.8278,65468.0
2021-05-18 15:30:00,91.86,92.1,90.62,90.62,151603.0,91.8578,92.0978,90.6179,90.6179,151603.0
2021-05-19 09:30:00,89.48,89.92,87.27,89.0,133963.0,89.4779,89.9179,87.2679,88.9979,133963.0
2021-05-19 10:00:00,88.94,90.72,88.27,90.59,99166.0,88.9379,90.7179,88.2679,90.5879,99166.0
2021-05-19 10:30:00,90.39,91.55,89.91,91.49,68696.0,90.3879,91.5478,89.9079,91.4878,68696.0
2021-05-19 11:00:00,91.42,92.27,90.61,91.9,74173.0,91.4178,92.2678,90.6079,91.8978,74173.0
2021-05-19 11:30:00,92.03,92.03,91.44,91.94,34739.0,92.0278,92.0278,91.4378,91.9378,34739.0
2021-05-19 12:00:00,91.98,92.9,91.79,92.72,49919.0,91.9778,92.8978,91.7878,92.7178,49919.0
2021-05-19 12:30:00,92.73,92.89,92.3,92.3,24482.0,92.7278,92.8878,92.2978,92.2978,24482.0
2021-05-19 13:00:00,92.35,93.09,92.35,92.88,26005.0,92.3478,93.0878,92.3478,92.8778,26005.0
2021-05-19 13:30:00,92.83,92.93,92.34,92.35,17581.0,92.8278,92.9278,92.3378,92.3478,17581.0
2021-05-19 14:00:00,92.29,93.18,91.5,92.76,48768.0,92.2878,93.1778,91.4978,92.7578,48768.0
2021-05-19 14:30:00,92.87,93.05,91.89,92.35,45902.0,92.8678,93.0478,91.8878,92.3478,45902.0
2021-05-19 15:00:00,92.17,93.18,92.15,92.98,52725.0,92.1678,93.1778,92.1478,92.9778,52725.0
2021-05-19 15:30:00,92.96,93.0,91.96,92.9,134762.0,92.9578,92.9978,91.9578,92.8978,134762.0
2021-05-20 09:30:00,92.89,95.48,92.48,94.71,222323.0,92.8878,95.4777,92.4778,94.7078,222323.0
2021-05-20 10:00:00,94.81,95.48,94.15,95.11,106132.0,94.8078,95.4777,94.1478,95.1078,106132.0
2021-05-20 10:30:00,95.14,95.32,94.75,94.81,62313.0,95.1378,95.3178,94.7478,94.8078,62313.0
2021-05-20 11:00:00,94.74,95.91,94.62,95.38,93263.0,94.7378,95.9077,94.6178,95.3777,93263.0
2021-05-20 11:30:00,95.32,95.73,95.2,95.52,44345.0,95.3178,95.7277,95.1978,95.5177,44345.0
2021-05-20 12:00:00,95.55,95.55,94.92,95.12,39631.0,95.5477,95.5477,94.9178,95.1178,39631.0
2021-05-20 12:30:00,95.16,95.23,94.83,95.17,28338.0,95.1578,95.2278,94.8278,95.1678,28338.0
2021-05-20 13:00:00,95.19,95.94,95.11,95.67,25266.0,95.1878,95.9377,95.1078,95.6677,25266.0
2021-05-20 13:30:00,95.64,95.95,95.19,95.36,23982.0,95.6377,95.9477,95.1878,95.3577,23982.0
2021-05-20 14:00:00,95.4,95.5,95.09,95.41,19074.0,95.3977,95.4977,95.0878,95.4077,19074.0
2021-05-20 14:30:00,95.37,95.75,95.34,95.75,15241.0,95.3677,95.7477,95.3378,95.7477,15241.0
2021-05-20 15:00:00,95.59,96.22,95.45,96.21,91812.0,95.5877,96.2177,95.4477,96.2077,91812.0
2021-05-20 15:30:00,96.19,96.4,95.36,95.4,216928.0,96.1877,96.3977,95.3577,95.3977,216928.0
2021-05-21 09:30:00,96.5,96.81,95.11,96.8,174588.0,96.4977,96.8077,95.1078,96.7977,174588.0
2021-05-21 10:00:00,96.73,98.0,96.2,96.44,167609.0,96.7277,97.9977,96.1977,96.4377,167609.0
2021-05-21 10:30:00,96.54,96.82,95.36,96.08,38067.0,96.5377,96.8177,95.3577,96.0777,38067.0
2021-05-21 11:00:00,96.02,96.47,95.51,95.51,16855.0,96.0177,96.4677,95.5077,95.5077,16855.0
2021-05-21 11:30:00,95.5,96.15,95.39,95.97,22893.0,95.4977,96.1477,95.3877,95.9677,22893.0
2021-05-21 12:00:00,95.98,96.45,95.96,96.21,26547.0,95.9777,96.4477,95.9577,96.2077,26547.0
2021-05-21 12:30:00,96.21,96.4,95.84,96.07,13748.0,96.2077,96.3977,95.8377,96.0677,13748.0
2021-05-21 13:00:00,96.07,96.57,95.94,96.48,13781.0,96.0677,96.5677,95.9377,96.4777,13781.0
2021-05-21 13:30:00,96.51,96.54,96.25,96.38,20425.0,96.5077,96.5377,96.2477,96.3777,20425.0
2021-05-21 14:00:00,96.46,96.91,96.2,96.51,28972.0,96.4577,96.9077,96.1977,96.5077,28972.0
2021-05-21 14:30:00,96.51,96.68,96.17,96.17,15199.0,96.5077,96.6777,96.1677,96.1677,15199.0
2021-05-21 15:00:00,96.28,96.7,96.02,96.53,28753.0,96.2777,96.6977,96.0177,96.5277,28753.0
2021-05-21 15:30:00,96.6,96.83,96.13,96.19,215693.0,96.5977,96.8277,96.1277,96.1877,215693.0
2021-05-24 09:30:00,97.24,97.95,96.06,97.07,49422.0,97.2377,97.9477,96.0577,97.0677,49422.0
2021-05-24 10:00:00,97.21,97.3,95.84,95.94,42831.0,97.2077,97.2977,95.8377,95.9377,42831.0
2021-05-24 10:30:00,95.87,96.58,95.52,95.53,22984.0,95.8677,96.5777,95.5177,95.5277,22984.0
2021-05-24 11:00:00,95.71,95.98,95.53,95.64,20109.0,95.7077,95.9777,95.5277,95.6377,20109.0
2021-05-24 11:30:00,95.71,96.18,95.63,96.03,14200.0,95.7077,96.1777,95.6277,96.0277,14200.0
2021-05-24 12:00:00,96.09,96.47,95.79,96.47,16721.0,96.0877,96.4677,95.7877,96.4677,16721.0
2021-05-24 12:30:00,96.48,96.7,96.32,96.7,17321.0,96.4777,96.6977,96.3177,96.6977,17321.0
2021-05-24 13:00:00,96.69,96.85,96.45,96.53,38269.0,96.6877,96.8477,96.4477,96.5277,38269.0
2021-05-24 13:30:00,96.53,97.74,96.45,97.62,65039.0,96.5277,97.7377,96.4477,97.6177,65039.0
2021-05-24 14:00:00,97.67,97.77,97.02,97.46,66521.0,97.6677,97.7677,97.0177,97.4577,66521.0
2021-05-24 14:30:00,97.4,97.8,97.4,97.62,22685.0,97.3977,97.7977,97.3977,97.6177,22685.0
2021-05-24 15:00:00,97.55,97.84,97.41,97.44,24488.0,97.5477,97.8377,97.4077,97.4377,24488.0
2021-05-24 15:30:00,97.41,97.53,96.95,97.05,70914.0,97.4077,97.5277,96.9477,97.0477,70914.0
2021-05-25 09:30:00,98.28,99.12,96.82,97.09,83272.0,98.2777,99.1177,96.8177,97.0877,83272.0
2021-05-25 10:00:00,97.2,97.66,96.86,97.5,43860.0,97.1977,97.6577,96.8577,97.4977,43860.0
2021-05-25 10:30:00,97.56,98.06,96.72,97.86,39578.0,97.5577,98.0577,96.7177,97.8577,39578.0
2021-05-25 11:00:00,97.81,97.81,96.08,96.27,40436.0,97.8077,97.8077,96.0777,96.2677,40436.0
2021-05-25 11:30:00,96.26,96.77,95.85,96.77,19848.0,96.2577,96.7677,95.8477,96.7677,19848.0
2021-05-25 12:00:00,96.72,96.78,95.96,96.16,14342.0,96.7177,96.7777,95.9577,96.1577,14342.0
2021-05-25 12:30:00,96.21,96.74,95.93,96.11,26898.0,96.2077,96.7377,95.9277,96.1077,26898.0
2021-05-25 13:00:00,96.08,96.46,95.83,96.46,50413.0,96.0777,96.4577,95.8277,96.4577,50413.0
2021-05-25 13:30:00,96.53,97.2,96.48,96.99,26750.0,96.5277,97.1977,96.4777,96.9877,26750.0
2021-05-25 14:00:00,96.96,97.23,96.81,96.93,44325.0,96.9577,97.2277,96.8077,96.9277,44325.0
2021-05-25 14:30:00,96.91,97.16,96.64,96.83,179590.0,96.9077,97.1577,96.6377,96.8277,179590.0
2021-05-25 15:00:00,96.82,97.09,96.77,96.95,37551.0,96.8177,97.0877,96.7677,96.9477,37551.0
2021-05-25 15:30:00,96.95,97.15,96.73,96.87,170959.0,96.9477,97.1477,96.7277,96.8677,170959.0
2021-05-26 09:30:00,97.49,98.85,96.97,97.58,133552.0,97.4877,98.8477,96.9677,97.5777,133552.0
2021-05-26 10:00:00,97.64,98.03,97.01,97.97,34939.0,97.6377,98.0277,97.0077,97.9677,34939.0
2021-05-26 10:30:00,97.9,97.99,97.57,97.84,27429.0,97.8977,97.9877,97.5677,97.8377,27429.0
2021-05-26 11:00:00,97.83,97.93,97.47,97.55,30522.0,97.8277,97.9277,97.4677,97.5477,30522.0
2021-05-26 11:30:00,97.51,97.59,96.92,97.5,19293.0,97.5077,97.5877,96.9177,97.4977,19293.0
2021-05-26 12:00:00,97.49,97.7,97.45,97.61,14519.0,97.4877,97.6977,97.4477,97.6077,14519.0
2021-05-26 12:30:00,97.63,97.66,97.44,97.49,10728.0,97.6277,97.6577,97.4377,97.4877,10728.0
2021-05-26 13:00:00,97.42,97.66,97.2,97.61,13440.0,97.4177,97.6577,97.1977,97.6077,13440.0
2021-05-26 13:30:00,97.66,98.07,97.53,98.07,23204.0,97.6577,98.0677,97.5277,98.0677,23204.0
2021-05-26 14:00:00,98.13,98.74,98.11,98.56,32419.0,98.1277,98.7377,98.1077,98.5577,32419.0
2021-05-26 14:30:00,98.56,98.92,98.56,98.92,34093.0,98.5577,98.9177,98.5577,98.9177,34093.0
2021-05-26 15:00:00,98.9,99.25,98.77,98.98,33056.0,98.8977,99.2477,98.7677,98.9777,33056.0
2021-05-26 15:30:00,99.01,99.02,98.31,98.69,81655.0,99.0077,99.0177,98.3077,98.6877,81655.0
2021-05-27 09:30:00,98.39,98.81,97.65,98.59,70426.0,98.3877,98.8077,97.6477,98.5877,70426.0
2021-05-27 10:00:00,98.74,99.5,98.51,99.39,32595.0,98.7377,99.4977,98.5077,99.3877,32595.0
2021-05-27 10:30:00,99.34,99.75,98.89,99.4,44456.0,99.3377,99.7476,98.8877,99.3977,44456.0
2021-05-27 11:00:00,99.53,100.32,99.45,99.84,62109.0,99.5277,100.3176,99.4477,99.8376,62109.0
2021-05-27 11:30:00,99.81,100.18,99.7,100.18,54918.0,99.8076,100.1776,99.6976,100.1776,54918.0
2021-05-27 12:00:00,100.18,100.76,99.95,100.68,93726.0,100.1776,100.7576,99.9476,100.6776,93726.0
2021-05-27 12:30:00,100.74,101.49,100.74,101.35,75963.0,100.7376,101.4876,100.7376,101.3476,75963.0
2021-05-27 13:00:00,101.35,101.58,100.9,101.09,39408.0,101.3476,101.5776,100.8976,101.0876,39408.0
2021-05-27 13:30:00,101.06,101.42,100.88,101.28,81699.0,101.0576,101.4176,100.8776,101.2776,81699.0
2021-05-27 14:00:00,101.28,101.31,100.31,100.57,27249.0,101.2776,101.3076,100.3076,100.5676,27249.0
2021-05-27 14:30:00,100.56,100.75,100.51,100.6,45452.0,100.5576,100.7476,100.5076,100.5976,45452.0
2021-05-27 15:00:00,100.57,100.6,100.22,100.44,38921.0,100.5676,100.5976,100.2176,100.4376,38921.0
2021-05-27 15:30:00,100.47,100.69,100.02,100.28,179078.0,100.4676,100.6876,100.0176,100.2776,179078.0
2021-05-28 09:30:00,100.74,101.9,99.73,101.69,133310.0,100.7376,101.8976,99.7276,101.6876,133310.0
2021-05-28 10:00:00,101.78,102.0,100.65,100.65,43129.0,101.7776,101.9976,100.6476,100.6476,43129.0
2021-05-28 10:30:00,100.79,101.21,100.5,100.64,39218.0,100.7876,101.2076,100.4976,100.6376,39218.0
2021-05-28 11:00:00,100.64,101.4,100.64,100.95,15859.0,100.6376,101.3976,100.6376,100.9476,15859.0
2021-05-28 11:30:00,100.92,101.68,100.9,101.31,24671.0,100.9176,101.6776,100.8976,101.3076,24671.0
2021-05-28 12:00:00,101.32,101.52,100.8,101.01,13154.0,101.3176,101.5176,100.7976,101.0076,13154.0
2021-05-28 12:30:00,100.94,101.34,100.94,101.03,13126.0,100.9376,101.3376,100.9376,101.0276,13126.0
2021-05-28 13:00:00,101.06,101.31,100.84,100.84,14157.0,101.0576,101.3076,100.8376,100.8376,14157.0
2021-05-28 13:30:00,100.88,100.97,100.19,100.29,25987.0,100.8776,100.9676,100.1876,100.2876,25987.0
2021-05-28 14:00:00,100.25,100.58,100.09,100.4,20453.0,100.2476,100.5776,100.0876,100.3976,20453.0
2021-05-28 14:30:00,100.37,100.75,100.15,100.49,35874.0,100.3676,100.7476,100.1476,100.4876,35874.0
2021-05-28 15:00:00,100.5,100.64,99.98,100.15,30970.0,100.4976,100.6376,99.9776,100.1476,30970.0
2021-05-28 15:30:00,100.11,100.33,99.67,99.93,146841.0,100.1076,100.3276,99.6676,99.9276,146841.0
2021-06-01 09:30:00,100.25,101.64,99.17,100.41,99788.0,100.2476,101.6376,99.1677,100.4076,99788.0
2021-06-01 10:00:00,100.46,100.54,98.25,98.91,61288.0,100.4576,100.5376,98.2477,98.9077,61288.0
2021-06-01 10:30:00,98.92,99.44,97.72,97.9,43420.0,98.9177,99.4377,97.7177,97.8977,43420.0
2021-06-01 11:00:00,97.97,99.12,97.76,98.72,50930.0,97.9677,99.1177,97.7577,98.7177,50930.0
2021-06-01 11:30:00,98.74,99.1,98.61,99.1,22713.0,98.7377,99.0977,98.6077,99.0977,22713.0
2021-06-01 12:00:00,99.1,99.39,98.79,99.39,14925.0,99.0977,99.3877,98.7877,99.3877,14925.0
2021-06-01 12:30:00,99.39,99.42,98.8,98.89,36691.0,99.3877,99.4177,98.7977,98.8877,36691.0
2021-06-01 13:00:00,98.92,99.1,98.59,98.95,25785.0,98.9177,99.0977,98.5877,98.9477,25785.0
2021-06-01 13:30:00,98.89,99.23,98.6,98.92,30017.0,98.8877,99.2277,98.5977,98.9177,30017.0
2021-06-01 14:00:00,98.87,99.1,98.79,98.93,21960.0,98.8677,99.0977,98.7877,98.9277,21960.0
2021-06-01 14:30:00,98.91,99.45,98.88,99.28,22352.0,98.9077,99.4477,98.8777,99.2777,22352.0
2021-06-01 15:00:00,99.29,99.71,99.22,99.39,22414.0,99.2877,99.7076,99.2177,99.3877,22414.0
2021-06-01 15:30:00,99.41,99.67,98.96,98.97,97571.0,99.4077,99.6676,98.9577,98.9677,97571.0
2021-06-02 09:30:00,98.96,99.56,97.55,97.83,49147.0,98.9577,99.5577,97.5477,97.8277,49147.0
2021-06-02 10:00:00,97.77,98.39,97.31,98.01,89103.0,97.7677,98.3877,97.3077,98.0077,89103.0
2021-06-02 10:30:00,98.1,99.05,98.1,98.39,32688.0,98.0977,99.0477,98.0977,98.3877,32688.0
2021-06-02 11:00:00,98.39,98.79,98.38,98.67,20219.0,98.3877,98.7877,98.3777,98.6677,20219.0
2021-06-02 11:30:00,98.72,99.69,98.63,99.61,50724.0,98.7177,99.6876,98.6277,99.6076,50724.0
2021-06-02 12:00:00,99.63,100.17,99.3,99.3,62061.0,99.6276,100.1676,99.2977,99.2977,62061.0
2021-06-02 12:30:00,99.38,100.25,99.15,100.21,75056.0,99.3777,100.2476,99.1477,100.2076,75056.0
2021-06-02 13:00:00,100.19,100.43,99.4,99.73,36721.0,100.1876,100.4276,99.3977,99.7276,36721.0
2021-06-02 13:30:00,99.83,100.32,99.44,99.48,38025.0,99.8276,100.3176,99.4377,99.4777,38025.0
2021-06-02 14:00:00,99.48,99.69,99.24,99.57,20757.0,99.4777,99.6876,99.2377,99.5677,20757.0
2021-06-02 14:30:00,99.64,99.68,99.34,99.57,10433.0,99.6376,99.6776,99.3377,99.5677,10433.0
2021-06-02 15:00:00,99.58,99.58,99.12,99.12,17489.0,99.5777,99.5777,99.1177,99.1177,17489.0
2021-06-02 15:30:00,99.19,99.82,99.0,99.74,62348.0,99.1877,99.8176,98.9977,99.7376,62348.0
2021-06-03 09:30:00,98.0,98.28,95.46,96.1,73977.0,97.9977,98.2777,95.4577,96.0977,73977.0
2021-06-03 10:00:00,95.9,97.32,95.9,97.15,39474.0,95.8977,97.3177,95.8977,97.1477,39474.0
2021-06-03 10:30:00,96.99,97.55,96.68,97.51,27564.0,96.9877,97.5477,96.6777,97.5077,27564.0
2021-06-03 11:00:00,97.48,97.61,96.77,97.08,40829.0,97.4777,97.6077,96.7677,97.0777,40829.0
2021-06-03 11:30:00,96.85,97.1,96.63,97.09,25050.0,96.8477,97.0977,96.6277,97.0877,25050.0
2021-06-03 12:00:00,97.15,97.51,96.92,97.17,22615.0,97.1477,97.5077,96.9177,97.1677,22615.0
2021-06-03 12:30:00,97.12,97.41,96.9,97.41,10484.0,97.1177,97.4077,96.8977,97.4077,10484.0
2021-06-03 13:00:00,97.38,97.67,97.08,97.66,25828.0,97.3777,97.6677,97.0777,97.6577,25828.0
2021-06-03 13:30:00,97.65,97.72,97.18,97.28,14474.0,97.6477,97.7177,97.1777,97.2777,14474.0
2021-06-03 14:00:00,97.27,97.33,96.65,96.81,15784.0,97.2677,97.3277,96.6477,96.8077,15784.0
2021-06-03 14:30:00,96.83,97.08,96.19,96.23,22955.0,96.8277,97.0777,96.1877,96.2277,22955.0
2021-06-03 15:00:00,96.28,96.67,96.28,96.58,31932.0,96.2777,96.6677,96.2777,96.5777,31932.0
2021-06-03 15:30:00,96.56,96.72,95.62,95.62,168445.0,96.5577,96.7177,95.6177,95.6177,168445.0
2021-06-04 09:30:00,97.22,100.04,97.19,99.11,166647.0,97.2177,100.0376,97.1877,99.1077,166647.0
2021-06-04 10:00:00,99.2,99.37,97.82,98.25,149226.0,99.1977,99.3677,97.8177,98.2477,149226.0
2021-06-04 10:30:00,98.33,98.74,97.98,98.41,92620.0,98.3277,98.7377,97.9777,98.4077,92620.0
2021-06-04 11:00:00,98.39,98.74,98.17,98.69,22981.0,98.3877,98.7377,98.1677,98.6877,22981.0
2021-06-04 11:30:00,98.62,99.0,98.38,98.67,44414.0,98.6177,98.9977,98.3777,98.6677,44414.0
2021-06-04 12:00:00,98.73,99.11,98.7,98.95,15117.0,98.7277,99.1077,98.6977,98.9477,15117.0
2021-06-04 12:30:00,98.95,99.26,98.85,99.18,15450.0,98.9477,99.2577,98.8477,99.1777,15450.0
2021-06-04 13:00:00,99.21,99.42,99.2,99.3,8461.0,99.2077,99.4177,99.1977,99.2977,8461.0
2021-06-04 13:30:00,99.34,99.5,99.08,99.46,16720.0,99.3377,99.4977,99.0777,99.4577,16720.0
2021-06-04 14:00:00,99.49,99.49,98.92,98.95,16191.0,99.4877,99.4877,98.9177,98.9477,16191.0
2021-06-04 14:30:00,98.98,99.14,98.54,98.54,225582.0,98.9777,99.1377,98.5377,98.5377,225582.0
2021-06-04 15:00:00,98.6,98.73,98.35,98.58,22335.0,98.5977,98.7277,98.3477,98.5777,22335.0
2021-06-04 15:30:00,98.56,98.7,98.09,98.7,185368.0,98.5577,98.6977,98.0877,98.6977,185368.0
2021-06-07 09:30:00,97.54,98.12,96.27,97.04,57497.0,97.5377,98.1177,96.2677,97.0377,57497.0
2021-06-07 10:00:00,96.98,97.17,96.14,96.95,31191.0,96.9777,97.1677,96.1377,96.9477,31191.0
2021-06-07 10:30:00,96.95,97.42,96.75,97.41,33290.0,96.9477,97.4177,96.7477,97.4077,33290.0
2021-06-07 11:00:00,97.31,97.31,96.2,96.33,39104.0,97.3077,97.3077,96.1977,96.3277,39104.0
2021-06-07 11:30:00,96.29,96.81,96.26,96.69,16817.0,96.2877,96.8077,96.2577,96.6877,16817.0
2021-06-07 12:00:00,96.73,96.95,96.6,96.75,22483.0,96.7277,96.9477,96.5977,96.7477,22483.0
2021-06-07 12:30:00,96.68,96.73,96.25,96.26,23418.0,96.6777,96.7277,96.2477,96.2577,23418.0
2021-06-07 13:00:00,96.29,96.49,96.04,96.07,33271.0,96.2877,96.4877,96.0377,96.0677,33271.0
2021-06-07 13:30:00,96.04,96.1,95.73,95.73,35910.0,96.0377,96.0977,95.7277,95.7277,35910.0
2021-06-07 14:00:00,95.72,96.21,95.7,95.94,21265.0,95.7177,96.2077,95.6977,95.9377,21265.0
2021-06-07 14:30:00,95.99,96.02,95.7,95.82,24519.0,95.9877,96.0177,95.6977,95.8177,24519.0
2021-06-07 15:00:00,95.8,96.25,95.8,96.22,36894.0,95.7977,96.2477,95.7977,96.2177,36894.0
2021-06-07 15:30:00,96.2,96.43,95.8,96.22,137217.0,96.1977,96.4277,95.7977,96.2177,137217.0
2021-06-08 09:30:00,97.07,97.22,95.18,95.46,71277.0,97.0677,97.2177,95.1778,95.4577,71277.0
2021-06-08 10:00:00,95.48,95.59,94.93,95.26,64673.0,95.4777,95.5877,94.9278,95.2578,64673.0
2021-06-08 10:30:00,95.26,95.34,94.55,94.56,37847.0,95.2578,95.3378,94.5478,94.5578,37847.0
2021-06-08 11:00:00,94.62,94.73,93.54,94.27,64636.0,94.6178,94.7278,93.5378,94.2678,64636.0
2021-06-08 11:30:00,94.32,95.1,94.21,94.98,21526.0,94.3178,95.0978,94.2078,94.9778,21526.0
2021-06-08 12:00:00,94.99,95.57,94.97,95.39,21910.0,94.9878,95.5677,94.9678,95.3877,21910.0
2021-06-08 12:30:00,95.37,95.75,95.35,95.7,34396.0,95.3677,95.7477,95.3478,95.6977,34396.0
2021-06-08 13:00:00,95.7,95.79,95.31,95.5,34174.0,95.6977,95.7877,95.3078,95.4977,34174.0
2021-06-08 13:30:00,95.46,95.75,95.39,95.58,18007.0,95.4577,95.7477,95.3877,95.5777,18007.0
2021-06-08 14:00:00,95.62,95.81,95.42,95.64,29860.0,95.6177,95.8077,95.4177,95.6377,29860.0
2021-06-08 14:30:00,95.75,95.77,95.26,95.39,41180.0,95.7477,95.7677,95.2578,95.3877,41180.0
2021-06-08 15:00:00,95.36,95.48,95.16,95.2,89114.0,95.3577,95.4777,95.1578,95.1978,89114.0
2021-06-08 15:30:00,95.23,95.45,95.09,95.27,188633.0,95.2278,95.4477,95.0878,95.2678,188633.0
2021-06-09 09:30:00,95.98,96.75,94.93,95.23,84028.0,95.9777,96.7477,94.9278,95.2278,84028.0
2021-06-09 10:00:00,95.35,95.41,94.15,94.36,131380.0,95.3478,95.4077,94.1478,94.3578,131380.0
2021-06-09 10:30:00,94.36,94.57,93.95,94.17,89287.0,94.3578,94.5678,93.9478,94.1678,89287.0
2021-06-09 11:00:00,94.12,94.84,94.07,94.84,56947.0,94.1178,94.8378,94.0678,94.8378,56947.0
2021-06-09 11:30:00,94.81,95.26,94.65,95.15,362566.0,94.8078,95.2578,94.6478,95.1478,362566.0
2021-06-09 12:00:00,95.09,95.77,95.09,95.59,35148.0,95.0878,95.7677,95.0878,95.5877,35148.0
2021-06-09 12:30:00,95.71,96.35,95.48,96.26,59768.0,95.7077,96.3477,95.4777,96.2577,59768.0
2021-06-09 13:00:00,96.29,96.33,96.1,96.13,26332.0,96.2877,96.3277,96.0977,96.1277,26332.0
2021-06-09 13:30:00,96.11,96.23,95.88,96.15,32123.0,96.1077,96.2277,95.8777,96.1477,32123.0
2021-06-09 14:00:00,96.19,96.5,96.08,96.3,18656.0,96.1877,96.4977,96.0777,96.2977,18656.0
2021-06-09 14:30:00,96.22,96.22,95.61,95.61,23882.0,96.2177,96.2177,95.6077,95.6077,23882.0
2021-06-09 15:00:00,95.6,95.9,95.5,95.76,73211.0,95.5977,95.8977,95.4977,95.7577,73211.0
2021-06-09 15:30:00,95.76,95.9,95.52,95.81,106203.0,95.7577,95.8977,95.5177,95.8077,106203.0
2021-06-10 09:30:00,96.36,97.74,95.36,97.63,64838.0,96.3577,97.7377,95.3577,97.6277,64838.0
2021-06-10 10:00:00,97.51,98.64,97.44,98.44,93923.0,97.5077,98.6377,97.4377,98.4377,93923.0
2021-06-10 10:30:00,98.45,98.87,96.82,97.48,194784.0,98.4477,98.8677,96.8177,97.4777,194784.0
2021-06-10 11:00:00,97.45,97.59,96.85,96.98,46095.0,97.4477,97.5877,96.8477,96.9777,46095.0
2021-06-10 11:30:00,97.05,97.38,96.71,96.77,38827.0,97.0477,97.3777,96.7077,96.7677,38827.0
2021-06-10 12:00:00,96.82,96.9,96.63,96.81,29812.0,96.8177,96.8977,96.6277,96.8077,29812.0
2021-06-10 12:30:00,96.75,97.26,96.75,97.17,70100.0,96.7477,97.2577,96.7477,97.1677,70100.0
2021-06-10 13:00:00,97.08,97.34,97.01,97.02,11104.0,97.0777,97.3377,97.0077,97.0177,11104.0
2021-06-10 13:30:00,97.04,97.25,96.78,97.18,24813.0,97.0377,97.2477,96.7777,97.1777,24813.0
2021-06-10 14:00:00,97.18,98.02,97.18,97.78,119955.0,97.1777,98.0177,97.1777,97.7777,119955.0
2021-06-10 14:30:00,97.83,98.27,97.81,98.22,26674.0,97.8277,98.2677,97.8077,98.2177,26674.0
2021-06-10 15:00:00,98.22,98.44,98.08,98.27,38306.0,98.2177,98.4377,98.0777,98.2677,38306.0
2021-06-10 15:30:00,98.29,98.62,97.94,98.53,164195.0,98.2877,98.6177,97.9377,98.5277,164195.0
2021-06-11 09:30:00,99.22,99.5,98.32,98.76,74735.0,99.2177,99.4977,98.3177,98.7577,74735.0
2021-06-11 10:00:00,98.83,99.19,98.39,98.43,29289.0,98.8277,99.1877,98.3877,98.4277,29289.0
2021-06-11 10:30:00,98.52,98.53,97.99,98.31,23135.0,98.5177,98.5277,97.9877,98.3077,23135.0
2021-06-11 11:00:00,98.21,98.29,97.94,98.08,13679.0,98.2077,98.2877,97.9377,98.0777,13679.0
2021-06-11 11:30:00,98.13,98.14,97.65,97.67,14995.0,98.1277,98.1377,97.6477,97.6677,14995.0
2021-06-11 12:00:00,97.71,97.92,97.59,97.64,7464.0,97.7077,97.9177,97.5877,97.6377,7464.0
2021-06-11 12:30:00,97.66,97.79,97.44,97.66,10800.0,97.6577,97.7877,97.4377,97.6577,10800.0
2021-06-11 13:00:00,97.66,97.68,97.35,97.49,9551.0,97.6577,97.6777,97.3477,97.4877,9551.0
2021-06-11 13:30:00,97.48,97.54,97.2,97.32,10879.0,97.4777,97.5377,97.1977,97.3177,10879.0
2021-06-11 14:00:00,97.28,97.4,96.94,96.96,27068.0,97.2777,97.3977,96.9377,96.9577,27068.0
2021-06-11 14:30:00,97.01,97.2,96.75,96.99,22819.0,97.0077,97.1977,96.7477,96.9877,22819.0
2021-06-11 15:00:00,96.93,97.03,96.9,97.0,18000.0,96.9277,97.0277,96.8977,96.9977,18000.0
2021-06-11 15:30:00,97.01,97.14,96.75,96.78,121508.0,97.0077,97.1377,96.7477,96.7777,121508.0
2021-06-14 09:30:00,96.96,97.98,96.37,97.7,50132.0,96.9577,97.9777,96.3677,97.6977,50132.0
2021-06-14 10:00:00,97.8,97.95,97.02,97.81,23120.0,97.7977,97.9477,97.0177,97.8077,23120.0
2021-06-14 10:30:00,97.78,98.36,97.54,98.34,27072.0,97.7777,98.3577,97.5377,98.3377,27072.0
2021-06-14 11:00:00,98.35,99.13,98.13,99.12,34552.0,98.3477,99.1277,98.1277,99.1177,34552.0
2021-06-14 11:30:00,99.1,99.19,98.79,99.09,23721.0,99.0977,99.1877,98.7877,99.0877,23721.0
2021-06-14 12:00:00,99.11,100.4,99.01,100.07,77226.0,99.1077,100.3976,99.0077,100.0676,77226.0
2021-06-14 12:30:00,100.02,100.04,99.32,99.32,21264.0,100.0176,100.0376,99.3177,99.3177,21264.0
2021-06-14 13:00:00,99.27,99.59,99.05,99.41,22008.0,99.2677,99.5877,99.0477,99.4077,22008.0
2021-06-14 13:30:00,99.43,99.87,99.39,99.54,41762.0,99.4277,99.8676,99.3877,99.5377,41762.0
2021-06-14 14:00:00,99.55,99.55,99.2,99.3,26352.0,99.5477,99.5477,99.1977,99.2977,26352.0
2021-06-14 14:30:00,99.33,99.5,99.05,99.17,29515.0,99.3277,99.4977,99.0477,99.1677,29515.0
2021-06-14 15:00:00,99.13,99.37,99.07,99.24,25914.0,99.1277,99.3677,99.0677,99.2377,25914.0
2021-06-14 15:30:00,99.25,100.16,99.25,100.04,133186.0,99.2477,100.1576,99.2477,100.0376,133186.0
2021-06-15 09:30:00,99.1,99.8,98.2,98.26,70109.0,99.0977,99.7976,98.1977,98.2577,70109.0
2021-06-15 10:00:00,98.25,98.41,96.48,96.53,55363.0,98.2477,98.4077,96.4777,96.5277,55363.0
2021-06-15 10:30:00,96.47,97.45,96.47,97.1,48667.0,96.4677,97.4477,96.4677,97.0977,48667.0
2021-06-15 11:00:00,97.15,97.66,96.88,96.98,35328.0,97.1477,97.6577,96.8777,96.9777,35328.0
2021-06-15 11:30:00,96.92,97.08,96.42,96.7,32811.0,96.9177,97.0777,96.4177,96.6977,32811.0
2021-06-15 12:00:00,96.75,97.24,96.64,97.24,16744.0,96.7477,97.2377,96.6377,97.2377,16744.0
2021-06-15 12:30:00,97.35,97.38,96.91,97.15,13263.0,97.3477,97.3777,96.9077,97.1477,13263.0
2021-06-15 13:00:00,96.96,97.19,96.85,96.95,34492.0,96.9577,97.1877,96.8477,96.9477,34492.0
2021-06-15 13:30:00,96.95,97.1,96.86,96.97,16537.0,96.9477,97.0977,96.8577,96.9677,16537.0
2021-06-15 14:00:00,96.93,97.16,96.16,96.56,45798.0,96.9277,97.1577,96.1577,96.5577,45798.0
2021-06-15 14:30:00,96.51,96.85,96.49,96.66,32911.0,96.5077,96.8477,96.4877,96.6577,32911.0
2021-06-15 15:00:00,96.59,96.67,96.22,96.3,12043.0,96.5877,96.6677,96.2177,96.2977,12043.0
2021-06-15 15:30:00,96.27,96.37,95.91,96.16,86161.0,96.2677,96.3677,95.9077,96.1577,86161.0
2021-06-16 09:30:00,95.24,95.95,94.17,94.95,97918.0,95.2378,95.9477,94.1678,94.9478,97918.0
2021-06-16 10:00:00,95.0,95.39,94.3,94.54,85902.0,94.9978,95.3877,94.2978,94.5378,85902.0
2021-06-16 10:30:00,94.44,94.63,94.02,94.2,59713.0,94.4378,94.6278,94.0178,94.1978,59713.0
2021-06-16 11:00:00,94.19,94.8,93.95,94.7,62687.0,94.1878,94.7978,93.9478,94.6978,62687.0
2021-06-16 11:30:00,94.69,95.65,94.67,95.59,45257.0,94.6878,95.6477,94.6678,95.5877,45257.0
2021-06-16 12:00:00,95.55,95.61,94.4,94.48,30681.0,95.5477,95.6077,94.3978,94.4778,30681.0
2021-06-16 12:30:00,94.51,94.57,94.09,94.48,23505.0,94.5078,94.5678,94.0878,94.4778,23505.0
2021-06-16 13:00:00,94.49,94.63,94.27,94.4,22342.0,94.4878,94.6278,94.2678,94.3978,22342.0
2021-06-16 13:30:00,94.42,95.02,94.42,94.78,23403.0,94.4178,95.0178,94.4178,94.7778,23403.0
2021-06-16 14:00:00,94.67,94.79,93.2,94.17,65487.0,94.6678,94.7878,93.1978,94.1678,65487.0
2021-06-16 14:30:00,94.11,94.3,92.36,92.89,97400.0,94.1078,94.2978,92.3578,92.8878,97400.0
2021-06-16 15:00:00,92.8,93.95,92.51,93.7,99960.0,92.7978,93.9478,92.5078,93.6978,99960.0
2021-06-16 15:30:00,93.7,94.04,93.43,93.43,135957.0,93.6978,94.0378,93.4278,93.4278,135957.0
2021-06-17 09:30:00,93.26,94.23,93.08,93.83,100767.0,93.2578,94.2278,93.0778,93.8278,100767.0
2021-06-17 10:00:00,93.8,94.43,93.17,94.31,185859.0,93.7978,94.4278,93.1678,94.3078,185859.0
2021-06-17 10:30:00,94.29,94.47,93.54,93.83,184403.0,94.2878,94.4678,93.5378,93.8278,184403.0
2021-06-17 11:00:00,93.88,94.13,93.7,93.95,47692.0,93.8778,94.1278,93.6978,93.9478,47692.0
2021-06-17 11:30:00,94.02,94.35,93.42,93.48,52272.0,94.0178,94.3478,93.4178,93.4778,52272.0
2021-06-17 12:00:00,93.45,93.78,92.4,92.69,41849.0,93.4478,93.7778,92.3978,92.6878,41849.0
2021-06-17 12:30:00,92.64,93.51,92.36,93.36,75926.0,92.6378,93.5078,92.3578,93.3578,75926.0
2021-06-17 13:00:00,93.46,93.8,93.43,93.75,27160.0,93.4578,93.7978,93.4278,93.7478,27160.0
2021-06-17 13:30:00,93.8,94.34,93.68,93.9,36169.0,93.7978,94.3378,93.6778,93.8978,36169.0
2021-06-17 14:00:00,93.9,94.07,93.6,94.01,70153.0,93.8978,94.0678,93.5978,94.0078,70153.0
2021-06-17 14:30:00,94.01,94.52,93.95,94.22,74020.0,94.0078,94.5178,93.9478,94.2178,74020.0
2021-06-17 15:00:00,94.32,94.47,93.85,94.16,64394.0,94.3178,94.4678,93.8478,94.1578,64394.0
2021-06-17 15:30:00,94.21,94.29,93.72,93.77,107258.0,94.2078,94.2878,93.7178,93.7678,107258.0
2021-06-18 09:30:00,92.53,92.91,91.23,91.94,227178.0,92.5278,92.9078,91.2278,91.9378,227178.0
2021-06-18 10:00:00,92.16,92.34,91.06,91.3,52284.0,92.1578,92.3378,91.0579,91.2978,52284.0
2021-06-18 10:30:00,91.27,91.33,90.4,90.72,50661.0,91.2678,91.3278,90.3979,90.7179,50661.0
2021-06-18 11:00:00,90.64,91.06,90.21,90.28,32437.0,90.6379,91.0579,90.2079,90.2779,32437.0
2021-06-18 11:30:00,90.29,90.81,90.22,90.39,45622.0,90.2879,90.8079,90.2179,90.3879,45622.0
2021-06-18 12:00:00,90.43,90.95,90.4,90.91,37651.0,90.4279,90.9479,90.3979,90.9079,37651.0
2021-06-18 12:30:00,90.95,90.97,90.52,90.68,20019.0,90.9479,90.9679,90.5179,90.6779,20019.0
2021-06-18 13:00:00,90.68,90.76,90.29,90.3,23868.0,90.6779,90.7579,90.2879,90.2979,23868.0
2021-06-18 13:30:00,90.31,90.82,90.2,90.76,36315.0,90.3079,90.8179,90.1979,90.7579,36315.0
2021-06-18 14:00:00,90.79,90.95,90.1,90.27,35130.0,90.7879,90.9479,90.0979,90.2679,35130.0
2021-06-18 14:30:00,90.29,90.29,89.47,89.54,62467.0,90.2879,90.2879,89.4679,89.5379,62467.0
2021-06-18 15:00:00,89.55,90.57,89.45,90.57,45072.0,89.5479,90.5679,89.4479,90.5679,45072.0
2021-06-18 15:30:00,90.57,91.64,90.45,90.92,138481.0,90.5679,91.6378,90.4479,90.9179,138481.0
2021-06-21 09:30:00,91.39,92.74,90.28,92.62,69174.0,91.3878,92.7378,90.2779,92.6178,69174.0
2021-06-21 10:00:00,92.75,92.75,91.01,91.21,41081.0,92.7478,92.7478,91.0079,91.2078,41081.0
2021-06-21 10:30:00,91.23,92.56,91.16,92.07,52060.0,91.2278,92.5578,91.1578,92.0678,52060.0
2021-06-21 11:00:00,92.06,92.59,91.85,92.2,32278.0,92.0578,92.5878,91.8478,92.1978,32278.0
2021-06-21 11:30:00,92.21,92.51,91.83,92.16,52143.0,92.2078,92.5078,91.8278,92.1578,52143.0
2021-06-21 12:00:00,92.19,92.42,92.11,92.33,25660.0,92.1878,92.4178,92.1078,92.3278,25660.0
2021-06-21 12:30:00,92.41,92.49,92.05,92.13,21680.0,92.4078,92.4878,92.0478,92.1278,21680.0
2021-06-21 13:00:00,92.08,92.19,91.96,91.98,15288.0,92.0778,92.1878,91.9578,91.9778,15288.0
2021-06-21 13:30:00,92.0,92.12,91.29,91.82,61813.0,91.9978,92.1178,91.2878,91.8178,61813.0
2021-06-21 14:00:00,91.86,92.1,91.78,91.97,11798.0,91.8578,92.0978,91.7778,91.9678,11798.0
2021-06-21 14:30:00,92.0,92.2,91.7,92.16,13268.0,91.9978,92.1978,91.6978,92.1578,13268.0
2021-06-21 15:00:00,92.16,92.3,91.56,91.79,15680.0,92.1578,92.2978,91.5578,91.7878,15680.0
2021-06-21 15:30:00,91.82,92.4,91.81,92.34,94040.0,91.8178,92.3978,91.8078,92.3378,94040.0
2021-06-22 09:30:00,91.45,91.99,91.04,91.66,26775.0,91.4478,91.9878,91.0379,91.6578,26775.0
2021-06-22 10:00:00,91.38,92.54,91.35,92.32,31091.0,91.3778,92.5378,91.3478,92.3178,31091.0
2021-06-22 10:30:00,92.4,92.49,91.77,92.27,17019.0,92.3978,92.4878,91.7678,92.2678,17019.0
2021-06-22 11:00:00,92.25,92.94,92.19,92.81,10022.0,92.2478,92.9378,92.1878,92.8078,10022.0
2021-06-22 11:30:00,92.8,92.84,92.27,92.48,8016.0,92.7978,92.8378,92.2678,92.4778,8016.0
2021-06-22 12:00:00,92.46,92.89,92.46,92.79,12021.0,92.4578,92.8878,92.4578,92.7878,12021.0
2021-06-22 12:30:00,92.76,92.76,92.35,92.38,33569.0,92.7578,92.7578,92.3478,92.3778,33569.0
2021-06-22 13:00:00,92.33,92.36,91.99,92.25,6448.0,92.3278,92.3578,91.9878,92.2478,6448.0
2021-06-22 13:30:00,92.3,92.51,92.23,92.32,27826.0,92.2978,92.5078,92.2278,92.3178,27826.0
2021-06-22 14:00:00,92.25,92.33,92.0,92.05,8629.0,92.2478,92.3278,91.9978,92.0478,8629.0
2021-06-22 14:30:00,91.89,92.14,91.76,92.11,7290.0,91.8878,92.1378,91.7578,92.1078,7290.0
2021-06-22 15:00:00,92.21,92.72,92.12,92.52,13964.0,92.2078,92.7178,92.1178,92.5178,13964.0
2021-06-22 15:30:00,92.52,92.89,92.22,92.86,86320.0,92.5178,92.8878,92.2178,92.8578,86320.0
2021-06-23 09:30:00,93.48,94.49,93.0,94.36,71921.0,93.4778,94.4878,92.9978,94.3578,71921.0
2021-06-23 10:00:00,94.48,94.99,94.4,94.98,42088.0,94.4778,94.9878,94.3978,94.9778,42088.0
2021-06-23 10:30:00,94.94,94.97,93.93,94.0,48830.0,94.9378,94.9678,93.9278,93.9978,48830.0
2021-06-23 11:00:00,94.0,94.46,93.85,94.43,36368.0,93.9978,94.4578,93.8478,94.4278,36368.0
2021-06-23 11:30:00,94.43,95.1,94.11,94.93,51244.0,94.4278,95.0978,94.1078,94.9278,51244.0
2021-06-23 12:00:00,94.92,95.19,94.83,95.18,14894.0,94.9178,95.1878,94.8278,95.1778,14894.0
2021-06-23 12:30:00,95.16,95.16,94.14,94.5,39669.0,95.1578,95.1578,94.1378,94.4978,39669.0
2021-06-23 13:00:00,94.43,94.6,94.26,94.47,10884.0,94.4278,94.5978,94.2578,94.4678,10884.0
2021-06-23 13:30:00,94.43,94.62,94.4,94.46,11308.0,94.4278,94.6178,94.3978,94.4578,11308.0
2021-06-23 14:00:00,94.45,94.54,94.25,94.38,35907.0,94.4478,94.5378,94.2478,94.3778,35907.0
2021-06-23 14:30:00,94.39,95.05,94.3,95.02,22042.0,94.3878,95.0478,94.2978,95.0178,22042.0
2021-06-23 15:00:00,95.03,95.07,94.81,94.95,13473.0,95.0278,95.0678,94.8078,94.9478,13473.0
2021-06-23 15:30:00,94.95,95.02,94.52,94.56,75584.0,94.9478,95.0178,94.5178,94.5578,75584.0
2021-06-24 09:30:00,95.31,96.92,95.31,96.1,93638.0,95.3078,96.9177,95.3078,96.0977,93638.0
2021-06-24 10:00:00,96.09,97.09,95.89,96.94,69668.0,96.0877,97.0877,95.8877,96.9377,69668.0
2021-06-24 10:30:00,96.96,98.42,96.66,98.24,125939.0,96.9577,98.4177,96.6577,98.2377,125939.0
2021-06-24 11:00:00,98.31,98.45,98.07,98.37,43371.0,98.3077,98.4477,98.0677,98.3677,43371.0
2021-06-24 11:30:00,98.43,98.91,98.34,98.46,47321.0,98.4277,98.9077,98.3377,98.4577,47321.0
2021-06-24 12:00:00,98.4,99.0,98.31,98.72,46923.0,98.3977,98.9977,98.3077,98.7177,46923.0
2021-06-24 12:30:00,98.68,98.74,97.87,97.99,60846.0,98.6777,98.7377,97.8677,97.9877,60846.0
2021-06-24 13:00:00,97.98,98.12,97.61,97.94,29187.0,97.9777,98.1177,97.6077,97.9377,29187.0
2021-06-24 13:30:00,97.93,97.96,97.44,97.96,26993.0,97.9277,97.9577,97.4377,97.9577,26993.0
2021-06-24 14:00:00,97.96,98.52,97.9,98.48,31784.0,97.9577,98.5177,97.8977,98.4777,31784.0
2021-06-24 14:30:00,98.63,98.92,98.45,98.83,31049.0,98.6277,98.9177,98.4477,98.8277,31049.0
2021-06-24 15:00:00,98.83,98.91,98.45,98.55,39665.0,98.8277,98.9077,98.4477,98.5477,39665.0
2021-06-24 15:30:00,98.55,99.0,98.44,98.66,221421.0,98.5477,98.9977,98.4377,98.6577,221421.0
2021-06-25 09:30:00,98.76,99.36,97.8,98.14,67445.0,98.7577,99.3577,97.7977,98.1377,67445.0
2021-06-25 10:00:00,97.95,98.67,97.8,98.62,18784.0,97.9477,98.6677,97.7977,98.6177,18784.0
2021-06-25 10:30:00,98.61,98.75,97.98,98.07,21059.0,98.6077,98.7477,97.9777,98.0677,21059.0
2021-06-25 11:00:00,98.13,98.74,97.95,98.61,16730.0,98.1277,98.7377,97.9477,98.6077,16730.0
2021-06-25 11:30:00,98.61,98.75,98.18,98.39,18731.0,98.6077,98.7477,98.1777,98.3877,18731.0
2021-06-25 12:00:00,98.42,98.68,98.39,98.58,25191.0,98.4177,98.6777,98.3877,98.5777,25191.0
2021-06-25 12:30:00,98.61,98.95,98.55,98.87,17458.0,98.6077,98.9477,98.5477,98.8677,17458.0
2021-06-25 13:00:00,98.86,98.95,98.73,98.9,7504.0,98.8577,98.9477,98.7277,98.8977,7504.0
2021-06-25 13:30:00,98.85,99.05,98.7,98.98,41419.0,98.8477,99.0477,98.6977,98.9777,41419.0
2021-06-25 14:00:00,98.96,99.09,98.78,98.93,21566.0,98.9577,99.0877,98.7777,98.9277,21566.0
2021-06-25 14:30:00,98.97,99.27,98.96,99.19,12376.0,98.9677,99.2677,98.9577,99.1877,12376.0
2021-06-25 15:00:00,99.17,99.24,98.91,99.08,11932.0,99.1677,99.2377,98.9077,99.0777,11932.0
2021-06-25 15:30:00,99.08,99.34,98.27,98.57,194167.0,99.0777,99.3377,98.2677,98.5677,194167.0
2021-06-28 09:30:00,100.06,100.86,99.22,99.37,63198.0,100.0576,100.8576,99.2177,99.3677,63198.0
2021-06-28 10:00:00,99.41,99.93,99.3,99.86,32266.0,99.4077,99.9276,99.2977,99.8576,32266.0
2021-06-28 10:30:00,99.88,100.04,99.63,99.68,34029.0,99.8776,100.0376,99.6276,99.6776,34029.0
2021-06-28 11:00:00,99.67,100.04,99.41,100.01,14909.0,99.6676,100.0376,99.4077,100.0076,14909.0
2021-06-28 11:30:00,100.0,100.31,99.74,100.22,21720.0,99.9976,100.3076,99.7376,100.2176,21720.0
2021-06-28 12:00:00,100.27,101.16,100.22,101.04,52558.0,100.2676,101.1576,100.2176,101.0376,52558.0
2021-06-28 12:30:00,101.11,101.11,100.62,100.84,31941.0,101.1076,101.1076,100.6176,100.8376,31941.0
2021-06-28 13:00:00,100.88,100.88,100.25,100.27,19832.0,100.8776,100.8776,100.2476,100.2676,19832.0
2021-06-28 13:30:00,100.38,100.51,100.13,100.26,13266.0,100.3776,100.5076,100.1276,100.2576,13266.0
2021-06-28 14:00:00,100.19,100.6,100.19,100.44,13353.0,100.1876,100.5976,100.1876,100.4376,13353.0
2021-06-28 14:30:00,100.5,100.82,100.39,100.73,10709.0,100.4976,100.8176,100.3876,100.7276,10709.0
2021-06-28 15:00:00,100.77,101.09,100.44,101.09,27459.0,100.7676,101.0876,100.4376,101.0876,27459.0
2021-06-28 15:30:00,101.03,101.13,100.5,101.03,128269.0,101.0276,101.1276,100.4976,101.0276,128269.0
2021-06-29 09:30:00,101.28,102.42,100.8,101.68,123515.0,101.2776,102.4176,100.7976,101.6776,123515.0
2021-06-29 10:00:00,101.66,101.88,100.71,100.99,61738.0,101.6576,101.8776,100.7076,100.9876,61738.0
2021-06-29 10:30:00,100.98,101.12,100.71,100.82,27998.0,100.9776,101.1176,100.7076,100.8176,27998.0
2021-06-29 11:00:00,100.82,101.98,100.82,101.89,12813.0,100.8176,101.9776,100.8176,101.8876,12813.0
2021-06-29 11:30:00,101.96,102.08,101.65,101.82,20343.0,101.9576,102.0776,101.6476,101.8176,20343.0
2021-06-29 12:00:00,101.82,101.82,101.49,101.66,29647.0,101.8176,101.8176,101.4876,101.6576,29647.0
2021-06-29 12:30:00,101.62,101.64,101.05,101.28,37517.0,101.6176,101.6376,101.0476,101.2776,37517.0
2021-06-29 13:00:00,101.25,101.47,101.17,101.39,21605.0,101.2476,101.4676,101.1676,101.3876,21605.0
2021-06-29 13:30:00,101.38,101.42,101.15,101.33,11896.0,101.3776,101.4176,101.1476,101.3276,11896.0
2021-06-29 14:00:00,101.27,101.38,101.15,101.21,7552.0,101.2676,101.3776,101.1476,101.2076,7552.0
2021-06-29 14:30:00,101.19,101.21,100.89,101.11,12352.0,101.1876,101.2076,100.8876,101.1076,12352.0
2021-06-29 15:00:00,101.1,101.42,100.99,101.4,14837.0,101.0976,101.4176,100.9876,101.3976,14837.0
2021-06-29 15:30:00,101.38,101.68,101.3,101.44,91091.0,101.3776,101.6776,101.2976,101.4376,91091.0
2021-06-30 09:30:00,101.05,101.17,98.51,99.01,68953.0,101.0476,101.1676,98.5077,99.0077,68953.0
2021-06-30 10:00:00,99.12,99.46,98.54,98.79,47870.0,99.1177,99.4577,98.5377,98.7877,47870.0
2021-06-30 10:30:00,98.79,99.22,98.66,98.84,32922.0,98.7877,99.2177,98.6577,98.8377,32922.0
2021-06-30 11:00:00,98.93,99.06,98.55,98.73,22108.0,98.9277,99.0577,98.5477,98.7277,22108.0
2021-06-30 11:30:00,98.7,98.98,98.5,98.91,20888.0,98.6977,98.9777,98.4977,98.9077,20888.0
2021-06-30 12:00:00,98.86,98.96,98.54,98.58,17248.0,98.8577,98.9577,98.5377,98.5777,17248.0
2021-06-30 12:30:00,98.61,98.88,98.27,98.34,24480.0,98.6077,98.8777,98.2677,98.3377,24480.0
2021-06-30 13:00:00,98.29,98.53,97.99,98.25,55057.0,98.2877,98.5277,97.9877,98.2477,55057.0
2021-06-30 13:30:00,98.26,98.46,98.06,98.29,32910.0,98.2577,98.4577,98.0577,98.2877,32910.0
2021-06-30 14:00:00,98.34,98.36,98.0,98.06,20378.0,98.3377,98.3577,97.9977,98.0577,20378.0
2021-06-30 14:30:00,98.12,98.37,98.06,98.31,33233.0,98.1177,98.3677,98.0577,98.3077,33233.0
2021-06-30 15:00:00,98.32,98.48,98.19,98.2,33405.0,98.3177,98.4777,98.1877,98.1977,33405.0
2021-06-30 15:30:00,98.21,98.32,97.68,97.9,155433.0,98.2077,98.3177,97.6777,97.8977,155433.0
2021-07-01 09:30:00,98.43,98.53,96.79,97.06,85892.0,98.4277,98.5277,96.7877,97.0577,85892.0
2021-07-01 10:00:00,97.27,98.15,97.02,97.89,41798.0,97.2677,98.1477,97.0177,97.8877,41798.0
2021-07-01 10:30:00,97.97,98.22,97.38,97.38,25431.0,97.9677,98.2177,97.3777,97.3777,25431.0
2021-07-01 11:00:00,97.37,97.43,95.9,96.5,56759.0,97.3677,97.4277,95.8977,96.4977,56759.0
2021-07-01 11:30:00,96.5,96.95,96.29,96.9,14607.0,96.4977,96.9477,96.2877,96.8977,14607.0
2021-07-01 12:00:00,96.83,96.83,96.31,96.36,14479.0,96.8277,96.8277,96.3077,96.3577,14479.0
2021-07-01 12:30:00,96.52,96.59,96.0,96.09,13565.0,96.5177,96.5877,95.9977,96.0877,13565.0
2021-07-01 13:00:00,96.02,96.18,95.94,96.02,22088.0,96.0177,96.1777,95.9377,96.0177,22088.0
2021-07-01 13:30:00,96.02,96.67,96.01,96.32,34256.0,96.0177,96.6677,96.0077,96.3177,34256.0
2021-07-01 14:00:00,96.26,96.38,96.12,96.32,14255.0,96.2577,96.3777,96.1177,96.3177,14255.0
2021-07-01 14:30:00,96.32,96.77,96.32,96.63,11534.0,96.3177,96.7677,96.3177,96.6277,11534.0
2021-07-01 15:00:00,96.67,96.96,96.52,96.58,20933.0,96.6677,96.9577,96.5177,96.5777,20933.0
2021-07-01 15:30:00,96.61,96.77,96.41,96.68,72439.0,96.6077,96.7677,96.4077,96.6777,72439.0
2021-07-02 09:30:00,97.69,98.0,96.52,96.69,25475.0,97.6877,97.9977,96.5177,96.6877,25475.0
2021-07-02 10:00:00,96.84,97.14,96.49,96.75,16271.0,96.8377,97.1377,96.4877,96.7477,16271.0
2021-07-02 10:30:00,96.79,96.79,95.97,95.98,19784.0,96.7877,96.7877,95.9677,95.9777,19784.0
2021-07-02 11:00:00,96.07,96.08,95.3,95.56,21696.0,96.0677,96.0777,95.2978,95.5577,21696.0
2021-07-02 11:30:00,95.59,96.05,95.45,95.64,8116.0,95.5877,96.0477,95.4477,95.6377,8116.0
2021-07-02 12:00:00,95.7,95.7,95.2,95.2,8595.0,95.6977,95.6977,95.1978,95.1978,8595.0
2021-07-02 12:30:00,95.2,95.56,95.15,95.56,9831.0,95.1978,95.5577,95.1478,95.5577,9831.0
2021-07-02 13:00:00,95.61,96.04,95.58,96.02,8113.0,95.6077,96.0377,95.5777,96.0177,8113.0
2021-07-02 13:30:00,96.04,96.22,95.84,95.84,11404.0,96.0377,96.2177,95.8377,95.8377,11404.0
2021-07-02 14:00:00,95.8,96.07,95.77,95.99,11043.0,95.7977,96.0677,95.7677,95.9877,11043.0
2021-07-02 14:30:00,96.02,96.02,95.84,95.96,9963.0,96.0177,96.0177,95.8377,95.9577,9963.0
2021-07-02 15:00:00,95.98,96.01,95.85,95.98,10589.0,95.9777,96.0077,95.8477,95.9777,10589.0
2021-07-02 15:30:00,96.07,96.09,95.8,95.8,44459.0,96.0677,96.0877,95.7977,95.7977,44459.0
2021-07-06 09:30:00,95.71,96.64,95.48,96.56,35899.0,95.7077,96.6377,95.4777,96.5577,35899.0
2021-07-06 10:00:00,96.55,97.5,96.46,97.41,63188.0,96.5477,97.4977,96.4577,97.4077,63188.0
2021-07-06 10:30:00,97.42,99.38,97.42,99.0,144242.0,97.4177,99.3777,97.4177,98.9977,144242.0
2021-07-06 11:00:00,98.99,99.06,98.37,98.4,41177.0,98.9877,99.0577,98.3677,98.3977,41177.0
2021-07-06 11:30:00,98.37,98.83,98.24,98.38,17299.0,98.3677,98.8277,98.2377,98.3777,17299.0
2021-07-06 12:00:00,98.43,98.43,96.53,97.14,22561.0,98.4277,98.4277,96.5277,97.1377,22561.0
2021-07-06 12:30:00,96.88,97.42,96.58,97.42,32515.0,96.8777,97.4177,96.5777,97.4177,32515.0
2021-07-06 13:00:00,97.46,97.56,97.21,97.56,19714.0,97.4577,97.5577,97.2077,97.5577,19714.0
2021-07-06 13:30:00,97.48,97.94,97.43,97.76,18908.0,97.4777,97.9377,97.4277,97.7577,18908.0
2021-07-06 14:00:00,97.72,98.01,97.5,97.8,14226.0,97.7177,98.0077,97.4977,97.7977,14226.0
2021-07-06 14:30:00,97.76,97.88,97.36,97.36,13323.0,97.7577,97.8777,97.3577,97.3577,13323.0
2021-07-06 15:00:00,97.44,97.77,97.37,97.69,13971.0,97.4377,97.7677,97.3677,97.6877,13971.0
2021-07-06 15:30:00,97.7,97.78,97.17,97.48,97535.0,97.6977,97.7777,97.1677,97.4777,97535.0
2021-07-07 09:30:00,97.83,98.95,97.62,97.88,35880.0,97.8277,98.9477,97.6177,97.8777,35880.0
2021-07-07 10:00:00,97.73,97.78,96.2,96.28,29380.0,97.7277,97.7777,96.1977,96.2777,29380.0
2021-07-07 10:30:00,96.21,96.34,94.65,95.39,49842.0,96.2077,96.3377,94.6478,95.3877,49842.0
2021-07-07 11:00:00,95.32,95.67,95.07,95.3,39980.0,95.3178,95.6677,95.0678,95.2978,39980.0
2021-07-07 11:30:00,95.24,96.0,95.0,95.82,16111.0,95.2378,95.9977,94.9978,95.8177,16111.0
2021-07-07 12:00:00,95.8,96.04,95.4,95.48,13375.0,95.7977,96.0377,95.3977,95.4777,13375.0
2021-07-07 12:30:00,95.4,95.76,95.3,95.34,18912.0,95.3977,95.7577,95.2978,95.3378,18912.0
2021-07-07 13:00:00,95.42,95.45,95.0,95.04,18144.0,95.4177,95.4477,94.9978,95.0378,18144.0
2021-07-07 13:30:00,95.02,95.35,94.96,95.09,13692.0,95.0178,95.3478,94.9578,95.0878,13692.0
2021-07-07 14:00:00,95.18,95.54,94.99,95.11,18689.0,95.1778,95.5377,94.9878,95.1078,18689.0
2021-07-07 14:30:00,95.06,95.32,94.65,95.3,24968.0,95.0578,95.3178,94.6478,95.2978,24968.0
2021-07-07 15:00:00,95.28,95.58,95.24,95.31,18385.0,95.2778,95.5777,95.2378,95.3078,18385.0
2021-07-07 15:30:00,95.32,95.45,94.94,95.01,54923.0,95.3178,95.4477,94.9378,95.0078,54923.0
2021-07-08 09:30:00,91.84,92.41,90.33,92.09,124119.0,91.8378,92.4078,90.3279,92.0878,124119.0
2021-07-08 10:00:00,92.22,92.56,91.27,92.44,44353.0,92.2178,92.5578,91.2678,92.4378,44353.0
2021-07-08 10:30:00,92.79,93.1,92.17,92.61,44551.0,92.7878,93.0978,92.1678,92.6078,44551.0
2021-07-08 11:00:00,92.62,93.94,92.47,93.93,37213.0,92.6178,93.9378,92.4678,93.9278,37213.0
2021-07-08 11:30:00,93.87,94.64,93.61,94.64,46521.0,93.8678,94.6378,93.6078,94.6378,46521.0
2021-07-08 12:00:00,94.57,94.84,94.3,94.45,31182.0,94.5678,94.8378,94.2978,94.4478,31182.0
2021-07-08 12:30:00,94.46,94.61,93.98,94.05,23709.0,94.4578,94.6078,93.9778,94.0478,23709.0
2021-07-08 13:00:00,94.05,94.31,93.83,94.26,18571.0,94.0478,94.3078,93.8278,94.2578,18571.0
2021-07-08 13:30:00,94.26,94.58,94.0,94.03,16234.0,94.2578,94.5778,93.9978,94.0278,16234.0
2021-07-08 14:00:00,93.98,94.03,93.06,93.13,17784.0,93.9778,94.0278,93.0578,93.1278,17784.0
2021-07-08 14:30:00,93.06,93.32,92.85,93.07,12049.0,93.0578,93.3178,92.8478,93.0678,12049.0
2021-07-08 15:00:00,93.09,93.22,92.8,93.09,19431.0,93.0878,93.2178,92.7978,93.0878,19431.0
2021-07-08 15:30:00,93.14,93.63,92.87,93.63,73583.0,93.1378,93.6278,92.8678,93.6278,73583.0
2021-07-09 09:30:00,94.6,94.78,93.51,94.68,45584.0,94.5978,94.7778,93.5078,94.6778,45584.0
2021-07-09 10:00:00,94.63,95.13,94.35,94.87,16970.0,94.6278,95.1278,94.3478,94.8678,16970.0
2021-07-09 10:30:00,95.03,95.28,94.61,94.98,24859.0,95.0278,95.2778,94.6078,94.9778,24859.0
2021-07-09 11:00:00,94.95,95.45,94.91,95.25,14241.0,94.9478,95.4477,94.9078,95.2478,14241.0
2021-07-09 11:30:00,95.29,95.5,95.23,95.27,10593.0,95.2878,95.4977,95.2278,95.2678,10593.0
2021-07-09 12:00:00,95.31,95.51,95.28,95.4,16196.0,95.3078,95.5077,95.2778,95.3977,16196.0
2021-07-09 12:30:00,95.29,95.54,95.0,95.44,15320.0,95.2878,95.5377,94.9978,95.4377,15320.0
2021-07-09 13:00:00,95.47,95.47,95.25,95.34,42901.0,95.4677,95.4677,95.2478,95.3378,42901.0
2021-07-09 13:30:00,95.39,95.7,94.9,94.98,54148.0,95.3877,95.6977,94.8978,94.9778,54148.0
2021-07-09 14:00:00,94.95,95.16,94.76,95.15,31197.0,94.9478,95.1578,94.7578,95.1478,31197.0
2021-07-09 14:30:00,95.08,95.23,94.97,95.07,21275.0,95.0778,95.2278,94.9678,95.0678,21275.0
2021-07-09 15:00:00,95.08,95.09,94.87,94.88,24621.0,95.0778,95.0878,94.8678,94.8778,24621.0
2021-07-09 15:30:00,94.87,95.0,94.55,94.81,84898.0,94.8678,94.9978,94.5478,94.8078,84898.0
2021-07-12 09:30:00,95.36,95.83,94.15,94.49,48890.0,95.3577,95.8277,94.1478,94.4878,48890.0
2021-07-12 10:00:00,94.45,94.65,93.74,94.34,32350.0,94.4478,94.6478,93.7378,94.3378,32350.0
2021-07-12 10:30:00,94.34,94.55,94.02,94.32,15561.0,94.3378,94.5478,94.0178,94.3178,15561.0
2021-07-12 11:00:00,94.31,94.71,94.24,94.27,14967.0,94.3078,94.7078,94.2378,94.2678,14967.0
2021-07-12 11:30:00,94.29,95.15,94.27,94.96,15793.0,94.2878,95.1478,94.2678,94.9578,15793.0
2021-07-12 12:00:00,94.97,94.97,94.57,94.64,14056.0,94.9678,94.9678,94.5678,94.6378,14056.0
2021-07-12 12:30:00,94.59,94.75,94.18,94.27,14695.0,94.5878,94.7478,94.1778,94.2678,14695.0
2021-07-12 13:00:00,94.19,94.49,94.01,94.46,14895.0,94.1878,94.4878,94.0078,94.4578,14895.0
2021-07-12 13:30:00,94.49,94.86,94.49,94.74,23221.0,94.4878,94.8578,94.4878,94.7378,23221.0
2021-07-12 14:00:00,94.73,94.94,94.56,94.76,19927.0,94.7278,94.9378,94.5578,94.7578,19927.0
2021-07-12 14:30:00,94.76,94.92,94.64,94.87,15817.0,94.7578,94.9178,94.6378,94.8678,15817.0
2021-07-12 15:00:00,94.88,95.04,94.77,94.98,21168.0,94.8778,95.0378,94.7678,94.9778,21168.0
2021-07-12 15:30:00,95.03,95.36,94.76,95.27,68735.0,95.0278,95.3577,94.7578,95.2678,68735.0
2021-07-13 09:30:00,94.64,95.23,94.15,94.94,73914.0,94.6378,95.2278,94.1478,94.9378,73914.0
2021-07-13 10:00:00,95.02,95.44,94.5,95.19,27737.0,95.0178,95.4377,94.4978,95.1878,27737.0
2021-07-13 10:30:00,95.16,95.68,95.06,95.28,40180.0,95.1578,95.6777,95.0578,95.2778,40180.0
2021-07-13 11:00:00,95.35,95.56,95.24,95.51,25145.0,95.3478,95.5577,95.2378,95.5077,25145.0
2021-07-13 11:30:00,95.56,95.65,95.33,95.59,11239.0,95.5577,95.6477,95.3278,95.5877,11239.0
2021-07-13 12:00:00,95.62,95.69,95.4,95.6,17046.0,95.6177,95.6877,95.3977,95.5977,17046.0
2021-07-13 12:30:00,95.59,96.03,95.59,95.9,24441.0,95.5877,96.0277,95.5877,95.8977,24441.0
2021-07-13 13:00:00,95.93,95.93,95.1,95.25,15767.0,95.9277,95.9277,95.0978,95.2478,15767.0
2021-07-13 13:30:00,95.19,95.44,94.96,95.31,42234.0,95.1878,95.4377,94.9578,95.3078,42234.0
2021-07-13 14:00:00,95.25,95.55,94.8,95.48,26313.0,95.2478,95.5477,94.7978,95.4777,26313.0
2021-07-13 14:30:00,95.38,95.57,95.26,95.56,23162.0,95.3777,95.5677,95.2578,95.5577,23162.0
2021-07-13 15:00:00,95.6,95.68,95.4,95.61,30601.0,95.5977,95.6777,95.3977,95.6077,30601.0
2021-07-13 15:30:00,95.69,95.87,95.11,95.16,93133.0,95.6877,95.8677,95.1078,95.1578,93133.0
2021-07-14 09:30:00,95.75,97.47,95.75,96.14,53090.0,95.7477,97.4677,95.7477,96.1377,53090.0
2021-07-14 10:00:00,96.35,96.61,95.37,95.48,29207.0,96.3477,96.6077,95.3677,95.4777,29207.0
2021-07-14 10:30:00,95.46,95.47,94.42,94.63,22920.0,95.4577,95.4677,94.4178,94.6278,22920.0
2021-07-14 11:00:00,94.64,94.78,92.68,92.85,26848.0,94.6378,94.7778,92.6778,92.8478,26848.0
2021-07-14 11:30:00,92.92,93.35,92.3,92.37,36908.0,92.9178,93.3478,92.2978,92.3678,36908.0
2021-07-14 12:00:00,92.47,93.31,92.47,93.09,16636.0,92.4678,93.3078,92.4678,93.0878,16636.0
2021-07-14 12:30:00,93.12,93.54,93.05,93.38,14529.0,93.1178,93.5378,93.0478,93.3778,14529.0
2021-07-14 13:00:00,93.42,93.67,92.87,92.87,12201.0,93.4178,93.6678,92.8678,92.8678,12201.0
2021-07-14 13:30:00,92.95,93.01,92.66,92.92,24651.0,92.9478,93.0078,92.6578,92.9178,24651.0
2021-07-14 14:00:00,92.94,93.36,92.74,92.74,19005.0,92.9378,93.3578,92.7378,92.7378,19005.0
2021-07-14 14:30:00,92.68,92.83,92.58,92.65,17641.0,92.6778,92.8278,92.5778,92.6478,17641.0
2021-07-14 15:00:00,92.65,92.94,92.1,92.15,20846.0,92.6478,92.9378,92.0978,92.1478,20846.0
2021-07-14 15:30:00,92.12,92.33,91.85,92.04,72057.0,92.1178,92.3278,91.8478,92.0378,72057.0
2021-07-15 09:30:00,91.97,92.26,89.09,91.24,67045.0,91.9678,92.2578,89.0879,91.2378,67045.0
2021-07-15 10:00:00,91.16,91.32,89.7,89.87,44612.0,91.1578,91.3178,89.6979,89.8679,44612.0
2021-07-15 10:30:00,89.86,90.04,89.07,89.68,41589.0,89.8579,90.0379,89.0679,89.6779,41589.0
2021-07-15 11:00:00,89.73,90.74,89.38,90.51,30645.0,89.7279,90.7379,89.3779,90.5079,30645.0
2021-07-15 11:30:00,90.52,90.77,89.64,89.68,35072.0,90.5179,90.7679,89.6379,89.6779,35072.0
2021-07-15 12:00:00,89.64,89.77,89.23,89.47,19532.0,89.6379,89.7679,89.2279,89.4679,19532.0
2021-07-15 12:30:00,89.41,89.77,89.23,89.5,25730.0,89.4079,89.7679,89.2279,89.4979,25730.0
2021-07-15 13:00:00,89.45,89.45,88.88,89.07,37963.0,89.4479,89.4479,88.8779,89.0679,37963.0
2021-07-15 13:30:00,89.02,89.06,88.34,88.34,35070.0,89.0179,89.0579,88.3379,88.3379,35070.0
2021-07-15 14:00:00,88.4,88.85,88.25,88.42,27874.0,88.3979,88.8479,88.2479,88.4179,27874.0
2021-07-15 14:30:00,88.47,88.76,88.37,88.6,52229.0,88.4679,88.7579,88.3679,88.5979,52229.0
2021-07-15 15:00:00,88.56,88.67,88.16,88.36,51742.0,88.5579,88.6679,88.1579,88.3579,51742.0
2021-07-15 15:30:00,88.39,88.77,88.09,88.21,385415.0,88.3879,88.7679,88.0879,88.2079,385415.0
2021-07-16 09:30:00,89.23,89.79,88.0,88.23,76128.0,89.2279,89.7879,87.9979,88.2279,76128.0
2021-07-16 10:00:00,88.29,88.29,86.8,86.8,79620.0,88.2879,88.2879,86.798,86.798,79620.0
2021-07-16 10:30:00,86.8,87.82,86.8,87.65,43546.0,86.798,87.8179,86.798,87.6479,43546.0
2021-07-16 11:00:00,87.64,87.65,86.84,86.89,57416.0,87.6379,87.6479,86.838,86.8879,57416.0
2021-07-16 11:30:00,86.86,87.49,86.86,87.31,137560.0,86.858,87.4879,86.858,87.3079,137560.0
2021-07-16 12:00:00,87.4,87.43,87.0,87.37,183486.0,87.3979,87.4279,86.9979,87.3679,183486.0
2021-07-16 12:30:00,87.37,87.81,87.3,87.5,36258.0,87.3679,87.8079,87.2979,87.4979,36258.0
2021-07-16 13:00:00,87.62,87.67,86.83,86.87,18554.0,87.6179,87.6679,86.828,86.868,18554.0
2021-07-16 13:30:00,86.81,86.91,86.54,86.63,27812.0,86.808,86.9079,86.538,86.628,27812.0
2021-07-16 14:00:00,86.66,86.68,86.38,86.44,16524.0,86.658,86.678,86.378,86.438,16524.0
2021-07-16 14:30:00,86.32,86.56,86.25,86.27,18233.0,86.318,86.558,86.248,86.268,18233.0
2021-07-16 15:00:00,86.29,86.63,86.2,86.39,36864.0,86.288,86.628,86.198,86.388,36864.0
2021-07-16 15:30:00,86.33,86.57,86.03,86.12,236003.0,86.328,86.568,86.028,86.118,236003.0
2021-07-19 09:30:00,84.51,84.51,81.53,82.85,407622.0,84.508,84.508,81.5281,82.848,407622.0
2021-07-19 10:00:00,82.82,83.74,82.17,83.4,186640.0,82.818,83.738,82.1681,83.398,186640.0
2021-07-19 10:30:00,83.4,84.55,83.11,84.03,237289.0,83.398,84.548,83.108,84.028,237289.0
2021-07-19 11:00:00,84.03,84.46,83.84,84.09,268792.0,84.028,84.458,83.838,84.088,268792.0
2021-07-19 11:30:00,84.04,85.31,84.04,84.94,134662.0,84.038,85.308,84.038,84.938,134662.0
2021-07-19 12:00:00,84.95,84.99,84.17,84.24,184897.0,84.948,84.988,84.168,84.238,184897.0
2021-07-19 12:30:00,84.17,84.24,83.59,83.63,30833.0,84.168,84.238,83.588,83.628,30833.0
2021-07-19 13:00:00,83.66,83.91,83.29,83.34,56716.0,83.658,83.908,83.288,83.338,56716.0
2021-07-19 13:30:00,83.41,84.87,83.25,84.71,77142.0,83.408,84.868,83.248,84.708,77142.0
2021-07-19 14:00:00,84.71,85.56,84.71,85.49,37001.0,84.708,85.558,84.708,85.488,37001.0
2021-07-19 14:30:00,85.42,85.42,84.56,84.63,44769.0,85.418,85.418,84.558,84.628,44769.0
2021-07-19 15:00:00,84.64,84.98,84.6,84.78,39207.0,84.638,84.978,84.598,84.778,39207.0
2021-07-19 15:30:00,84.74,85.46,84.56,85.42,191907.0,84.738,85.458,84.558,85.418,191907.0
2021-07-20 09:30:00,85.86,86.32,84.5,86.14,151846.0,85.858,86.318,84.498,86.138,151846.0
2021-07-20 10:00:00,86.32,87.76,85.6,87.31,52611.0,86.318,87.7579,85.598,87.3079,52611.0
2021-07-20 10:30:00,87.4,88.13,87.03,88.09,45151.0,87.3979,88.1279,87.0279,88.0879,45151.0
2021-07-20 11:00:00,88.06,88.57,87.7,88.37,46419.0,88.0579,88.5679,87.6979,88.3679,46419.0
2021-07-20 11:30:00,88.19,88.32,87.9,88.14,38925.0,88.1879,88.3179,87.8979,88.1379,38925.0
2021-07-20 12:00:00,88.1,88.38,87.85,88.32,15888.0,88.0979,88.3779,87.8479,88.3179,15888.0
2021-07-20 12:30:00,88.35,88.89,88.33,88.42,26528.0,88.3479,88.8879,88.3279,88.4179,26528.0
2021-07-20 13:00:00,88.4,88.7,88.18,88.32,17851.0,88.3979,88.6979,88.1779,88.3179,17851.0
2021-07-20 13:30:00,88.3,88.72,88.11,88.11,25862.0,88.2979,88.7179,88.1079,88.1079,25862.0
2021-07-20 14:00:00,88.18,88.86,88.08,88.86,31262.0,88.1779,88.8579,88.0779,88.8579,31262.0
2021-07-20 14:30:00,88.86,88.89,88.38,88.59,39271.0,88.8579,88.8879,88.3779,88.5879,39271.0
2021-07-20 15:00:00,88.61,88.94,88.55,88.91,38872.0,88.6079,88.9379,88.5479,88.9079,38872.0
2021-07-20 15:30:00,88.95,89.0,88.27,88.3,113336.0,88.9479,88.9979,88.2679,88.2979,113336.0
2021-07-21 09:30:00,88.88,90.28,88.65,90.13,112352.0,88.8779,90.2779,88.6479,90.1279,112352.0
2021-07-21 10:00:00,90.36,91.12,90.15,90.53,65650.0,90.3579,91.1178,90.1479,90.5279,65650.0
2021-07-21 10:30:00,90.53,90.54,89.78,90.39,70399.0,90.5279,90.5379,89.7779,90.3879,70399.0
2021-07-21 11:00:00,90.38,91.74,90.33,91.61,92264.0,90.3779,91.7378,90.3279,91.6078,92264.0
2021-07-21 11:30:00,91.52,92.4,91.49,92.33,90087.0,91.5178,92.3978,91.4878,92.3278,90087.0
2021-07-21 12:00:00,92.39,92.83,92.19,92.62,38642.0,92.3878,92.8278,92.1878,92.6178,38642.0
2021-07-21 12:30:00,92.68,92.74,92.08,92.2,35453.0,92.6778,92.7378,92.0778,92.1978,35453.0
2021-07-21 13:00:00,92.22,92.82,92.21,92.78,36163.0,92.2178,92.8178,92.2078,92.7778,36163.0
2021-07-21 13:30:00,92.75,92.9,92.69,92.82,29625.0,92.7478,92.8978,92.6878,92.8178,29625.0
2021-07-21 14:00:00,92.84,93.03,92.5,92.99,38112.0,92.8378,93.0278,92.4978,92.9878,38112.0
2021-07-21 14:30:00,93.1,93.31,92.83,93.11,55125.0,93.0978,93.3078,92.8278,93.1078,55125.0
2021-07-21 15:00:00,93.17,93.45,92.9,93.37,38717.0,93.1678,93.4478,92.8978,93.3678,38717.0
2021-07-21 15:30:00,93.37,93.54,92.76,93.17,173416.0,93.3678,93.5378,92.7578,93.1678,173416.0
2021-07-22 09:30:00,92.3,93.21,91.97,92.08,276185.0,92.2978,93.2078,91.9678,92.0778,276185.0
2021-07-22 10:00:00,92.18,92.67,91.5,92.05,151577.0,92.1778,92.6678,91.4978,92.0478,151577.0
2021-07-22 10:30:00,92.0,92.61,91.81,91.98,44092.0,91.9978,92.6078,91.8078,91.9778,44092.0
2021-07-22 11:00:00,91.99,92.21,90.88,91.59,48035.0,91.9878,92.2078,90.8779,91.5878,48035.0
2021-07-22 11:30:00,91.71,92.22,91.68,91.92,17730.0,91.7078,92.2178,91.6778,91.9178,17730.0
2021-07-22 12:00:00,91.98,92.0,91.28,91.92,24154.0,91.9778,91.9978,91.2778,91.9178,24154.0
2021-07-22 12:30:00,91.88,91.92,91.65,91.79,12411.0,91.8778,91.9178,91.6478,91.7878,12411.0
2021-07-22 13:00:00,91.79,92.15,91.79,92.03,13711.0,91.7878,92.1478,91.7878,92.0278,13711.0
2021-07-22 13:30:00,92.11,92.25,91.95,92.17,24904.0,92.1078,92.2478,91.9478,92.1678,24904.0
2021-07-22 14:00:00,92.15,92.29,91.97,92.18,14218.0,92.1478,92.2878,91.9678,92.1778,14218.0
2021-07-22 14:30:00,92.14,92.37,92.03,92.31,18946.0,92.1378,92.3678,92.0278,92.3078,18946.0
2021-07-22 15:00:00,92.34,92.52,92.17,92.37,21140.0,92.3378,92.5178,92.1678,92.3678,21140.0
2021-07-22 15:30:00,92.39,92.4,91.89,92.15,119671.0,92.3878,92.3978,91.8878,92.1478,119671.0
2021-07-23 09:30:00,92.59,92.61,90.5,90.86,32672.0,92.5878,92.6078,90.4979,90.8579,32672.0
2021-07-23 10:00:00,90.7,91.17,90.05,91.16,41015.0,90.6979,91.1678,90.0479,91.1578,41015.0
2021-07-23 10:30:00,91.1,91.4,90.53,90.93,29127.0,91.0979,91.3978,90.5279,90.9279,29127.0
2021-07-23 11:00:00,90.85,91.56,90.71,91.5,30929.0,90.8479,91.5578,90.7079,91.4978,30929.0
2021-07-23 11:30:00,91.65,91.96,91.55,91.58,19529.0,91.6478,91.9578,91.5478,91.5778,19529.0
2021-07-23 12:00:00,91.6,91.76,91.38,91.48,26789.0,91.5978,91.7578,91.3778,91.4778,26789.0
2021-07-23 12:30:00,91.48,91.81,91.46,91.59,19992.0,91.4778,91.8078,91.4578,91.5878,19992.0
2021-07-23 13:00:00,91.65,91.93,91.57,91.82,13732.0,91.6478,91.9278,91.5678,91.8178,13732.0
2021-07-23 13:30:00,91.83,92.15,91.73,92.04,14445.0,91.8278,92.1478,91.7278,92.0378,14445.0
2021-07-23 14:00:00,92.05,92.36,91.99,92.26,19261.0,92.0478,92.3578,91.9878,92.2578,19261.0
2021-07-23 14:30:00,92.31,92.31,92.01,92.1,26201.0,92.3078,92.3078,92.0078,92.0978,26201.0
2021-07-23 15:00:00,92.04,92.25,91.95,92.23,17040.0,92.0378,92.2478,91.9478,92.2278,17040.0
2021-07-23 15:30:00,92.22,92.77,92.21,92.36,108637.0,92.2178,92.7678,92.2078,92.3578,108637.0
2021-07-26 09:30:00,91.93,92.86,91.69,92.63,35149.0,91.9278,92.8578,91.6878,92.6278,35149.0
2021-07-26 10:00:00,92.55,93.0,92.19,92.37,27987.0,92.5478,92.9978,92.1878,92.3678,27987.0
2021-07-26 10:30:00,92.36,92.39,91.5,91.74,22294.0,92.3578,92.3878,91.4978,91.7378,22294.0
2021-07-26 11:00:00,91.76,91.93,91.47,91.85,41251.0,91.7578,91.9278,91.4678,91.8478,41251.0
2021-07-26 11:30:00,91.85,91.98,91.27,91.29,16984.0,91.8478,91.9778,91.2678,91.2878,16984.0
2021-07-26 12:00:00,91.33,91.62,91.03,91.6,29117.0,91.3278,91.6178,91.0279,91.5978,29117.0
2021-07-26 12:30:00,91.51,91.51,90.73,91.21,8452.0,91.5078,91.5078,90.7279,91.2078,8452.0
2021-07-26 13:00:00,91.16,91.45,91.11,91.45,16765.0,91.1578,91.4478,91.1079,91.4478,16765.0
2021-07-26 13:30:00,91.43,91.52,91.29,91.4,9405.0,91.4278,91.5178,91.2878,91.3978,9405.0
2021-07-26 14:00:00,91.42,91.63,91.32,91.63,31045.0,91.4178,91.6278,91.3178,91.6278,31045.0
2021-07-26 14:30:00,91.7,91.9,91.52,91.52,10441.0,91.6978,91.8978,91.5178,91.5178,10441.0
2021-07-26 15:00:00,91.52,91.91,91.52,91.86,13763.0,91.5178,91.9078,91.5178,91.8578,13763.0
2021-07-26 15:30:00,91.88,92.26,91.76,92.26,88999.0,91.8778,92.2578,91.7578,92.2578,88999.0
2021-07-27 09:30:00,91.1,91.11,87.5,87.55,179910.0,91.0979,91.1079,87.4979,87.5479,179910.0
2021-07-27 10:00:00,87.49,87.86,86.79,87.44,104043.0,87.4879,87.8579,86.788,87.4379,104043.0
2021-07-27 10:30:00,87.34,87.43,86.34,87.29,77863.0,87.3379,87.4279,86.338,87.2879,77863.0
2021-07-27 11:00:00,87.33,87.39,86.2,86.54,122055.0,87.3279,87.3879,86.198,86.538,122055.0
2021-07-27 11:30:00,86.53,86.55,85.8,86.27,42650.0,86.528,86.548,85.798,86.268,42650.0
2021-07-27 12:00:00,86.26,86.53,85.89,86.22,42366.0,86.258,86.528,85.888,86.218,42366.0
2021-07-27 12:30:00,86.1,86.3,85.74,85.83,36156.0,86.098,86.298,85.738,85.828,36156.0
2021-07-27 13:00:00,85.82,85.9,85.15,85.54,61919.0,85.818,85.898,85.148,85.538,61919.0
2021-07-27 13:30:00,85.5,86.63,85.45,86.24,45816.0,85.498,86.628,85.448,86.238,45816.0
2021-07-27 14:00:00,86.2,86.9,86.2,86.62,53317.0,86.198,86.8979,86.198,86.618,53317.0
2021-07-27 14:30:00,86.66,87.75,86.64,87.74,35934.0,86.658,87.7479,86.638,87.7379,35934.0
2021-07-27 15:00:00,87.7,88.08,87.61,88.02,39051.0,87.6979,88.0779,87.6079,88.0179,39051.0
2021-07-27 15:30:00,88.05,88.25,87.47,88.03,167195.0,88.0479,88.2479,87.4679,88.0279,167195.0
2021-07-28 09:30:00,88.72,90.48,88.72,89.91,46778.0,88.7179,90.4779,88.7179,89.9079,46778.0
2021-07-28 10:00:00,89.94,90.55,89.42,89.56,23691.0,89.9379,90.5479,89.4179,89.5579,23691.0
2021-07-28 10:30:00,89.64,90.0,89.09,89.96,9994.0,89.6379,89.9979,89.0879,89.9579,9994.0
2021-07-28 11:00:00,90.0,90.65,89.99,90.53,37072.0,89.9979,90.6479,89.9879,90.5279,37072.0
2021-07-28 11:30:00,90.54,91.36,90.19,91.36,19798.0,90.5379,91.3578,90.1879,91.3578,19798.0
2021-07-28 12:00:00,91.33,91.59,91.1,91.1,21489.0,91.3278,91.5878,91.0979,91.0979,21489.0
2021-07-28 12:30:00,91.13,91.24,90.67,90.77,20870.0,91.1278,91.2378,90.6679,90.7679,20870.0
2021-07-28 13:00:00,90.74,91.02,90.46,90.55,23502.0,90.7379,91.0179,90.4579,90.5479,23502.0
2021-07-28 13:30:00,90.55,90.56,90.02,90.05,32395.0,90.5479,90.5579,90.0179,90.0479,32395.0
2021-07-28 14:00:00,90.0,90.68,89.72,90.48,28065.0,89.9979,90.6779,89.7179,90.4779,28065.0
2021-07-28 14:30:00,90.46,90.98,90.32,90.65,40700.0,90.4579,90.9779,90.3179,90.6479,40700.0
2021-07-28 15:00:00,90.65,91.12,90.59,91.12,60683.0,90.6479,91.1178,90.5879,91.1178,60683.0
2021-07-28 15:30:00,91.14,91.18,90.47,90.59,153444.0,91.1378,91.1778,90.4679,90.5879,153444.0
2021-07-29 09:30:00,90.82,91.59,90.36,90.42,32103.0,90.8179,91.5878,90.3579,90.4179,32103.0
2021-07-29 10:00:00,90.44,91.83,89.86,91.65,59660.0,90.4379,91.8278,89.8579,91.6478,59660.0
2021-07-29 10:30:00,91.64,91.7,91.31,91.48,27057.0,91.6378,91.6978,91.3078,91.4778,27057.0
2021-07-29 11:00:00,91.51,91.88,91.45,91.67,20593.0,91.5078,91.8778,91.4478,91.6678,20593.0
2021-07-29 11:30:00,91.63,91.71,91.27,91.6,23617.0,91.6278,91.7078,91.2678,91.5978,23617.0
2021-07-29 12:00:00,91.59,91.87,91.49,91.5,14909.0,91.5878,91.8678,91.4878,91.4978,14909.0
2021-07-29 12:30:00,91.53,91.53,91.01,91.45,17284.0,91.5278,91.5278,91.0079,91.4478,17284.0
2021-07-29 13:00:00,91.44,91.97,91.35,91.97,55066.0,91.4378,91.9678,91.3478,91.9678,55066.0
2021-07-29 13:30:00,91.93,91.93,91.52,91.65,12324.0,91.9278,91.9278,91.5178,91.6478,12324.0
2021-07-29 14:00:00,91.62,91.76,91.33,91.41,7713.0,91.6178,91.7578,91.3278,91.4078,7713.0
2021-07-29 14:30:00,91.47,91.48,91.14,91.22,43160.0,91.4678,91.4778,91.1378,91.2178,43160.0
2021-07-29 15:00:00,91.28,91.33,90.95,90.95,10293.0,91.2778,91.3278,90.9479,90.9479,10293.0
2021-07-29 15:30:00,90.98,91.21,90.97,91.11,75676.0,90.9779,91.2078,90.9679,91.1079,75676.0
2021-07-30 09:30:00,89.89,91.88,89.19,91.82,68222.0,89.8879,91.8778,89.1879,91.8178,68222.0
2021-07-30 10:00:00,91.83,92.44,91.31,91.55,33746.0,91.8278,92.4378,91.3078,91.5478,33746.0
2021-07-30 10:30:00,91.69,91.7,91.22,91.42,36078.0,91.6878,91.6978,91.2178,91.4178,36078.0
2021-07-30 11:00:00,91.36,91.5,90.87,91.24,31081.0,91.3578,91.4978,90.8679,91.2378,31081.0
2021-07-30 11:30:00,91.23,91.51,90.87,91.33,29488.0,91.2278,91.5078,90.8679,91.3278,29488.0
2021-07-30 12:00:00,91.39,91.66,91.19,91.5,18344.0,91.3878,91.6578,91.1878,91.4978,18344.0
2021-07-30 12:30:00,91.56,91.79,91.53,91.79,14616.0,91.5578,91.7878,91.5278,91.7878,14616.0
2021-07-30 13:00:00,91.8,91.83,91.41,91.46,22129.0,91.7978,91.8278,91.4078,91.4578,22129.0
2021-07-30 13:30:00,91.42,91.54,91.14,91.26,14511.0,91.4178,91.5378,91.1378,91.2578,14511.0
2021-07-30 14:00:00,91.29,91.74,91.15,91.58,42602.0,91.2878,91.7378,91.1478,91.5778,42602.0
2021-07-30 14:30:00,91.55,92.15,91.23,92.11,48733.0,91.5478,92.1478,91.2278,92.1078,48733.0
2021-07-30 15:00:00,92.08,92.36,91.96,92.35,24046.0,92.0778,92.3578,91.9578,92.3478,24046.0
2021-07-30 15:30:00,92.35,92.93,92.15,92.74,138399.0,92.3478,92.9278,92.1478,92.7378,138399.0
2021-08-02 09:30:00,93.15,95.41,93.14,95.02,210469.0,93.1478,95.4077,93.1378,95.0178,210469.0
2021-08-02 10:00:00,95.04,95.04,93.4,93.67,46405.0,95.0378,95.0378,93.3978,93.6678,46405.0
2021-08-02 10:30:00,93.75,93.91,93.17,93.34,19581.0,93.7478,93.9078,93.1678,93.3378,19581.0
2021-08-02 11:00:00,93.38,93.73,93.01,93.33,28226.0,93.3778,93.7278,93.0078,93.3278,28226.0
2021-08-02 11:30:00,93.34,93.41,92.95,92.97,11379.0,93.3378,93.4078,92.9478,92.9678,11379.0
2021-08-02 12:00:00,92.85,93.16,92.47,93.06,17456.0,92.8478,93.1578,92.4678,93.0578,17456.0
2021-08-02 12:30:00,93.18,93.6,93.12,93.5,21113.0,93.1778,93.5978,93.1178,93.4978,21113.0
2021-08-02 13:00:00,93.46,93.52,93.15,93.19,18223.0,93.4578,93.5178,93.1478,93.1878,18223.0
2021-08-02 13:30:00,93.19,93.3,93.03,93.06,25215.0,93.1878,93.2978,93.0278,93.0578,25215.0
2021-08-02 14:00:00,93.02,93.54,93.01,93.38,24287.0,93.0178,93.5378,93.0078,93.3778,24287.0
2021-08-02 14:30:00,93.36,93.48,93.15,93.21,18669.0,93.3578,93.4778,93.1478,93.2078,18669.0
2021-08-02 15:00:00,93.22,93.48,92.81,92.9,29495.0,93.2178,93.4778,92.8078,92.8978,29495.0
2021-08-02 15:30:00,92.85,93.0,92.58,92.91,141103.0,92.8478,92.9978,92.5778,92.9078,141103.0
2021-08-03 09:30:00,93.59,94.75,91.6,91.75,82627.0,93.5878,94.7478,91.5978,91.7478,82627.0
2021-08-03 10:00:00,91.66,91.8,90.4,91.31,57039.0,91.6578,91.7978,90.3979,91.3078,57039.0
2021-08-03 10:30:00,91.06,91.31,90.17,90.21,81454.0,91.0579,91.3078,90.1679,90.2079,81454.0
2021-08-03 11:00:00,90.2,90.48,89.86,90.35,58118.0,90.1979,90.4779,89.8579,90.3479,58118.0
2021-08-03 11:30:00,90.36,91.48,90.35,91.25,60677.0,90.3579,91.4778,90.3479,91.2478,60677.0
2021-08-03 12:00:00,91.31,92.31,91.3,92.08,49560.0,91.3078,92.3078,91.2978,92.0778,49560.0
2021-08-03 12:30:00,92.05,92.27,91.91,92.1,22442.0,92.0478,92.2678,91.9078,92.0978,22442.0
2021-08-03 13:00:00,92.12,92.22,91.87,92.05,35389.0,92.1178,92.2178,91.8678,92.0478,35389.0
2021-08-03 13:30:00,92.09,93.05,92.06,92.91,48708.0,92.0878,93.0478,92.0578,92.9078,48708.0
2021-08-03 14:00:00,92.95,93.21,92.79,93.21,39058.0,92.9478,93.2078,92.7878,93.2078,39058.0
2021-08-03 14:30:00,93.21,93.38,93.06,93.34,46490.0,93.2078,93.3778,93.0578,93.3378,46490.0
2021-08-03 15:00:00,93.38,93.62,93.29,93.56,29341.0,93.3778,93.6178,93.2878,93.5578,29341.0
2021-08-03 15:30:00,93.59,93.77,93.24,93.61,132304.0,93.5878,93.7678,93.2378,93.6078,132304.0
2021-08-04 09:30:00,93.12,94.84,93.12,94.26,44628.0,93.1178,94.8378,93.1178,94.2578,44628.0
2021-08-04 10:00:00,94.31,94.91,93.7,94.58,32474.0,94.3078,94.9078,93.6978,94.5778,32474.0
2021-08-04 10:30:00,94.46,95.44,93.94,95.44,31649.0,94.4578,95.4377,93.9378,95.4377,31649.0
2021-08-04 11:00:00,95.48,95.72,95.09,95.12,25516.0,95.4777,95.7177,95.0878,95.1178,25516.0
2021-08-04 11:30:00,95.18,95.3,93.95,94.03,42574.0,95.1778,95.2978,93.9478,94.0278,42574.0
2021-08-04 12:00:00,93.98,94.29,93.81,94.24,22727.0,93.9778,94.2878,93.8078,94.2378,22727.0
2021-08-04 12:30:00,94.22,94.29,94.0,94.19,10079.0,94.2178,94.2878,93.9978,94.1878,10079.0
2021-08-04 13:00:00,94.26,94.55,94.22,94.33,18331.0,94.2578,94.5478,94.2178,94.3278,18331.0
2021-08-04 13:30:00,94.36,94.45,93.98,94.4,15024.0,94.3578,94.4478,93.9778,94.3978,15024.0
2021-08-04 14:00:00,94.41,94.71,94.32,94.44,11046.0,94.4078,94.7078,94.3178,94.4378,11046.0
2021-08-04 14:30:00,94.48,94.96,94.35,94.74,39850.0,94.4778,94.9578,94.3478,94.7378,39850.0
2021-08-04 15:00:00,94.68,94.73,94.0,94.12,22818.0,94.6778,94.7278,93.9978,94.1178,22818.0
2021-08-04 15:30:00,94.12,94.33,93.98,94.23,91678.0,94.1178,94.3278,93.9778,94.2278,91678.0
2021-08-05 09:30:00,95.06,96.64,94.74,96.19,118580.0,95.0578,96.6377,94.7378,96.1877,118580.0
2021-08-05 10:00:00,96.17,96.21,95.37,95.95,56438.0,96.1677,96.2077,95.3677,95.9477,56438.0
2021-08-05 10:30:00,96.04,96.82,95.79,96.82,43121.0,96.0377,96.8177,95.7877,96.8177,43121.0
2021-08-05 11:00:00,96.79,97.76,96.78,97.76,73280.0,96.7877,97.7577,96.7777,97.7577,73280.0
2021-08-05 11:30:00,97.75,97.85,96.85,97.18,58517.0,97.7477,97.8477,96.8477,97.1777,58517.0
2021-08-05 12:00:00,97.17,97.38,96.82,96.88,25604.0,97.1677,97.3777,96.8177,96.8777,25604.0
2021-08-05 12:30:00,96.87,96.95,95.94,96.02,26268.0,96.8677,96.9477,95.9377,96.0177,26268.0
2021-08-05 13:00:00,96.07,96.73,95.53,96.6,115300.0,96.0677,96.7277,95.5277,96.5977,115300.0
2021-08-05 13:30:00,96.67,96.95,96.51,96.67,36347.0,96.6677,96.9477,96.5077,96.6677,36347.0
2021-08-05 14:00:00,96.63,96.95,96.47,96.9,21298.0,96.6277,96.9477,96.4677,96.8977,21298.0
2021-08-05 14:30:00,96.94,96.95,96.61,96.7,18424.0,96.9377,96.9477,96.6077,96.6977,18424.0
2021-08-05 15:00:00,96.67,96.77,96.37,96.43,36108.0,96.6677,96.7677,96.3677,96.4277,36108.0
2021-08-05 15:30:00,96.41,96.68,96.17,96.57,202313.0,96.4077,96.6777,96.1677,96.5677,202313.0
2021-08-06 09:30:00,96.47,97.37,94.92,96.84,45880.0,96.4677,97.3677,94.9178,96.8377,45880.0
2021-08-06 10:00:00,96.74,96.97,96.13,96.32,41656.0,96.7377,96.9677,96.1277,96.3177,41656.0
2021-08-06 10:30:00,96.3,96.52,96.06,96.32,58682.0,96.2977,96.5177,96.0577,96.3177,58682.0
2021-08-06 11:00:00,96.24,97.24,95.99,97.1,52217.0,96.2377,97.2377,95.9877,97.0977,52217.0
2021-08-06 11:30:00,97.13,97.13,96.68,96.71,8511.0,97.1277,97.1277,96.6777,96.7077,8511.0
2021-08-06 12:00:00,96.76,96.76,96.36,96.46,8810.0,96.7577,96.7577,96.3577,96.4577,8810.0
2021-08-06 12:30:00,96.42,96.42,96.17,96.38,13268.0,96.4177,96.4177,96.1677,96.3777,13268.0
2021-08-06 13:00:00,96.36,96.55,96.19,96.2,16036.0,96.3577,96.5477,96.1877,96.1977,16036.0
2021-08-06 13:30:00,96.27,96.4,96.15,96.31,49302.0,96.2677,96.3977,96.1477,96.3077,49302.0
2021-08-06 14:00:00,96.33,96.33,96.17,96.28,28930.0,96.3277,96.3277,96.1677,96.2777,28930.0
2021-08-06 14:30:00,96.25,96.41,96.16,96.38,102462.0,96.2477,96.4077,96.1577,96.3777,102462.0
2021-08-06 15:00:00,96.32,96.52,96.22,96.33,20914.0,96.3177,96.5177,96.2177,96.3277,20914.0
2021-08-06 15:30:00,96.34,96.48,95.65,95.84,121695.0,96.3377,96.4777,95.6477,95.8377,121695.0
2021-08-09 09:30:00,96.13,96.66,94.23,95.01,38580.0,96.1277,96.6577,94.2278,95.0078,38580.0
2021-08-09 10:00:00,95.05,95.24,94.63,95.11,23453.0,95.0478,95.2378,94.6278,95.1078,23453.0
2021-08-09 10:30:00,95.17,95.19,94.51,94.77,17315.0,95.1678,95.1878,94.5078,94.7678,17315.0
2021-08-09 11:00:00,94.78,95.11,94.62,94.72,23768.0,94.7778,95.1078,94.6178,94.7178,23768.0
2021-08-09 11:30:00,94.72,95.69,94.68,95.67,22150.0,94.7178,95.6877,94.6778,95.6677,22150.0
2021-08-09 12:00:00,95.7,95.96,95.6,95.84,17951.0,95.6977,95.9577,95.5977,95.8377,17951.0
2021-08-09 12:30:00,95.91,96.05,95.7,95.87,10645.0,95.9077,96.0477,95.6977,95.8677,10645.0
2021-08-09 13:00:00,95.86,96.16,95.81,96.06,15582.0,95.8577,96.1577,95.8077,96.0577,15582.0
2021-08-09 13:30:00,96.06,96.17,95.94,96.12,11031.0,96.0577,96.1677,95.9377,96.1177,11031.0
2021-08-09 14:00:00,96.1,96.28,96.0,96.04,15125.0,96.0977,96.2777,95.9977,96.0377,15125.0
2021-08-09 14:30:00,96.04,96.18,95.83,96.02,13364.0,96.0377,96.1777,95.8277,96.0177,13364.0
2021-08-09 15:00:00,96.04,96.05,95.57,95.72,22674.0,96.0377,96.0477,95.5677,95.7177,22674.0
2021-08-09 15:30:00,95.7,95.82,95.21,95.54,95693.0,95.6977,95.8177,95.2078,95.5377,95693.0
2021-08-10 09:30:00,95.74,96.11,95.07,95.72,24756.0,95.7377,96.1077,95.0678,95.7177,24756.0
2021-08-10 10:00:00,95.68,96.27,95.26,95.3,22436.0,95.6777,96.2677,95.2578,95.2978,22436.0
2021-08-10 10:30:00,95.15,95.32,94.27,95.11,74342.0,95.1478,95.3178,94.2678,95.1078,74342.0
2021-08-10 11:00:00,95.11,95.63,94.93,95.63,34328.0,95.1078,95.6277,94.9278,95.6277,34328.0
2021-08-10 11:30:00,95.61,96.06,95.52,95.65,22106.0,95.6077,96.0577,95.5177,95.6477,22106.0
2021-08-10 12:00:00,95.71,96.11,95.71,95.97,25557.0,95.7077,96.1077,95.7077,95.9677,25557.0
2021-08-10 12:30:00,95.82,95.82,95.33,95.46,23828.0,95.8177,95.8177,95.3278,95.4577,23828.0
2021-08-10 13:00:00,95.43,95.53,95.2,95.35,36403.0,95.4277,95.5277,95.1978,95.3478,36403.0
2021-08-10 13:30:00,95.31,95.54,94.84,95.0,66324.0,95.3078,95.5377,94.8378,94.9978,66324.0
2021-08-10 14:00:00,95.04,95.13,94.57,94.87,26402.0,95.0378,95.1278,94.5678,94.8678,26402.0
2021-08-10 14:30:00,94.93,95.13,94.87,94.95,9858.0,94.9278,95.1278,94.8678,94.9478,9858.0
2021-08-10 15:00:00,95.0,95.04,94.74,94.9,12384.0,94.9978,95.0378,94.7378,94.8978,12384.0
2021-08-10 15:30:00,94.92,94.93,94.25,94.55,116347.0,94.9178,94.9278,94.2478,94.5478,116347.0
2021-08-11 09:30:00,94.63,94.7,93.14,94.01,44068.0,94.6278,94.6978,93.1378,94.0078,44068.0
2021-08-11 10:00:00,93.95,94.12,92.75,93.02,45895.0,93.9478,94.1178,92.7478,93.0178,45895.0
2021-08-11 10:30:00,92.98,93.08,92.28,92.33,46628.0,92.9778,93.0778,92.2778,92.3278,46628.0
2021-08-11 11:00:00,92.33,92.35,91.4,91.98,61390.0,92.3278,92.3478,91.3978,91.9778,61390.0
2021-08-11 11:30:00,91.94,92.24,91.55,91.86,53974.0,91.9378,92.2378,91.5478,91.8578,53974.0
2021-08-11 12:00:00,91.9,92.48,91.9,92.48,28956.0,91.8978,92.4778,91.8978,92.4778,28956.0
2021-08-11 12:30:00,92.42,92.67,92.35,92.44,16102.0,92.4178,92.6678,92.3478,92.4378,16102.0
2021-08-11 13:00:00,92.41,93.07,92.41,92.96,10015.0,92.4078,93.0678,92.4078,92.9578,10015.0
2021-08-11 13:30:00,92.97,93.07,92.33,92.51,28668.0,92.9678,93.0678,92.3278,92.5078,28668.0
2021-08-11 14:00:00,92.45,92.81,92.45,92.81,19079.0,92.4478,92.8078,92.4478,92.8078,19079.0
2021-08-11 14:30:00,92.87,93.12,92.87,92.99,18211.0,92.8678,93.1178,92.8678,92.9878,18211.0
2021-08-11 15:00:00,93.02,93.24,92.83,93.0,48900.0,93.0178,93.2378,92.8278,92.9978,48900.0
2021-08-11 15:30:00,93.03,93.18,92.85,92.98,101393.0,93.0278,93.1778,92.8478,92.9778,101393.0
2021-08-12 09:30:00,92.48,92.97,90.77,91.15,28662.0,92.4778,92.9678,90.7679,91.1478,28662.0
2021-08-12 10:00:00,91.08,91.43,90.69,91.31,28624.0,91.0779,91.4278,90.6879,91.3078,28624.0
2021-08-12 10:30:00,91.31,91.66,90.77,91.65,18410.0,91.3078,91.6578,90.7679,91.6478,18410.0
2021-08-12 11:00:00,91.68,91.81,91.48,91.71,24219.0,91.6778,91.8078,91.4778,91.7078,24219.0
2021-08-12 11:30:00,91.6,91.9,91.47,91.85,66106.0,91.5978,91.8978,91.4678,91.8478,66106.0
2021-08-12 12:00:00,91.84,92.27,91.58,91.59,25051.0,91.8378,92.2678,91.5778,91.5878,25051.0
2021-08-12 12:30:00,91.53,91.55,90.98,91.0,16076.0,91.5278,91.5478,90.9779,90.9979,16076.0
2021-08-12 13:00:00,90.99,91.02,90.62,90.63,27157.0,90.9879,91.0179,90.6179,90.6279,27157.0
2021-08-12 13:30:00,90.63,91.29,90.6,91.09,29380.0,90.6279,91.2878,90.5979,91.0879,29380.0
2021-08-12 14:00:00,91.1,91.51,91.09,91.34,14299.0,91.0979,91.5078,91.0879,91.3378,14299.0
2021-08-12 14:30:00,91.31,91.64,91.27,91.59,17569.0,91.3078,91.6378,91.2678,91.5878,17569.0
2021-08-12 15:00:00,91.6,91.78,91.34,91.35,21468.0,91.5978,91.7778,91.3378,91.3478,21468.0
2021-08-12 15:30:00,91.35,91.85,91.34,91.67,116447.0,91.3478,91.8478,91.3378,91.6678,116447.0
2021-08-13 09:30:00,91.52,91.61,90.64,91.12,32892.0,91.5178,91.6078,90.6379,91.1178,32892.0
2021-08-13 10:00:00,91.14,92.13,90.88,91.88,36325.0,91.1378,92.1278,90.8779,91.8778,36325.0
2021-08-13 10:30:00,91.92,92.02,91.46,91.56,16351.0,91.9178,92.0178,91.4578,91.5578,16351.0
2021-08-13 11:00:00,91.65,91.87,91.5,91.66,24198.0,91.6478,91.8678,91.4978,91.6578,24198.0
2021-08-13 11:30:00,91.72,91.88,91.49,91.77,17133.0,91.7178,91.8778,91.4878,91.7678,17133.0
2021-08-13 12:00:00,91.81,92.22,91.78,92.11,16817.0,91.8078,92.2178,91.7778,92.1078,16817.0
2021-08-13 12:30:00,92.11,92.13,91.88,91.88,15186.0,92.1078,92.1278,91.8778,91.8778,15186.0
2021-08-13 13:00:00,91.88,92.03,91.56,91.58,26714.0,91.8778,92.0278,91.5578,91.5778,26714.0
2021-08-13 13:30:00,91.58,91.58,91.06,91.23,16893.0,91.5778,91.5778,91.0579,91.2278,16893.0
2021-08-13 14:00:00,91.26,91.34,91.0,91.11,20552.0,91.2578,91.3378,90.9979,91.1079,20552.0
2021-08-13 14:30:00,91.08,91.08,90.66,90.73,21062.0,91.0779,91.0779,90.6579,90.7279,21062.0
2021-08-13 15:00:00,90.77,90.96,90.66,90.8,36714.0,90.7679,90.9579,90.6579,90.7979,36714.0
2021-08-13 15:30:00,90.79,90.91,90.52,90.9,133841.0,90.7879,90.9079,90.5179,90.8979,133841.0
2021-08-16 09:30:00,89.66,90.0,88.55,89.05,98573.0,89.6579,89.9979,88.5479,89.0479,98573.0
2021-08-16 10:00:00,89.11,89.59,88.36,88.72,65506.0,89.1079,89.5879,88.3579,88.7179,65506.0
2021-08-16 10:30:00,88.55,90.31,88.44,89.44,66926.0,88.5479,90.3079,88.4379,89.4379,66926.0
2021-08-16 11:00:00,89.41,89.64,88.8,88.92,109686.0,89.4079,89.6379,88.7979,88.9179,109686.0
2021-08-16 11:30:00,88.89,89.0,88.65,88.78,39764.0,88.8879,88.9979,88.6479,88.7779,39764.0
2021-08-16 12:00:00,88.8,88.85,87.84,87.87,79274.0,88.7979,88.8479,87.8379,87.8679,79274.0
2021-08-16 12:30:00,87.83,87.92,87.46,87.79,25214.0,87.8279,87.9179,87.4579,87.7879,25214.0
2021-08-16 13:00:00,87.82,88.39,87.76,88.29,62576.0,87.8179,88.3879,87.7579,88.2879,62576.0
2021-08-16 13:30:00,88.28,88.31,87.95,87.99,56749.0,88.2779,88.3079,87.9479,87.9879,56749.0
2021-08-16 14:00:00,87.98,88.06,87.43,87.53,37186.0,87.9779,88.0579,87.4279,87.5279,37186.0
2021-08-16 14:30:00,87.53,87.55,87.31,87.39,34460.0,87.5279,87.5479,87.3079,87.3879,34460.0
2021-08-16 15:00:00,87.39,87.41,87.12,87.41,53157.0,87.3879,87.4079,87.1179,87.4079,53157.0
2021-08-16 15:30:00,87.42,87.64,87.18,87.47,251283.0,87.4179,87.6379,87.1779,87.4679,251283.0
2021-08-17 09:30:00,85.83,86.01,83.88,84.17,177081.0,85.828,86.008,83.878,84.168,177081.0
2021-08-17 10:00:00,84.13,84.79,83.79,84.47,210418.0,84.128,84.788,83.788,84.468,210418.0
2021-08-17 10:30:00,84.51,86.28,84.43,85.11,170616.0,84.508,86.278,84.428,85.108,170616.0
2021-08-17 11:00:00,85.09,85.16,84.65,84.91,142961.0,85.088,85.158,84.648,84.908,142961.0
2021-08-17 11:30:00,84.95,85.33,84.87,85.04,110433.0,84.948,85.328,84.868,85.038,110433.0
2021-08-17 12:00:00,85.04,85.2,84.25,84.54,54080.0,85.038,85.198,84.248,84.538,54080.0
2021-08-17 12:30:00,84.55,84.55,83.87,84.09,47239.0,84.548,84.548,83.868,84.088,47239.0
2021-08-17 13:00:00,84.02,85.66,83.97,85.59,116812.0,84.018,85.658,83.968,85.588,116812.0
2021-08-17 13:30:00,85.57,85.58,84.94,85.38,96711.0,85.568,85.578,84.938,85.378,96711.0
2021-08-17 14:00:00,85.36,86.02,85.05,85.11,111064.0,85.358,86.018,85.048,85.108,111064.0
2021-08-17 14:30:00,85.15,85.36,84.93,85.31,97426.0,85.148,85.358,84.928,85.308,97426.0
2021-08-17 15:00:00,85.3,85.88,85.27,85.88,129791.0,85.298,85.878,85.268,85.878,129791.0
2021-08-17 15:30:00,85.9,86.48,85.7,86.23,500700.0,85.898,86.478,85.698,86.228,500700.0
2021-08-18 09:30:00,79.2,80.99,75.06,78.35,2285224.0,79.1981,80.9881,75.0582,78.3482,2285224.0
2021-08-18 10:00:00,78.41,81.0,78.23,79.98,863556.0,78.4081,80.9981,78.2282,79.9781,863556.0
2021-08-18 10:30:00,79.98,80.76,79.92,80.38,301127.0,79.9781,80.7581,79.9181,80.3781,301127.0
2021-08-18 11:00:00,80.29,80.43,79.51,79.97,283949.0,80.2881,80.4281,79.5081,79.9681,283949.0
2021-08-18 11:30:00,79.96,80.87,79.44,79.52,258350.0,79.9581,80.8681,79.4381,79.5181,258350.0
2021-08-18 12:00:00,79.52,79.8,77.88,78.05,285766.0,79.5181,79.7981,77.8782,78.0482,285766.0
2021-08-18 12:30:00,78.07,78.91,77.75,78.28,211301.0,78.0682,78.9081,77.7482,78.2782,211301.0
2021-08-18 13:00:00,78.28,78.88,77.94,78.86,142958.0,78.2782,78.8781,77.9382,78.8581,142958.0
2021-08-18 13:30:00,78.88,79.82,78.87,79.22,132112.0,78.8781,79.8181,78.8681,79.2181,132112.0
2021-08-18 14:00:00,79.22,79.77,78.23,78.75,131055.0,79.2181,79.7681,78.2282,78.7481,131055.0
2021-08-18 14:30:00,78.75,79.45,78.74,79.4,108612.0,78.7481,79.4481,78.7381,79.3981,108612.0
2021-08-18 15:00:00,79.39,80.02,79.25,79.32,170614.0,79.3881,80.0181,79.2481,79.3181,170614.0
2021-08-18 15:30:00,79.34,79.37,78.15,78.35,574305.0,79.3381,79.3681,78.1482,78.3482,574305.0
2021-08-19 09:30:00,77.94,81.0,77.93,78.27,328290.0,77.9382,80.9981,77.9282,78.2682,328290.0
2021-08-19 10:00:00,78.18,79.15,77.95,77.95,133930.0,78.1782,79.1481,77.9482,77.9482,133930.0
2021-08-19 10:30:00,77.9,78.24,77.12,78.2,102598.0,77.8982,78.2382,77.1182,78.1982,102598.0
2021-08-19 11:00:00,78.22,78.4,77.64,78.09,142395.0,78.2182,78.3982,77.6382,78.0882,142395.0
2021-08-19 11:30:00,78.1,79.05,78.1,78.87,90330.0,78.0982,79.0481,78.0982,78.8681,90330.0
2021-08-19 12:00:00,78.87,79.09,78.6,78.83,47086.0,78.8681,79.0881,78.5981,78.8281,47086.0
2021-08-19 12:30:00,78.85,79.54,78.81,79.29,51450.0,78.8481,79.5381,78.8081,79.2881,51450.0
2021-08-19 13:00:00,79.26,79.26,78.94,79.16,68091.0,79.2581,79.2581,78.9381,79.1581,68091.0
2021-08-19 13:30:00,79.15,80.33,79.14,79.96,158447.0,79.1481,80.3281,79.1381,79.9581,158447.0
2021-08-19 14:00:00,79.97,80.23,79.14,79.14,118892.0,79.9681,80.2281,79.1381,79.1381,118892.0
2021-08-19 14:30:00,79.14,79.97,79.07,79.92,93301.0,79.1381,79.9681,79.0681,79.9181,93301.0
2021-08-19 15:00:00,79.97,80.24,79.13,79.41,149480.0,79.9681,80.2381,79.1281,79.4081,149480.0
2021-08-19 15:30:00,79.41,79.7,79.17,79.64,293679.0,79.4081,79.6981,79.1681,79.6381,293679.0
2021-08-20 09:30:00,79.43,80.58,79.19,80.17,118730.0,79.4281,80.5781,79.1881,80.1681,118730.0
2021-08-20 10:00:00,80.18,81.86,80.1,81.7,175892.0,80.1781,81.8581,80.0981,81.6981,175892.0
2021-08-20 10:30:00,81.73,82.17,81.49,82.0,111573.0,81.7281,82.1681,81.4881,81.9981,111573.0
2021-08-20 11:00:00,82.02,82.5,81.71,82.37,80573.0,82.0181,82.4981,81.7081,82.3681,80573.0
2021-08-20 11:30:00,82.44,82.5,81.2,81.49,99800.0,82.4381,82.4981,81.1981,81.4881,99800.0
2021-08-20 12:00:00,81.52,81.96,81.48,81.79,46268.0,81.5181,81.9581,81.4781,81.7881,46268.0
2021-08-20 12:30:00,81.84,82.43,81.82,82.4,35428.0,81.8381,82.4281,81.8181,82.3981,35428.0
2021-08-20 13:00:00,82.4,82.53,81.86,81.91,35977.0,82.3981,82.5281,81.8581,81.9081,35977.0
2021-08-20 13:30:00,81.95,82.1,81.5,81.53,41372.0,81.9481,82.0981,81.4981,81.5281,41372.0
2021-08-20 14:00:00,81.57,82.5,81.55,82.34,107627.0,81.5681,82.4981,81.5481,82.3381,107627.0
2021-08-20 14:30:00,82.35,82.35,82.02,82.25,38629.0,82.3481,82.3481,82.0181,82.2481,38629.0
2021-08-20 15:00:00,82.24,82.38,82.0,82.12,59906.0,82.2381,82.3781,81.9981,82.1181,59906.0
2021-08-20 15:30:00,82.12,82.82,82.11,82.79,258943.0,82.1181,82.818,82.1081,82.788,258943.0
2021-08-23 09:30:00,83.73,85.59,83.63,84.61,226328.0,83.728,85.588,83.628,84.608,226328.0
2021-08-23 10:00:00,84.63,85.59,84.33,84.39,111198.0,84.628,85.588,84.328,84.388,111198.0
2021-08-23 10:30:00,84.45,85.6,84.44,85.59,70007.0,84.448,85.598,84.438,85.588,70007.0
2021-08-23 11:00:00,85.58,86.21,85.49,86.01,83066.0,85.578,86.208,85.488,86.008,83066.0
2021-08-23 11:30:00,86.02,86.38,85.86,86.37,62514.0,86.018,86.378,85.858,86.368,62514.0
2021-08-23 12:00:00,86.36,86.71,86.27,86.59,54846.0,86.358,86.708,86.268,86.588,54846.0
2021-08-23 12:30:00,86.61,87.24,86.52,87.14,104938.0,86.608,87.2379,86.518,87.1379,104938.0
2021-08-23 13:00:00,87.12,87.41,86.87,87.3,117237.0,87.1179,87.4079,86.868,87.2979,117237.0
2021-08-23 13:30:00,87.32,87.42,86.61,86.66,73849.0,87.3179,87.4179,86.608,86.658,73849.0
2021-08-23 14:00:00,86.7,86.92,86.57,86.6,47076.0,86.698,86.9179,86.568,86.598,47076.0
2021-08-23 14:30:00,86.6,86.88,86.36,86.44,57827.0,86.598,86.878,86.358,86.438,57827.0
2021-08-23 15:00:00,86.47,86.48,85.74,85.87,73232.0,86.468,86.478,85.738,85.868,73232.0
2021-08-23 15:30:00,85.88,86.68,85.77,86.61,234173.0,85.878,86.678,85.768,86.608,234173.0
2021-08-24 09:30:00,87.03,88.25,86.62,87.98,154557.0,87.0279,88.2479,86.618,87.9779,154557.0
2021-08-24 10:00:00,87.98,88.14,87.44,87.75,111123.0,87.9779,88.1379,87.4379,87.7479,111123.0
2021-08-24 10:30:00,87.74,88.2,87.36,87.98,63779.0,87.7379,88.1979,87.3579,87.9779,63779.0
2021-08-24 11:00:00,87.94,88.15,87.02,87.06,110368.0,87.9379,88.1479,87.0179,87.0579,110368.0
2021-08-24 11:30:00,86.94,87.13,86.73,87.13,37969.0,86.9379,87.1279,86.728,87.1279,37969.0
2021-08-24 12:00:00,87.18,87.72,87.16,87.64,29779.0,87.1779,87.7179,87.1579,87.6379,29779.0
2021-08-24 12:30:00,87.63,88.04,87.61,87.82,46096.0,87.6279,88.0379,87.6079,87.8179,46096.0
2021-08-24 13:00:00,87.83,87.83,87.49,87.67,18724.0,87.8279,87.8279,87.4879,87.6679,18724.0
2021-08-24 13:30:00,87.7,87.98,87.59,87.75,29204.0,87.6979,87.9779,87.5879,87.7479,29204.0
2021-08-24 14:00:00,87.77,87.88,87.41,87.57,29557.0,87.7679,87.8779,87.4079,87.5679,29557.0
2021-08-24 14:30:00,87.61,87.8,87.44,87.75,29535.0,87.6079,87.7979,87.4379,87.7479,29535.0
2021-08-24 15:00:00,87.74,87.83,87.18,87.24,43402.0,87.7379,87.8279,87.1779,87.2379,43402.0
2021-08-24 15:30:00,87.26,87.62,87.14,87.6,161001.0,87.2579,87.6179,87.1379,87.5979,161001.0
2021-08-25 09:30:00,88.51,90.63,88.37,89.82,217996.0,88.5079,90.6279,88.3679,89.8179,217996.0
2021-08-25 10:00:00,89.9,90.52,89.66,89.89,76425.0,89.8979,90.5179,89.6579,89.8879,76425.0
2021-08-25 10:30:00,89.92,90.11,89.18,89.37,65546.0,89.9179,90.1079,89.1779,89.3679,65546.0
2021-08-25 11:00:00,89.39,90.34,89.35,90.24,69002.0,89.3879,90.3379,89.3479,90.2379,69002.0
2021-08-25 11:30:00,90.22,90.35,89.99,90.04,38244.0,90.2179,90.3479,89.9879,90.0379,38244.0
2021-08-25 12:00:00,90.03,90.33,90.0,90.3,31837.0,90.0279,90.3279,89.9979,90.2979,31837.0
2021-08-25 12:30:00,90.33,90.8,90.16,90.62,84691.0,90.3279,90.7979,90.1579,90.6179,84691.0
2021-08-25 13:00:00,90.64,90.66,90.15,90.32,45753.0,90.6379,90.6579,90.1479,90.3179,45753.0
2021-08-25 13:30:00,90.32,90.33,89.96,89.96,46941.0,90.3179,90.3279,89.9579,89.9579,46941.0
2021-08-25 14:00:00,89.98,90.51,89.92,90.29,45798.0,89.9779,90.5079,89.9179,90.2879,45798.0
2021-08-25 14:30:00,90.27,90.27,89.77,89.97,42570.0,90.2679,90.2679,89.7679,89.9679,42570.0
2021-08-25 15:00:00,89.94,89.98,89.15,89.27,55391.0,89.9379,89.9779,89.1479,89.2679,55391.0
2021-08-25 15:30:00,89.27,89.33,89.05,89.17,226521.0,89.2679,89.3279,89.0479,89.1679,226521.0
2021-08-26 09:30:00,87.23,87.5,85.47,87.34,234092.0,87.2279,87.4979,85.468,87.3379,234092.0
2021-08-26 10:00:00,87.28,87.83,85.88,85.95,105686.0,87.2779,87.8279,85.878,85.948,105686.0
2021-08-26 10:30:00,85.95,86.11,85.29,85.31,80985.0,85.948,86.108,85.288,85.308,80985.0
2021-08-26 11:00:00,85.33,85.75,84.67,85.65,80424.0,85.328,85.748,84.668,85.648,80424.0
2021-08-26 11:30:00,85.69,86.2,85.56,85.7,145973.0,85.688,86.198,85.558,85.698,145973.0
2021-08-26 12:00:00,85.66,85.76,85.35,85.6,42560.0,85.658,85.758,85.348,85.598,42560.0
2021-08-26 12:30:00,85.62,85.63,85.24,85.59,38884.0,85.618,85.628,85.238,85.588,38884.0
2021-08-26 13:00:00,85.61,85.61,84.99,85.01,129583.0,85.608,85.608,84.988,85.008,129583.0
2021-08-26 13:30:00,85.03,85.4,84.96,85.14,65709.0,85.028,85.398,84.958,85.138,65709.0
2021-08-26 14:00:00,85.13,85.23,84.83,85.01,41566.0,85.128,85.228,84.828,85.008,41566.0
2021-08-26 14:30:00,85.04,85.04,84.29,84.37,59872.0,85.038,85.038,84.288,84.368,59872.0
2021-08-26 15:00:00,84.35,84.61,84.15,84.47,56010.0,84.348,84.608,84.148,84.468,56010.0
2021-08-26 15:30:00,84.47,85.03,84.22,84.73,349169.0,84.468,85.028,84.218,84.728,349169.0
2021-08-27 09:30:00,84.77,86.25,84.59,85.83,194138.0,84.768,86.248,84.588,85.828,194138.0
2021-08-27 10:00:00,85.73,86.36,85.69,86.2,53145.0,85.728,86.358,85.688,86.198,53145.0
2021-08-27 10:30:00,86.17,87.0,86.17,86.8,72546.0,86.168,86.9979,86.168,86.798,72546.0
2021-08-27 11:00:00,86.8,86.96,86.38,86.38,56076.0,86.798,86.9579,86.378,86.378,56076.0
2021-08-27 11:30:00,86.36,86.64,86.35,86.46,50208.0,86.358,86.638,86.348,86.458,50208.0
2021-08-27 12:00:00,86.49,86.79,86.49,86.58,33751.0,86.488,86.788,86.488,86.578,33751.0
2021-08-27 12:30:00,86.59,86.74,86.46,86.57,35018.0,86.588,86.738,86.458,86.568,35018.0
2021-08-27 13:00:00,86.57,86.63,86.39,86.41,41447.0,86.568,86.628,86.388,86.408,41447.0
2021-08-27 13:30:00,86.41,86.84,86.41,86.7,47103.0,86.408,86.838,86.408,86.698,47103.0
2021-08-27 14:00:00,86.72,86.82,86.5,86.67,36201.0,86.718,86.818,86.498,86.668,36201.0
2021-08-27 14:30:00,86.67,86.97,86.56,86.92,45232.0,86.668,86.9679,86.558,86.9179,45232.0
2021-08-27 15:00:00,86.93,87.03,86.85,86.91,30768.0,86.9279,87.0279,86.848,86.9079,30768.0
2021-08-27 15:30:00,86.92,86.95,86.63,86.93,243044.0,86.9179,86.9479,86.628,86.9279,243044.0
2021-08-30 09:30:00,87.98,88.0,86.4,86.75,79449.0,87.9779,87.9979,86.398,86.748,79449.0
2021-08-30 10:00:00,86.87,86.87,85.84,85.94,43918.0,86.868,86.868,85.838,85.938,43918.0
2021-08-30 10:30:00,85.92,86.05,85.1,86.03,104247.0,85.918,86.048,85.098,86.028,104247.0
2021-08-30 11:00:00,86.03,86.2,85.35,85.75,34596.0,86.028,86.198,85.348,85.748,34596.0
2021-08-30 11:30:00,85.71,86.05,85.67,86.05,30432.0,85.708,86.048,85.668,86.048,30432.0
2021-08-30 12:00:00,86.06,86.32,85.94,86.25,23820.0,86.058,86.318,85.938,86.248,23820.0
2021-08-30 12:30:00,86.26,86.36,85.87,85.92,24256.0,86.258,86.358,85.868,85.918,24256.0
2021-08-30 13:00:00,85.95,86.02,85.69,85.81,34888.0,85.948,86.018,85.688,85.808,34888.0
2021-08-30 13:30:00,85.81,86.14,85.75,85.93,31710.0,85.808,86.138,85.748,85.928,31710.0
2021-08-30 14:00:00,85.94,85.95,85.52,85.6,29232.0,85.938,85.948,85.518,85.598,29232.0
2021-08-30 14:30:00,85.59,85.63,85.37,85.54,35026.0,85.588,85.628,85.368,85.538,35026.0
2021-08-30 15:00:00,85.56,85.8,85.3,85.51,66546.0,85.558,85.798,85.298,85.508,66546.0
2021-08-30 15:30:00,85.48,85.86,85.43,85.75,248828.0,85.478,85.858,85.428,85.748,248828.0
2021-08-31 09:30:00,85.53,86.07,84.66,84.8,80026.0,85.528,86.068,84.658,84.798,80026.0
2021-08-31 10:00:00,84.67,85.04,84.29,84.93,52082.0,84.668,85.038,84.288,84.928,52082.0
2021-08-31 10:30:00,84.93,85.29,84.77,85.01,44707.0,84.928,85.288,84.768,85.008,44707.0
2021-08-31 11:00:00,84.95,85.15,84.63,84.92,30767.0,84.948,85.148,84.628,84.918,30767.0
2021-08-31 11:30:00,84.94,85.29,84.87,85.06,34923.0,84.938,85.288,84.868,85.058,34923.0
2021-08-31 12:00:00,85.04,85.77,84.96,85.77,37440.0,85.038,85.768,84.958,85.768,37440.0
2021-08-31 12:30:00,85.75,85.94,85.65,85.88,25218.0,85.748,85.938,85.648,85.878,25218.0
2021-08-31 13:00:00,85.88,85.96,85.71,85.76,24588.0,85.878,85.958,85.708,85.758,24588.0
2021-08-31 13:30:00,85.76,85.81,85.6,85.78,22125.0,85.758,85.808,85.598,85.778,22125.0
2021-08-31 14:00:00,85.79,85.99,85.72,85.77,17407.0,85.788,85.988,85.718,85.768,17407.0
2021-08-31 14:30:00,85.78,85.81,85.31,85.42,29976.0,85.778,85.808,85.308,85.418,29976.0
2021-08-31 15:00:00,85.45,85.48,85.02,85.1,51777.0,85.448,85.478,85.018,85.098,51777.0
2021-08-31 15:30:00,85.13,85.18,84.83,84.93,179858.0,85.128,85.178,84.828,84.928,179858.0
2021-09-01 09:30:00,85.83,85.83,84.33,84.42,98868.0,85.828,85.828,84.328,84.418,98868.0
2021-09-01 10:00:00,84.44,85.42,84.44,85.42,93610.0,84.438,85.418,84.438,85.418,93610.0
2021-09-01 10:30:00,85.49,85.57,85.02,85.3,64596.0,85.488,85.568,85.018,85.298,64596.0
2021-09-01 11:00:00,85.29,85.39,84.78,84.89,46673.0,85.288,85.388,84.778,84.888,46673.0
2021-09-01 11:30:00,84.89,85.22,84.85,85.05,29975.0,84.888,85.218,84.848,85.048,29975.0
2021-09-01 12:00:00,85.1,85.22,84.9,85.17,37230.0,85.098,85.218,84.898,85.168,37230.0
2021-09-01 12:30:00,85.17,85.51,85.08,85.28,140847.0,85.168,85.508,85.078,85.278,140847.0
2021-09-01 13:00:00,85.25,85.5,85.03,85.13,73209.0,85.248,85.498,85.028,85.128,73209.0
2021-09-01 13:30:00,85.17,85.22,84.81,84.95,36305.0,85.168,85.218,84.808,84.948,36305.0
2021-09-01 14:00:00,84.97,85.2,84.86,85.11,20523.0,84.968,85.198,84.858,85.108,20523.0
2021-09-01 14:30:00,85.08,85.1,84.72,84.98,24245.0,85.078,85.098,84.718,84.978,24245.0
2021-09-01 15:00:00,84.95,85.06,84.85,84.99,27504.0,84.948,85.058,84.848,84.988,27504.0
2021-09-01 15:30:00,84.95,85.14,84.62,84.76,134612.0,84.948,85.138,84.618,84.758,134612.0
2021-09-02 09:30:00,84.65,85.13,84.4,84.89,63614.0,84.648,85.128,84.398,84.888,63614.0
2021-09-02 10:00:00,84.88,85.45,84.77,85.45,58588.0,84.878,85.448,84.768,85.448,58588.0
2021-09-02 10:30:00,85.45,86.66,85.45,86.23,68826.0,85.448,86.658,85.448,86.228,68826.0
2021-09-02 11:00:00,86.31,86.65,86.2,86.43,91233.0,86.308,86.648,86.198,86.428,91233.0
2021-09-02 11:30:00,86.46,87.16,86.43,87.06,88162.0,86.458,87.1579,86.428,87.0579,88162.0
2021-09-02 12:00:00,87.06,87.15,86.9,86.98,85125.0,87.0579,87.1479,86.8979,86.9779,85125.0
2021-09-02 12:30:00,87.01,87.13,86.77,87.08,29504.0,87.0079,87.1279,86.768,87.0779,29504.0
2021-09-02 13:00:00,87.09,87.1,86.61,86.65,26571.0,87.0879,87.0979,86.608,86.648,26571.0
2021-09-02 13:30:00,86.65,86.86,86.57,86.75,33540.0,86.648,86.858,86.568,86.748,33540.0
2021-09-02 14:00:00,86.77,86.79,86.42,86.65,37987.0,86.768,86.788,86.418,86.648,37987.0
2021-09-02 14:30:00,86.66,86.72,86.36,86.56,42786.0,86.658,86.718,86.358,86.558,42786.0
2021-09-02 15:00:00,86.56,86.63,86.43,86.54,44952.0,86.558,86.628,86.428,86.538,44952.0
2021-09-02 15:30:00,86.56,86.97,86.56,86.96,150761.0,86.558,86.9679,86.558,86.9579,150761.0
2021-09-03 09:30:00,87.16,87.75,86.4,87.72,62336.0,87.1579,87.7479,86.398,87.7179,62336.0
2021-09-03 10:00:00,87.73,87.8,87.03,87.08,81818.0,87.7279,87.7979,87.0279,87.0779,81818.0
2021-09-03 10:30:00,87.0,87.1,86.44,86.55,163565.0,86.9979,87.0979,86.438,86.548,163565.0
2021-09-03 11:00:00,86.52,86.63,86.19,86.3,35557.0,86.518,86.628,86.188,86.298,35557.0
2021-09-03 11:30:00,86.3,86.3,85.85,86.11,39826.0,86.298,86.298,85.848,86.108,39826.0
2021-09-03 12:00:00,86.07,86.21,85.95,86.02,42322.0,86.068,86.208,85.948,86.018,42322.0
2021-09-03 12:30:00,86.01,86.06,85.78,85.83,17639.0,86.008,86.058,85.778,85.828,17639.0
2021-09-03 13:00:00,85.82,85.89,85.55,85.6,16771.0,85.818,85.888,85.548,85.598,16771.0
2021-09-03 13:30:00,85.65,85.86,85.59,85.64,12844.0,85.648,85.858,85.588,85.638,12844.0
2021-09-03 14:00:00,85.62,85.77,85.59,85.69,20445.0,85.618,85.768,85.588,85.688,20445.0
2021-09-03 14:30:00,85.7,85.78,85.58,85.67,22329.0,85.698,85.778,85.578,85.668,22329.0
2021-09-03 15:00:00,85.69,85.84,85.61,85.71,26133.0,85.688,85.838,85.608,85.708,26133.0
2021-09-03 15:30:00,85.75,85.96,85.64,85.64,74426.0,85.748,85.958,85.638,85.638,74426.0
2021-09-07 09:30:00,86.06,86.2,84.67,84.94,122462.0,86.058,86.198,84.668,84.938,122462.0
2021-09-07 10:00:00,84.95,85.66,84.66,85.01,62339.0,84.948,85.658,84.658,85.008,62339.0
2021-09-07 10:30:00,84.99,85.0,84.4,84.89,66206.0,84.988,84.998,84.398,84.888,66206.0
2021-09-07 11:00:00,84.77,84.81,84.02,84.29,82249.0,84.768,84.808,84.018,84.288,82249.0
2021-09-07 11:30:00,84.32,84.44,84.13,84.13,60842.0,84.318,84.438,84.128,84.128,60842.0
2021-09-07 12:00:00,84.11,84.55,83.91,84.5,200016.0,84.108,84.548,83.908,84.498,200016.0
2021-09-07 12:30:00,84.51,85.19,84.33,84.74,99360.0,84.508,85.188,84.328,84.738,99360.0
2021-09-07 13:00:00,84.73,84.75,84.38,84.6,86172.0,84.728,84.748,84.378,84.598,86172.0
2021-09-07 13:30:00,84.62,85.28,84.57,85.14,45815.0,84.618,85.278,84.568,85.138,45815.0
2021-09-07 14:00:00,85.12,85.29,85.07,85.14,30693.0,85.118,85.288,85.068,85.138,30693.0
2021-09-07 14:30:00,85.15,85.39,85.0,85.12,77871.0,85.148,85.388,84.998,85.118,77871.0
2021-09-07 15:00:00,85.12,85.49,84.97,85.23,40936.0,85.118,85.488,84.968,85.228,40936.0
2021-09-07 15:30:00,85.2,85.64,85.0,85.17,256995.0,85.198,85.638,84.998,85.168,256995.0
2021-09-08 09:30:00,84.83,85.09,84.13,84.3,63015.0,84.828,85.088,84.128,84.298,63015.0
2021-09-08 10:00:00,84.33,84.42,83.5,83.7,136331.0,84.328,84.418,83.498,83.698,136331.0
2021-09-08 10:30:00,83.62,83.77,82.52,82.7,139006.0,83.618,83.768,82.5181,82.698,139006.0
2021-09-08 11:00:00,82.71,83.29,82.71,83.06,38087.0,82.708,83.288,82.708,83.058,38087.0
2021-09-08 11:30:00,83.04,83.24,82.51,82.63,60878.0,83.038,83.238,82.5081,82.6281,60878.0
2021-09-08 12:00:00,82.6,83.34,82.49,83.28,40861.0,82.5981,83.338,82.4881,83.278,40861.0
2021-09-08 12:30:00,83.31,83.44,83.18,83.37,31677.0,83.308,83.438,83.178,83.368,31677.0
2021-09-08 13:00:00,83.37,83.69,83.31,83.69,30114.0,83.368,83.688,83.308,83.688,30114.0
2021-09-08 13:30:00,83.69,83.73,83.35,83.35,30359.0,83.688,83.728,83.348,83.348,30359.0
2021-09-08 14:00:00,83.38,83.75,83.38,83.46,35462.0,83.378,83.748,83.378,83.458,35462.0
2021-09-08 14:30:00,83.47,83.71,83.36,83.67,50430.0,83.468,83.708,83.358,83.668,50430.0
2021-09-08 15:00:00,83.63,83.88,83.62,83.74,43805.0,83.628,83.878,83.618,83.738,43805.0
2021-09-08 15:30:00,83.74,83.74,83.31,83.43,129396.0,83.738,83.738,83.308,83.428,129396.0
2021-09-09 09:30:00,82.94,83.85,82.93,83.64,38855.0,82.938,83.848,82.928,83.638,38855.0
2021-09-09 10:00:00,83.71,85.66,83.68,85.62,66557.0,83.708,85.658,83.678,85.618,66557.0
2021-09-09 10:30:00,85.65,86.18,85.49,85.82,38240.0,85.648,86.178,85.488,85.818,38240.0
2021-09-09 11:00:00,85.85,86.73,85.72,85.72,49844.0,85.848,86.728,85.718,85.718,49844.0
2021-09-09 11:30:00,85.74,85.99,85.31,85.9,45261.0,85.738,85.988,85.308,85.898,45261.0
2021-09-09 12:00:00,85.92,86.87,85.92,86.54,48111.0,85.918,86.868,85.918,86.538,48111.0
2021-09-09 12:30:00,86.59,86.92,86.55,86.83,23004.0,86.588,86.9179,86.548,86.828,23004.0
2021-09-09 13:00:00,86.78,87.01,86.05,86.19,35256.0,86.778,87.0079,86.048,86.188,35256.0
2021-09-09 13:30:00,86.21,86.23,85.83,85.89,41079.0,86.208,86.228,85.828,85.888,41079.0
2021-09-09 14:00:00,85.86,86.11,85.67,85.8,21841.0,85.858,86.108,85.668,85.798,21841.0
2021-09-09 14:30:00,85.73,85.83,85.43,85.77,22169.0,85.728,85.828,85.428,85.768,22169.0
2021-09-09 15:00:00,85.8,86.01,85.68,85.73,19553.0,85.798,86.008,85.678,85.728,19553.0
2021-09-09 15:30:00,85.72,86.04,85.36,85.43,98475.0,85.718,86.038,85.358,85.428,98475.0
2021-09-10 09:30:00,86.64,88.74,86.64,88.38,124409.0,86.638,88.7379,86.638,88.3779,124409.0
2021-09-10 10:00:00,88.45,88.99,87.81,88.48,84706.0,88.4479,88.9879,87.8079,88.4779,84706.0
2021-09-10 10:30:00,88.19,88.19,86.96,87.66,26427.0,88.1879,88.1879,86.9579,87.6579,26427.0
2021-09-10 11:00:00,87.63,88.35,87.17,88.02,35618.0,87.6279,88.3479,87.1679,88.0179,35618.0
2021-09-10 11:30:00,88.03,89.12,88.03,88.88,63614.0,88.0279,89.1179,88.0279,88.8779,63614.0
2021-09-10 12:00:00,88.82,89.1,88.64,88.76,28381.0,88.8179,89.0979,88.6379,88.7579,28381.0
2021-09-10 12:30:00,88.79,88.88,88.64,88.88,32011.0,88.7879,88.8779,88.6379,88.8779,32011.0
2021-09-10 13:00:00,88.88,89.24,88.82,89.0,36468.0,88.8779,89.2379,88.8179,88.9979,36468.0
2021-09-10 13:30:00,88.96,89.11,88.8,89.09,31318.0,88.9579,89.1079,88.7979,89.0879,31318.0
2021-09-10 14:00:00,89.12,89.17,88.48,88.5,32096.0,89.1179,89.1679,88.4779,88.4979,32096.0
2021-09-10 14:30:00,88.49,88.49,87.94,87.98,23125.0,88.4879,88.4879,87.9379,87.9779,23125.0
2021-09-10 15:00:00,87.98,87.98,86.83,86.84,36638.0,87.9779,87.9779,86.828,86.838,36638.0
2021-09-10 15:30:00,86.8,87.02,86.53,86.54,75530.0,86.798,87.0179,86.528,86.538,75530.0
2021-09-13 09:30:00,86.99,87.25,85.76,86.01,104618.0,86.9879,87.2479,85.758,86.008,104618.0
2021-09-13 10:00:00,86.04,86.68,85.05,86.14,42116.0,86.038,86.678,85.048,86.138,42116.0
2021-09-13 10:30:00,86.08,87.36,85.74,87.2,38621.0,86.078,87.3579,85.738,87.1979,38621.0
2021-09-13 11:00:00,87.25,87.28,85.84,86.34,25585.0,87.2479,87.2779,85.838,86.338,25585.0
2021-09-13 11:30:00,86.41,86.72,86.21,86.63,23564.0,86.408,86.718,86.208,86.628,23564.0
2021-09-13 12:00:00,86.62,87.59,86.6,87.54,36340.0,86.618,87.5879,86.598,87.5379,36340.0
2021-09-13 12:30:00,87.56,88.21,87.56,88.21,24605.0,87.5579,88.2079,87.5579,88.2079,24605.0
2021-09-13 13:00:00,88.21,88.68,87.92,87.97,44053.0,88.2079,88.6779,87.9179,87.9679,44053.0
2021-09-13 13:30:00,88.04,88.19,87.83,87.93,43359.0,88.0379,88.1879,87.8279,87.9279,43359.0
2021-09-13 14:00:00,87.91,88.38,87.83,87.92,31378.0,87.9079,88.3779,87.8279,87.9179,31378.0
2021-09-13 14:30:00,87.89,88.27,87.67,88.27,28279.0,87.8879,88.2679,87.6679,88.2679,28279.0
2021-09-13 15:00:00,88.28,88.4,87.8,88.35,60363.0,88.2779,88.3979,87.7979,88.3479,60363.0
2021-09-13 15:30:00,88.36,88.87,88.34,88.87,114450.0,88.3579,88.8679,88.3379,88.8679,114450.0
2021-09-14 09:30:00,89.49,89.59,88.28,88.41,36666.0,89.4879,89.5879,88.2779,88.4079,36666.0
2021-09-14 10:00:00,88.27,88.69,87.76,88.18,28139.0,88.2679,88.6879,87.7579,88.1779,28139.0
2021-09-14 10:30:00,88.14,88.31,87.88,88.09,31328.0,88.1379,88.3079,87.8779,88.0879,31328.0
2021-09-14 11:00:00,88.14,88.71,88.11,88.68,24302.0,88.1379,88.7079,88.1079,88.6779,24302.0
2021-09-14 11:30:00,88.68,89.5,88.68,89.33,32768.0,88.6779,89.4979,88.6779,89.3279,32768.0
2021-09-14 12:00:00,89.34,89.49,89.18,89.24,30211.0,89.3379,89.4879,89.1779,89.2379,30211.0
2021-09-14 12:30:00,89.2,89.34,88.89,89.06,37385.0,89.1979,89.3379,88.8879,89.0579,37385.0
2021-09-14 13:00:00,89.0,89.1,88.25,89.04,45877.0,88.9979,89.0979,88.2479,89.0379,45877.0
2021-09-14 13:30:00,89.02,89.11,88.72,88.88,19869.0,89.0179,89.1079,88.7179,88.8779,19869.0
2021-09-14 14:00:00,88.77,88.84,88.41,88.48,18013.0,88.7679,88.8379,88.4079,88.4779,18013.0
2021-09-14 14:30:00,88.42,88.58,88.01,88.21,23971.0,88.4179,88.5779,88.0079,88.2079,23971.0
2021-09-14 15:00:00,88.22,88.25,87.78,87.89,21251.0,88.2179,88.2479,87.7779,87.8879,21251.0
2021-09-14 15:30:00,87.89,88.31,87.75,88.11,105943.0,87.8879,88.3079,87.7479,88.1079,105943.0
2021-09-15 09:30:00,88.57,88.57,86.66,86.9,63132.0,88.5679,88.5679,86.658,86.8979,63132.0
2021-09-15 10:00:00,86.84,87.29,86.02,86.58,45158.0,86.838,87.2879,86.018,86.578,45158.0
2021-09-15 10:30:00,86.55,87.06,86.18,86.48,34954.0,86.548,87.0579,86.178,86.478,34954.0
2021-09-15 11:00:00,86.47,86.79,86.33,86.66,27531.0,86.468,86.788,86.328,86.658,27531.0
2021-09-15 11:30:00,86.62,86.64,86.36,86.56,21348.0,86.618,86.638,86.358,86.558,21348.0
2021-09-15 12:00:00,86.56,86.56,86.08,86.09,34013.0,86.558,86.558,86.078,86.088,34013.0
2021-09-15 12:30:00,86.13,86.39,85.87,86.39,34221.0,86.128,86.388,85.868,86.388,34221.0
2021-09-15 13:00:00,86.37,86.51,86.16,86.26,33472.0,86.368,86.508,86.158,86.258,33472.0
2021-09-15 13:30:00,86.23,86.68,86.11,86.56,20089.0,86.228,86.678,86.108,86.558,20089.0
2021-09-15 14:00:00,86.6,86.9,86.6,86.72,26801.0,86.598,86.8979,86.598,86.718,26801.0
2021-09-15 14:30:00,86.78,86.87,86.4,86.58,21865.0,86.778,86.868,86.398,86.578,21865.0
2021-09-15 15:00:00,86.58,86.76,86.5,86.62,22156.0,86.578,86.758,86.498,86.618,22156.0
2021-09-15 15:30:00,86.6,87.03,86.51,86.95,101010.0,86.598,87.0279,86.508,86.9479,101010.0
2021-09-16 09:30:00,86.69,87.28,86.3,87.28,50134.0,86.688,87.2779,86.298,87.2779,50134.0
2021-09-16 10:00:00,87.27,87.87,87.24,87.83,32403.0,87.2679,87.8679,87.2379,87.8279,32403.0
2021-09-16 10:30:00,87.79,88.59,87.76,88.05,56517.0,87.7879,88.5879,87.7579,88.0479,56517.0
2021-09-16 11:00:00,88.05,88.14,86.98,87.19,19684.0,88.0479,88.1379,86.9779,87.1879,19684.0
2021-09-16 11:30:00,87.21,87.69,87.21,87.65,15886.0,87.2079,87.6879,87.2079,87.6479,15886.0
2021-09-16 12:00:00,87.64,87.84,87.38,87.39,13194.0,87.6379,87.8379,87.3779,87.3879,13194.0
2021-09-16 12:30:00,87.4,87.94,87.37,87.92,17112.0,87.3979,87.9379,87.3679,87.9179,17112.0
2021-09-16 13:00:00,87.93,87.93,87.46,87.47,17203.0,87.9279,87.9279,87.4579,87.4679,17203.0
2021-09-16 13:30:00,87.47,88.08,87.47,88.04,14861.0,87.4679,88.0779,87.4679,88.0379,14861.0
2021-09-16 14:00:00,88.1,88.25,87.94,88.0,15237.0,88.0979,88.2479,87.9379,87.9979,15237.0
2021-09-16 14:30:00,88.01,88.38,88.01,88.31,12665.0,88.0079,88.3779,88.0079,88.3079,12665.0
2021-09-16 15:00:00,88.32,88.52,88.17,88.17,33423.0,88.3179,88.5179,88.1679,88.1679,33423.0
2021-09-16 15:30:00,88.15,88.34,88.07,88.33,92455.0,88.1479,88.3379,88.0679,88.3279,92455.0
2021-09-17 09:30:00,85.69,86.61,85.62,86.24,156358.0,85.688,86.608,85.618,86.238,156358.0
2021-09-17 10:00:00,86.22,86.3,84.6,84.83,68687.0,86.218,86.298,84.598,84.828,68687.0
2021-09-17 10:30:00,84.83,85.04,84.44,84.5,44991.0,84.828,85.038,84.438,84.498,44991.0
2021-09-17 11:00:00,84.55,85.2,84.27,84.77,72584.0,84.548,85.198,84.268,84.768,72584.0
2021-09-17 11:30:00,84.73,84.98,84.47,84.72,49498.0,84.728,84.978,84.468,84.718,49498.0
2021-09-17 12:00:00,84.68,84.96,84.55,84.76,28889.0,84.678,84.958,84.548,84.758,28889.0
2021-09-17 12:30:00,84.75,85.59,84.73,85.22,85387.0,84.748,85.588,84.728,85.218,85387.0
2021-09-17 13:00:00,85.23,85.24,84.78,85.18,49737.0,85.228,85.238,84.778,85.178,49737.0
2021-09-17 13:30:00,85.14,85.44,84.8,84.9,40196.0,85.138,85.438,84.798,84.898,40196.0
2021-09-17 14:00:00,84.93,85.0,84.72,84.88,18323.0,84.928,84.998,84.718,84.878,18323.0
2021-09-17 14:30:00,84.84,85.2,84.8,85.17,22110.0,84.838,85.198,84.798,85.168,22110.0
2021-09-17 15:00:00,85.17,85.68,85.08,85.66,40079.0,85.168,85.678,85.078,85.658,40079.0
2021-09-17 15:30:00,85.63,86.43,85.56,85.7,279806.0,85.628,86.428,85.558,85.698,279806.0
2021-09-20 09:30:00,83.87,84.03,82.26,83.98,97863.0,83.868,84.028,82.2581,83.978,97863.0
2021-09-20 10:00:00,83.99,84.52,83.24,83.39,78265.0,83.988,84.518,83.238,83.388,78265.0
2021-09-20 10:30:00,83.5,83.72,83.12,83.19,46070.0,83.498,83.718,83.118,83.188,46070.0
2021-09-20 11:00:00,83.27,83.98,82.97,83.9,62234.0,83.268,83.978,82.968,83.898,62234.0
2021-09-20 11:30:00,83.87,83.91,83.13,83.28,44124.0,83.868,83.908,83.128,83.278,44124.0
2021-09-20 12:00:00,83.26,83.3,82.76,82.92,34840.0,83.258,83.298,82.758,82.918,34840.0
2021-09-20 12:30:00,82.91,82.97,82.46,82.51,34571.0,82.908,82.968,82.4581,82.5081,34571.0
2021-09-20 13:00:00,82.51,82.99,82.36,82.8,35579.0,82.5081,82.988,82.3581,82.798,35579.0
2021-09-20 13:30:00,82.8,83.14,82.64,82.87,25592.0,82.798,83.138,82.6381,82.868,25592.0
2021-09-20 14:00:00,82.85,82.89,82.13,82.16,19702.0,82.848,82.888,82.1281,82.1581,19702.0
2021-09-20 14:30:00,82.13,82.54,81.91,82.29,28100.0,82.1281,82.5381,81.9081,82.2881,28100.0
2021-09-20 15:00:00,82.29,82.92,82.14,82.88,46888.0,82.2881,82.918,82.1381,82.878,46888.0
2021-09-20 15:30:00,82.97,84.05,82.93,83.92,152400.0,82.968,84.048,82.928,83.918,152400.0
2021-09-21 09:30:00,84.96,84.96,83.3,83.32,99613.0,84.958,84.958,83.298,83.318,99613.0
2021-09-21 10:00:00,83.35,83.43,82.77,83.33,44763.0,83.348,83.428,82.768,83.328,44763.0
2021-09-21 10:30:00,83.46,83.88,82.78,83.15,48174.0,83.458,83.878,82.778,83.148,48174.0
2021-09-21 11:00:00,83.31,83.81,83.24,83.54,53048.0,83.308,83.808,83.238,83.538,53048.0
2021-09-21 11:30:00,83.62,84.08,83.62,83.98,21496.0,83.618,84.078,83.618,83.978,21496.0
2021-09-21 12:00:00,84.01,84.2,83.86,84.08,23320.0,84.008,84.198,83.858,84.078,23320.0
2021-09-21 12:30:00,84.06,84.28,83.47,83.87,15669.0,84.058,84.278,83.468,83.868,15669.0
2021-09-21 13:00:00,83.85,83.9,83.51,83.72,16543.0,83.848,83.898,83.508,83.718,16543.0
2021-09-21 13:30:00,83.63,84.01,83.59,83.78,17784.0,83.628,84.008,83.588,83.778,17784.0
2021-09-21 14:00:00,83.82,83.98,83.59,83.59,14296.0,83.818,83.978,83.588,83.588,14296.0
2021-09-21 14:30:00,83.61,84.2,83.57,84.09,21301.0,83.608,84.198,83.568,84.088,21301.0
2021-09-21 15:00:00,84.08,84.59,84.06,84.44,30270.0,84.078,84.588,84.058,84.438,30270.0
2021-09-21 15:30:00,84.45,84.58,83.9,83.97,80345.0,84.448,84.578,83.898,83.968,80345.0
2021-09-22 09:30:00,84.75,85.71,84.53,85.47,38672.0,84.748,85.708,84.528,85.468,38672.0
2021-09-22 10:00:00,85.47,85.61,84.92,85.2,33670.0,85.468,85.608,84.918,85.198,33670.0
2021-09-22 10:30:00,85.23,85.72,85.16,85.52,21387.0,85.228,85.718,85.158,85.518,21387.0
2021-09-22 11:00:00,85.5,85.96,85.38,85.88,28479.0,85.498,85.958,85.378,85.878,28479.0
2021-09-22 11:30:00,85.89,86.14,85.86,86.01,21890.0,85.888,86.138,85.858,86.008,21890.0
2021-09-22 12:00:00,86.0,86.23,85.97,86.14,14344.0,85.998,86.228,85.968,86.138,14344.0
2021-09-22 12:30:00,86.1,86.23,86.07,86.18,15287.0,86.098,86.228,86.068,86.178,15287.0
2021-09-22 13:00:00,86.13,86.15,85.51,85.73,15123.0,86.128,86.148,85.508,85.728,15123.0
2021-09-22 13:30:00,85.78,86.04,85.78,85.98,14963.0,85.778,86.038,85.778,85.978,14963.0
2021-09-22 14:00:00,85.9,86.53,85.68,86.48,23140.0,85.898,86.528,85.678,86.478,23140.0
2021-09-22 14:30:00,86.5,86.69,85.51,85.77,32919.0,86.498,86.688,85.508,85.768,32919.0
2021-09-22 15:00:00,85.75,86.6,85.7,86.48,26208.0,85.748,86.598,85.698,86.478,26208.0
2021-09-22 15:30:00,86.53,86.78,86.15,86.42,119503.0,86.528,86.778,86.148,86.418,119503.0
2021-09-23 09:30:00,87.29,87.29,86.2,86.92,33792.0,87.2879,87.2879,86.198,86.9179,33792.0
2021-09-23 10:00:00,86.9,87.21,85.89,85.96,68319.0,86.8979,87.2079,85.888,85.958,68319.0
2021-09-23 10:30:00,86.03,86.04,85.52,85.8,53217.0,86.028,86.038,85.518,85.798,53217.0
2021-09-23 11:00:00,85.72,86.59,85.69,86.22,32148.0,85.718,86.588,85.688,86.218,32148.0
2021-09-23 11:30:00,86.31,86.48,86.0,86.44,182784.0,86.308,86.478,85.998,86.438,182784.0
2021-09-23 12:00:00,86.38,86.38,85.74,85.95,22705.0,86.378,86.378,85.738,85.948,22705.0
2021-09-23 12:30:00,85.96,86.12,85.69,85.72,60298.0,85.958,86.118,85.688,85.718,60298.0
2021-09-23 13:00:00,85.72,86.1,85.71,85.93,37993.0,85.718,86.098,85.708,85.928,37993.0
2021-09-23 13:30:00,85.92,86.37,85.91,86.31,27248.0,85.918,86.368,85.908,86.308,27248.0
2021-09-23 14:00:00,86.29,86.66,86.26,86.48,33078.0,86.288,86.658,86.258,86.478,33078.0
2021-09-23 14:30:00,86.51,86.66,86.29,86.44,29001.0,86.508,86.658,86.288,86.438,29001.0
2021-09-23 15:00:00,86.45,86.62,86.37,86.58,29017.0,86.448,86.618,86.368,86.578,29017.0
2021-09-23 15:30:00,86.58,86.89,86.55,86.76,138382.0,86.578,86.8879,86.548,86.758,138382.0
2021-09-24 09:30:00,85.88,86.63,84.93,85.44,79693.0,85.88,86.63,84.93,85.44,79693.0
2021-09-24 10:00:00,85.5,85.68,84.7,85.42,32849.0,85.5,85.68,84.7,85.42,32849.0
2021-09-24 10:30:00,85.51,85.82,85.22,85.44,33087.0,85.51,85.82,85.22,85.44,33087.0
2021-09-24 11:00:00,85.42,85.68,85.22,85.3,27017.0,85.42,85.68,85.22,85.3,27017.0
2021-09-24 11:30:00,85.36,85.81,85.36,85.81,19999.0,85.36,85.81,85.36,85.81,19999.0
2021-09-24 12:00:00,85.91,85.93,85.64,85.77,21111.0,85.91,85.93,85.64,85.77,21111.0
2021-09-24 12:30:00,85.75,85.86,85.62,85.7,18619.0,85.75,85.86,85.62,85.7,18619.0
2021-09-24 13:00:00,85.7,85.77,85.2,85.21,37606.0,85.7,85.77,85.2,85.21,37606.0
2021-09-24 13:30:00,85.16,85.2,84.85,84.85,44343.0,85.16,85.2,84.85,84.85,44343.0
2021-09-24 14:00:00,84.88,85.04,84.75,85.02,25830.0,84.88,85.04,84.75,85.02,25830.0
2021-09-24 14:30:00,85.02,85.06,84.77,85.02,59407.0,85.02,85.06,84.77,85.02,59407.0
2021-09-24 15:00:00,85.01,85.09,84.74,84.89,47074.0,85.01,85.09,84.74,84.89,47074.0
2021-09-24 15:30:00,84.89,85.04,84.68,84.77,107268.0,84.89,85.04,84.68,84.77,107268.0
2021-09-27 09:30:00,83.49,84.45,82.13,83.84,85823.0,83.49,84.45,82.13,83.84,85823.0
2021-09-27 10:00:00,83.78,85.19,83.68,84.85,56110.0,83.78,85.19,83.68,84.85,56110.0
2021-09-27 10:30:00,85.04,85.79,84.93,85.55,46686.0,85.04,85.79,84.93,85.55,46686.0
2021-09-27 11:00:00,85.54,86.05,85.54,85.85,26379.0,85.54,86.05,85.54,85.85,26379.0
2021-09-27 11:30:00,85.86,86.1,85.62,85.86,24709.0,85.86,86.1,85.62,85.86,24709.0
2021-09-27 12:00:00,85.77,85.86,85.3,85.37,16542.0,85.77,85.86,85.3,85.37,16542.0
2021-09-27 12:30:00,85.35,85.49,85.0,85.18,18167.0,85.35,85.49,85.0,85.18,18167.0
2021-09-27 13:00:00,85.23,85.36,85.13,85.27,17023.0,85.23,85.36,85.13,85.27,17023.0
2021-09-27 13:30:00,85.27,85.33,85.0,85.33,16195.0,85.27,85.33,85.0,85.33,16195.0
2021-09-27 14:00:00,85.38,85.66,85.33,85.58,19484.0,85.38,85.66,85.33,85.58,19484.0
2021-09-27 14:30:00,85.58,85.58,85.14,85.26,19163.0,85.58,85.58,85.14,85.26,19163.0
2021-09-27 15:00:00,85.23,85.37,85.15,85.25,26165.0,85.23,85.37,85.15,85.25,26165.0
2021-09-27 15:30:00,85.28,85.34,84.87,84.9,68812.0,85.28,85.34,84.87,84.9,68812.0
2021-09-28 09:30:00,83.26,84.09,82.54,83.51,149422.0,83.26,84.09,82.54,83.51,149422.0
2021-09-28 10:00:00,83.36,83.47,82.16,82.74,70260.0,83.36,83.47,82.16,82.74,70260.0
2021-09-28 10:30:00,82.89,83.57,82.65,82.85,71308.0,82.89,83.57,82.65,82.85,71308.0
2021-09-28 11:00:00,82.99,82.99,82.04,82.2,40851.0,82.99,82.99,82.04,82.2,40851.0
2021-09-28 11:30:00,82.16,82.44,81.65,81.69,40508.0,82.16,82.44,81.65,81.69,40508.0
2021-09-28 12:00:00,81.69,82.13,81.24,81.89,72010.0,81.69,82.13,81.24,81.89,72010.0
2021-09-28 12:30:00,81.9,82.03,81.13,81.22,44926.0,81.9,82.03,81.13,81.22,44926.0
2021-09-28 13:00:00,81.32,82.13,81.24,82.07,25811.0,81.32,82.13,81.24,82.07,25811.0
2021-09-28 13:30:00,82.0,82.15,81.63,81.65,32381.0,82.0,82.15,81.63,81.65,32381.0
2021-09-28 14:00:00,81.62,82.04,81.35,81.96,27157.0,81.62,82.04,81.35,81.96,27157.0
2021-09-28 14:30:00,81.87,82.51,81.6,82.32,23229.0,81.87,82.51,81.6,82.32,23229.0
2021-09-28 15:00:00,82.31,82.58,82.09,82.09,33254.0,82.31,82.58,82.09,82.09,33254.0
2021-09-28 15:30:00,82.12,82.14,81.57,81.73,185962.0,82.12,82.14,81.57,81.73,185962.0
2021-09-29 09:30:00,81.87,82.43,80.43,82.15,75277.0,81.87,82.43,80.43,82.15,75277.0
2021-09-29 10:00:00,81.98,82.24,81.53,81.61,40217.0,81.98,82.24,81.53,81.61,40217.0
2021-09-29 10:30:00,81.5,81.67,81.16,81.62,50038.0,81.5,81.67,81.16,81.62,50038.0
2021-09-29 11:00:00,81.68,81.72,81.16,81.23,40616.0,81.68,81.72,81.16,81.23,40616.0
2021-09-29 11:30:00,81.23,81.31,80.66,80.68,98447.0,81.23,81.31,80.66,80.68,98447.0
2021-09-29 12:00:00,80.61,80.63,79.89,80.05,36767.0,80.61,80.63,79.89,80.05,36767.0
2021-09-29 12:30:00,80.12,80.35,80.0,80.25,21443.0,80.12,80.35,80.0,80.25,21443.0
2021-09-29 13:00:00,80.23,80.76,80.12,80.48,22377.0,80.23,80.76,80.12,80.48,22377.0
2021-09-29 13:30:00,80.39,80.62,80.05,80.62,22097.0,80.39,80.62,80.05,80.62,22097.0
2021-09-29 14:00:00,80.61,80.87,80.49,80.58,80834.0,80.61,80.87,80.49,80.58,80834.0
2021-09-29 14:30:00,80.58,81.11,80.57,81.11,23962.0,80.58,81.11,80.57,81.11,23962.0
2021-09-29 15:00:00,81.09,81.2,80.7,80.7,109181.0,81.09,81.2,80.7,80.7,109181.0
2021-09-29 15:30:00,80.69,80.7,79.99,80.03,225901.0,80.69,80.7,79.99,80.03,225901.0
2021-09-30 09:30:00,80.05,81.39,80.05,80.51,46245.0,80.05,81.39,80.05,80.51,46245.0
2021-09-30 10:00:00,80.51,80.61,79.97,80.09,59532.0,80.51,80.61,79.97,80.09,59532.0
2021-09-30 10:30:00,80.01,81.27,79.8,80.88,60609.0,80.01,81.27,79.8,80.88,60609.0
2021-09-30 11:00:00,80.9,81.65,80.47,81.62,78390.0,80.9,81.65,80.47,81.62,78390.0
2021-09-30 11:30:00,81.55,81.63,80.3,80.6,53545.0,81.55,81.63,80.3,80.6,53545.0
2021-09-30 12:00:00,80.58,80.88,80.15,80.58,91477.0,80.58,80.88,80.15,80.58,91477.0
2021-09-30 12:30:00,80.59,81.42,80.56,81.32,22031.0,80.59,81.42,80.56,81.32,22031.0
2021-09-30 13:00:00,81.26,81.8,81.23,81.44,34114.0,81.26,81.8,81.23,81.44,34114.0
2021-09-30 13:30:00,81.39,81.74,81.28,81.67,22826.0,81.39,81.74,81.28,81.67,22826.0
2021-09-30 14:00:00,81.72,82.03,81.51,81.65,27664.0,81.72,82.03,81.51,81.65,27664.0
2021-09-30 14:30:00,81.65,81.83,81.53,81.63,12925.0,81.65,81.83,81.53,81.63,12925.0
2021-09-30 15:00:00,81.5,81.77,81.26,81.7,67049.0,81.5,81.77,81.26,81.7,67049.0
2021-09-30 15:30:00,81.68,81.92,80.68,80.68,111364.0,81.68,81.92,80.68,80.68,111364.0
2021-10-01 09:30:00,81.29,81.29,79.27,80.0,78621.0,81.29,81.29,79.27,80.0,78621.0
2021-10-01 10:00:00,80.0,80.21,79.52,79.7,46341.0,80.0,80.21,79.52,79.7,46341.0
2021-10-01 10:30:00,79.55,80.46,79.46,80.41,41506.0,79.55,80.46,79.46,80.41,41506.0
2021-10-01 11:00:00,80.38,80.79,79.8,80.69,63982.0,80.38,80.79,79.8,80.69,63982.0
2021-10-01 11:30:00,80.79,80.86,80.44,80.44,16260.0,80.79,80.86,80.44,80.44,16260.0
2021-10-01 12:00:00,80.48,80.54,80.19,80.28,63319.0,80.48,80.54,80.19,80.28,63319.0
2021-10-01 12:30:00,80.3,80.32,79.84,79.91,40616.0,80.3,80.32,79.84,79.91,40616.0
2021-10-01 13:00:00,79.88,80.06,79.72,79.96,79502.0,79.88,80.06,79.72,79.96,79502.0
2021-10-01 13:30:00,79.97,80.18,79.92,79.97,41150.0,79.97,80.18,79.92,79.97,41150.0
2021-10-01 14:00:00,80.0,80.17,79.87,80.09,39858.0,80.0,80.17,79.87,80.09,39858.0
2021-10-01 14:30:00,80.11,80.16,79.93,80.01,78798.0,80.11,80.16,79.93,80.01,78798.0
2021-10-01 15:00:00,80.03,80.09,79.67,79.7,69035.0,80.03,80.09,79.67,79.7,69035.0
2021-10-01 15:30:00,79.67,79.89,79.09,79.18,194078.0,79.67,79.89,79.09,79.18,194078.0
2021-10-04 09:30:00,83.25,85.0,81.41,81.86,121428.0,83.25,85.0,81.41,81.86,121428.0
2021-10-04 10:00:00,82.0,82.0,79.33,79.76,55775.0,82.0,82.0,79.33,79.76,55775.0
2021-10-04 10:30:00,79.84,80.6,79.71,80.47,39898.0,79.84,80.6,79.71,80.47,39898.0
2021-10-04 11:00:00,80.48,80.7,79.9,79.99,17334.0,80.48,80.7,79.9,79.99,17334.0
2021-10-04 11:30:00,79.88,80.06,79.47,80.06,29419.0,79.88,80.06,79.47,80.06,29419.0
2021-10-04 12:00:00,79.92,80.57,79.9,80.47,15412.0,79.92,80.57,79.9,80.47,15412.0
2021-10-04 12:30:00,80.36,80.6,80.12,80.12,19833.0,80.36,80.6,80.12,80.12,19833.0
2021-10-04 13:00:00,80.15,80.26,79.73,79.73,16667.0,80.15,80.26,79.73,79.73,16667.0
2021-10-04 13:30:00,79.78,80.16,79.75,80.15,17925.0,79.78,80.16,79.75,80.15,17925.0
2021-10-04 14:00:00,80.24,80.59,80.15,80.48,19773.0,80.24,80.59,80.15,80.48,19773.0
2021-10-04 14:30:00,80.47,80.47,80.11,80.12,13818.0,80.47,80.47,80.11,80.12,13818.0
2021-10-04 15:00:00,80.17,80.81,80.11,80.15,69777.0,80.17,80.81,80.11,80.15,69777.0
2021-10-04 15:30:00,80.1,80.71,79.8,80.14,157250.0,80.1,80.71,79.8,80.14,157250.0
2021-10-05 09:30:00,80.99,81.04,79.01,80.74,142869.0,80.99,81.04,79.01,80.74,142869.0
2021-10-05 10:00:00,80.79,82.0,80.66,81.99,64277.0,80.79,82.0,80.66,81.99,64277.0
2021-10-05 10:30:00,81.93,82.3,81.89,82.19,84924.0,81.93,82.3,81.89,82.19,84924.0
2021-10-05 11:00:00,82.18,82.65,81.99,82.18,44786.0,82.18,82.65,81.99,82.18,44786.0
2021-10-05 11:30:00,82.14,82.31,81.91,82.11,32171.0,82.14,82.31,81.91,82.11,32171.0
2021-10-05 12:00:00,82.13,82.48,82.0,82.04,23397.0,82.13,82.48,82.0,82.04,23397.0
2021-10-05 12:30:00,82.01,82.11,81.87,82.09,38462.0,82.01,82.11,81.87,82.09,38462.0
2021-10-05 13:00:00,82.14,82.18,81.91,82.09,29206.0,82.14,82.18,81.91,82.09,29206.0
2021-10-05 13:30:00,82.12,82.34,81.88,82.31,34166.0,82.12,82.34,81.88,82.31,34166.0
2021-10-05 14:00:00,82.32,82.77,82.27,82.76,47689.0,82.32,82.77,82.27,82.76,47689.0
2021-10-05 14:30:00,82.73,82.81,82.14,82.31,69282.0,82.73,82.81,82.14,82.31,69282.0
2021-10-05 15:00:00,82.34,82.68,82.26,82.52,76314.0,82.34,82.68,82.26,82.52,76314.0
2021-10-05 15:30:00,82.53,83.16,82.49,82.84,297261.0,82.53,83.16,82.49,82.84,297261.0
2021-10-06 09:30:00,81.4,82.53,80.68,80.92,73483.0,81.4,82.53,80.68,80.92,73483.0
2021-10-06 10:00:00,80.8,80.94,80.27,80.81,88957.0,80.8,80.94,80.27,80.81,88957.0
2021-10-06 10:30:00,80.81,81.44,80.79,81.44,69819.0,80.81,81.44,80.79,81.44,69819.0
2021-10-06 11:00:00,81.49,81.83,80.88,81.03,41837.0,81.49,81.83,80.88,81.03,41837.0
2021-10-06 11:30:00,81.0,82.76,80.96,82.7,36837.0,81.0,82.76,80.96,82.7,36837.0
2021-10-06 12:00:00,82.75,82.9,82.01,82.08,30696.0,82.75,82.9,82.01,82.08,30696.0
2021-10-06 12:30:00,82.04,82.51,81.83,82.42,25676.0,82.04,82.51,81.83,82.42,25676.0
2021-10-06 13:00:00,82.41,82.42,82.09,82.24,28561.0,82.41,82.42,82.09,82.24,28561.0
2021-10-06 13:30:00,82.29,83.45,82.29,83.4,55412.0,82.29,83.45,82.29,83.4,55412.0
2021-10-06 14:00:00,83.42,83.6,83.24,83.41,47990.0,83.42,83.6,83.24,83.41,47990.0
2021-10-06 14:30:00,83.43,83.43,82.83,82.85,28166.0,83.43,83.43,82.83,82.85,28166.0
2021-10-06 15:00:00,82.86,83.14,82.63,82.86,41138.0,82.86,83.14,82.63,82.86,41138.0
2021-10-06 15:30:00,82.86,83.13,82.64,82.96,122109.0,82.86,83.13,82.64,82.96,122109.0
2021-10-07 09:30:00,84.65,85.54,84.21,85.09,134080.0,84.65,85.54,84.21,85.09,134080.0
2021-10-07 10:00:00,84.95,85.47,84.43,85.42,98937.0,84.95,85.47,84.43,85.42,98937.0
2021-10-07 10:30:00,85.44,85.67,85.2,85.46,71220.0,85.44,85.67,85.2,85.46,71220.0
2021-10-07 11:00:00,85.47,85.56,85.0,85.09,81182.0,85.47,85.56,85.0,85.09,81182.0
2021-10-07 11:30:00,85.06,85.16,84.77,85.05,33180.0,85.06,85.16,84.77,85.05,33180.0
2021-10-07 12:00:00,85.05,85.38,85.0,85.04,44202.0,85.05,85.38,85.0,85.04,44202.0
2021-10-07 12:30:00,85.03,85.09,84.41,84.75,30595.0,85.03,85.09,84.41,84.75,30595.0
2021-10-07 13:00:00,84.78,84.81,84.26,84.4,26367.0,84.78,84.81,84.26,84.4,26367.0
2021-10-07 13:30:00,84.38,84.38,84.02,84.26,48550.0,84.38,84.38,84.02,84.26,48550.0
2021-10-07 14:00:00,84.24,84.67,84.18,84.26,34115.0,84.24,84.67,84.18,84.26,34115.0
2021-10-07 14:30:00,84.32,84.39,83.84,83.91,18737.0,84.32,84.39,83.84,83.91,18737.0
2021-10-07 15:00:00,83.91,84.35,83.91,84.26,30016.0,83.91,84.35,83.91,84.26,30016.0
2021-10-07 15:30:00,84.25,84.49,84.05,84.34,140456.0,84.25,84.49,84.05,84.34,140456.0
2021-10-08 09:30:00,86.3,86.3,84.35,84.85,49906.0,86.3,86.3,84.35,84.85,49906.0
2021-10-08 10:00:00,84.85,85.7,84.74,85.07,42241.0,84.85,85.7,84.74,85.07,42241.0
2021-10-08 10:30:00,85.15,85.48,84.37,84.87,23505.0,85.15,85.48,84.37,84.87,23505.0
2021-10-08 11:00:00,84.94,84.96,84.27,84.45,19968.0,84.94,84.96,84.27,84.45,19968.0
2021-10-08 11:30:00,84.42,84.44,83.67,83.75,20936.0,84.42,84.44,83.67,83.75,20936.0
2021-10-08 12:00:00,83.75,83.95,83.51,83.64,23843.0,83.75,83.95,83.51,83.64,23843.0
2021-10-08 12:30:00,83.69,83.97,83.6,83.78,17624.0,83.69,83.97,83.6,83.78,17624.0
2021-10-08 13:00:00,83.78,84.0,83.54,83.58,15630.0,83.78,84.0,83.54,83.58,15630.0
2021-10-08 13:30:00,83.54,83.89,83.48,83.78,22182.0,83.54,83.89,83.48,83.78,22182.0
2021-10-08 14:00:00,83.79,83.96,83.77,83.86,19924.0,83.79,83.96,83.77,83.86,19924.0
2021-10-08 14:30:00,83.84,83.95,83.63,83.91,25904.0,83.84,83.95,83.63,83.91,25904.0
2021-10-08 15:00:00,83.9,83.99,83.83,83.89,33741.0,83.9,83.99,83.83,83.89,33741.0
2021-10-08 15:30:00,83.89,83.96,83.65,83.66,139904.0,83.89,83.96,83.65,83.66,139904.0
2021-10-11 09:30:00,84.19,85.21,83.78,84.94,41739.0,84.19,85.21,83.78,84.94,41739.0
2021-10-11 10:00:00,84.92,85.13,84.63,84.89,25881.0,84.92,85.13,84.63,84.89,25881.0
2021-10-11 10:30:00,84.91,85.06,84.25,84.75,30874.0,84.91,85.06,84.25,84.75,30874.0
2021-10-11 11:00:00,84.75,84.99,84.51,84.89,23264.0,84.75,84.99,84.51,84.89,23264.0
2021-10-11 11:30:00,84.89,84.94,84.58,84.79,12202.0,84.89,84.94,84.58,84.79,12202.0
2021-10-11 12:00:00,84.71,84.74,84.33,84.48,14244.0,84.71,84.74,84.33,84.48,14244.0
2021-10-11 12:30:00,84.43,84.53,84.2,84.53,11085.0,84.43,84.53,84.2,84.53,11085.0
2021-10-11 13:00:00,84.43,84.43,84.04,84.1,15378.0,84.43,84.43,84.04,84.1,15378.0
2021-10-11 13:30:00,84.06,84.55,84.03,84.39,12059.0,84.06,84.55,84.03,84.39,12059.0
2021-10-11 14:00:00,84.44,84.66,84.33,84.38,8742.0,84.44,84.66,84.33,84.38,8742.0
2021-10-11 14:30:00,84.31,84.43,84.05,84.41,19051.0,84.31,84.43,84.05,84.41,19051.0
2021-10-11 15:00:00,84.42,84.58,84.05,84.1,20239.0,84.42,84.58,84.05,84.1,20239.0
2021-10-11 15:30:00,84.06,84.13,83.3,83.3,99606.0,84.06,84.13,83.3,83.3,99606.0
2021-10-12 09:30:00,83.17,83.96,82.78,83.41,58220.0,83.17,83.96,82.78,83.41,58220.0
2021-10-12 10:00:00,83.26,83.78,82.95,83.32,53196.0,83.26,83.78,82.95,83.32,53196.0
2021-10-12 10:30:00,83.48,83.5,82.77,82.77,134227.0,83.48,83.5,82.77,82.77,134227.0
2021-10-12 11:00:00,82.84,83.32,82.26,82.71,42027.0,82.84,83.32,82.26,82.71,42027.0
2021-10-12 11:30:00,82.64,83.0,82.46,83.0,25906.0,82.64,83.0,82.46,83.0,25906.0
2021-10-12 12:00:00,82.95,83.25,82.73,82.74,23377.0,82.95,83.25,82.73,82.74,23377.0
2021-10-12 12:30:00,82.72,82.78,82.38,82.65,19724.0,82.72,82.78,82.38,82.65,19724.0
2021-10-12 13:00:00,82.56,82.8,82.45,82.79,13361.0,82.56,82.8,82.45,82.79,13361.0
2021-10-12 13:30:00,82.69,82.86,82.58,82.73,13099.0,82.69,82.86,82.58,82.73,13099.0
2021-10-12 14:00:00,82.69,83.27,82.69,83.19,24046.0,82.69,83.27,82.69,83.19,24046.0
2021-10-12 14:30:00,83.15,83.28,82.84,82.93,34909.0,83.15,83.28,82.84,82.93,34909.0
2021-10-12 15:00:00,82.85,82.98,82.69,82.93,26829.0,82.85,82.98,82.69,82.93,26829.0
2021-10-12 15:30:00,82.95,83.15,82.76,82.85,244576.0,82.95,83.15,82.76,82.85,244576.0
2021-10-13 09:30:00,83.4,84.17,83.4,83.91,65899.0,83.4,84.17,83.4,83.91,65899.0
2021-10-13 10:00:00,83.92,83.93,83.03,83.27,53216.0,83.92,83.93,83.03,83.27,53216.0
2021-10-13 10:30:00,83.15,84.1,83.0,83.94,26237.0,83.15,84.1,83.0,83.94,26237.0
2021-10-13 11:00:00,83.98,84.52,83.6,83.96,297104.0,83.98,84.52,83.6,83.96,297104.0
2021-10-13 11:30:00,83.98,84.44,83.68,84.28,84255.0,83.98,84.44,83.68,84.28,84255.0
2021-10-13 12:00:00,84.31,84.5,84.13,84.31,38253.0,84.31,84.5,84.13,84.31,38253.0
2021-10-13 12:30:00,84.34,84.77,84.15,84.67,135215.0,84.34,84.77,84.15,84.67,135215.0
2021-10-13 13:00:00,84.73,85.29,84.73,85.1,42720.0,84.73,85.29,84.73,85.1,42720.0
2021-10-13 13:30:00,85.26,85.71,85.0,85.65,36738.0,85.26,85.71,85.0,85.65,36738.0
2021-10-13 14:00:00,85.65,85.98,85.04,85.61,42658.0,85.65,85.98,85.04,85.61,42658.0
2021-10-13 14:30:00,85.61,85.67,85.18,85.5,44889.0,85.61,85.67,85.18,85.5,44889.0
2021-10-13 15:00:00,85.47,85.93,85.46,85.55,37143.0,85.47,85.93,85.46,85.55,37143.0
2021-10-13 15:30:00,85.56,86.09,85.35,86.0,169545.0,85.56,86.09,85.35,86.0,169545.0
2021-10-14 09:30:00,87.49,88.06,85.5,87.4,135781.0,87.49,88.06,85.5,87.4,135781.0
2021-10-14 10:00:00,87.43,88.3,87.15,87.22,49141.0,87.43,88.3,87.15,87.22,49141.0
2021-10-14 10:30:00,87.23,87.72,87.11,87.66,42538.0,87.23,87.72,87.11,87.66,42538.0
2021-10-14 11:00:00,87.66,87.88,86.99,87.84,54178.0,87.66,87.88,86.99,87.84,54178.0
2021-10-14 11:30:00,87.82,88.06,87.62,87.83,42964.0,87.82,88.06,87.62,87.83,42964.0
2021-10-14 12:00:00,87.85,87.93,87.72,87.82,22677.0,87.85,87.93,87.72,87.82,22677.0
2021-10-14 12:30:00,87.78,87.83,87.32,87.59,38471.0,87.78,87.83,87.32,87.59,38471.0
2021-10-14 13:00:00,87.59,87.65,87.24,87.3,46519.0,87.59,87.65,87.24,87.3,46519.0
2021-10-14 13:30:00,87.39,87.45,86.85,87.0,27813.0,87.39,87.45,86.85,87.0,27813.0
2021-10-14 14:00:00,87.0,87.16,86.85,86.96,28183.0,87.0,87.16,86.85,86.96,28183.0
2021-10-14 14:30:00,86.96,87.04,86.6,86.62,57923.0,86.96,87.04,86.6,86.62,57923.0
2021-10-14 15:00:00,86.65,87.61,86.62,87.4,50302.0,86.65,87.61,86.62,87.4,50302.0
2021-10-14 15:30:00,87.43,87.87,87.15,87.79,244672.0,87.43,87.87,87.15,87.79,244672.0
2021-10-15 09:30:00,88.42,88.76,87.7,88.15,45456.0,88.42,88.76,87.7,88.15,45456.0
2021-10-15 10:00:00,88.16,88.39,87.75,87.75,15885.0,88.16,88.39,87.75,87.75,15885.0
2021-10-15 10:30:00,87.67,88.2,87.67,88.01,24559.0,87.67,88.2,87.67,88.01,24559.0
2021-10-15 11:00:00,88.01,88.05,87.62,87.74,24480.0,88.01,88.05,87.62,87.74,24480.0
2021-10-15 11:30:00,87.74,87.8,87.05,87.33,24032.0,87.74,87.8,87.05,87.33,24032.0
2021-10-15 12:00:00,87.22,87.5,86.87,86.92,43382.0,87.22,87.5,86.87,86.92,43382.0
2021-10-15 12:30:00,87.11,87.11,86.42,86.52,24148.0,87.11,87.11,86.42,86.52,24148.0
2021-10-15 13:00:00,86.58,86.59,86.2,86.27,22440.0,86.58,86.59,86.2,86.27,22440.0
2021-10-15 13:30:00,86.2,86.2,85.67,85.83,34542.0,86.2,86.2,85.67,85.83,34542.0
2021-10-15 14:00:00,85.87,86.02,85.7,85.74,23317.0,85.87,86.02,85.7,85.74,23317.0
2021-10-15 14:30:00,85.83,85.99,85.62,85.87,33342.0,85.83,85.99,85.62,85.87,33342.0
2021-10-15 15:00:00,85.9,86.09,85.3,85.6,30775.0,85.9,86.09,85.3,85.6,30775.0
2021-10-15 15:30:00,85.63,85.66,85.1,85.23,87863.0,85.63,85.66,85.1,85.23,87863.0
2021-10-18 09:30:00,84.52,86.33,84.42,86.32,32223.0,84.52,86.33,84.42,86.32,32223.0
2021-10-18 10:00:00,86.25,86.98,86.05,86.83,18660.0,86.25,86.98,86.05,86.83,18660.0
2021-10-18 10:30:00,86.89,86.89,86.41,86.72,15322.0,86.89,86.89,86.41,86.72,15322.0
2021-10-18 11:00:00,86.72,86.98,86.5,86.82,21100.0,86.72,86.98,86.5,86.82,21100.0
2021-10-18 11:30:00,86.76,87.18,86.72,87.08,14982.0,86.76,87.18,86.72,87.08,14982.0
2021-10-18 12:00:00,87.04,87.71,87.03,87.58,11356.0,87.04,87.71,87.03,87.58,11356.0
2021-10-18 12:30:00,87.62,87.91,87.59,87.86,43148.0,87.62,87.91,87.59,87.86,43148.0
2021-10-18 13:00:00,87.81,87.85,87.58,87.74,27926.0,87.81,87.85,87.58,87.74,27926.0
2021-10-18 13:30:00,87.7,87.82,87.5,87.66,10651.0,87.7,87.82,87.5,87.66,10651.0
2021-10-18 14:00:00,87.62,88.04,87.55,88.02,24674.0,87.62,88.04,87.55,88.02,24674.0
2021-10-18 14:30:00,87.98,87.99,87.58,87.58,37032.0,87.98,87.99,87.58,87.58,37032.0
2021-10-18 15:00:00,87.58,87.61,87.29,87.59,19209.0,87.58,87.61,87.29,87.59,19209.0
2021-10-18 15:30:00,87.64,88.0,87.56,87.86,129574.0,87.64,88.0,87.56,87.86,129574.0
2021-10-19 09:30:00,88.8,89.93,88.5,89.55,52834.0,88.8,89.93,88.5,89.55,52834.0
2021-10-19 10:00:00,89.57,89.81,89.38,89.73,42019.0,89.57,89.81,89.38,89.73,42019.0
2021-10-19 10:30:00,89.67,90.33,89.56,90.0,60669.0,89.67,90.33,89.56,90.0,60669.0
2021-10-19 11:00:00,90.02,91.26,89.97,91.22,47458.0,90.02,91.26,89.97,91.22,47458.0
2021-10-19 11:30:00,91.22,92.37,91.08,91.9,101473.0,91.22,92.37,91.08,91.9,101473.0
2021-10-19 12:00:00,91.91,92.15,91.59,91.89,46149.0,91.91,92.15,91.59,91.89,46149.0
2021-10-19 12:30:00,91.96,92.13,91.72,91.96,41837.0,91.96,92.13,91.72,91.96,41837.0
2021-10-19 13:00:00,91.94,92.4,91.9,92.4,36986.0,91.94,92.4,91.9,92.4,36986.0
2021-10-19 13:30:00,92.38,93.23,92.3,93.21,82043.0,92.38,93.23,92.3,93.21,82043.0
2021-10-19 14:00:00,93.23,93.71,92.98,93.28,87403.0,93.23,93.71,92.98,93.28,87403.0
2021-10-19 14:30:00,93.28,93.47,92.76,93.38,69826.0,93.28,93.47,92.76,93.38,69826.0
2021-10-19 15:00:00,93.33,93.66,93.08,93.39,82201.0,93.33,93.66,93.08,93.39,82201.0
2021-10-19 15:30:00,93.37,93.7,93.24,93.36,261505.0,93.37,93.7,93.24,93.36,261505.0
2021-10-20 09:30:00,93.7,94.0,92.28,92.98,116128.0,93.7,94.0,92.28,92.98,116128.0
2021-10-20 10:00:00,92.88,93.05,90.96,91.99,84665.0,92.88,93.05,90.96,91.99,84665.0
2021-10-20 10:30:00,91.95,92.12,91.54,91.54,39632.0,91.95,92.12,91.54,91.54,39632.0
2021-10-20 11:00:00,91.5,91.54,90.78,91.13,42071.0,91.5,91.54,90.78,91.13,42071.0
2021-10-20 11:30:00,91.2,91.56,91.01,91.56,31461.0,91.2,91.56,91.01,91.56,31461.0
2021-10-20 12:00:00,91.52,91.65,90.87,91.25,32373.0,91.52,91.65,90.87,91.25,32373.0
2021-10-20 12:30:00,91.25,91.47,90.73,90.89,36208.0,91.25,91.47,90.73,90.89,36208.0
2021-10-20 13:00:00,90.89,90.97,89.9,90.25,36178.0,90.89,90.97,89.9,90.25,36178.0
2021-10-20 13:30:00,90.21,90.6,89.94,90.48,35238.0,90.21,90.6,89.94,90.48,35238.0
2021-10-20 14:00:00,90.44,90.6,90.21,90.34,26227.0,90.44,90.6,90.21,90.34,26227.0
2021-10-20 14:30:00,90.31,90.36,89.82,90.14,42188.0,90.31,90.36,89.82,90.14,42188.0
2021-10-20 15:00:00,90.09,90.29,90.02,90.16,35652.0,90.09,90.29,90.02,90.16,35652.0
2021-10-20 15:30:00,90.17,90.48,89.81,90.17,202654.0,90.17,90.48,89.81,90.17,202654.0
2021-10-21 09:30:00,90.25,92.71,90.25,92.31,80855.0,90.25,92.71,90.25,92.31,80855.0
2021-10-21 10:00:00,92.29,92.31,91.46,91.95,34506.0,92.29,92.31,91.46,91.95,34506.0
2021-10-21 10:30:00,92.0,92.15,90.85,91.15,42008.0,92.0,92.15,90.85,91.15,42008.0
2021-10-21 11:00:00,91.03,91.34,90.7,90.7,32481.0,91.03,91.34,90.7,90.7,32481.0
2021-10-21 11:30:00,90.72,91.0,90.56,90.89,28135.0,90.72,91.0,90.56,90.89,28135.0
2021-10-21 12:00:00,90.85,91.58,90.85,91.54,23206.0,90.85,91.58,90.85,91.54,23206.0
2021-10-21 12:30:00,91.46,91.67,91.35,91.52,24892.0,91.46,91.67,91.35,91.52,24892.0
2021-10-21 13:00:00,91.51,91.67,91.38,91.5,20750.0,91.51,91.67,91.38,91.5,20750.0
2021-10-21 13:30:00,91.54,91.65,91.2,91.35,20731.0,91.54,91.65,91.2,91.35,20731.0
2021-10-21 14:00:00,91.33,91.41,90.9,91.0,24287.0,91.33,91.41,90.9,91.0,24287.0
2021-10-21 14:30:00,91.0,91.18,90.79,91.0,22915.0,91.0,91.18,90.79,91.0,22915.0
2021-10-21 15:00:00,91.0,91.25,90.93,91.03,34195.0,91.0,91.25,90.93,91.03,34195.0
2021-10-21 15:30:00,91.04,91.19,90.86,90.98,133908.0,91.04,91.19,90.86,90.98,133908.0
2021-10-22 09:30:00,90.3,91.51,89.94,91.51,49860.0,90.3,91.51,89.94,91.51,49860.0
2021-10-22 10:00:00,91.5,92.05,91.19,91.51,50763.0,91.5,92.05,91.19,91.51,50763.0
2021-10-22 10:30:00,91.4,91.53,91.02,91.28,13985.0,91.4,91.53,91.02,91.28,13985.0
2021-10-22 11:00:00,91.36,91.49,90.19,90.39,20974.0,91.36,91.49,90.19,90.39,20974.0
2021-10-22 11:30:00,90.38,90.54,89.21,89.7,31401.0,90.38,90.54,89.21,89.7,31401.0
2021-10-22 12:00:00,89.73,89.94,89.41,89.57,22855.0,89.73,89.94,89.41,89.57,22855.0
2021-10-22 12:30:00,89.64,89.7,89.04,89.06,21363.0,89.64,89.7,89.04,89.06,21363.0
2021-10-22 13:00:00,89.13,89.76,89.07,89.72,20226.0,89.13,89.76,89.07,89.72,20226.0
2021-10-22 13:30:00,89.55,89.67,89.29,89.37,13680.0,89.55,89.67,89.29,89.37,13680.0
2021-10-22 14:00:00,89.37,89.77,89.34,89.77,21116.0,89.37,89.77,89.34,89.77,21116.0
2021-10-22 14:30:00,89.68,89.89,89.33,89.35,19417.0,89.68,89.89,89.33,89.35,19417.0
2021-10-22 15:00:00,89.35,89.5,89.01,89.09,21797.0,89.35,89.5,89.01,89.09,21797.0
2021-10-22 15:30:00,89.1,89.84,89.01,89.44,164000.0,89.1,89.84,89.01,89.44,164000.0
2021-10-25 09:30:00,90.42,90.97,89.51,90.49,50949.0,90.42,90.97,89.51,90.49,50949.0
2021-10-25 10:00:00,90.59,91.31,90.46,91.05,70975.0,90.59,91.31,90.46,91.05,70975.0
2021-10-25 10:30:00,91.04,91.2,90.45,90.6,17461.0,91.04,91.2,90.45,90.6,17461.0
2021-10-25 11:00:00,90.6,91.61,90.51,91.54,31837.0,90.6,91.61,90.51,91.54,31837.0
2021-10-25 11:30:00,91.49,91.99,91.41,91.67,57522.0,91.49,91.99,91.41,91.67,57522.0
2021-10-25 12:00:00,91.61,91.74,90.95,91.39,28038.0,91.61,91.74,90.95,91.39,28038.0
2021-10-25 12:30:00,91.43,91.73,91.32,91.32,14513.0,91.43,91.73,91.32,91.32,14513.0
2021-10-25 13:00:00,91.4,91.78,91.33,91.66,59561.0,91.4,91.78,91.33,91.66,59561.0
2021-10-25 13:30:00,91.67,91.74,91.36,91.64,20530.0,91.67,91.74,91.36,91.64,20530.0
2021-10-25 14:00:00,91.63,91.63,91.44,91.55,19530.0,91.63,91.63,91.44,91.55,19530.0
2021-10-25 14:30:00,91.62,92.17,91.5,92.1,39774.0,91.62,92.17,91.5,92.1,39774.0
2021-10-25 15:00:00,92.04,92.32,91.83,92.11,47538.0,92.04,92.32,91.83,92.11,47538.0
2021-10-25 15:30:00,92.11,92.58,91.77,91.9,146154.0,92.11,92.58,91.77,91.9,146154.0
2021-10-26 09:30:00,93.0,94.4,92.0,92.09,77724.0,93.0,94.4,92.0,92.09,77724.0
2021-10-26 10:00:00,92.27,93.81,91.89,93.63,98383.0,92.27,93.81,91.89,93.63,98383.0
2021-10-26 10:30:00,93.62,94.77,93.49,94.48,75782.0,93.62,94.77,93.49,94.48,75782.0
2021-10-26 11:00:00,94.49,94.71,93.94,94.16,99122.0,94.49,94.71,93.94,94.16,99122.0
2021-10-26 11:30:00,94.23,94.34,93.65,93.68,29116.0,94.23,94.34,93.65,93.68,29116.0
2021-10-26 12:00:00,93.7,93.92,93.22,93.66,28265.0,93.7,93.92,93.22,93.66,28265.0
2021-10-26 12:30:00,93.73,93.98,92.83,93.12,45657.0,93.73,93.98,92.83,93.12,45657.0
2021-10-26 13:00:00,93.07,93.37,92.92,93.31,34826.0,93.07,93.37,92.92,93.31,34826.0
2021-10-26 13:30:00,93.27,93.99,93.25,93.84,42365.0,93.27,93.99,93.25,93.84,42365.0
2021-10-26 14:00:00,93.84,94.48,93.83,94.27,63197.0,93.84,94.48,93.83,94.27,63197.0
2021-10-26 14:30:00,94.31,94.5,94.11,94.19,40732.0,94.31,94.5,94.11,94.19,40732.0
2021-10-26 15:00:00,94.2,94.31,93.38,93.38,41932.0,94.2,94.31,93.38,93.38,41932.0
2021-10-26 15:30:00,93.41,93.67,93.18,93.43,186747.0,93.41,93.67,93.18,93.43,186747.0
2021-10-27 09:30:00,93.23,96.09,92.85,95.42,90065.0,93.23,96.09,92.85,95.42,90065.0
2021-10-27 10:00:00,95.25,95.25,93.49,93.73,60921.0,95.25,95.25,93.49,93.73,60921.0
2021-10-27 10:30:00,93.74,93.92,92.91,93.02,37720.0,93.74,93.92,92.91,93.02,37720.0
2021-10-27 11:00:00,93.09,94.31,93.07,94.11,60353.0,93.09,94.31,93.07,94.11,60353.0
2021-10-27 11:30:00,94.28,94.6,93.66,94.6,32581.0,94.28,94.6,93.66,94.6,32581.0
2021-10-27 12:00:00,94.6,94.8,94.37,94.4,37060.0,94.6,94.8,94.37,94.4,37060.0
2021-10-27 12:30:00,94.35,94.63,94.09,94.49,22662.0,94.35,94.63,94.09,94.49,22662.0
2021-10-27 13:00:00,94.52,94.58,94.13,94.13,28963.0,94.52,94.58,94.13,94.13,28963.0
2021-10-27 13:30:00,94.09,94.29,93.89,94.09,44932.0,94.09,94.29,93.89,94.09,44932.0
2021-10-27 14:00:00,94.09,94.2,93.65,93.7,37884.0,94.09,94.2,93.65,93.7,37884.0
2021-10-27 14:30:00,93.66,93.75,92.94,92.94,49266.0,93.66,93.75,92.94,92.94,49266.0
2021-10-27 15:00:00,92.91,93.02,91.57,91.75,107217.0,92.91,93.02,91.57,91.75,107217.0
2021-10-27 15:30:00,91.75,91.98,90.88,91.1,219648.0,91.75,91.98,90.88,91.1,219648.0
2021-10-28 09:30:00,107.32,115.88,105.21,115.76,1345340.0,107.32,115.88,105.21,115.76,1345340.0
2021-10-28 10:00:00,115.87,119.96,115.55,117.14,918224.0,115.87,119.96,115.55,117.14,918224.0
2021-10-28 10:30:00,117.07,121.0,114.45,120.74,722882.0,117.07,121.0,114.45,120.74,722882.0
2021-10-28 11:00:00,120.73,125.37,119.47,120.85,757820.0,120.73,125.37,119.47,120.85,757820.0
2021-10-28 11:30:00,120.93,121.37,119.72,120.97,291329.0,120.93,121.37,119.72,120.97,291329.0
2021-10-28 12:00:00,121.03,121.64,118.44,119.68,519353.0,121.03,121.64,118.44,119.68,519353.0
2021-10-28 12:30:00,119.7,120.2,118.1,118.68,208394.0,119.7,120.2,118.1,118.68,208394.0
2021-10-28 13:00:00,118.59,120.25,118.58,119.98,148011.0,118.59,120.25,118.58,119.98,148011.0
2021-10-28 13:30:00,120.0,120.2,119.25,119.26,108836.0,120.0,120.2,119.25,119.26,108836.0
2021-10-28 14:00:00,119.32,119.91,118.94,119.48,103668.0,119.32,119.91,118.94,119.48,103668.0
2021-10-28 14:30:00,119.3,120.3,119.29,119.93,179844.0,119.3,120.3,119.29,119.93,179844.0
2021-10-28 15:00:00,119.96,120.98,119.6,120.21,244689.0,119.96,120.98,119.6,120.21,244689.0
2021-10-28 15:30:00,120.17,121.32,120.03,121.04,413998.0,120.17,121.32,120.03,121.04,413998.0
2021-10-29 09:30:00,119.77,128.15,119.01,125.0,492616.0,119.77,128.15,119.01,125.0,492616.0
2021-10-29 10:00:00,124.8,125.61,124.0,125.02,152566.0,124.8,125.61,124.0,125.02,152566.0
2021-10-29 10:30:00,124.97,125.89,124.21,124.72,310830.0,124.97,125.89,124.21,124.72,310830.0
2021-10-29 11:00:00,124.76,125.03,123.38,123.89,185803.0,124.76,125.03,123.38,123.89,185803.0
2021-10-29 11:30:00,123.79,123.86,121.89,122.97,173993.0,123.79,123.86,121.89,122.97,173993.0
2021-10-29 12:00:00,122.88,124.4,122.76,124.04,151693.0,122.88,124.4,122.76,124.04,151693.0
2021-10-29 12:30:00,124.05,124.93,123.17,124.79,114123.0,124.05,124.93,123.17,124.79,114123.0
2021-10-29 13:00:00,124.78,125.0,124.23,124.27,81188.0,124.78,125.0,124.23,124.27,81188.0
2021-10-29 13:30:00,124.33,125.0,124.26,124.89,134058.0,124.33,125.0,124.26,124.89,134058.0
2021-10-29 14:00:00,124.9,125.0,122.41,122.64,109982.0,124.9,125.0,122.41,122.64,109982.0
2021-10-29 14:30:00,122.64,122.85,121.41,121.59,86388.0,122.64,122.85,121.41,121.59,86388.0
2021-10-29 15:00:00,121.61,122.07,120.44,121.14,145197.0,121.61,122.07,120.44,121.14,145197.0
2021-10-29 15:30:00,121.16,121.51,119.9,120.13,384189.0,121.16,121.51,119.9,120.13,384189.0
2021-11-01 09:30:00,120.11,123.65,117.37,122.5,256866.0,120.11,123.65,117.37,122.5,256866.0
2021-11-01 10:00:00,122.33,125.53,122.18,125.09,149898.0,122.33,125.53,122.18,125.09,149898.0
2021-11-01 10:30:00,125.19,129.29,125.17,128.87,227450.0,125.19,129.29,125.17,128.87,227450.0
2021-11-01 11:00:00,128.42,129.73,127.26,127.72,167974.0,128.42,129.73,127.26,127.72,167974.0
2021-11-01 11:30:00,127.8,128.24,126.76,128.19,74442.0,127.8,128.24,126.76,128.19,74442.0
2021-11-01 12:00:00,128.3,128.32,127.13,127.24,64748.0,128.3,128.32,127.13,127.24,64748.0
2021-11-01 12:30:00,127.3,129.97,126.88,129.91,90735.0,127.3,129.97,126.88,129.91,90735.0
2021-11-01 13:00:00,129.88,130.28,129.31,130.11,91415.0,129.88,130.28,129.31,130.11,91415.0
2021-11-01 13:30:00,130.03,131.1,128.89,128.96,90555.0,130.03,131.1,128.89,128.96,90555.0
2021-11-01 14:00:00,128.96,129.19,128.22,128.58,63511.0,128.96,129.19,128.22,128.58,63511.0
2021-11-01 14:30:00,128.65,128.65,127.64,128.06,61969.0,128.65,128.65,127.64,128.06,61969.0
2021-11-01 15:00:00,127.93,129.26,127.87,128.91,104180.0,127.93,129.26,127.87,128.91,104180.0
2021-11-01 15:30:00,128.97,130.84,128.92,130.73,308511.0,128.97,130.84,128.92,130.73,308511.0
2021-11-02 09:30:00,133.44,135.25,129.39,130.09,228322.0,133.44,135.25,129.39,130.09,228322.0
2021-11-02 10:00:00,130.36,131.63,129.96,130.93,151569.0,130.36,131.63,129.96,130.93,151569.0
2021-11-02 10:30:00,131.0,132.17,130.84,131.59,95504.0,131.0,132.17,130.84,131.59,95504.0
2021-11-02 11:00:00,131.76,132.3,131.4,131.88,81807.0,131.76,132.3,131.4,131.88,81807.0
2021-11-02 11:30:00,131.88,132.84,131.56,132.6,66334.0,131.88,132.84,131.56,132.6,66334.0
2021-11-02 12:00:00,132.72,133.28,131.77,133.16,45920.0,132.72,133.28,131.77,133.16,45920.0
2021-11-02 12:30:00,133.08,133.48,131.72,131.84,66892.0,133.08,133.48,131.72,131.84,66892.0
2021-11-02 13:00:00,131.84,132.0,131.13,131.49,55302.0,131.84,132.0,131.13,131.49,55302.0
2021-11-02 13:30:00,131.45,131.83,131.29,131.69,42250.0,131.45,131.83,131.29,131.69,42250.0
2021-11-02 14:00:00,131.77,131.79,131.32,131.58,39955.0,131.77,131.79,131.32,131.58,39955.0
2021-11-02 14:30:00,131.58,132.16,131.14,132.12,64827.0,131.58,132.16,131.14,132.12,64827.0
2021-11-02 15:00:00,132.12,132.12,131.41,131.7,49278.0,132.12,132.12,131.41,131.7,49278.0
2021-11-02 15:30:00,131.71,132.25,131.21,131.65,234062.0,131.71,132.25,131.21,131.65,234062.0
2021-11-03 09:30:00,130.99,133.11,130.49,132.58,148321.0,130.99,133.11,130.49,132.58,148321.0
2021-11-03 10:00:00,132.62,133.59,132.0,133.34,148373.0,132.62,133.59,132.0,133.34,148373.0
2021-11-03 10:30:00,133.23,135.68,132.67,135.21,166778.0,133.23,135.68,132.67,135.21,166778.0
2021-11-03 11:00:00,135.23,135.75,134.26,134.45,131282.0,135.23,135.75,134.26,134.45,131282.0
2021-11-03 11:30:00,134.54,134.77,133.51,133.92,110150.0,134.54,134.77,133.51,133.92,110150.0
2021-11-03 12:00:00,133.99,134.14,133.11,133.24,42195.0,133.99,134.14,133.11,133.24,42195.0
2021-11-03 12:30:00,133.27,133.54,132.94,133.03,31357.0,133.27,133.54,132.94,133.03,31357.0
2021-11-03 13:00:00,132.95,133.25,132.57,133.18,38413.0,132.95,133.25,132.57,133.18,38413.0
2021-11-03 13:30:00,133.17,133.17,131.57,132.0,58553.0,133.17,133.17,131.57,132.0,58553.0
2021-11-03 14:00:00,131.57,132.53,131.37,132.27,47194.0,131.57,132.53,131.37,132.27,47194.0
2021-11-03 14:30:00,132.22,133.13,131.99,132.93,49424.0,132.22,133.13,131.99,132.93,49424.0
2021-11-03 15:00:00,132.93,134.0,132.55,132.81,66662.0,132.93,134.0,132.55,132.81,66662.0
2021-11-03 15:30:00,132.78,133.11,132.27,132.76,194490.0,132.78,133.11,132.27,132.76,194490.0
2021-11-04 09:30:00,134.0,135.49,133.47,134.66,107088.0,134.0,135.49,133.47,134.66,107088.0
2021-11-04 10:00:00,134.48,135.29,133.59,134.56,137681.0,134.48,135.29,133.59,134.56,137681.0
2021-11-04 10:30:00,134.56,136.27,134.55,135.39,75716.0,134.56,136.27,134.55,135.39,75716.0
2021-11-04 11:00:00,135.4,135.4,133.6,133.81,58267.0,135.4,135.4,133.6,133.81,58267.0
2021-11-04 11:30:00,133.77,134.86,133.34,134.63,79982.0,133.77,134.86,133.34,134.63,79982.0
2021-11-04 12:00:00,134.56,135.18,134.2,134.42,42607.0,134.56,135.18,134.2,134.42,42607.0
2021-11-04 12:30:00,134.32,135.31,134.06,135.04,36680.0,134.32,135.31,134.06,135.04,36680.0
2021-11-04 13:00:00,135.13,135.25,134.03,134.45,37352.0,135.13,135.25,134.03,134.45,37352.0
2021-11-04 13:30:00,134.41,134.72,133.81,134.65,37211.0,134.41,134.72,133.81,134.65,37211.0
2021-11-04 14:00:00,134.62,134.92,134.11,134.71,44585.0,134.62,134.92,134.11,134.71,44585.0
2021-11-04 14:30:00,134.77,134.77,132.59,132.59,71371.0,134.77,134.77,132.59,132.59,71371.0
2021-11-04 15:00:00,132.59,132.88,131.58,132.37,99297.0,132.59,132.88,131.58,132.37,99297.0
2021-11-04 15:30:00,132.43,133.42,132.15,133.3,207834.0,132.43,133.42,132.15,133.3,207834.0
2021-11-05 09:30:00,134.22,135.01,132.77,133.61,84917.0,134.22,135.01,132.77,133.61,84917.0
2021-11-05 10:00:00,133.59,134.8,133.4,133.66,87709.0,133.59,134.8,133.4,133.66,87709.0
2021-11-05 10:30:00,133.52,134.71,133.19,134.25,48385.0,133.52,134.71,133.19,134.25,48385.0
2021-11-05 11:00:00,134.33,134.41,133.29,133.7,33914.0,134.33,134.41,133.29,133.7,33914.0
2021-11-05 11:30:00,133.58,134.36,133.47,134.24,22362.0,133.58,134.36,133.47,134.24,22362.0
2021-11-05 12:00:00,134.25,134.73,133.49,133.62,16202.0,134.25,134.73,133.49,133.62,16202.0
2021-11-05 12:30:00,133.69,134.18,133.2,133.94,30498.0,133.69,134.18,133.2,133.94,30498.0
2021-11-05 13:00:00,133.99,134.18,132.69,132.84,36741.0,133.99,134.18,132.69,132.84,36741.0
2021-11-05 13:30:00,132.83,134.58,132.83,134.58,31489.0,132.83,134.58,132.83,134.58,31489.0
2021-11-05 14:00:00,134.47,134.68,134.02,134.56,25614.0,134.47,134.68,134.02,134.56,25614.0
2021-11-05 14:30:00,134.49,134.7,134.33,134.48,32847.0,134.49,134.7,134.33,134.48,32847.0
2021-11-05 15:00:00,134.43,134.63,133.96,134.31,34147.0,134.43,134.63,133.96,134.31,34147.0
2021-11-05 15:30:00,134.35,134.88,134.26,134.81,142730.0,134.35,134.88,134.26,134.81,142730.0
2021-11-08 09:30:00,135.47,138.95,135.47,137.34,168176.0,135.47,138.95,135.47,137.34,168176.0
2021-11-08 10:00:00,137.46,138.12,136.8,137.21,57498.0,137.46,138.12,136.8,137.21,57498.0
2021-11-08 10:30:00,137.19,137.81,136.6,137.77,39852.0,137.19,137.81,136.6,137.77,39852.0
2021-11-08 11:00:00,137.76,138.65,137.14,137.78,51418.0,137.76,138.65,137.14,137.78,51418.0
2021-11-08 11:30:00,137.77,138.07,137.41,137.87,31600.0,137.77,138.07,137.41,137.87,31600.0
2021-11-08 12:00:00,137.86,138.0,137.3,137.46,135310.0,137.86,138.0,137.3,137.46,135310.0
2021-11-08 12:30:00,137.58,138.27,137.21,137.93,57832.0,137.58,138.27,137.21,137.93,57832.0
2021-11-08 13:00:00,137.95,138.4,137.67,138.1,38055.0,137.95,138.4,137.67,138.1,38055.0
2021-11-08 13:30:00,138.01,138.22,136.75,137.69,105573.0,138.01,138.22,136.75,137.69,105573.0
2021-11-08 14:00:00,137.83,137.91,137.0,137.54,38726.0,137.83,137.91,137.0,137.54,38726.0
2021-11-08 14:30:00,137.49,137.75,137.39,137.53,62780.0,137.49,137.75,137.39,137.53,62780.0
2021-11-08 15:00:00,137.51,137.71,137.11,137.16,41237.0,137.51,137.71,137.11,137.16,41237.0
2021-11-08 15:30:00,137.22,137.55,137.04,137.55,226721.0,137.22,137.55,137.04,137.55,226721.0
2021-11-09 09:30:00,138.53,138.85,133.01,133.31,135361.0,138.53,138.85,133.01,133.31,135361.0
2021-11-09 10:00:00,133.5,135.31,132.22,135.04,211029.0,133.5,135.31,132.22,135.04,211029.0
2021-11-09 10:30:00,135.3,136.0,134.58,135.64,37578.0,135.3,136.0,134.58,135.64,37578.0
2021-11-09 11:00:00,135.64,136.89,134.91,136.69,33295.0,135.64,136.89,134.91,136.69,33295.0
2021-11-09 11:30:00,136.49,136.77,135.86,135.91,22544.0,136.49,136.77,135.86,135.91,22544.0
2021-11-09 12:00:00,136.0,136.0,134.62,134.67,18473.0,136.0,136.0,134.62,134.67,18473.0
2021-11-09 12:30:00,134.67,135.14,134.49,134.75,25743.0,134.67,135.14,134.49,134.75,25743.0
2021-11-09 13:00:00,134.84,135.24,134.06,134.41,32840.0,134.84,135.24,134.06,134.41,32840.0
2021-11-09 13:30:00,134.37,134.95,133.95,134.25,87093.0,134.37,134.95,133.95,134.25,87093.0
2021-11-09 14:00:00,134.22,135.25,134.22,135.01,39467.0,134.22,135.25,134.22,135.01,39467.0
2021-11-09 14:30:00,135.05,135.26,134.8,135.14,36003.0,135.05,135.26,134.8,135.14,36003.0
2021-11-09 15:00:00,135.25,135.43,134.84,135.1,19888.0,135.25,135.43,134.84,135.1,19888.0
2021-11-09 15:30:00,135.16,135.44,134.86,134.97,157407.0,135.16,135.44,134.86,134.97,157407.0
2021-11-10 09:30:00,132.43,135.98,131.0,135.63,106535.0,132.43,135.98,131.0,135.63,106535.0
2021-11-10 10:00:00,135.63,136.37,135.08,135.72,55846.0,135.63,136.37,135.08,135.72,55846.0
2021-11-10 10:30:00,135.74,136.51,135.26,136.0,45377.0,135.74,136.51,135.26,136.0,45377.0
2021-11-10 11:00:00,136.04,136.5,135.69,136.08,25424.0,136.04,136.5,135.69,136.08,25424.0
2021-11-10 11:30:00,136.13,136.59,135.58,136.26,29065.0,136.13,136.59,135.58,136.26,29065.0
2021-11-10 12:00:00,136.41,139.0,135.16,135.85,68084.0,136.41,139.0,135.16,135.85,68084.0
2021-11-10 12:30:00,135.84,136.74,135.52,136.6,30437.0,135.84,136.74,135.52,136.6,30437.0
2021-11-10 13:00:00,136.68,136.68,135.65,136.09,45117.0,136.68,136.68,135.65,136.09,45117.0
2021-11-10 13:30:00,136.06,136.25,135.2,135.7,48956.0,136.06,136.25,135.2,135.7,48956.0
2021-11-10 14:00:00,135.57,136.16,135.02,135.02,91076.0,135.57,136.16,135.02,135.02,91076.0
2021-11-10 14:30:00,135.12,135.85,134.07,135.61,138076.0,135.12,135.85,134.07,135.61,138076.0
2021-11-10 15:00:00,135.46,136.43,134.71,136.11,52795.0,135.46,136.43,134.71,136.11,52795.0
2021-11-10 15:30:00,136.17,136.29,135.47,136.0,139268.0,136.17,136.29,135.47,136.0,139268.0
2021-11-11 09:30:00,137.0,137.89,134.07,136.38,115756.0,137.0,137.89,134.07,136.38,115756.0
2021-11-11 10:00:00,136.68,136.88,135.7,136.11,50777.0,136.68,136.88,135.7,136.11,50777.0
2021-11-11 10:30:00,136.22,139.39,135.79,138.86,86533.0,136.22,139.39,135.79,138.86,86533.0
2021-11-11 11:00:00,138.68,139.27,137.02,138.04,49053.0,138.68,139.27,137.02,138.04,49053.0
2021-11-11 11:30:00,138.19,139.4,138.1,139.1,33192.0,138.19,139.4,138.1,139.1,33192.0
2021-11-11 12:00:00,139.22,139.9,139.06,139.83,44569.0,139.22,139.9,139.06,139.83,44569.0
2021-11-11 12:30:00,139.83,140.51,139.27,139.36,82675.0,139.83,140.51,139.27,139.36,82675.0
2021-11-11 13:00:00,139.4,139.74,138.8,139.09,30378.0,139.4,139.74,138.8,139.09,30378.0
2021-11-11 13:30:00,139.41,139.69,139.17,139.4,13751.0,139.41,139.69,139.17,139.4,13751.0
2021-11-11 14:00:00,139.44,139.92,138.69,139.12,33781.0,139.44,139.92,138.69,139.12,33781.0
2021-11-11 14:30:00,139.0,139.94,138.82,138.98,23581.0,139.0,139.94,138.82,138.98,23581.0
2021-11-11 15:00:00,139.08,139.4,138.24,138.5,32303.0,139.08,139.4,138.24,138.5,32303.0
2021-11-11 15:30:00,138.5,138.88,137.57,137.9,199430.0,138.5,138.88,137.57,137.9,199430.0
2021-11-12 09:30:00,138.43,141.41,138.38,140.68,159390.0,138.43,141.41,138.38,140.68,159390.0
2021-11-12 10:00:00,140.59,140.73,139.18,139.36,52759.0,140.59,140.73,139.18,139.36,52759.0
2021-11-12 10:30:00,139.5,139.88,139.35,139.62,36070.0,139.5,139.88,139.35,139.62,36070.0
2021-11-12 11:00:00,139.63,139.87,139.29,139.5,29736.0,139.63,139.87,139.29,139.5,29736.0
2021-11-12 11:30:00,139.4,139.4,138.8,139.13,18344.0,139.4,139.4,138.8,139.13,18344.0
2021-11-12 12:00:00,139.26,139.44,138.73,138.76,10869.0,139.26,139.44,138.73,138.76,10869.0
2021-11-12 12:30:00,138.89,139.09,138.5,138.89,13788.0,138.89,139.09,138.5,138.89,13788.0
2021-11-12 13:00:00,138.85,139.66,138.8,139.43,16662.0,138.85,139.66,138.8,139.43,16662.0
2021-11-12 13:30:00,139.44,139.61,139.03,139.16,22092.0,139.44,139.61,139.03,139.16,22092.0
2021-11-12 14:00:00,139.09,139.22,138.86,139.09,14421.0,139.09,139.22,138.86,139.09,14421.0
2021-11-12 14:30:00,139.15,139.21,138.6,139.09,29281.0,139.15,139.21,138.6,139.09,29281.0
2021-11-12 15:00:00,139.21,139.6,138.88,139.35,31042.0,139.21,139.6,138.88,139.35,31042.0
2021-11-12 15:30:00,139.4,139.69,139.11,139.51,286799.0,139.4,139.69,139.11,139.51,286799.0
2021-11-15 09:30:00,140.0,141.79,138.69,141.62,97039.0,140.0,141.79,138.69,141.62,97039.0
2021-11-15 10:00:00,141.53,142.34,140.91,141.12,49811.0,141.53,142.34,140.91,141.12,49811.0
2021-11-15 10:30:00,141.21,141.63,139.34,139.63,81393.0,141.21,141.63,139.34,139.63,81393.0
2021-11-15 11:00:00,139.59,139.66,138.4,138.53,108766.0,139.59,139.66,138.4,138.53,108766.0
2021-11-15 11:30:00,138.53,139.0,137.87,138.06,78862.0,138.53,139.0,137.87,138.06,78862.0
2021-11-15 12:00:00,138.12,138.29,137.15,137.4,60412.0,138.12,138.29,137.15,137.4,60412.0
2021-11-15 12:30:00,137.41,138.2,137.24,137.77,36398.0,137.41,138.2,137.24,137.77,36398.0
2021-11-15 13:00:00,137.65,138.03,137.36,137.6,26465.0,137.65,138.03,137.36,137.6,26465.0
2021-11-15 13:30:00,137.6,138.0,137.3,137.7,34185.0,137.6,138.0,137.3,137.7,34185.0
2021-11-15 14:00:00,137.72,137.77,136.9,137.74,41320.0,137.72,137.77,136.9,137.74,41320.0
2021-11-15 14:30:00,137.78,138.74,137.62,138.2,72541.0,137.78,138.74,137.62,138.2,72541.0
2021-11-15 15:00:00,138.37,138.7,137.92,138.44,76690.0,138.37,138.7,137.92,138.44,76690.0
2021-11-15 15:30:00,138.49,138.49,137.35,137.47,192347.0,138.49,138.49,137.35,137.47,192347.0
2021-11-16 09:30:00,137.0,138.3,135.5,138.1,240068.0,137.0,138.3,135.5,138.1,240068.0
2021-11-16 10:00:00,138.12,138.89,137.33,138.2,84608.0,138.12,138.89,137.33,138.2,84608.0
2021-11-16 10:30:00,138.34,140.43,138.34,140.22,187013.0,138.34,140.43,138.34,140.22,187013.0
2021-11-16 11:00:00,140.22,140.42,139.4,140.4,76713.0,140.22,140.42,139.4,140.4,76713.0
2021-11-16 11:30:00,140.34,140.5,139.68,140.31,112743.0,140.34,140.5,139.68,140.31,112743.0
2021-11-16 12:00:00,140.3,140.51,139.23,139.28,96367.0,140.3,140.51,139.23,139.28,96367.0
2021-11-16 12:30:00,139.12,139.78,138.54,139.76,88487.0,139.12,139.78,138.54,139.76,88487.0
2021-11-16 13:00:00,139.73,140.2,139.35,139.99,98929.0,139.73,140.2,139.35,139.99,98929.0
2021-11-16 13:30:00,139.98,140.67,139.72,140.35,106282.0,139.98,140.67,139.72,140.35,106282.0
2021-11-16 14:00:00,140.4,141.5,140.36,141.5,72318.0,140.4,141.5,140.36,141.5,72318.0
2021-11-16 14:30:00,141.47,141.54,140.6,140.73,53866.0,141.47,141.54,140.6,140.73,53866.0
2021-11-16 15:00:00,140.85,141.35,140.62,141.0,54786.0,140.85,141.35,140.62,141.0,54786.0
2021-11-16 15:30:00,140.95,141.97,140.82,141.73,150070.0,140.95,141.97,140.82,141.73,150070.0
2021-11-17 09:30:00,137.38,139.07,128.2,131.0,637900.0,137.38,139.07,128.2,131.0,637900.0
2021-11-17 10:00:00,130.84,131.35,121.56,123.94,678504.0,130.84,131.35,121.56,123.94,678504.0
2021-11-17 10:30:00,124.12,127.24,123.81,125.81,302086.0,124.12,127.24,123.81,125.81,302086.0
2021-11-17 11:00:00,125.68,126.08,124.73,125.15,304077.0,125.68,126.08,124.73,125.15,304077.0
2021-11-17 11:30:00,125.07,127.5,125.02,125.24,79599.0,125.07,127.5,125.02,125.24,79599.0
2021-11-17 12:00:00,125.36,126.07,125.0,125.82,160758.0,125.36,126.07,125.0,125.82,160758.0
2021-11-17 12:30:00,125.73,127.62,125.62,127.43,134610.0,125.73,127.62,125.62,127.43,134610.0
2021-11-17 13:00:00,127.45,129.36,126.84,128.79,225519.0,127.45,129.36,126.84,128.79,225519.0
2021-11-17 13:30:00,128.63,131.84,128.38,131.1,282742.0,128.63,131.84,128.38,131.1,282742.0
2021-11-17 14:00:00,131.06,131.42,129.36,130.13,242050.0,131.06,131.42,129.36,130.13,242050.0
2021-11-17 14:30:00,130.03,130.43,128.35,128.63,175076.0,130.03,130.43,128.35,128.63,175076.0
2021-11-17 15:00:00,128.59,129.41,128.48,129.22,105699.0,128.59,129.41,128.48,129.22,105699.0
2021-11-17 15:30:00,129.07,129.66,128.63,128.71,264325.0,129.07,129.66,128.63,128.71,264325.0
2021-11-18 09:30:00,133.02,134.18,131.64,131.81,257229.0,133.02,134.18,131.64,131.81,257229.0
2021-11-18 10:00:00,131.81,132.78,129.86,130.4,140080.0,131.81,132.78,129.86,130.4,140080.0
2021-11-18 10:30:00,130.44,130.75,129.64,130.03,110307.0,130.44,130.75,129.64,130.03,110307.0
2021-11-18 11:00:00,130.09,130.61,129.06,130.46,53672.0,130.09,130.61,129.06,130.46,53672.0
2021-11-18 11:30:00,130.45,130.87,129.95,129.98,28081.0,130.45,130.87,129.95,129.98,28081.0
2021-11-18 12:00:00,130.03,130.09,129.63,129.81,33025.0,130.03,130.09,129.63,129.81,33025.0
2021-11-18 12:30:00,129.8,130.06,129.05,129.31,93107.0,129.8,130.06,129.05,129.31,93107.0
2021-11-18 13:00:00,129.31,129.37,128.62,128.7,36626.0,129.31,129.37,128.62,128.7,36626.0
2021-11-18 13:30:00,128.72,128.72,127.26,127.31,48831.0,128.72,128.72,127.26,127.31,48831.0
2021-11-18 14:00:00,127.1,127.63,126.81,126.91,37632.0,127.1,127.63,126.81,126.91,37632.0
2021-11-18 14:30:00,126.88,128.13,126.59,128.13,33938.0,126.88,128.13,126.59,128.13,33938.0
2021-11-18 15:00:00,128.02,128.21,127.61,127.76,33713.0,128.02,128.21,127.61,127.76,33713.0
2021-11-18 15:30:00,127.81,128.48,127.07,128.39,202935.0,127.81,128.48,127.07,128.39,202935.0
2021-11-19 09:30:00,129.58,130.9,128.85,130.21,56770.0,129.58,130.9,128.85,130.21,56770.0
2021-11-19 10:00:00,130.38,130.7,129.08,130.36,71873.0,130.38,130.7,129.08,130.36,71873.0
2021-11-19 10:30:00,130.44,131.41,130.38,131.17,46547.0,130.44,131.41,130.38,131.17,46547.0
2021-11-19 11:00:00,131.17,131.54,130.87,131.38,22732.0,131.17,131.54,130.87,131.38,22732.0
2021-11-19 11:30:00,131.34,131.57,130.77,130.86,38442.0,131.34,131.57,130.77,130.86,38442.0
2021-11-19 12:00:00,130.82,131.17,130.53,131.09,19386.0,130.82,131.17,130.53,131.09,19386.0
2021-11-19 12:30:00,131.04,131.3,130.96,130.97,16822.0,131.04,131.3,130.96,130.97,16822.0
2021-11-19 13:00:00,130.92,131.26,129.8,129.96,49977.0,130.92,131.26,129.8,129.96,49977.0
2021-11-19 13:30:00,129.83,130.01,128.77,129.95,39555.0,129.83,130.01,128.77,129.95,39555.0
2021-11-19 14:00:00,129.98,131.0,129.92,130.64,24159.0,129.98,131.0,129.92,130.64,24159.0
2021-11-19 14:30:00,130.67,130.78,129.81,129.96,28227.0,130.67,130.78,129.81,129.96,28227.0
2021-11-19 15:00:00,129.93,130.1,129.19,129.22,60614.0,129.93,130.1,129.19,129.22,60614.0
2021-11-19 15:30:00,129.2,129.52,129.16,129.22,253409.0,129.2,129.52,129.16,129.22,253409.0
2021-11-22 09:30:00,133.0,139.21,131.01,136.0,412502.0,133.0,139.21,131.01,136.0,412502.0
2021-11-22 10:00:00,135.87,136.77,133.05,133.53,154159.0,135.87,136.77,133.05,133.53,154159.0
2021-11-22 10:30:00,133.57,134.32,132.5,133.15,113707.0,133.57,134.32,132.5,133.15,113707.0
2021-11-22 11:00:00,133.16,133.45,131.33,131.49,70432.0,133.16,133.45,131.33,131.49,70432.0
2021-11-22 11:30:00,131.44,131.44,127.72,128.38,72672.0,131.44,131.44,127.72,128.38,72672.0
2021-11-22 12:00:00,128.62,129.08,127.74,128.66,45355.0,128.62,129.08,127.74,128.66,45355.0
2021-11-22 12:30:00,128.59,129.39,128.07,128.68,30105.0,128.59,129.39,128.07,128.68,30105.0
2021-11-22 13:00:00,128.59,129.66,127.81,129.56,36145.0,128.59,129.66,127.81,129.56,36145.0
2021-11-22 13:30:00,129.55,130.36,129.06,129.46,33150.0,129.55,130.36,129.06,129.46,33150.0
2021-11-22 14:00:00,129.45,130.25,128.74,128.77,20849.0,129.45,130.25,128.74,128.77,20849.0
2021-11-22 14:30:00,128.69,130.27,128.69,130.15,21949.0,128.69,130.27,128.69,130.15,21949.0
2021-11-22 15:00:00,130.12,130.43,129.53,129.78,23624.0,130.12,130.43,129.53,129.78,23624.0
2021-11-22 15:30:00,129.69,129.96,126.73,126.73,222275.0,129.69,129.96,126.73,126.73,222275.0
2021-11-23 09:30:00,126.0,128.06,125.2,127.26,132709.0,126.0,128.06,125.2,127.26,132709.0
2021-11-23 10:00:00,127.25,127.26,123.69,123.83,99958.0,127.25,127.26,123.69,123.83,99958.0
2021-11-23 10:30:00,123.81,124.6,121.82,121.96,72748.0,123.81,124.6,121.82,121.96,72748.0
2021-11-23 11:00:00,121.85,122.09,121.13,121.78,124650.0,121.85,122.09,121.13,121.78,124650.0
2021-11-23 11:30:00,121.87,123.47,121.28,123.06,45994.0,121.87,123.47,121.28,123.06,45994.0
2021-11-23 12:00:00,122.81,123.75,122.21,123.35,22940.0,122.81,123.75,122.21,123.35,22940.0
2021-11-23 12:30:00,123.45,123.62,122.92,123.22,16785.0,123.45,123.62,122.92,123.22,16785.0
2021-11-23 13:00:00,123.25,123.67,121.57,121.95,46391.0,123.25,123.67,121.57,121.95,46391.0
2021-11-23 13:30:00,121.9,122.65,121.46,121.8,32836.0,121.9,122.65,121.46,121.8,32836.0
2021-11-23 14:00:00,121.9,122.24,121.09,122.24,287307.0,121.9,122.24,121.09,122.24,287307.0
2021-11-23 14:30:00,122.1,122.95,121.69,122.77,59740.0,122.1,122.95,121.69,122.77,59740.0
2021-11-23 15:00:00,122.71,123.75,122.61,123.31,107954.0,122.71,123.75,122.61,123.31,107954.0
2021-11-23 15:30:00,123.38,123.96,123.11,123.88,123566.0,123.38,123.96,123.11,123.88,123566.0
2021-11-24 09:30:00,122.43,122.69,120.45,122.5,75235.0,122.43,122.69,120.45,122.5,75235.0
2021-11-24 10:00:00,122.52,124.6,122.51,124.31,55858.0,122.52,124.6,122.51,124.31,55858.0
2021-11-24 10:30:00,124.65,125.43,123.2,123.95,25901.0,124.65,125.43,123.2,123.95,25901.0
2021-11-24 11:00:00,123.79,124.58,123.2,124.44,16557.0,123.79,124.58,123.2,124.44,16557.0
2021-11-24 11:30:00,124.67,125.92,124.36,125.26,20191.0,124.67,125.92,124.36,125.26,20191.0
2021-11-24 12:00:00,125.38,125.68,124.47,124.83,23425.0,125.38,125.68,124.47,124.83,23425.0
2021-11-24 12:30:00,125.03,125.39,124.8,125.1,13491.0,125.03,125.39,124.8,125.1,13491.0
2021-11-24 13:00:00,125.33,126.45,125.2,126.18,25946.0,125.33,126.45,125.2,126.18,25946.0
2021-11-24 13:30:00,126.15,126.5,125.82,126.05,31633.0,126.15,126.5,125.82,126.05,31633.0
2021-11-24 14:00:00,126.06,126.95,125.33,125.63,40576.0,126.06,126.95,125.33,125.63,40576.0
2021-11-24 14:30:00,125.71,126.6,125.7,126.6,22183.0,125.71,126.6,125.7,126.6,22183.0
2021-11-24 15:00:00,126.37,127.16,126.11,126.86,26756.0,126.37,127.16,126.11,126.86,26756.0
2021-11-24 15:30:00,127.08,127.22,126.27,126.75,141590.0,127.08,127.22,126.27,126.75,141590.0
2021-11-26 09:30:00,123.4,127.67,121.87,127.55,94709.0,123.4,127.67,121.87,127.55,94709.0
2021-11-26 10:00:00,127.15,127.29,125.15,125.83,84493.0,127.15,127.29,125.15,125.83,84493.0
2021-11-26 10:30:00,126.11,126.18,124.78,125.13,56431.0,126.11,126.18,124.78,125.13,56431.0
2021-11-26 11:00:00,125.09,125.22,122.9,124.0,97833.0,125.09,125.22,122.9,124.0,97833.0
2021-11-26 11:30:00,124.0,124.33,123.52,123.98,56482.0,124.0,124.33,123.52,123.98,56482.0
2021-11-26 12:00:00,124.0,124.73,123.66,124.56,102090.0,124.0,124.73,123.66,124.56,102090.0
2021-11-26 12:30:00,124.48,125.47,123.92,124.06,168403.0,124.48,125.47,123.92,124.06,168403.0
2021-11-29 09:30:00,127.7,128.73,125.1,127.05,94612.0,127.7,128.73,125.1,127.05,94612.0
2021-11-29 10:00:00,126.95,127.35,124.48,124.68,36069.0,126.95,127.35,124.48,124.68,36069.0
2021-11-29 10:30:00,124.36,125.01,123.51,124.69,66505.0,124.36,125.01,123.51,124.69,66505.0
2021-11-29 11:00:00,124.71,126.16,124.68,125.13,36869.0,124.71,126.16,124.68,125.13,36869.0
2021-11-29 11:30:00,125.24,125.67,124.69,125.51,27522.0,125.24,125.67,124.69,125.51,27522.0
2021-11-29 12:00:00,125.41,126.55,125.33,126.55,39415.0,125.41,126.55,125.33,126.55,39415.0
2021-11-29 12:30:00,126.55,127.33,126.55,127.13,18216.0,126.55,127.33,126.55,127.13,18216.0
2021-11-29 13:00:00,127.13,127.68,126.8,126.94,33138.0,127.13,127.68,126.8,126.94,33138.0
2021-11-29 13:30:00,126.92,127.75,126.35,127.75,68460.0,126.92,127.75,126.35,127.75,68460.0
2021-11-29 14:00:00,127.74,128.0,127.28,127.98,28768.0,127.74,128.0,127.28,127.98,28768.0
2021-11-29 14:30:00,127.93,128.51,127.56,128.4,29191.0,127.93,128.51,127.56,128.4,29191.0
2021-11-29 15:00:00,128.39,129.1,128.26,128.73,36418.0,128.39,129.1,128.26,128.73,36418.0
2021-11-29 15:30:00,128.55,129.03,128.16,129.0,147050.0,128.55,129.03,128.16,129.0,147050.0
2021-11-30 09:30:00,127.01,127.68,124.27,125.02,120214.0,127.01,127.68,124.27,125.02,120214.0
2021-11-30 10:00:00,124.9,125.64,123.72,124.8,76924.0,124.9,125.64,123.72,124.8,76924.0
2021-11-30 10:30:00,124.84,125.19,120.5,120.57,147789.0,124.84,125.19,120.5,120.57,147789.0
2021-11-30 11:00:00,120.5,121.29,119.55,120.23,166335.0,120.5,121.29,119.55,120.23,166335.0
2021-11-30 11:30:00,120.0,120.25,117.62,119.43,127620.0,120.0,120.25,117.62,119.43,127620.0
2021-11-30 12:00:00,119.53,119.56,117.87,119.48,38016.0,119.53,119.56,117.87,119.48,38016.0
2021-11-30 12:30:00,119.53,120.98,119.44,120.46,54979.0,119.53,120.98,119.44,120.46,54979.0
2021-11-30 13:00:00,120.8,121.41,120.2,120.98,33069.0,120.8,121.41,120.2,120.98,33069.0
2021-11-30 13:30:00,121.06,122.68,120.99,122.68,28680.0,121.06,122.68,120.99,122.68,28680.0
2021-11-30 14:00:00,122.67,123.74,122.65,123.01,50388.0,122.67,123.74,122.65,123.01,50388.0
2021-11-30 14:30:00,122.91,123.45,122.19,122.41,50997.0,122.91,123.45,122.19,122.41,50997.0
2021-11-30 15:00:00,122.35,122.45,121.48,121.48,52055.0,122.35,122.45,121.48,121.48,52055.0
2021-11-30 15:30:00,121.53,123.41,121.53,122.62,151988.0,121.53,123.41,121.53,122.62,151988.0
2021-12-01 09:30:00,123.0,124.65,119.03,124.65,166785.0,123.0,124.65,119.03,124.65,166785.0
2021-12-01 10:00:00,124.66,125.28,122.88,122.89,100743.0,124.66,125.28,122.88,122.89,100743.0
2021-12-01 10:30:00,122.69,125.07,122.66,124.12,74914.0,122.69,125.07,122.66,124.12,74914.0
2021-12-01 11:00:00,124.08,124.27,122.13,122.16,33240.0,124.08,124.27,122.13,122.16,33240.0
2021-12-01 11:30:00,122.17,122.62,120.48,120.91,48951.0,122.17,122.62,120.48,120.91,48951.0
2021-12-01 12:00:00,120.93,122.5,120.89,121.78,32993.0,120.93,122.5,120.89,121.78,32993.0
2021-12-01 12:30:00,121.63,122.43,120.64,120.65,47852.0,121.63,122.43,120.64,120.65,47852.0
2021-12-01 13:00:00,120.66,121.15,119.68,120.87,51596.0,120.66,121.15,119.68,120.87,51596.0
2021-12-01 13:30:00,120.77,121.04,119.54,120.8,40694.0,120.77,121.04,119.54,120.8,40694.0
2021-12-01 14:00:00,120.66,121.03,119.33,120.71,45200.0,120.66,121.03,119.33,120.71,45200.0
2021-12-01 14:30:00,120.53,120.96,119.72,119.72,35989.0,120.53,120.96,119.72,119.72,35989.0
2021-12-01 15:00:00,119.66,119.85,118.06,118.35,68886.0,119.66,119.85,118.06,118.35,68886.0
2021-12-01 15:30:00,118.31,119.71,117.66,117.69,242849.0,118.31,119.71,117.66,117.69,242849.0
2021-12-02 09:30:00,118.23,119.03,116.0,118.37,158625.0,118.23,119.03,116.0,118.37,158625.0
2021-12-02 10:00:00,118.28,119.26,115.58,116.64,101598.0,118.28,119.26,115.58,116.64,101598.0
2021-12-02 10:30:00,116.59,117.08,113.58,115.0,134306.0,116.59,117.08,113.58,115.0,134306.0
2021-12-02 11:00:00,114.98,116.0,114.2,115.54,46706.0,114.98,116.0,114.2,115.54,46706.0
2021-12-02 11:30:00,115.69,115.75,113.71,114.23,109615.0,115.69,115.75,113.71,114.23,109615.0
2021-12-02 12:00:00,114.48,115.62,114.0,115.14,142377.0,114.48,115.62,114.0,115.14,142377.0
2021-12-02 12:30:00,115.2,116.03,115.0,115.35,102242.0,115.2,116.03,115.0,115.35,102242.0
2021-12-02 13:00:00,115.23,116.0,115.0,115.6,70980.0,115.23,116.0,115.0,115.6,70980.0
2021-12-02 13:30:00,115.63,118.24,115.25,118.23,478593.0,115.63,118.24,115.25,118.23,478593.0
2021-12-02 14:00:00,117.93,118.65,117.65,118.65,41014.0,117.93,118.65,117.65,118.65,41014.0
2021-12-02 14:30:00,118.64,118.77,117.23,118.23,42561.0,118.64,118.77,117.23,118.23,42561.0
2021-12-02 15:00:00,118.03,118.9,118.02,118.56,53745.0,118.03,118.9,118.02,118.56,53745.0
2021-12-02 15:30:00,118.53,119.68,118.45,119.09,186089.0,118.53,119.68,118.45,119.09,186089.0
2021-12-03 09:30:00,119.99,120.75,116.23,117.03,87154.0,119.99,120.75,116.23,117.03,87154.0
2021-12-03 10:00:00,116.91,117.4,115.67,116.05,178798.0,116.91,117.4,115.67,116.05,178798.0
2021-12-03 10:30:00,115.91,116.82,114.66,116.11,121010.0,115.91,116.82,114.66,116.11,121010.0
2021-12-03 11:00:00,116.0,117.0,115.3,116.96,109931.0,116.0,117.0,115.3,116.96,109931.0
2021-12-03 11:30:00,117.0,117.88,115.74,115.94,101738.0,117.0,117.88,115.74,115.94,101738.0
2021-12-03 12:00:00,115.92,116.0,114.1,114.73,41168.0,115.92,116.0,114.1,114.73,41168.0
2021-12-03 12:30:00,114.92,115.48,114.09,114.59,35801.0,114.92,115.48,114.09,114.59,35801.0
2021-12-03 13:00:00,114.72,116.38,114.52,115.65,28222.0,114.72,116.38,114.52,115.65,28222.0
2021-12-03 13:30:00,115.6,115.72,114.22,114.39,27857.0,115.6,115.72,114.22,114.39,27857.0
2021-12-03 14:00:00,114.34,115.13,114.0,115.13,21499.0,114.34,115.13,114.0,115.13,21499.0
2021-12-03 14:30:00,115.07,115.15,114.28,114.95,17853.0,115.07,115.15,114.28,114.95,17853.0
2021-12-03 15:00:00,114.84,115.57,114.48,115.04,34409.0,114.84,115.57,114.48,115.04,34409.0
2021-12-03 15:30:00,115.05,115.32,114.05,115.0,205855.0,115.05,115.32,114.05,115.0,205855.0
2021-12-06 09:30:00,115.29,116.39,111.16,113.59,121385.0,115.29,116.39,111.16,113.59,121385.0
2021-12-06 10:00:00,113.59,116.47,112.43,116.26,94214.0,113.59,116.47,112.43,116.26,94214.0
2021-12-06 10:30:00,116.41,116.41,113.79,114.93,39532.0,116.41,116.41,113.79,114.93,39532.0
2021-12-06 11:00:00,114.76,114.77,113.33,114.53,51841.0,114.76,114.77,113.33,114.53,51841.0
2021-12-06 11:30:00,114.66,115.26,113.76,113.94,20785.0,114.66,115.26,113.76,113.94,20785.0
2021-12-06 12:00:00,113.84,115.23,113.38,114.99,22156.0,113.84,115.23,113.38,114.99,22156.0
2021-12-06 12:30:00,115.09,115.29,114.32,114.96,25450.0,115.09,115.29,114.32,114.96,25450.0
2021-12-06 13:00:00,115.08,116.18,114.8,116.09,49837.0,115.08,116.18,114.8,116.09,49837.0
2021-12-06 13:30:00,115.86,116.19,115.35,115.51,22254.0,115.86,116.19,115.35,115.51,22254.0
2021-12-06 14:00:00,115.48,116.84,115.48,116.21,28515.0,115.48,116.84,115.48,116.21,28515.0
2021-12-06 14:30:00,116.29,116.29,114.68,114.68,25638.0,116.29,116.29,114.68,114.68,25638.0
2021-12-06 15:00:00,114.86,115.96,114.57,115.74,22242.0,114.86,115.96,114.57,115.74,22242.0
2021-12-06 15:30:00,116.0,116.35,115.12,115.8,106456.0,116.0,116.35,115.12,115.8,106456.0
2021-12-07 09:30:00,119.08,122.95,119.08,122.85,112159.0,119.08,122.95,119.08,122.85,112159.0
2021-12-07 10:00:00,122.67,123.85,121.5,123.76,70919.0,122.67,123.85,121.5,123.76,70919.0
2021-12-07 10:30:00,123.71,125.41,123.71,124.2,115895.0,123.71,125.41,123.71,124.2,115895.0
2021-12-07 11:00:00,124.42,125.69,124.22,124.49,53536.0,124.42,125.69,124.22,124.49,53536.0
2021-12-07 11:30:00,124.48,124.95,123.45,123.66,41501.0,124.48,124.95,123.45,123.66,41501.0
2021-12-07 12:00:00,123.67,124.55,123.55,124.02,16314.0,123.67,124.55,123.55,124.02,16314.0
2021-12-07 12:30:00,124.08,124.24,123.67,123.87,15923.0,124.08,124.24,123.67,123.87,15923.0
2021-12-07 13:00:00,123.82,123.88,123.19,123.29,34802.0,123.82,123.88,123.19,123.29,34802.0
2021-12-07 13:30:00,123.29,123.99,123.18,123.84,28442.0,123.29,123.99,123.18,123.84,28442.0
2021-12-07 14:00:00,123.84,124.37,123.5,123.83,28357.0,123.84,124.37,123.5,123.83,28357.0
2021-12-07 14:30:00,123.7,123.7,122.54,122.65,44308.0,123.7,123.7,122.54,122.65,44308.0
2021-12-07 15:00:00,122.57,123.0,122.35,122.59,35702.0,122.57,123.0,122.35,122.59,35702.0
2021-12-07 15:30:00,122.61,123.58,121.93,123.45,141293.0,122.61,123.58,121.93,123.45,141293.0
2021-12-08 09:30:00,123.49,123.65,119.01,122.46,59759.0,123.49,123.65,119.01,122.46,59759.0
2021-12-08 10:00:00,122.75,124.4,122.56,123.83,25706.0,122.75,124.4,122.56,123.83,25706.0
2021-12-08 10:30:00,123.9,124.95,123.44,124.54,21577.0,123.9,124.95,123.44,124.54,21577.0
2021-12-08 11:00:00,124.54,125.49,124.35,124.51,29659.0,124.54,125.49,124.35,124.51,29659.0
2021-12-08 11:30:00,124.62,125.21,124.18,124.79,41213.0,124.62,125.21,124.18,124.79,41213.0
2021-12-08 12:00:00,124.79,125.69,124.5,125.5,28769.0,124.79,125.69,124.5,125.5,28769.0
2021-12-08 12:30:00,125.5,125.84,125.01,125.69,86106.0,125.5,125.84,125.01,125.69,86106.0
2021-12-08 13:00:00,125.81,125.81,125.26,125.6,40663.0,125.81,125.81,125.26,125.6,40663.0
2021-12-08 13:30:00,125.63,125.63,125.12,125.15,117732.0,125.63,125.63,125.12,125.15,117732.0
2021-12-08 14:00:00,125.1,125.57,124.61,124.64,25932.0,125.1,125.57,124.61,124.64,25932.0
2021-12-08 14:30:00,124.74,125.12,124.74,125.02,16700.0,124.74,125.12,124.74,125.02,16700.0
2021-12-08 15:00:00,125.11,125.21,124.45,124.54,17775.0,125.11,125.21,124.45,124.54,17775.0
2021-12-08 15:30:00,124.59,125.12,123.76,123.83,125004.0,124.59,125.12,123.76,123.83,125004.0
2021-12-09 09:30:00,122.04,124.03,119.08,119.97,108035.0,122.04,124.03,119.08,119.97,108035.0
2021-12-09 10:00:00,119.83,120.87,118.68,118.68,91762.0,119.83,120.87,118.68,118.68,91762.0
2021-12-09 10:30:00,118.82,119.42,117.65,119.19,130780.0,118.82,119.42,117.65,119.19,130780.0
2021-12-09 11:00:00,119.36,120.78,119.16,120.77,77825.0,119.36,120.78,119.16,120.77,77825.0
2021-12-09 11:30:00,120.82,120.95,120.23,120.27,20136.0,120.82,120.95,120.23,120.27,20136.0
2021-12-09 12:00:00,120.27,120.46,119.68,119.93,33671.0,120.27,120.46,119.68,119.93,33671.0
2021-12-09 12:30:00,119.92,120.39,119.68,120.39,36234.0,119.92,120.39,119.68,120.39,36234.0
2021-12-09 13:00:00,120.51,120.51,119.52,119.77,23673.0,120.51,120.51,119.52,119.77,23673.0
2021-12-09 13:30:00,119.63,119.95,118.39,119.35,37578.0,119.63,119.95,118.39,119.35,37578.0
2021-12-09 14:00:00,119.14,119.35,118.43,118.65,25155.0,119.14,119.35,118.43,118.65,25155.0
2021-12-09 14:30:00,118.56,118.82,117.94,118.1,22157.0,118.56,118.82,117.94,118.1,22157.0
2021-12-09 15:00:00,118.1,118.63,117.3,118.01,58352.0,118.1,118.63,117.3,118.01,58352.0
2021-12-09 15:30:00,118.1,118.3,117.17,117.52,126379.0,118.1,118.3,117.17,117.52,126379.0
2021-12-10 09:30:00,119.03,121.28,116.0,116.66,78421.0,119.03,121.28,116.0,116.66,78421.0
2021-12-10 10:00:00,116.57,118.29,116.3,117.14,49843.0,116.57,118.29,116.3,117.14,49843.0
2021-12-10 10:30:00,117.46,117.46,115.6,116.0,30358.0,117.46,117.46,115.6,116.0,30358.0
2021-12-10 11:00:00,115.75,115.89,114.52,115.78,44587.0,115.75,115.89,114.52,115.78,44587.0
2021-12-10 11:30:00,115.85,116.1,114.81,115.78,23259.0,115.85,116.1,114.81,115.78,23259.0
2021-12-10 12:00:00,115.66,116.22,115.03,115.66,15618.0,115.66,116.22,115.03,115.66,15618.0
2021-12-10 12:30:00,115.82,115.97,115.1,115.45,15027.0,115.82,115.97,115.1,115.45,15027.0
2021-12-10 13:00:00,115.47,115.8,115.29,115.39,7209.0,115.47,115.8,115.29,115.39,7209.0
2021-12-10 13:30:00,115.38,115.4,114.79,114.96,20913.0,115.38,115.4,114.79,114.96,20913.0
2021-12-10 14:00:00,114.9,115.37,114.89,115.09,11666.0,114.9,115.37,114.89,115.09,11666.0
2021-12-10 14:30:00,115.17,115.23,114.81,114.84,13678.0,115.17,115.23,114.81,114.84,13678.0
2021-12-10 15:00:00,114.81,114.88,114.26,114.32,30463.0,114.81,114.88,114.26,114.32,30463.0
2021-12-10 15:30:00,114.38,115.59,114.37,115.19,146572.0,114.38,115.59,114.37,115.19,146572.0
2021-12-13 09:30:00,116.69,117.73,115.18,116.07,170462.0,116.69,117.73,115.18,116.07,170462.0
2021-12-13 10:00:00,115.69,116.43,113.95,114.55,64740.0,115.69,116.43,113.95,114.55,64740.0
2021-12-13 10:30:00,114.56,114.77,113.49,113.73,48785.0,114.56,114.77,113.49,113.73,48785.0
2021-12-13 11:00:00,113.69,113.83,112.93,113.08,82720.0,113.69,113.83,112.93,113.08,82720.0
2021-12-13 11:30:00,113.07,113.2,111.34,111.63,44139.0,113.07,113.2,111.34,111.63,44139.0
2021-12-13 12:00:00,111.69,112.55,111.23,112.54,35642.0,111.69,112.55,111.23,112.54,35642.0
2021-12-13 12:30:00,112.52,112.99,112.03,112.39,15874.0,112.52,112.99,112.03,112.39,15874.0
2021-12-13 13:00:00,112.32,112.7,111.32,111.62,30279.0,112.32,112.7,111.32,111.62,30279.0
2021-12-13 13:30:00,111.62,112.25,111.15,111.84,32995.0,111.62,112.25,111.15,111.84,32995.0
2021-12-13 14:00:00,111.97,112.17,111.49,111.8,23549.0,111.97,112.17,111.49,111.8,23549.0
2021-12-13 14:30:00,111.73,111.94,111.22,111.94,17826.0,111.73,111.94,111.22,111.94,17826.0
2021-12-13 15:00:00,111.86,112.35,111.37,111.45,45659.0,111.86,112.35,111.37,111.45,45659.0
2021-12-13 15:30:00,111.44,111.71,110.56,110.87,158480.0,111.44,111.71,110.56,110.87,158480.0
2021-12-14 09:30:00,109.92,109.97,104.4,108.76,205126.0,109.92,109.97,104.4,108.76,205126.0
2021-12-14 10:00:00,108.85,111.24,108.67,110.76,61749.0,108.85,111.24,108.67,110.76,61749.0
2021-12-14 10:30:00,110.44,110.87,107.9,107.9,382163.0,110.44,110.87,107.9,107.9,382163.0
2021-12-14 11:00:00,108.13,108.85,107.99,108.58,21386.0,108.13,108.85,107.99,108.58,21386.0
2021-12-14 11:30:00,108.48,108.78,107.87,107.93,36107.0,108.48,108.78,107.87,107.93,36107.0
2021-12-14 12:00:00,108.12,108.51,107.77,108.36,25678.0,108.12,108.51,107.77,108.36,25678.0
2021-12-14 12:30:00,108.35,108.61,107.99,108.35,381791.0,108.35,108.61,107.99,108.35,381791.0
2021-12-14 13:00:00,108.26,108.8,108.18,108.51,53846.0,108.26,108.8,108.18,108.51,53846.0
2021-12-14 13:30:00,108.72,108.85,108.3,108.47,37029.0,108.72,108.85,108.3,108.47,37029.0
2021-12-14 14:00:00,108.47,110.25,108.26,109.95,145879.0,108.47,110.25,108.26,109.95,145879.0
2021-12-14 14:30:00,110.12,110.34,109.19,109.44,31828.0,110.12,110.34,109.19,109.44,31828.0
2021-12-14 15:00:00,109.4,110.36,109.31,110.22,30490.0,109.4,110.36,109.31,110.22,30490.0
2021-12-14 15:30:00,110.13,110.56,109.31,109.94,116982.0,110.13,110.56,109.31,109.94,116982.0
2021-12-15 09:30:00,110.8,111.17,108.56,109.19,109537.0,110.8,111.17,108.56,109.19,109537.0
2021-12-15 10:00:00,108.96,109.55,108.57,108.85,110569.0,108.96,109.55,108.57,108.85,110569.0
2021-12-15 10:30:00,108.85,109.6,107.54,107.8,58557.0,108.85,109.6,107.54,107.8,58557.0
2021-12-15 11:00:00,107.62,108.16,106.77,106.9,43957.0,107.62,108.16,106.77,106.9,43957.0
2021-12-15 11:30:00,106.9,107.27,106.56,106.89,41505.0,106.9,107.27,106.56,106.89,41505.0
2021-12-15 12:00:00,106.97,107.31,106.25,107.08,40389.0,106.97,107.31,106.25,107.08,40389.0
2021-12-15 12:30:00,106.93,107.19,106.65,106.82,24507.0,106.93,107.19,106.65,106.82,24507.0
2021-12-15 13:00:00,106.81,107.14,106.78,106.95,14563.0,106.81,107.14,106.78,106.95,14563.0
2021-12-15 13:30:00,106.95,108.7,106.95,108.67,27261.0,106.95,108.7,106.95,108.67,27261.0
2021-12-15 14:00:00,108.52,109.65,107.67,108.79,61214.0,108.52,109.65,107.67,108.79,61214.0
2021-12-15 14:30:00,108.72,109.24,108.1,108.73,48896.0,108.72,109.24,108.1,108.73,48896.0
2021-12-15 15:00:00,108.88,112.16,108.75,111.84,113643.0,108.88,112.16,108.75,111.84,113643.0
2021-12-15 15:30:00,112.0,113.01,111.55,112.89,203087.0,112.0,113.01,111.55,112.89,203087.0
2021-12-16 09:30:00,114.2,114.5,111.01,112.97,103082.0,114.2,114.5,111.01,112.97,103082.0
2021-12-16 10:00:00,113.19,113.19,110.2,110.61,59146.0,113.19,113.19,110.2,110.61,59146.0
2021-12-16 10:30:00,110.67,110.77,108.64,108.79,114623.0,110.67,110.77,108.64,108.79,114623.0
2021-12-16 11:00:00,108.78,109.21,107.28,108.9,98290.0,108.78,109.21,107.28,108.9,98290.0
2021-12-16 11:30:00,108.9,108.93,106.78,106.89,187844.0,108.9,108.93,106.78,106.89,187844.0
2021-12-16 12:00:00,107.01,107.18,104.74,105.09,97536.0,107.01,107.18,104.74,105.09,97536.0
2021-12-16 12:30:00,105.09,106.1,104.97,104.97,92723.0,105.09,106.1,104.97,104.97,92723.0
2021-12-16 13:00:00,104.94,105.53,104.4,105.42,40348.0,104.94,105.53,104.4,105.42,40348.0
2021-12-16 13:30:00,105.37,105.56,104.57,104.68,72921.0,105.37,105.56,104.57,104.68,72921.0
2021-12-16 14:00:00,104.82,104.98,103.15,103.47,92554.0,104.82,104.98,103.15,103.47,92554.0
2021-12-16 14:30:00,103.48,103.81,102.3,102.92,77090.0,103.48,103.81,102.3,102.92,77090.0
2021-12-16 15:00:00,102.87,104.71,102.73,104.5,85020.0,102.87,104.71,102.73,104.5,85020.0
2021-12-16 15:30:00,104.46,105.23,103.61,104.58,248182.0,104.46,105.23,103.61,104.58,248182.0
2021-12-17 09:30:00,103.42,105.27,102.09,103.98,296545.0,103.42,105.27,102.09,103.98,296545.0
2021-12-17 10:00:00,103.99,106.6,103.48,106.6,59148.0,103.99,106.6,103.48,106.6,59148.0
2021-12-17 10:30:00,106.28,107.3,105.89,106.81,46478.0,106.28,107.3,105.89,106.81,46478.0
2021-12-17 11:00:00,106.77,108.4,106.63,108.33,59952.0,106.77,108.4,106.63,108.33,59952.0
2021-12-17 11:30:00,108.38,108.78,106.81,106.81,85453.0,108.38,108.78,106.81,106.81,85453.0
2021-12-17 12:00:00,106.87,107.34,106.59,107.05,78792.0,106.87,107.34,106.59,107.05,78792.0
2021-12-17 12:30:00,107.05,107.21,106.08,106.86,42140.0,107.05,107.21,106.08,106.86,42140.0
2021-12-17 13:00:00,106.67,107.1,106.52,106.97,20606.0,106.67,107.1,106.52,106.97,20606.0
2021-12-17 13:30:00,106.93,107.28,106.62,106.87,51305.0,106.93,107.28,106.62,106.87,51305.0
2021-12-17 14:00:00,107.07,107.09,106.24,106.42,38015.0,107.07,107.09,106.24,106.42,38015.0
2021-12-17 14:30:00,106.6,107.69,106.56,107.49,35551.0,106.6,107.69,106.56,107.49,35551.0
2021-12-17 15:00:00,107.5,107.85,106.11,106.16,42219.0,107.5,107.85,106.11,106.16,42219.0
2021-12-17 15:30:00,106.26,106.95,105.76,106.73,217475.0,106.26,106.95,105.76,106.73,217475.0
2021-12-20 09:30:00,104.24,105.1,102.86,104.45,71694.0,104.24,105.1,102.86,104.45,71694.0
2021-12-20 10:00:00,104.57,106.3,104.28,106.01,57266.0,104.57,106.3,104.28,106.01,57266.0
2021-12-20 10:30:00,105.95,106.19,103.65,104.13,24163.0,105.95,106.19,103.65,104.13,24163.0
2021-12-20 11:00:00,104.19,104.24,103.33,103.63,35250.0,104.19,104.24,103.33,103.63,35250.0
2021-12-20 11:30:00,103.61,104.99,103.61,104.84,25535.0,103.61,104.99,103.61,104.84,25535.0
2021-12-20 12:00:00,104.84,104.92,104.0,104.18,20869.0,104.84,104.92,104.0,104.18,20869.0
2021-12-20 12:30:00,104.14,104.14,102.94,103.11,39158.0,104.14,104.14,102.94,103.11,39158.0
2021-12-20 13:00:00,103.0,103.07,102.43,102.61,53047.0,103.0,103.07,102.43,102.61,53047.0
2021-12-20 13:30:00,102.6,104.1,102.52,103.31,32136.0,102.6,104.1,102.52,103.31,32136.0
2021-12-20 14:00:00,103.44,103.87,103.2,103.36,27443.0,103.44,103.87,103.2,103.36,27443.0
2021-12-20 14:30:00,103.37,103.67,102.87,103.24,22937.0,103.37,103.67,102.87,103.24,22937.0
2021-12-20 15:00:00,103.33,105.08,103.33,104.84,44273.0,103.33,105.08,103.33,104.84,44273.0
2021-12-20 15:30:00,104.77,104.85,103.62,104.38,81376.0,104.77,104.85,103.62,104.38,81376.0
2021-12-21 09:30:00,107.5,110.0,104.75,105.25,89430.0,107.5,110.0,104.75,105.25,89430.0
2021-12-21 10:00:00,105.27,107.57,105.16,106.29,46262.0,105.27,107.57,105.16,106.29,46262.0
2021-12-21 10:30:00,106.15,106.99,105.52,106.36,36156.0,106.15,106.99,105.52,106.36,36156.0
2021-12-21 11:00:00,106.53,107.48,106.19,106.72,36588.0,106.53,107.48,106.19,106.72,36588.0
2021-12-21 11:30:00,106.85,107.4,106.72,106.87,29700.0,106.85,107.4,106.72,106.87,29700.0
2021-12-21 12:00:00,106.77,107.15,106.55,107.04,22139.0,106.77,107.15,106.55,107.04,22139.0
2021-12-21 12:30:00,106.91,107.36,106.63,107.0,24433.0,106.91,107.36,106.63,107.0,24433.0
2021-12-21 13:00:00,106.94,107.46,106.65,107.05,20412.0,106.94,107.46,106.65,107.05,20412.0
2021-12-21 13:30:00,107.23,108.0,106.95,107.71,21332.0,107.23,108.0,106.95,107.71,21332.0
2021-12-21 14:00:00,107.71,107.89,107.34,107.59,31320.0,107.71,107.89,107.34,107.59,31320.0
2021-12-21 14:30:00,107.54,107.79,107.28,107.65,27612.0,107.54,107.79,107.28,107.65,27612.0
2021-12-21 15:00:00,107.66,107.96,107.37,107.93,40351.0,107.66,107.96,107.37,107.93,40351.0
2021-12-21 15:30:00,107.93,108.46,107.5,108.29,157910.0,107.93,108.46,107.5,108.29,157910.0
2021-12-22 09:30:00,107.99,110.63,107.05,109.05,99335.0,107.99,110.63,107.05,109.05,99335.0
2021-12-22 10:00:00,109.06,109.06,107.64,107.86,41468.0,109.06,109.06,107.64,107.86,41468.0
2021-12-22 10:30:00,107.96,108.85,107.62,108.47,18051.0,107.96,108.85,107.62,108.47,18051.0
2021-12-22 11:00:00,108.59,109.77,108.08,109.66,55770.0,108.59,109.77,108.08,109.66,55770.0
2021-12-22 11:30:00,109.66,110.23,109.51,109.95,31063.0,109.66,110.23,109.51,109.95,31063.0
2021-12-22 12:00:00,109.9,110.07,109.41,109.76,42480.0,109.9,110.07,109.41,109.76,42480.0
2021-12-22 12:30:00,109.74,110.27,109.65,110.25,63480.0,109.74,110.27,109.65,110.25,63480.0
2021-12-22 13:00:00,110.2,110.4,109.88,110.04,54400.0,110.2,110.4,109.88,110.04,54400.0
2021-12-22 13:30:00,110.06,110.25,109.73,110.18,41070.0,110.06,110.25,109.73,110.18,41070.0
2021-12-22 14:00:00,110.14,110.23,108.08,108.36,23305.0,110.14,110.23,108.08,108.36,23305.0
2021-12-22 14:30:00,108.38,109.24,108.38,109.22,10888.0,108.38,109.24,108.38,109.22,10888.0
2021-12-22 15:00:00,109.26,109.48,108.9,109.11,16969.0,109.26,109.48,108.9,109.11,16969.0
2021-12-22 15:30:00,109.11,109.98,109.03,109.96,93348.0,109.11,109.98,109.03,109.96,93348.0
2021-12-23 09:30:00,111.28,111.43,109.8,110.42,72238.0,111.28,111.43,109.8,110.42,72238.0
2021-12-23 10:00:00,110.46,111.37,109.93,110.91,26274.0,110.46,111.37,109.93,110.91,26274.0
2021-12-23 10:30:00,111.04,112.46,110.95,111.66,28352.0,111.04,112.46,110.95,111.66,28352.0
2021-12-23 11:00:00,111.64,112.45,111.52,112.1,28764.0,111.64,112.45,111.52,112.1,28764.0
2021-12-23 11:30:00,112.29,112.53,111.77,111.84,21930.0,112.29,112.53,111.77,111.84,21930.0
2021-12-23 12:00:00,111.75,112.02,111.38,111.62,22872.0,111.75,112.02,111.38,111.62,22872.0
2021-12-23 12:30:00,111.52,112.07,111.49,111.62,13566.0,111.52,112.07,111.49,111.62,13566.0
2021-12-23 13:00:00,111.7,111.82,111.44,111.64,17571.0,111.7,111.82,111.44,111.64,17571.0
2021-12-23 13:30:00,111.65,111.92,111.26,111.75,16225.0,111.65,111.92,111.26,111.75,16225.0
2021-12-23 14:00:00,111.65,111.68,111.07,111.18,10753.0,111.65,111.68,111.07,111.18,10753.0
2021-12-23 14:30:00,111.06,111.39,110.86,111.12,14199.0,111.06,111.39,110.86,111.12,14199.0
2021-12-23 15:00:00,111.05,111.43,110.7,110.97,15005.0,111.05,111.43,110.7,110.97,15005.0
2021-12-23 15:30:00,110.9,111.27,110.41,110.91,78394.0,110.9,111.27,110.41,110.91,78394.0
2021-12-27 09:30:00,110.97,112.83,110.97,112.5,58552.0,110.97,112.83,110.97,112.5,58552.0
2021-12-27 10:00:00,112.56,113.44,112.32,112.83,51192.0,112.56,113.44,112.32,112.83,51192.0
2021-12-27 10:30:00,112.9,113.25,112.54,113.07,33655.0,112.9,113.25,112.54,113.07,33655.0
2021-12-27 11:00:00,113.29,113.5,112.72,113.34,14480.0,113.29,113.5,112.72,113.34,14480.0
2021-12-27 11:30:00,113.28,113.28,112.9,113.13,7639.0,113.28,113.28,112.9,113.13,7639.0
2021-12-27 12:00:00,113.23,113.23,113.01,113.19,5735.0,113.23,113.23,113.01,113.19,5735.0
2021-12-27 12:30:00,113.16,113.44,112.9,113.04,11255.0,113.16,113.44,112.9,113.04,11255.0
2021-12-27 13:00:00,113.05,113.13,112.78,112.9,14714.0,113.05,113.13,112.78,112.9,14714.0
2021-12-27 13:30:00,112.95,113.43,112.76,113.22,10361.0,112.95,113.43,112.76,113.22,10361.0
2021-12-27 14:00:00,113.07,113.57,112.94,113.0,11088.0,113.07,113.57,112.94,113.0,11088.0
2021-12-27 14:30:00,113.0,113.24,112.58,112.67,19237.0,113.0,113.24,112.58,112.67,19237.0
2021-12-27 15:00:00,112.63,112.63,112.0,112.44,38581.0,112.63,112.63,112.0,112.44,38581.0
2021-12-27 15:30:00,112.43,113.17,112.18,113.1,98374.0,112.43,113.17,112.18,113.1,98374.0
2021-12-28 09:30:00,114.23,114.23,111.49,112.74,56144.0,114.23,114.23,111.49,112.74,56144.0
2021-12-28 10:00:00,112.83,113.28,111.13,112.0,28998.0,112.83,113.28,111.13,112.0,28998.0
2021-12-28 10:30:00,111.9,112.7,111.8,111.86,25366.0,111.9,112.7,111.8,111.86,25366.0
2021-12-28 11:00:00,112.0,112.02,109.62,109.62,39245.0,112.0,112.02,109.62,109.62,39245.0
2021-12-28 11:30:00,109.75,110.48,109.21,110.1,12144.0,109.75,110.48,109.21,110.1,12144.0
2021-12-28 12:00:00,110.0,110.15,109.51,109.52,14552.0,110.0,110.15,109.51,109.52,14552.0
2021-12-28 12:30:00,109.47,109.66,109.12,109.44,10002.0,109.47,109.66,109.12,109.44,10002.0
2021-12-28 13:00:00,109.36,109.84,109.26,109.57,9397.0,109.36,109.84,109.26,109.57,9397.0
2021-12-28 13:30:00,109.64,109.64,109.15,109.32,12565.0,109.64,109.64,109.15,109.32,12565.0
2021-12-28 14:00:00,109.37,110.0,109.01,109.9,10765.0,109.37,110.0,109.01,109.9,10765.0
2021-12-28 14:30:00,110.01,110.23,109.67,109.89,17165.0,110.01,110.23,109.67,109.89,17165.0
2021-12-28 15:00:00,109.97,110.45,109.95,110.29,13815.0,109.97,110.45,109.95,110.29,13815.0
2021-12-28 15:30:00,110.38,110.69,109.28,109.44,84632.0,110.38,110.69,109.28,109.44,84632.0
2021-12-29 09:30:00,108.63,110.13,108.15,108.6,27581.0,108.63,110.13,108.15,108.6,27581.0
2021-12-29 10:00:00,108.67,108.67,107.25,107.99,23424.0,108.67,108.67,107.25,107.99,23424.0
2021-12-29 10:30:00,107.83,109.46,107.79,109.41,25333.0,107.83,109.46,107.79,109.41,25333.0
2021-12-29 11:00:00,109.5,109.88,109.15,109.15,9544.0,109.5,109.88,109.15,109.15,9544.0
2021-12-29 11:30:00,109.19,109.36,108.87,108.88,4737.0,109.19,109.36,108.87,108.88,4737.0
2021-12-29 12:00:00,108.88,108.94,107.99,108.07,13400.0,108.88,108.94,107.99,108.07,13400.0
2021-12-29 12:30:00,108.0,108.03,107.56,107.86,27576.0,108.0,108.03,107.56,107.86,27576.0
2021-12-29 13:00:00,107.93,108.69,107.93,108.62,46645.0,107.93,108.69,107.93,108.62,46645.0
2021-12-29 13:30:00,108.72,109.59,108.72,109.54,28039.0,108.72,109.59,108.72,109.54,28039.0
2021-12-29 14:00:00,109.53,110.27,109.39,109.65,46744.0,109.53,110.27,109.39,109.65,46744.0
2021-12-29 14:30:00,109.66,109.77,109.42,109.63,18348.0,109.66,109.77,109.42,109.63,18348.0
2021-12-29 15:00:00,109.62,109.62,108.65,108.75,21288.0,109.62,109.62,108.65,108.75,21288.0
2021-12-29 15:30:00,108.72,109.33,108.72,109.01,64772.0,108.72,109.33,108.72,109.01,64772.0
2021-12-30 09:30:00,109.28,111.09,108.72,111.03,33645.0,109.28,111.09,108.72,111.03,33645.0
2021-12-30 10:00:00,111.05,111.44,110.5,110.88,31094.0,111.05,111.44,110.5,110.88,31094.0
2021-12-30 10:30:00,111.0,111.64,110.83,110.95,13544.0,111.0,111.64,110.83,110.95,13544.0
2021-12-30 11:00:00,110.95,111.9,110.62,111.82,19587.0,110.95,111.9,110.62,111.82,19587.0
2021-12-30 11:30:00,111.66,112.29,111.66,112.29,20366.0,111.66,112.29,111.66,112.29,20366.0
2021-12-30 12:00:00,112.21,112.3,111.19,111.45,46972.0,112.21,112.3,111.19,111.45,46972.0
2021-12-30 12:30:00,111.36,111.58,111.03,111.47,10602.0,111.36,111.58,111.03,111.47,10602.0
2021-12-30 13:00:00,111.39,111.66,111.29,111.66,13245.0,111.39,111.66,111.29,111.66,13245.0
2021-12-30 13:30:00,111.69,111.85,111.51,111.65,14004.0,111.69,111.85,111.51,111.65,14004.0
2021-12-30 14:00:00,111.56,111.56,110.91,111.23,11460.0,111.56,111.56,110.91,111.23,11460.0
2021-12-30 14:30:00,111.17,111.83,111.17,111.62,11691.0,111.17,111.83,111.17,111.62,11691.0
2021-12-30 15:00:00,111.53,112.07,111.05,111.99,60320.0,111.53,112.07,111.05,111.99,60320.0
2021-12-30 15:30:00,112.13,112.35,110.58,110.71,127994.0,112.13,112.35,110.58,110.71,127994.0
2021-12-31 09:30:00,111.19,112.98,111.13,112.11,33636.0,111.19,112.98,111.13,112.11,33636.0
2021-12-31 10:00:00,112.41,112.41,111.09,111.57,21557.0,112.41,112.41,111.09,111.57,21557.0
2021-12-31 10:30:00,111.44,111.98,111.3,111.41,20608.0,111.44,111.98,111.3,111.41,20608.0
2021-12-31 11:00:00,111.25,112.15,111.1,112.13,18709.0,111.25,112.15,111.1,112.13,18709.0
2021-12-31 11:30:00,112.13,112.14,111.64,111.72,11217.0,112.13,112.14,111.64,111.72,11217.0
2021-12-31 12:00:00,111.63,112.12,111.59,111.7,16491.0,111.63,112.12,111.59,111.7,16491.0
2021-12-31 12:30:00,111.79,112.05,111.68,111.99,13933.0,111.79,112.05,111.68,111.99,13933.0
2021-12-31 13:00:00,111.99,112.37,111.97,111.97,17940.0,111.99,112.37,111.97,111.97,17940.0
2021-12-31 13:30:00,112.06,112.38,111.86,112.38,15996.0,112.06,112.38,111.86,112.38,15996.0
2021-12-31 14:00:00,112.43,112.88,111.98,112.65,39956.0,112.43,112.88,111.98,112.65,39956.0
2021-12-31 14:30:00,112.61,113.03,112.45,112.53,44165.0,112.61,113.03,112.45,112.53,44165.0
2021-12-31 15:00:00,112.51,112.7,111.8,112.17,35967.0,112.51,112.7,111.8,112.17,35967.0
2021-12-31 15:30:00,112.23,112.65,111.72,111.82,160825.0,112.23,112.65,111.72,111.82,160825.0
2022-01-03 09:30:00,116.64,120.63,114.68,116.68,242912.0,116.64,120.63,114.68,116.68,242912.0
2022-01-03 10:00:00,116.68,119.14,116.49,118.97,141460.0,116.68,119.14,116.49,118.97,141460.0
2022-01-03 10:30:00,118.93,120.38,118.41,119.31,215628.0,118.93,120.38,118.41,119.31,215628.0
2022-01-03 11:00:00,119.42,120.44,119.25,120.03,84284.0,119.42,120.44,119.25,120.03,84284.0
2022-01-03 11:30:00,119.98,120.55,119.6,119.79,53640.0,119.98,120.55,119.6,119.79,53640.0
2022-01-03 12:00:00,119.78,120.61,119.24,120.41,75551.0,119.78,120.61,119.24,120.41,75551.0
2022-01-03 12:30:00,120.48,120.5,119.89,120.33,47524.0,120.48,120.5,119.89,120.33,47524.0
2022-01-03 13:00:00,120.41,120.47,119.53,119.92,66254.0,120.41,120.47,119.53,119.92,66254.0
2022-01-03 13:30:00,119.91,120.65,119.83,120.58,67379.0,119.91,120.65,119.83,120.58,67379.0
2022-01-03 14:00:00,120.66,120.77,120.08,120.56,82256.0,120.66,120.77,120.08,120.56,82256.0
2022-01-03 14:30:00,120.63,121.81,120.54,121.39,76442.0,120.63,121.81,120.54,121.39,76442.0
2022-01-03 15:00:00,121.36,121.4,120.32,120.57,67034.0,121.36,121.4,120.32,120.57,67034.0
2022-01-03 15:30:00,120.52,121.17,120.27,121.17,283663.0,120.52,121.17,120.27,121.17,283663.0
2022-01-04 09:30:00,121.9,125.58,121.8,124.72,124366.0,121.9,125.58,121.8,124.72,124366.0
2022-01-04 10:00:00,124.72,124.76,123.05,123.45,154461.0,124.72,124.76,123.05,123.45,154461.0
2022-01-04 10:30:00,123.45,123.6,118.12,118.23,121954.0,123.45,123.6,118.12,118.23,121954.0
2022-01-04 11:00:00,118.19,118.45,116.31,117.33,100253.0,118.19,118.45,116.31,117.33,100253.0
2022-01-04 11:30:00,117.31,119.27,117.31,118.95,152786.0,117.31,119.27,117.31,118.95,152786.0
2022-01-04 12:00:00,118.93,120.6,117.89,120.34,59209.0,118.93,120.6,117.89,120.34,59209.0
2022-01-04 12:30:00,120.29,120.35,119.03,119.36,58457.0,120.29,120.35,119.03,119.36,58457.0
2022-01-04 13:00:00,119.38,120.15,119.37,120.07,43366.0,119.38,120.15,119.37,120.07,43366.0
2022-01-04 13:30:00,120.16,120.44,118.72,119.13,58631.0,120.16,120.44,118.72,119.13,58631.0
2022-01-04 14:00:00,119.16,120.18,119.15,119.97,58945.0,119.16,120.18,119.15,119.97,58945.0
2022-01-04 14:30:00,119.94,120.47,119.76,120.3,50678.0,119.94,120.47,119.76,120.3,50678.0
2022-01-04 15:00:00,120.29,121.49,119.89,121.42,118863.0,120.29,121.49,119.89,121.42,118863.0
2022-01-04 15:30:00,121.29,122.43,121.2,121.72,234053.0,121.29,122.43,121.2,121.72,234053.0
2022-01-05 09:30:00,121.0,122.34,119.67,122.34,61192.0,121.0,122.34,119.67,122.34,61192.0
2022-01-05 10:00:00,122.05,122.62,119.77,119.87,41388.0,122.05,122.62,119.77,119.87,41388.0
2022-01-05 10:30:00,119.69,119.91,118.29,119.25,41971.0,119.69,119.91,118.29,119.25,41971.0
2022-01-05 11:00:00,119.42,119.75,118.75,119.23,38671.0,119.42,119.75,118.75,119.23,38671.0
2022-01-05 11:30:00,119.21,119.93,119.13,119.77,23020.0,119.21,119.93,119.13,119.77,23020.0
2022-01-05 12:00:00,119.67,119.76,119.15,119.26,28174.0,119.67,119.76,119.15,119.26,28174.0
2022-01-05 12:30:00,119.26,119.34,116.79,116.8,69251.0,119.26,119.34,116.79,116.8,69251.0
2022-01-05 13:00:00,116.75,117.19,116.16,116.93,40309.0,116.75,117.19,116.16,116.93,40309.0
2022-01-05 13:30:00,116.83,117.48,116.82,117.22,21269.0,116.83,117.48,116.82,117.22,21269.0
2022-01-05 14:00:00,117.32,118.14,116.06,116.38,50247.0,117.32,118.14,116.06,116.38,50247.0
2022-01-05 14:30:00,116.32,116.84,115.21,115.31,56358.0,116.32,116.84,115.21,115.31,56358.0
2022-01-05 15:00:00,115.22,115.22,113.43,113.78,100649.0,115.22,115.22,113.43,113.78,100649.0
2022-01-05 15:30:00,113.78,115.06,113.6,114.46,259939.0,113.78,115.06,113.6,114.46,259939.0
2022-01-06 09:30:00,113.69,115.7,112.11,112.11,129434.0,113.69,115.7,112.11,112.11,129434.0
2022-01-06 10:00:00,112.59,112.59,110.14,112.0,75888.0,112.59,112.59,110.14,112.0,75888.0
2022-01-06 10:30:00,112.3,113.59,112.02,112.92,89522.0,112.3,113.59,112.02,112.92,89522.0
2022-01-06 11:00:00,112.76,114.71,112.6,114.06,41678.0,112.76,114.71,112.6,114.06,41678.0
2022-01-06 11:30:00,114.14,114.59,113.01,114.2,32990.0,114.14,114.59,113.01,114.2,32990.0
2022-01-06 12:00:00,114.21,114.63,113.76,114.12,19337.0,114.21,114.63,113.76,114.12,19337.0
2022-01-06 12:30:00,114.3,114.98,113.85,114.0,35875.0,114.3,114.98,113.85,114.0,35875.0
2022-01-06 13:00:00,114.04,114.56,113.28,113.41,18770.0,114.04,114.56,113.28,113.41,18770.0
2022-01-06 13:30:00,113.44,114.02,112.91,113.74,19353.0,113.44,114.02,112.91,113.74,19353.0
2022-01-06 14:00:00,113.65,114.51,113.3,114.38,17564.0,113.65,114.51,113.3,114.38,17564.0
2022-01-06 14:30:00,114.47,114.47,113.95,114.2,24455.0,114.47,114.47,113.95,114.2,24455.0
2022-01-06 15:00:00,114.16,114.35,113.06,113.7,21230.0,114.16,114.35,113.06,113.7,21230.0
2022-01-06 15:30:00,113.75,114.07,112.32,113.05,167547.0,113.75,114.07,112.32,113.05,167547.0
2022-01-07 09:30:00,111.96,116.91,111.96,116.22,113943.0,111.96,116.91,111.96,116.22,113943.0
2022-01-07 10:00:00,115.93,115.93,113.27,113.78,205397.0,115.93,115.93,113.27,113.78,205397.0
2022-01-07 10:30:00,113.67,113.81,110.31,110.93,123471.0,113.67,113.81,110.31,110.93,123471.0
2022-01-07 11:00:00,110.84,111.2,109.18,110.25,75493.0,110.84,111.2,109.18,110.25,75493.0
2022-01-07 11:30:00,110.25,110.71,109.68,110.08,37830.0,110.25,110.71,109.68,110.08,37830.0
2022-01-07 12:00:00,110.18,110.97,110.18,110.54,42883.0,110.18,110.97,110.18,110.54,42883.0
2022-01-07 12:30:00,110.33,110.78,109.69,110.78,29886.0,110.33,110.78,109.69,110.78,29886.0
2022-01-07 13:00:00,110.66,110.72,110.03,110.3,32907.0,110.66,110.72,110.03,110.3,32907.0
2022-01-07 13:30:00,110.34,110.91,110.0,110.19,21324.0,110.34,110.91,110.0,110.19,21324.0
2022-01-07 14:00:00,110.06,110.19,109.46,109.78,35918.0,110.06,110.19,109.46,109.78,35918.0
2022-01-07 14:30:00,109.72,109.77,108.7,109.23,54938.0,109.72,109.77,108.7,109.23,54938.0
2022-01-07 15:00:00,109.28,110.14,109.22,109.8,40560.0,109.28,110.14,109.22,109.8,40560.0
2022-01-07 15:30:00,109.94,110.31,108.85,109.05,126512.0,109.94,110.31,108.85,109.05,126512.0
2022-01-10 09:30:00,106.5,106.57,102.1,102.57,325845.0,106.5,106.57,102.1,102.57,325845.0
2022-01-10 10:00:00,102.53,103.59,102.11,103.0,172338.0,102.53,103.59,102.11,103.0,172338.0
2022-01-10 10:30:00,102.99,103.19,100.67,101.92,186449.0,102.99,103.19,100.67,101.92,186449.0
2022-01-10 11:00:00,101.89,104.15,101.43,104.09,74509.0,101.89,104.15,101.43,104.09,74509.0
2022-01-10 11:30:00,103.99,104.53,102.82,103.46,105135.0,103.99,104.53,102.82,103.46,105135.0
2022-01-10 12:00:00,103.41,103.48,102.32,102.42,73888.0,103.41,103.48,102.32,102.42,73888.0
2022-01-10 12:30:00,102.47,102.69,101.41,102.55,141125.0,102.47,102.69,101.41,102.55,141125.0
2022-01-10 13:00:00,102.48,103.5,102.22,103.34,137329.0,102.48,103.5,102.22,103.34,137329.0
2022-01-10 13:30:00,103.4,104.99,103.4,104.83,68915.0,103.4,104.99,103.4,104.83,68915.0
2022-01-10 14:00:00,104.83,106.29,104.75,106.28,54613.0,104.83,106.29,104.75,106.28,54613.0
2022-01-10 14:30:00,106.26,106.87,104.78,104.78,38065.0,106.26,106.87,104.78,104.78,38065.0
2022-01-10 15:00:00,104.89,105.24,104.33,104.73,71529.0,104.89,105.24,104.33,104.73,71529.0
2022-01-10 15:30:00,104.66,106.89,104.25,106.76,215890.0,104.66,106.89,104.25,106.76,215890.0
2022-01-11 09:30:00,106.6,108.66,104.8,107.78,65848.0,106.6,108.66,104.8,107.78,65848.0
2022-01-11 10:00:00,107.77,109.26,107.22,107.66,50647.0,107.77,109.26,107.22,107.66,50647.0
2022-01-11 10:30:00,107.62,108.11,105.0,105.5,88493.0,107.62,108.11,105.0,105.5,88493.0
2022-01-11 11:00:00,105.64,108.75,105.5,108.49,47969.0,105.64,108.75,105.5,108.49,47969.0
2022-01-11 11:30:00,108.43,109.06,107.89,108.89,20192.0,108.43,109.06,107.89,108.89,20192.0
2022-01-11 12:00:00,108.97,109.17,107.75,107.75,32485.0,108.97,109.17,107.75,107.75,32485.0
2022-01-11 12:30:00,107.92,108.64,107.77,108.44,26050.0,107.92,108.64,107.77,108.44,26050.0
2022-01-11 13:00:00,108.44,109.6,108.06,108.94,24636.0,108.44,109.6,108.06,108.94,24636.0
2022-01-11 13:30:00,108.93,109.53,108.69,109.53,17911.0,108.93,109.53,108.69,109.53,17911.0
2022-01-11 14:00:00,109.51,109.65,108.68,108.79,89532.0,109.51,109.65,108.68,108.79,89532.0
2022-01-11 14:30:00,108.78,109.2,108.37,108.82,21563.0,108.78,109.2,108.37,108.82,21563.0
2022-01-11 15:00:00,108.85,109.28,108.75,108.8,22109.0,108.85,109.28,108.75,108.8,22109.0
2022-01-11 15:30:00,108.83,109.14,107.88,108.87,146004.0,108.83,109.14,107.88,108.87,146004.0
2022-01-12 09:30:00,113.87,115.5,113.0,114.4,120036.0,113.87,115.5,113.0,114.4,120036.0
2022-01-12 10:00:00,114.46,114.92,113.7,114.19,62190.0,114.46,114.92,113.7,114.19,62190.0
2022-01-12 10:30:00,114.3,114.3,111.0,111.45,50658.0,114.3,114.3,111.0,111.45,50658.0
2022-01-12 11:00:00,111.42,112.1,109.87,110.78,59854.0,111.42,112.1,109.87,110.78,59854.0
2022-01-12 11:30:00,110.79,111.26,110.64,110.71,27070.0,110.79,111.26,110.64,110.71,27070.0
2022-01-12 12:00:00,110.73,110.88,110.31,110.88,13793.0,110.73,110.88,110.31,110.88,13793.0
2022-01-12 12:30:00,110.65,111.34,110.64,111.0,16099.0,110.65,111.34,110.64,111.0,16099.0
2022-01-12 13:00:00,111.05,111.27,110.33,110.75,22982.0,111.05,111.27,110.33,110.75,22982.0
2022-01-12 13:30:00,110.91,111.29,110.79,111.17,20917.0,110.91,111.29,110.79,111.17,20917.0
2022-01-12 14:00:00,111.14,111.66,110.71,111.61,15000.0,111.14,111.66,110.71,111.61,15000.0
2022-01-12 14:30:00,111.63,111.65,110.44,110.45,24354.0,111.63,111.65,110.44,110.45,24354.0
2022-01-12 15:00:00,110.5,110.56,109.68,109.94,43413.0,110.5,110.56,109.68,109.94,43413.0
2022-01-12 15:30:00,109.95,110.71,109.95,110.5,83750.0,109.95,110.71,109.95,110.5,83750.0
2022-01-13 09:30:00,112.0,112.85,110.73,112.12,72416.0,112.0,112.85,110.73,112.12,72416.0
2022-01-13 10:00:00,112.05,112.07,109.72,110.05,67543.0,112.05,112.07,109.72,110.05,67543.0
2022-01-13 10:30:00,110.05,110.14,108.6,109.24,65947.0,110.05,110.14,108.6,109.24,65947.0
2022-01-13 11:00:00,109.05,109.4,108.29,109.34,75887.0,109.05,109.4,108.29,109.34,75887.0
2022-01-13 11:30:00,109.2,109.36,108.2,108.25,51864.0,109.2,109.36,108.2,108.25,51864.0
2022-01-13 12:00:00,108.12,108.34,106.6,107.47,169205.0,108.12,108.34,106.6,107.47,169205.0
2022-01-13 12:30:00,107.47,108.09,107.21,107.92,37059.0,107.47,108.09,107.21,107.92,37059.0
2022-01-13 13:00:00,107.84,108.29,107.24,107.61,41195.0,107.84,108.29,107.24,107.61,41195.0
2022-01-13 13:30:00,107.6,107.71,106.99,107.05,74189.0,107.6,107.71,106.99,107.05,74189.0
2022-01-13 14:00:00,107.11,107.46,106.6,106.83,86879.0,107.11,107.46,106.6,106.83,86879.0
2022-01-13 14:30:00,106.75,107.16,106.46,107.05,30111.0,106.75,107.16,106.46,107.05,30111.0
2022-01-13 15:00:00,107.05,107.14,106.18,106.66,51802.0,107.05,107.14,106.18,106.66,51802.0
2022-01-13 15:30:00,106.72,107.05,105.18,105.44,258487.0,106.72,107.05,105.18,105.44,258487.0
2022-01-14 09:30:00,103.56,107.84,103.33,106.75,77946.0,103.56,107.84,103.33,106.75,77946.0
2022-01-14 10:00:00,106.55,107.4,105.1,105.54,71484.0,106.55,107.4,105.1,105.54,71484.0
2022-01-14 10:30:00,105.41,106.2,104.41,105.71,55495.0,105.41,106.2,104.41,105.71,55495.0
2022-01-14 11:00:00,105.81,106.33,104.51,105.89,48102.0,105.81,106.33,104.51,105.89,48102.0
2022-01-14 11:30:00,105.76,106.51,105.33,105.48,27718.0,105.76,106.51,105.33,105.48,27718.0
2022-01-14 12:00:00,105.42,105.84,104.81,105.59,21102.0,105.42,105.84,104.81,105.59,21102.0
2022-01-14 12:30:00,105.58,105.75,104.27,104.3,38089.0,105.58,105.75,104.27,104.3,38089.0
2022-01-14 13:00:00,104.4,105.21,104.4,104.87,23750.0,104.4,105.21,104.4,104.87,23750.0
2022-01-14 13:30:00,104.87,106.37,104.53,106.18,47111.0,104.87,106.37,104.53,106.18,47111.0
2022-01-14 14:00:00,106.1,106.32,105.22,105.8,21582.0,106.1,106.32,105.22,105.8,21582.0
2022-01-14 14:30:00,105.76,106.66,105.76,106.08,23374.0,105.76,106.66,105.76,106.08,23374.0
2022-01-14 15:00:00,105.97,107.65,105.96,107.33,52894.0,105.97,107.65,105.96,107.33,52894.0
2022-01-14 15:30:00,107.35,108.36,107.21,108.14,216213.0,107.35,108.36,107.21,108.14,216213.0
2022-01-18 09:30:00,105.67,106.87,103.67,106.03,61433.0,105.67,106.87,103.67,106.03,61433.0
2022-01-18 10:00:00,105.38,107.27,105.31,106.45,25217.0,105.38,107.27,105.31,106.45,25217.0
2022-01-18 10:30:00,106.31,106.31,104.84,105.31,31528.0,106.31,106.31,104.84,105.31,31528.0
2022-01-18 11:00:00,105.1,105.16,103.56,103.7,30437.0,105.1,105.16,103.56,103.7,30437.0
2022-01-18 11:30:00,103.73,105.03,103.43,104.52,54147.0,103.73,105.03,103.43,104.52,54147.0
2022-01-18 12:00:00,104.48,104.55,103.4,103.91,29766.0,104.48,104.55,103.4,103.91,29766.0
2022-01-18 12:30:00,103.83,104.07,103.51,103.77,27206.0,103.83,104.07,103.51,103.77,27206.0
2022-01-18 13:00:00,103.69,103.69,102.51,103.01,34183.0,103.69,103.69,102.51,103.01,34183.0
2022-01-18 13:30:00,103.16,103.25,102.23,102.84,41214.0,103.16,103.25,102.23,102.84,41214.0
2022-01-18 14:00:00,102.96,103.8,102.96,103.41,26787.0,102.96,103.8,102.96,103.41,26787.0
2022-01-18 14:30:00,103.22,104.15,103.22,103.95,51168.0,103.22,104.15,103.22,103.95,51168.0
2022-01-18 15:00:00,103.9,104.08,102.87,103.51,29896.0,103.9,104.08,102.87,103.51,29896.0
2022-01-18 15:30:00,103.41,103.48,102.21,102.28,138129.0,103.41,103.48,102.21,102.28,138129.0
2022-01-19 09:30:00,102.81,104.23,101.56,102.15,133621.0,102.81,104.23,101.56,102.15,133621.0
2022-01-19 10:00:00,102.36,103.62,101.25,101.33,30474.0,102.36,103.62,101.25,101.33,30474.0
2022-01-19 10:30:00,101.26,101.26,98.54,99.27,77301.0,101.26,101.26,98.54,99.27,77301.0
2022-01-19 11:00:00,99.37,99.66,97.61,97.81,66964.0,99.37,99.66,97.61,97.81,66964.0
2022-01-19 11:30:00,97.96,98.61,97.19,98.02,60023.0,97.96,98.61,97.19,98.02,60023.0
2022-01-19 12:00:00,98.18,99.7,98.17,99.69,28324.0,98.18,99.7,98.17,99.69,28324.0
2022-01-19 12:30:00,99.8,99.87,99.1,99.55,19869.0,99.8,99.87,99.1,99.55,19869.0
2022-01-19 13:00:00,99.71,99.82,99.18,99.18,23805.0,99.71,99.82,99.18,99.18,23805.0
2022-01-19 13:30:00,99.29,99.82,99.02,99.74,19581.0,99.29,99.82,99.02,99.74,19581.0
2022-01-19 14:00:00,99.66,99.82,97.92,98.01,31723.0,99.66,99.82,97.92,98.01,31723.0
2022-01-19 14:30:00,97.78,98.32,97.25,97.41,75548.0,97.78,98.32,97.25,97.41,75548.0
2022-01-19 15:00:00,97.51,98.11,97.2,97.59,64363.0,97.51,98.11,97.2,97.59,64363.0
2022-01-19 15:30:00,97.55,97.84,96.3,96.58,260194.0,97.55,97.84,96.3,96.58,260194.0
2022-01-20 09:30:00,97.21,99.05,96.49,97.58,148412.0,97.21,99.05,96.49,97.58,148412.0
2022-01-20 10:00:00,97.52,98.45,97.12,98.3,71199.0,97.52,98.45,97.12,98.3,71199.0
2022-01-20 10:30:00,98.4,99.19,98.15,99.07,69381.0,98.4,99.19,98.15,99.07,69381.0
2022-01-20 11:00:00,98.91,99.37,97.74,98.34,55525.0,98.91,99.37,97.74,98.34,55525.0
2022-01-20 11:30:00,98.2,98.41,97.11,97.75,34111.0,98.2,98.41,97.11,97.75,34111.0
2022-01-20 12:00:00,97.83,98.15,97.39,98.15,28297.0,97.83,98.15,97.39,98.15,28297.0
2022-01-20 12:30:00,98.22,98.64,97.41,97.7,32279.0,98.22,98.64,97.41,97.7,32279.0
2022-01-20 13:00:00,97.7,98.03,97.25,97.7,38288.0,97.7,98.03,97.25,97.7,38288.0
2022-01-20 13:30:00,97.65,97.79,97.13,97.13,31263.0,97.65,97.79,97.13,97.13,31263.0
2022-01-20 14:00:00,97.22,97.94,96.4,96.58,41592.0,97.22,97.94,96.4,96.58,41592.0
2022-01-20 14:30:00,96.42,96.6,95.79,95.92,64397.0,96.42,96.6,95.79,95.92,64397.0
2022-01-20 15:00:00,95.93,96.27,94.17,94.4,101970.0,95.93,96.27,94.17,94.4,101970.0
2022-01-20 15:30:00,94.32,94.39,92.51,92.66,303813.0,94.32,94.39,92.51,92.66,303813.0
2022-01-21 09:30:00,91.61,94.0,91.19,92.76,110059.0,91.61,94.0,91.19,92.76,110059.0
2022-01-21 10:00:00,92.76,93.17,89.94,91.52,107409.0,92.76,93.17,89.94,91.52,107409.0
2022-01-21 10:30:00,91.59,94.35,91.59,93.45,487853.0,91.59,94.35,91.59,93.45,487853.0
2022-01-21 11:00:00,93.46,94.53,92.49,94.09,51643.0,93.46,94.53,92.49,94.09,51643.0
2022-01-21 11:30:00,93.97,93.97,91.75,92.59,41526.0,93.97,93.97,91.75,92.59,41526.0
2022-01-21 12:00:00,92.6,93.27,91.28,91.95,48389.0,92.6,93.27,91.28,91.95,48389.0
2022-01-21 12:30:00,91.82,92.32,91.49,91.86,37687.0,91.82,92.32,91.49,91.86,37687.0
2022-01-21 13:00:00,91.94,92.44,91.21,91.42,36831.0,91.94,92.44,91.21,91.42,36831.0
2022-01-21 13:30:00,91.35,92.23,91.27,91.34,39260.0,91.35,92.23,91.27,91.34,39260.0
2022-01-21 14:00:00,91.65,92.2,91.19,91.25,41415.0,91.65,92.2,91.19,91.25,41415.0
2022-01-21 14:30:00,91.25,91.34,90.26,90.26,45271.0,91.25,91.34,90.26,90.26,45271.0
2022-01-21 15:00:00,90.21,90.57,89.25,89.77,125128.0,90.21,90.57,89.25,89.77,125128.0
2022-01-21 15:30:00,89.69,90.99,89.23,89.8,302840.0,89.69,90.99,89.23,89.8,302840.0
2022-01-24 09:30:00,86.4,87.7,85.5,86.7,208007.0,86.4,87.7,85.5,86.7,208007.0
2022-01-24 10:00:00,86.63,87.51,85.38,86.65,187460.0,86.63,87.51,85.38,86.65,187460.0
2022-01-24 10:30:00,86.75,87.46,84.66,86.03,194285.0,86.75,87.46,84.66,86.03,194285.0
2022-01-24 11:00:00,86.04,86.17,84.07,84.84,164745.0,86.04,86.17,84.07,84.84,164745.0
2022-01-24 11:30:00,84.8,85.24,83.62,84.84,107690.0,84.8,85.24,83.62,84.84,107690.0
2022-01-24 12:00:00,84.78,84.91,83.49,84.08,132544.0,84.78,84.91,83.49,84.08,132544.0
2022-01-24 12:30:00,84.0,86.04,83.6,85.84,73140.0,84.0,86.04,83.6,85.84,73140.0
2022-01-24 13:00:00,85.84,88.0,85.67,87.17,103393.0,85.84,88.0,85.67,87.17,103393.0
2022-01-24 13:30:00,87.13,89.5,87.09,89.45,73311.0,87.13,89.5,87.09,89.45,73311.0
2022-01-24 14:00:00,89.53,91.11,89.43,89.62,81496.0,89.53,91.11,89.43,89.62,81496.0
2022-01-24 14:30:00,89.62,90.75,88.86,90.49,52912.0,89.62,90.75,88.86,90.49,52912.0
2022-01-24 15:00:00,90.47,92.51,90.15,91.92,108961.0,90.47,92.51,90.15,91.92,108961.0
2022-01-24 15:30:00,91.8,93.23,91.13,92.95,286083.0,91.8,93.23,91.13,92.95,286083.0
2022-01-25 09:30:00,89.58,89.89,86.8,88.03,109662.0,89.58,89.89,86.8,88.03,109662.0
2022-01-25 10:00:00,88.16,89.51,86.65,89.43,47856.0,88.16,89.51,86.65,89.43,47856.0
2022-01-25 10:30:00,89.3,89.39,87.0,87.18,63879.0,89.3,89.39,87.0,87.18,63879.0
2022-01-25 11:00:00,87.05,89.13,86.87,88.35,104102.0,87.05,89.13,86.87,88.35,104102.0
2022-01-25 11:30:00,88.25,88.82,87.0,87.77,68107.0,88.25,88.82,87.0,87.77,68107.0
2022-01-25 12:00:00,87.76,88.97,87.05,88.06,54387.0,87.76,88.97,87.05,88.06,54387.0
2022-01-25 12:30:00,87.87,88.05,87.27,88.05,41017.0,87.87,88.05,87.27,88.05,41017.0
2022-01-25 13:00:00,88.05,89.01,87.5,89.01,46952.0,88.05,89.01,87.5,89.01,46952.0
2022-01-25 13:30:00,88.89,90.24,88.81,90.24,34992.0,88.89,90.24,88.81,90.24,34992.0
2022-01-25 14:00:00,90.29,90.72,89.1,90.58,39484.0,90.29,90.72,89.1,90.58,39484.0
2022-01-25 14:30:00,90.67,92.06,89.82,91.91,55549.0,90.67,92.06,89.82,91.91,55549.0
2022-01-25 15:00:00,91.8,91.82,89.5,89.55,53015.0,91.8,91.82,89.5,89.55,53015.0
2022-01-25 15:30:00,89.62,90.39,88.7,88.95,262541.0,89.62,90.39,88.7,88.95,262541.0
2022-01-26 09:30:00,92.05,92.5,89.15,92.24,154197.0,92.05,92.5,89.15,92.24,154197.0
2022-01-26 10:00:00,92.15,93.42,91.4,92.31,190550.0,92.15,93.42,91.4,92.31,190550.0
2022-01-26 10:30:00,92.24,93.18,91.0,92.74,149026.0,92.24,93.18,91.0,92.74,149026.0
2022-01-26 11:00:00,92.71,94.77,91.83,93.97,136732.0,92.71,94.77,91.83,93.97,136732.0
2022-01-26 11:30:00,93.97,95.71,93.91,95.18,291408.0,93.97,95.71,93.91,95.18,291408.0
2022-01-26 12:00:00,95.25,95.43,94.0,94.2,93274.0,95.25,95.43,94.0,94.2,93274.0
2022-01-26 12:30:00,94.33,95.88,94.07,95.85,59789.0,94.33,95.88,94.07,95.85,59789.0
2022-01-26 13:00:00,95.82,96.07,95.1,95.46,217640.0,95.82,96.07,95.1,95.46,217640.0
2022-01-26 13:30:00,95.53,95.83,94.14,94.27,155459.0,95.53,95.83,94.14,94.27,155459.0
2022-01-26 14:00:00,94.27,97.0,94.27,96.1,185955.0,94.27,97.0,94.27,96.1,185955.0
2022-01-26 14:30:00,96.02,96.02,91.35,92.59,238075.0,96.02,96.02,91.35,92.59,238075.0
2022-01-26 15:00:00,92.51,92.51,89.0,91.41,242116.0,92.51,92.51,89.0,91.41,242116.0
2022-01-26 15:30:00,91.33,92.0,88.57,89.64,449843.0,91.33,92.0,88.57,89.64,449843.0
2022-01-27 09:30:00,98.0,98.21,92.91,96.46,362189.0,98.0,98.21,92.91,96.46,362189.0
2022-01-27 10:00:00,96.67,96.67,91.9,92.0,208627.0,96.67,96.67,91.9,92.0,208627.0
2022-01-27 10:30:00,91.96,92.15,90.0,90.91,203966.0,91.96,92.15,90.0,90.91,203966.0
2022-01-27 11:00:00,91.13,93.24,91.07,92.57,89528.0,91.13,93.24,91.07,92.57,89528.0
2022-01-27 11:30:00,92.7,94.15,92.48,92.95,105949.0,92.7,94.15,92.48,92.95,105949.0
2022-01-27 12:00:00,92.88,92.99,88.49,89.47,234618.0,92.88,92.99,88.49,89.47,234618.0
2022-01-27 12:30:00,89.49,90.0,88.78,89.33,100582.0,89.49,90.0,88.78,89.33,100582.0
2022-01-27 13:00:00,89.39,89.73,88.01,88.38,70303.0,89.39,89.73,88.01,88.38,70303.0
2022-01-27 13:30:00,88.49,89.28,87.58,88.64,143967.0,88.49,89.28,87.58,88.64,143967.0
2022-01-27 14:00:00,88.79,90.35,88.54,88.84,84826.0,88.79,90.35,88.54,88.84,84826.0
2022-01-27 14:30:00,88.81,89.96,88.29,89.54,93334.0,88.81,89.96,88.29,89.54,93334.0
2022-01-27 15:00:00,89.63,90.07,89.2,89.78,171155.0,89.63,90.07,89.2,89.78,171155.0
2022-01-27 15:30:00,89.78,90.73,89.31,89.45,583964.0,89.78,90.73,89.31,89.45,583964.0
2022-01-28 09:30:00,89.82,89.99,83.93,84.67,190135.0,89.82,89.99,83.93,84.67,190135.0
2022-01-28 10:00:00,84.67,84.96,82.88,83.34,280121.0,84.67,84.96,82.88,83.34,280121.0
2022-01-28 10:30:00,83.34,85.16,83.25,84.89,200505.0,83.34,85.16,83.25,84.89,200505.0
2022-01-28 11:00:00,85.03,86.99,84.61,86.23,117336.0,85.03,86.99,84.61,86.23,117336.0
2022-01-28 11:30:00,86.14,86.9,85.26,86.67,83445.0,86.14,86.9,85.26,86.67,83445.0
2022-01-28 12:00:00,86.69,88.03,86.26,86.48,58152.0,86.69,88.03,86.26,86.48,58152.0
2022-01-28 12:30:00,86.46,86.65,85.56,85.77,70779.0,86.46,86.65,85.56,85.77,70779.0
2022-01-28 13:00:00,85.65,87.16,85.6,86.5,76953.0,85.65,87.16,85.6,86.5,76953.0
2022-01-28 13:30:00,86.82,87.33,86.29,86.56,57562.0,86.82,87.33,86.29,86.56,57562.0
2022-01-28 14:00:00,86.56,86.85,84.05,84.18,87068.0,86.56,86.85,84.05,84.18,87068.0
2022-01-28 14:30:00,84.07,85.2,83.76,84.97,98501.0,84.07,85.2,83.76,84.97,98501.0
2022-01-28 15:00:00,84.99,85.37,84.33,84.62,103062.0,84.99,85.37,84.33,84.62,103062.0
2022-01-28 15:30:00,84.51,88.18,84.04,87.75,564565.0,84.51,88.18,84.04,87.75,564565.0
2022-01-31 09:30:00,81.99,88.2,81.0,87.85,692690.0,81.99,88.2,81.0,87.85,692690.0
2022-01-31 10:00:00,87.81,90.72,87.58,89.54,411182.0,87.81,90.72,87.58,89.54,411182.0
2022-01-31 10:30:00,89.65,92.11,89.36,91.74,210988.0,89.65,92.11,89.36,91.74,210988.0
2022-01-31 11:00:00,91.73,92.54,90.64,91.97,178304.0,91.73,92.54,90.64,91.97,178304.0
2022-01-31 11:30:00,91.88,93.45,91.8,93.08,125108.0,91.88,93.45,91.8,93.08,125108.0
2022-01-31 12:00:00,93.14,94.18,92.93,93.45,155363.0,93.14,94.18,92.93,93.45,155363.0
2022-01-31 12:30:00,93.46,94.83,93.33,93.52,169245.0,93.46,94.83,93.33,93.52,169245.0
2022-01-31 13:00:00,93.43,94.31,92.78,93.02,220883.0,93.43,94.31,92.78,93.02,220883.0
2022-01-31 13:30:00,93.14,93.2,91.97,92.55,134406.0,93.14,93.2,91.97,92.55,134406.0
2022-01-31 14:00:00,92.58,93.17,91.5,92.3,154250.0,92.58,93.17,91.5,92.3,154250.0
2022-01-31 14:30:00,92.26,93.1,91.99,92.96,149508.0,92.26,93.1,91.99,92.96,149508.0
2022-01-31 15:00:00,93.01,93.27,92.19,92.89,178784.0,93.01,93.27,92.19,92.89,178784.0
2022-01-31 15:30:00,92.92,94.59,92.64,94.28,697262.0,92.92,94.59,92.64,94.28,697262.0
2022-02-01 09:30:00,95.44,97.35,95.08,95.92,483213.0,95.44,97.35,95.08,95.92,483213.0
2022-02-01 10:00:00,95.83,96.25,93.21,95.81,261679.0,95.83,96.25,93.21,95.81,261679.0
2022-02-01 10:30:00,95.98,96.25,94.62,95.89,134269.0,95.98,96.25,94.62,95.89,134269.0
2022-02-01 11:00:00,95.96,97.39,95.95,96.65,189979.0,95.96,97.39,95.95,96.65,189979.0
2022-02-01 11:30:00,96.65,97.73,96.22,97.67,105450.0,96.65,97.73,96.22,97.67,105450.0
2022-02-01 12:00:00,97.56,97.7,96.23,96.51,59154.0,97.56,97.7,96.23,96.51,59154.0
2022-02-01 12:30:00,96.52,96.87,95.69,96.74,56569.0,96.52,96.87,95.69,96.74,56569.0
2022-02-01 13:00:00,96.59,96.86,96.16,96.72,50281.0,96.59,96.86,96.16,96.72,50281.0
2022-02-01 13:30:00,96.65,96.68,95.8,96.18,56696.0,96.65,96.68,95.8,96.18,56696.0
2022-02-01 14:00:00,96.24,96.56,95.46,95.81,54731.0,96.24,96.56,95.46,95.81,54731.0
2022-02-01 14:30:00,95.9,96.56,95.47,96.26,118290.0,95.9,96.56,95.47,96.26,118290.0
2022-02-01 15:00:00,96.25,96.95,96.13,96.95,119683.0,96.25,96.95,96.13,96.95,119683.0
2022-02-01 15:30:00,96.91,98.0,96.9,97.44,526624.0,96.91,98.0,96.9,97.44,526624.0
2022-02-02 09:30:00,97.45,98.25,94.25,96.19,215270.0,97.45,98.25,94.25,96.19,215270.0
2022-02-02 10:00:00,95.95,97.18,94.25,94.77,91684.0,95.95,97.18,94.25,94.77,91684.0
2022-02-02 10:30:00,94.69,95.95,94.1,95.13,84737.0,94.69,95.95,94.1,95.13,84737.0
2022-02-02 11:00:00,95.13,95.29,92.72,93.04,136304.0,95.13,95.29,92.72,93.04,136304.0
2022-02-02 11:30:00,93.04,93.96,92.5,93.96,132018.0,93.04,93.96,92.5,93.96,132018.0
2022-02-02 12:00:00,93.86,94.0,92.91,93.28,56845.0,93.86,94.0,92.91,93.28,56845.0
2022-02-02 12:30:00,93.26,94.62,93.16,94.58,39291.0,93.26,94.62,93.16,94.58,39291.0
2022-02-02 13:00:00,94.56,95.48,94.36,94.81,55863.0,94.56,95.48,94.36,94.81,55863.0
2022-02-02 13:30:00,94.74,95.43,94.45,94.93,71980.0,94.74,95.43,94.45,94.93,71980.0
2022-02-02 14:00:00,94.96,95.4,94.05,94.34,57024.0,94.96,95.4,94.05,94.34,57024.0
2022-02-02 14:30:00,94.42,95.63,94.37,95.15,40461.0,94.42,95.63,94.37,95.15,40461.0
2022-02-02 15:00:00,95.14,96.03,94.97,95.84,83121.0,95.14,96.03,94.97,95.84,83121.0
2022-02-02 15:30:00,95.85,96.18,95.58,95.99,292612.0,95.85,96.18,95.58,95.99,292612.0
2022-02-03 09:30:00,92.81,94.39,91.34,94.04,171591.0,92.81,94.39,91.34,94.04,171591.0
2022-02-03 10:00:00,93.94,95.13,93.04,94.8,89049.0,93.94,95.13,93.04,94.8,89049.0
2022-02-03 10:30:00,94.84,94.86,93.05,93.46,64873.0,94.84,94.86,93.05,93.46,64873.0
2022-02-03 11:00:00,93.57,93.62,92.12,92.27,119956.0,93.57,93.62,92.12,92.27,119956.0
2022-02-03 11:30:00,92.31,92.5,90.75,90.75,84611.0,92.31,92.5,90.75,90.75,84611.0
2022-02-03 12:00:00,90.75,91.3,90.29,90.68,86073.0,90.75,91.3,90.29,90.68,86073.0
2022-02-03 12:30:00,90.8,91.38,90.51,91.23,65300.0,90.8,91.38,90.51,91.23,65300.0
2022-02-03 13:00:00,91.15,91.71,90.64,91.37,82649.0,91.15,91.71,90.64,91.37,82649.0
2022-02-03 13:30:00,91.5,91.84,90.88,90.95,61565.0,91.5,91.84,90.88,90.95,61565.0
2022-02-03 14:00:00,90.95,91.5,90.19,90.27,57108.0,90.95,91.5,90.19,90.27,57108.0
2022-02-03 14:30:00,90.28,90.6,89.45,90.21,92347.0,90.28,90.6,89.45,90.21,92347.0
2022-02-03 15:00:00,90.2,91.01,89.87,90.53,84322.0,90.2,91.01,89.87,90.53,84322.0
2022-02-03 15:30:00,90.54,90.54,89.71,90.27,377592.0,90.54,90.54,89.71,90.27,377592.0
2022-02-04 09:30:00,90.05,91.65,89.67,91.0,77740.0,90.05,91.65,89.67,91.0,77740.0
2022-02-04 10:00:00,91.37,94.31,91.37,93.37,60438.0,91.37,94.31,91.37,93.37,60438.0
2022-02-04 10:30:00,93.69,93.99,91.16,91.24,37228.0,93.69,93.99,91.16,91.24,37228.0
2022-02-04 11:00:00,91.1,91.95,90.43,91.43,41075.0,91.1,91.95,90.43,91.43,41075.0
2022-02-04 11:30:00,91.21,92.45,91.18,92.45,25223.0,91.21,92.45,91.18,92.45,25223.0
2022-02-04 12:00:00,91.95,92.32,91.36,91.78,27877.0,91.95,92.32,91.36,91.78,27877.0
2022-02-04 12:30:00,91.55,91.69,91.22,91.5,17397.0,91.55,91.69,91.22,91.5,17397.0
2022-02-04 13:00:00,91.65,92.5,91.65,92.31,31842.0,91.65,92.5,91.65,92.31,31842.0
2022-02-04 13:30:00,92.18,92.87,92.05,92.68,31436.0,92.18,92.87,92.05,92.68,31436.0
2022-02-04 14:00:00,92.86,92.89,91.84,92.32,39500.0,92.86,92.89,91.84,92.32,39500.0
2022-02-04 14:30:00,92.32,92.92,92.1,92.73,37790.0,92.32,92.92,92.1,92.73,37790.0
2022-02-04 15:00:00,92.84,93.61,92.71,93.22,57561.0,92.84,93.61,92.71,93.22,57561.0
2022-02-04 15:30:00,93.23,93.54,92.09,92.61,155687.0,93.23,93.54,92.09,92.61,155687.0
2022-02-07 09:30:00,92.19,96.45,92.13,96.34,78656.0,92.19,96.45,92.13,96.34,78656.0
2022-02-07 10:00:00,96.39,96.46,93.38,93.86,85172.0,96.39,96.46,93.38,93.86,85172.0
2022-02-07 10:30:00,93.58,94.1,93.2,93.94,77465.0,93.58,94.1,93.2,93.94,77465.0
2022-02-07 11:00:00,93.85,94.16,92.63,92.93,21881.0,93.85,94.16,92.63,92.93,21881.0
2022-02-07 11:30:00,92.99,93.0,91.46,92.38,65852.0,92.99,93.0,91.46,92.38,65852.0
2022-02-07 12:00:00,92.41,92.94,92.02,92.48,17067.0,92.41,92.94,92.02,92.48,17067.0
2022-02-07 12:30:00,92.48,92.59,91.73,92.35,52320.0,92.48,92.59,91.73,92.35,52320.0
2022-02-07 13:00:00,92.35,93.1,92.19,92.61,53648.0,92.35,93.1,92.19,92.61,53648.0
2022-02-07 13:30:00,92.58,92.79,91.88,92.25,37858.0,92.58,92.79,91.88,92.25,37858.0
2022-02-07 14:00:00,92.38,92.44,91.59,92.24,29615.0,92.38,92.44,91.59,92.24,29615.0
2022-02-07 14:30:00,92.31,93.19,92.19,92.87,37121.0,92.31,93.19,92.19,92.87,37121.0
2022-02-07 15:00:00,92.92,93.4,92.47,92.47,34192.0,92.92,93.4,92.47,92.47,34192.0
2022-02-07 15:30:00,92.54,92.86,91.56,91.99,139699.0,92.54,92.86,91.56,91.99,139699.0
2022-02-08 09:30:00,91.71,93.68,91.45,92.42,53995.0,91.71,93.68,91.45,92.42,53995.0
2022-02-08 10:00:00,92.24,93.74,91.8,92.99,27631.0,92.24,93.74,91.8,92.99,27631.0
2022-02-08 10:30:00,93.11,94.76,92.9,94.48,20921.0,93.11,94.76,92.9,94.48,20921.0
2022-02-08 11:00:00,94.56,95.68,94.42,95.62,40546.0,94.56,95.68,94.42,95.62,40546.0
2022-02-08 11:30:00,95.59,96.11,95.28,95.36,27799.0,95.59,96.11,95.28,95.36,27799.0
2022-02-08 12:00:00,95.33,95.86,95.1,95.19,39669.0,95.33,95.86,95.1,95.19,39669.0
2022-02-08 12:30:00,95.36,95.72,95.21,95.22,14411.0,95.36,95.72,95.21,95.22,14411.0
2022-02-08 13:00:00,95.13,95.25,94.38,94.59,14762.0,95.13,95.25,94.38,94.59,14762.0
2022-02-08 13:30:00,94.66,94.86,94.06,94.24,24671.0,94.66,94.86,94.06,94.24,24671.0
2022-02-08 14:00:00,94.31,94.67,93.29,93.34,17169.0,94.31,94.67,93.29,93.34,17169.0
2022-02-08 14:30:00,93.29,93.86,93.15,93.48,36978.0,93.29,93.86,93.15,93.48,36978.0
2022-02-08 15:00:00,93.37,93.99,92.87,93.6,38913.0,93.37,93.99,92.87,93.6,38913.0
2022-02-08 15:30:00,93.63,95.47,93.5,95.23,308769.0,93.63,95.47,93.5,95.23,308769.0
2022-02-09 09:30:00,96.69,97.24,94.74,95.8,79723.0,96.69,97.24,94.74,95.8,79723.0
2022-02-09 10:00:00,95.8,96.28,94.76,96.19,36972.0,95.8,96.28,94.76,96.19,36972.0
2022-02-09 10:30:00,96.35,96.86,95.91,96.54,67812.0,96.35,96.86,95.91,96.54,67812.0
2022-02-09 11:00:00,96.55,97.47,96.55,97.23,98274.0,96.55,97.47,96.55,97.23,98274.0
2022-02-09 11:30:00,97.27,97.47,96.53,96.92,68086.0,97.27,97.47,96.53,96.92,68086.0
2022-02-09 12:00:00,96.97,97.29,96.58,97.27,18384.0,96.97,97.29,96.58,97.27,18384.0
2022-02-09 12:30:00,97.2,98.0,96.98,97.92,23985.0,97.2,98.0,96.98,97.92,23985.0
2022-02-09 13:00:00,98.0,98.06,97.6,97.61,21386.0,98.0,98.06,97.6,97.61,21386.0
2022-02-09 13:30:00,97.63,97.83,97.17,97.83,27132.0,97.63,97.83,97.17,97.83,27132.0
2022-02-09 14:00:00,97.86,98.42,97.78,98.2,65492.0,97.86,98.42,97.78,98.2,65492.0
2022-02-09 14:30:00,98.22,98.64,98.0,98.03,34305.0,98.22,98.64,98.0,98.03,34305.0
2022-02-09 15:00:00,97.98,98.73,97.88,98.7,75353.0,97.98,98.73,97.88,98.7,75353.0
2022-02-09 15:30:00,98.63,99.25,98.56,99.16,217970.0,98.63,99.25,98.56,99.16,217970.0
2022-02-10 09:30:00,96.44,97.98,95.48,97.83,130624.0,96.44,97.98,95.48,97.83,130624.0
2022-02-10 10:00:00,97.72,99.09,97.49,98.59,92527.0,97.72,99.09,97.49,98.59,92527.0
2022-02-10 10:30:00,98.59,99.64,98.23,98.48,43210.0,98.59,99.64,98.23,98.48,43210.0
2022-02-10 11:00:00,98.38,99.16,98.19,99.06,49416.0,98.38,99.16,98.19,99.06,49416.0
2022-02-10 11:30:00,99.0,100.26,98.62,100.2,95932.0,99.0,100.26,98.62,100.2,95932.0
2022-02-10 12:00:00,100.23,101.21,100.0,101.13,39988.0,100.23,101.21,100.0,101.13,39988.0
2022-02-10 12:30:00,101.12,101.48,99.25,100.51,74424.0,101.12,101.48,99.25,100.51,74424.0
2022-02-10 13:00:00,100.63,101.13,99.61,99.81,89118.0,100.63,101.13,99.61,99.81,89118.0
2022-02-10 13:30:00,99.81,99.92,98.24,99.33,56010.0,99.81,99.92,98.24,99.33,56010.0
2022-02-10 14:00:00,99.23,99.33,97.43,98.12,47725.0,99.23,99.33,97.43,98.12,47725.0
2022-02-10 14:30:00,98.2,98.72,97.33,97.51,47070.0,98.2,98.72,97.33,97.51,47070.0
2022-02-10 15:00:00,97.72,98.28,97.2,97.36,64733.0,97.72,98.28,97.2,97.36,64733.0
2022-02-10 15:30:00,97.36,97.36,96.06,96.58,184518.0,97.36,97.36,96.06,96.58,184518.0
2022-02-11 09:30:00,98.25,99.57,96.34,96.57,66204.0,98.25,99.57,96.34,96.57,66204.0
2022-02-11 10:00:00,96.57,98.13,96.31,97.98,41969.0,96.57,98.13,96.31,97.98,41969.0
2022-02-11 10:30:00,98.16,98.59,97.46,98.21,90703.0,98.16,98.59,97.46,98.21,90703.0
2022-02-11 11:00:00,98.32,99.41,97.55,98.27,86670.0,98.32,99.41,97.55,98.27,86670.0
2022-02-11 11:30:00,98.26,98.56,97.16,97.49,41269.0,98.26,98.56,97.16,97.49,41269.0
2022-02-11 12:00:00,97.47,97.77,96.83,97.41,69871.0,97.47,97.77,96.83,97.41,69871.0
2022-02-11 12:30:00,97.38,97.85,96.94,96.94,34838.0,97.38,97.85,96.94,96.94,34838.0
2022-02-11 13:00:00,96.86,97.64,96.86,97.13,51340.0,96.86,97.64,96.86,97.13,51340.0
2022-02-11 13:30:00,97.08,97.12,95.64,95.8,101114.0,97.08,97.12,95.64,95.8,101114.0
2022-02-11 14:00:00,95.72,96.52,95.0,95.06,79402.0,95.72,96.52,95.0,95.06,79402.0
2022-02-11 14:30:00,95.1,95.57,94.28,94.86,103424.0,95.1,95.57,94.28,94.86,103424.0
2022-02-11 15:00:00,94.86,95.86,94.48,95.05,94257.0,94.86,95.86,94.48,95.05,94257.0
2022-02-11 15:30:00,95.04,96.12,94.38,95.38,475586.0,95.04,96.12,94.38,95.38,475586.0
2022-02-14 09:30:00,95.7,99.13,95.43,98.02,81646.0,95.7,99.13,95.43,98.02,81646.0
2022-02-14 10:00:00,97.88,98.15,96.69,97.36,55565.0,97.88,98.15,96.69,97.36,55565.0
2022-02-14 10:30:00,97.42,97.54,95.88,97.22,35280.0,97.42,97.54,95.88,97.22,35280.0
2022-02-14 11:00:00,97.17,98.72,97.0,98.59,29329.0,97.17,98.72,97.0,98.59,29329.0
2022-02-14 11:30:00,98.7,98.7,97.41,97.73,26302.0,98.7,98.7,97.41,97.73,26302.0
2022-02-14 12:00:00,97.64,98.11,97.45,97.89,31049.0,97.64,98.11,97.45,97.89,31049.0
2022-02-14 12:30:00,97.97,98.24,97.44,97.55,21613.0,97.97,98.24,97.44,97.55,21613.0
2022-02-14 13:00:00,97.54,97.66,96.56,96.68,34057.0,97.54,97.66,96.56,96.68,34057.0
2022-02-14 13:30:00,96.73,96.95,95.0,95.0,36076.0,96.73,96.95,95.0,95.0,36076.0
2022-02-14 14:00:00,95.03,96.78,94.66,96.39,52956.0,95.03,96.78,94.66,96.39,52956.0
2022-02-14 14:30:00,96.33,97.35,96.01,97.1,38224.0,96.33,97.35,96.01,97.1,38224.0
2022-02-14 15:00:00,97.23,97.43,96.45,97.27,53968.0,97.23,97.43,96.45,97.27,53968.0
2022-02-14 15:30:00,97.26,97.72,96.56,97.07,218286.0,97.26,97.72,96.56,97.07,218286.0
2022-02-15 09:30:00,98.79,100.52,98.54,100.45,69054.0,98.79,100.52,98.54,100.45,69054.0
2022-02-15 10:00:00,100.56,100.92,99.74,100.76,72379.0,100.56,100.92,99.74,100.76,72379.0
2022-02-15 10:30:00,100.83,101.96,100.7,101.42,115202.0,100.83,101.96,100.7,101.42,115202.0
2022-02-15 11:00:00,101.39,103.18,101.3,103.03,88781.0,101.39,103.18,101.3,103.03,88781.0
2022-02-15 11:30:00,103.1,104.65,102.93,104.63,50241.0,103.1,104.65,102.93,104.63,50241.0
2022-02-15 12:00:00,104.7,104.72,103.8,104.33,61085.0,104.7,104.72,103.8,104.33,61085.0
2022-02-15 12:30:00,104.23,104.69,103.74,104.51,77400.0,104.23,104.69,103.74,104.51,77400.0
2022-02-15 13:00:00,104.48,105.53,104.48,105.38,89368.0,104.48,105.53,104.48,105.38,89368.0
2022-02-15 13:30:00,105.28,106.08,105.21,105.95,77050.0,105.28,106.08,105.21,105.95,77050.0
2022-02-15 14:00:00,105.96,107.2,105.87,107.19,112832.0,105.96,107.2,105.87,107.19,112832.0
2022-02-15 14:30:00,107.23,107.77,106.59,107.37,62788.0,107.23,107.77,106.59,107.37,62788.0
2022-02-15 15:00:00,107.29,108.38,107.29,108.02,111507.0,107.29,108.38,107.29,108.02,111507.0
2022-02-15 15:30:00,108.03,108.06,106.59,107.02,342942.0,108.03,108.06,106.59,107.02,342942.0
2022-02-16 09:30:00,105.72,106.0,102.81,103.9,97438.0,105.72,106.0,102.81,103.9,97438.0
2022-02-16 10:00:00,103.72,105.21,103.35,104.82,50047.0,103.72,105.21,103.35,104.82,50047.0
2022-02-16 10:30:00,104.75,105.67,104.5,104.63,43877.0,104.75,105.67,104.5,104.63,43877.0
2022-02-16 11:00:00,104.69,104.9,103.64,103.68,44914.0,104.69,104.9,103.64,103.68,44914.0
2022-02-16 11:30:00,103.67,104.1,103.53,103.99,30793.0,103.67,104.1,103.53,103.99,30793.0
2022-02-16 12:00:00,104.02,104.14,103.72,103.79,18831.0,104.02,104.14,103.72,103.79,18831.0
2022-02-16 12:30:00,103.78,103.97,103.11,103.23,33015.0,103.78,103.97,103.11,103.23,33015.0
2022-02-16 13:00:00,103.23,104.16,103.0,104.16,27458.0,103.23,104.16,103.0,104.16,27458.0
2022-02-16 13:30:00,104.26,104.29,103.63,103.94,26033.0,104.26,104.29,103.63,103.94,26033.0
2022-02-16 14:00:00,104.18,105.0,103.24,104.96,55525.0,104.18,105.0,103.24,104.96,55525.0
2022-02-16 14:30:00,105.05,105.48,104.13,104.67,54111.0,105.05,105.48,104.13,104.67,54111.0
2022-02-16 15:00:00,104.82,105.58,104.62,105.57,53544.0,104.82,105.58,104.62,105.57,53544.0
2022-02-16 15:30:00,105.52,105.68,104.85,105.35,159895.0,105.52,105.68,104.85,105.35,159895.0
2022-02-17 09:30:00,104.4,104.4,102.42,103.29,46125.0,104.4,104.4,102.42,103.29,46125.0
2022-02-17 10:00:00,103.41,104.18,101.61,101.65,40172.0,103.41,104.18,101.61,101.65,40172.0
2022-02-17 10:30:00,101.65,102.23,100.9,102.02,58945.0,101.65,102.23,100.9,102.02,58945.0
2022-02-17 11:00:00,101.96,102.52,101.68,102.35,35569.0,101.96,102.52,101.68,102.35,35569.0
2022-02-17 11:30:00,102.46,102.91,101.86,101.99,18537.0,102.46,102.91,101.86,101.99,18537.0
2022-02-17 12:00:00,101.95,102.33,101.05,101.63,22789.0,101.95,102.33,101.05,101.63,22789.0
2022-02-17 12:30:00,101.51,102.46,101.4,102.33,17189.0,101.51,102.46,101.4,102.33,17189.0
2022-02-17 13:00:00,102.24,102.32,101.32,101.5,10991.0,102.24,102.32,101.32,101.5,10991.0
2022-02-17 13:30:00,101.59,101.83,101.38,101.73,17228.0,101.59,101.83,101.38,101.73,17228.0
2022-02-17 14:00:00,101.65,101.65,100.83,101.06,23160.0,101.65,101.65,100.83,101.06,23160.0
2022-02-17 14:30:00,101.06,101.21,100.67,100.77,21826.0,101.06,101.21,100.67,100.77,21826.0
2022-02-17 15:00:00,100.82,100.89,99.69,99.73,65422.0,100.82,100.89,99.69,99.73,65422.0
2022-02-17 15:30:00,99.67,100.41,99.52,100.05,181216.0,99.67,100.41,99.52,100.05,181216.0
2022-02-18 09:30:00,100.8,100.99,98.58,99.07,75511.0,100.8,100.99,98.58,99.07,75511.0
2022-02-18 10:00:00,99.09,99.65,97.51,97.84,66774.0,99.09,99.65,97.51,97.84,66774.0
2022-02-18 10:30:00,97.75,97.77,96.22,96.53,73589.0,97.75,97.77,96.22,96.53,73589.0
2022-02-18 11:00:00,96.33,96.33,95.27,95.51,70809.0,96.33,96.33,95.27,95.51,70809.0
2022-02-18 11:30:00,95.57,96.73,95.48,96.16,58501.0,95.57,96.73,95.48,96.16,58501.0
2022-02-18 12:00:00,96.11,96.75,95.78,95.89,66096.0,96.11,96.75,95.78,95.89,66096.0
2022-02-18 12:30:00,95.81,96.27,95.27,95.84,41547.0,95.81,96.27,95.27,95.84,41547.0
2022-02-18 13:00:00,95.92,95.99,95.09,95.34,24453.0,95.92,95.99,95.09,95.34,24453.0
2022-02-18 13:30:00,95.31,96.28,95.23,96.09,37733.0,95.31,96.28,95.23,96.09,37733.0
2022-02-18 14:00:00,96.03,97.27,95.69,97.23,33142.0,96.03,97.27,95.69,97.23,33142.0
2022-02-18 14:30:00,97.29,98.0,96.99,97.75,47165.0,97.29,98.0,96.99,97.75,47165.0
2022-02-18 15:00:00,97.75,98.27,97.15,97.15,56661.0,97.75,98.27,97.15,97.15,56661.0
2022-02-18 15:30:00,97.2,97.83,96.58,96.59,177907.0,97.2,97.83,96.58,96.59,177907.0
2022-02-22 09:30:00,95.05,97.72,95.04,96.89,93983.0,95.05,97.72,95.04,96.89,93983.0
2022-02-22 10:00:00,96.93,98.18,95.79,98.11,33187.0,96.93,98.18,95.79,98.11,33187.0
2022-02-22 10:30:00,98.04,98.04,95.29,95.41,46001.0,98.04,98.04,95.29,95.41,46001.0
2022-02-22 11:00:00,95.41,95.69,94.5,94.7,52544.0,95.41,95.69,94.5,94.7,52544.0
2022-02-22 11:30:00,94.6,95.1,93.65,93.79,17405.0,94.6,95.1,93.65,93.79,17405.0
2022-02-22 12:00:00,93.78,94.18,93.01,93.72,25752.0,93.78,94.18,93.01,93.72,25752.0
2022-02-22 12:30:00,93.59,93.92,93.19,93.51,23256.0,93.59,93.92,93.19,93.51,23256.0
2022-02-22 13:00:00,93.5,93.9,92.93,93.21,25234.0,93.5,93.9,92.93,93.21,25234.0
2022-02-22 13:30:00,93.19,93.99,92.5,92.86,37905.0,93.19,93.99,92.5,92.86,37905.0
2022-02-22 14:00:00,92.84,93.62,92.34,93.36,27771.0,92.84,93.62,92.34,93.36,27771.0
2022-02-22 14:30:00,93.24,95.6,93.2,95.33,44623.0,93.24,95.6,93.2,95.33,44623.0
2022-02-22 15:00:00,95.55,96.38,95.32,95.45,30381.0,95.55,96.38,95.32,95.45,30381.0
2022-02-22 15:30:00,95.42,95.42,93.65,93.92,189231.0,95.42,95.42,93.65,93.92,189231.0
2022-02-23 09:30:00,95.65,96.48,94.53,94.99,45537.0,95.65,96.48,94.53,94.99,45537.0
2022-02-23 10:00:00,94.76,94.89,93.4,93.56,42006.0,94.76,94.89,93.4,93.56,42006.0
2022-02-23 10:30:00,93.65,94.47,93.52,94.05,25482.0,93.65,94.47,93.52,94.05,25482.0
2022-02-23 11:00:00,93.92,94.05,93.39,93.84,20703.0,93.92,94.05,93.39,93.84,20703.0
2022-02-23 11:30:00,93.77,94.9,93.62,94.88,16046.0,93.77,94.9,93.62,94.88,16046.0
2022-02-23 12:00:00,94.76,95.37,94.54,95.37,15445.0,94.76,95.37,94.54,95.37,15445.0
2022-02-23 12:30:00,95.37,95.37,93.98,94.15,21352.0,95.37,95.37,93.98,94.15,21352.0
2022-02-23 13:00:00,94.15,94.19,92.63,92.63,30927.0,94.15,94.19,92.63,92.63,30927.0
2022-02-23 13:30:00,92.81,93.44,92.46,92.86,18636.0,92.81,93.44,92.46,92.86,18636.0
2022-02-23 14:00:00,92.95,93.39,92.0,92.13,24541.0,92.95,93.39,92.0,92.13,24541.0
2022-02-23 14:30:00,92.18,92.41,91.95,92.09,27530.0,92.18,92.41,91.95,92.09,27530.0
2022-02-23 15:00:00,92.09,92.38,91.45,92.16,46558.0,92.09,92.38,91.45,92.16,46558.0
2022-02-23 15:30:00,92.16,92.51,91.45,91.87,238510.0,92.16,92.51,91.45,91.87,238510.0
2022-02-24 09:30:00,87.51,91.22,87.51,90.73,149111.0,87.51,91.22,87.51,90.73,149111.0
2022-02-24 10:00:00,90.67,93.03,89.47,91.41,96777.0,90.67,93.03,89.47,91.41,96777.0
2022-02-24 10:30:00,91.43,93.17,90.63,92.82,52974.0,91.43,93.17,90.63,92.82,52974.0
2022-02-24 11:00:00,92.84,94.41,92.24,93.36,48934.0,92.84,94.41,92.24,93.36,48934.0
2022-02-24 11:30:00,93.39,94.79,92.72,94.79,44375.0,93.39,94.79,92.72,94.79,44375.0
2022-02-24 12:00:00,94.58,94.76,92.81,93.53,69016.0,94.58,94.76,92.81,93.53,69016.0
2022-02-24 12:30:00,93.62,94.65,93.22,93.24,30297.0,93.62,94.65,93.22,93.24,30297.0
2022-02-24 13:00:00,93.21,94.36,93.06,93.45,50892.0,93.21,94.36,93.06,93.45,50892.0
2022-02-24 13:30:00,93.47,95.83,93.47,94.85,54850.0,93.47,95.83,93.47,94.85,54850.0
2022-02-24 14:00:00,94.93,96.18,94.1,95.94,50317.0,94.93,96.18,94.1,95.94,50317.0
2022-02-24 14:30:00,96.11,97.76,96.1,97.48,66852.0,96.11,97.76,96.1,97.48,66852.0
2022-02-24 15:00:00,97.46,99.21,97.18,98.89,111250.0,97.46,99.21,97.18,98.89,111250.0
2022-02-24 15:30:00,98.79,100.35,98.79,99.98,308482.0,98.79,100.35,98.79,99.98,308482.0
2022-02-25 09:30:00,99.18,100.04,97.63,97.8,89949.0,99.18,100.04,97.63,97.8,89949.0
2022-02-25 10:00:00,97.94,99.17,96.37,99.03,51812.0,97.94,99.17,96.37,99.03,51812.0
2022-02-25 10:30:00,99.14,100.87,98.49,99.95,65652.0,99.14,100.87,98.49,99.95,65652.0
2022-02-25 11:00:00,100.0,100.09,99.19,99.97,31417.0,100.0,100.09,99.19,99.97,31417.0
2022-02-25 11:30:00,100.03,100.9,99.82,100.66,28218.0,100.03,100.9,99.82,100.66,28218.0
2022-02-25 12:00:00,100.74,100.8,99.72,99.9,36916.0,100.74,100.8,99.72,99.9,36916.0
2022-02-25 12:30:00,100.06,100.44,98.89,99.54,33136.0,100.06,100.44,98.89,99.54,33136.0
2022-02-25 13:00:00,99.64,99.85,98.26,98.97,89797.0,99.64,99.85,98.26,98.97,89797.0
2022-02-25 13:30:00,99.05,99.68,98.67,99.27,32698.0,99.05,99.68,98.67,99.27,32698.0
2022-02-25 14:00:00,99.25,99.77,98.42,99.19,58780.0,99.25,99.77,98.42,99.19,58780.0
2022-02-25 14:30:00,99.28,99.58,98.64,99.06,47357.0,99.28,99.58,98.64,99.06,47357.0
2022-02-25 15:00:00,99.03,99.78,98.91,99.48,46471.0,99.03,99.78,98.91,99.48,46471.0
2022-02-25 15:30:00,99.59,101.17,99.31,101.05,176918.0,99.59,101.17,99.31,101.05,176918.0
2022-02-28 09:30:00,100.26,101.98,98.7,101.27,91712.0,100.26,101.98,98.7,101.27,91712.0
2022-02-28 10:00:00,101.3,101.96,99.37,101.75,43536.0,101.3,101.96,99.37,101.75,43536.0
2022-02-28 10:30:00,101.62,103.53,101.62,103.13,43259.0,101.62,103.53,101.62,103.13,43259.0
2022-02-28 11:00:00,103.23,103.4,102.41,103.31,27582.0,103.23,103.4,102.41,103.31,27582.0
2022-02-28 11:30:00,103.37,103.94,103.29,103.61,23610.0,103.37,103.94,103.29,103.61,23610.0
2022-02-28 12:00:00,103.58,103.71,100.94,101.33,19558.0,103.58,103.71,100.94,101.33,19558.0
2022-02-28 12:30:00,101.2,101.62,100.09,101.03,24976.0,101.2,101.62,100.09,101.03,24976.0
2022-02-28 13:00:00,101.17,102.0,100.88,101.66,25996.0,101.17,102.0,100.88,101.66,25996.0
2022-02-28 13:30:00,101.5,102.41,101.44,101.88,23896.0,101.5,102.41,101.44,101.88,23896.0
2022-02-28 14:00:00,101.68,101.75,100.41,100.69,24959.0,101.68,101.75,100.41,100.69,24959.0
2022-02-28 14:30:00,100.59,101.53,100.3,101.39,21115.0,100.59,101.53,100.3,101.39,21115.0
2022-02-28 15:00:00,101.29,101.44,100.41,101.24,41723.0,101.29,101.44,100.41,101.24,41723.0
2022-02-28 15:30:00,101.24,102.85,100.72,102.57,236481.0,101.24,102.85,100.72,102.57,236481.0
2022-03-01 09:30:00,101.43,102.75,100.63,101.37,89914.0,101.43,102.75,100.63,101.37,89914.0
2022-03-01 10:00:00,101.46,103.24,100.91,102.86,55740.0,101.46,103.24,100.91,102.86,55740.0
2022-03-01 10:30:00,103.04,103.29,101.14,101.36,44422.0,103.04,103.29,101.14,101.36,44422.0
2022-03-01 11:00:00,101.34,102.68,101.07,101.1,63848.0,101.34,102.68,101.07,101.1,63848.0
2022-03-01 11:30:00,100.93,100.93,99.74,99.97,47376.0,100.93,100.93,99.74,99.97,47376.0
2022-03-01 12:00:00,99.86,100.65,99.11,100.48,65513.0,99.86,100.65,99.11,100.48,65513.0
2022-03-01 12:30:00,100.4,101.4,99.98,101.06,35682.0,100.4,101.4,99.98,101.06,35682.0
2022-03-01 13:00:00,100.98,101.02,99.76,99.83,84730.0,100.98,101.02,99.76,99.83,84730.0
2022-03-01 13:30:00,99.85,100.1,99.18,99.47,48215.0,99.85,100.1,99.18,99.47,48215.0
2022-03-01 14:00:00,99.58,100.03,99.11,99.9,68946.0,99.58,100.03,99.11,99.9,68946.0
2022-03-01 14:30:00,99.9,100.0,98.74,98.95,63065.0,99.9,100.0,98.74,98.95,63065.0
2022-03-01 15:00:00,99.0,99.93,98.61,98.68,133973.0,99.0,99.93,98.61,98.68,133973.0
2022-03-01 15:30:00,98.52,98.94,97.46,98.52,360964.0,98.52,98.94,97.46,98.52,360964.0
2022-03-02 09:30:00,98.44,99.52,97.62,98.42,85655.0,98.44,99.52,97.62,98.42,85655.0
2022-03-02 10:00:00,98.42,98.47,96.05,97.43,59539.0,98.42,98.47,96.05,97.43,59539.0
2022-03-02 10:30:00,97.43,97.88,95.7,96.16,51842.0,97.43,97.88,95.7,96.16,51842.0
2022-03-02 11:00:00,96.16,98.23,95.84,97.87,50243.0,96.16,98.23,95.84,97.87,50243.0
2022-03-02 11:30:00,98.0,98.49,97.43,97.6,25475.0,98.0,98.49,97.43,97.6,25475.0
2022-03-02 12:00:00,97.48,98.79,97.37,98.56,46159.0,97.48,98.79,97.37,98.56,46159.0
2022-03-02 12:30:00,98.56,98.7,97.99,98.53,22367.0,98.56,98.7,97.99,98.53,22367.0
2022-03-02 13:00:00,98.48,99.65,98.37,99.37,26907.0,98.48,99.65,98.37,99.37,26907.0
2022-03-02 13:30:00,99.43,99.5,98.9,99.23,23947.0,99.43,99.5,98.9,99.23,23947.0
2022-03-02 14:00:00,99.26,100.03,99.22,99.48,31323.0,99.26,100.03,99.22,99.48,31323.0
2022-03-02 14:30:00,99.44,100.07,99.29,99.55,30023.0,99.44,100.07,99.29,99.55,30023.0
2022-03-02 15:00:00,99.69,100.31,99.57,99.97,47546.0,99.69,100.31,99.57,99.97,47546.0
2022-03-02 15:30:00,99.98,100.56,99.97,100.43,189073.0,99.98,100.56,99.97,100.43,189073.0
2022-03-03 09:30:00,102.1,103.16,99.49,100.36,63958.0,102.1,103.16,99.49,100.36,63958.0
2022-03-03 10:00:00,100.3,101.32,98.34,98.73,85232.0,100.3,101.32,98.34,98.73,85232.0
2022-03-03 10:30:00,98.72,99.43,98.4,98.98,71871.0,98.72,99.43,98.4,98.98,71871.0
2022-03-03 11:00:00,98.97,100.17,98.87,99.93,68279.0,98.97,100.17,98.87,99.93,68279.0
2022-03-03 11:30:00,99.93,100.96,99.71,100.66,59195.0,99.93,100.96,99.71,100.66,59195.0
2022-03-03 12:00:00,100.52,101.35,99.65,99.75,66246.0,100.52,101.35,99.65,99.75,66246.0
2022-03-03 12:30:00,99.64,101.76,99.63,100.34,38744.0,99.64,101.76,99.63,100.34,38744.0
2022-03-03 13:00:00,100.32,101.81,100.15,101.58,34114.0,100.32,101.81,100.15,101.58,34114.0
2022-03-03 13:30:00,101.46,101.46,100.37,100.46,39295.0,101.46,101.46,100.37,100.46,39295.0
2022-03-03 14:00:00,100.47,100.96,99.85,100.51,56927.0,100.47,100.96,99.85,100.51,56927.0
2022-03-03 14:30:00,100.5,100.56,99.64,99.93,31468.0,100.5,100.56,99.64,99.93,31468.0
2022-03-03 15:00:00,99.83,99.83,99.34,99.69,33394.0,99.83,99.83,99.34,99.69,33394.0
2022-03-03 15:30:00,99.75,99.77,98.54,99.35,208600.0,99.75,99.77,98.54,99.35,208600.0
2022-03-04 09:30:00,98.81,99.89,96.83,98.2,85719.0,98.81,99.89,96.83,98.2,85719.0
2022-03-04 10:00:00,98.19,98.22,95.91,96.31,55408.0,98.19,98.22,95.91,96.31,55408.0
2022-03-04 10:30:00,96.3,97.41,95.84,95.94,45162.0,96.3,97.41,95.84,95.94,45162.0
2022-03-04 11:00:00,95.88,96.5,95.1,96.28,45581.0,95.88,96.5,95.1,96.28,45581.0
2022-03-04 11:30:00,96.26,96.8,95.44,95.68,30038.0,96.26,96.8,95.44,95.68,30038.0
2022-03-04 12:00:00,95.68,96.68,94.81,95.42,49102.0,95.68,96.68,94.81,95.42,49102.0
2022-03-04 12:30:00,95.38,95.54,94.65,95.23,32525.0,95.38,95.54,94.65,95.23,32525.0
2022-03-04 13:00:00,95.2,95.96,94.58,94.63,57252.0,95.2,95.96,94.58,94.63,57252.0
2022-03-04 13:30:00,94.65,95.16,94.3,94.48,32924.0,94.65,95.16,94.3,94.48,32924.0
2022-03-04 14:00:00,94.56,94.71,94.0,94.34,38086.0,94.56,94.71,94.0,94.34,38086.0
2022-03-04 14:30:00,94.34,94.84,93.68,93.73,37712.0,94.34,94.84,93.68,93.73,37712.0
2022-03-04 15:00:00,93.73,94.45,93.55,93.97,48189.0,93.73,94.45,93.55,93.97,48189.0
2022-03-04 15:30:00,93.9,95.11,93.55,94.86,215895.0,93.9,95.11,93.55,94.86,215895.0
2022-03-07 09:30:00,95.56,96.47,92.37,93.01,339732.0,95.56,96.47,92.37,93.01,339732.0
2022-03-07 10:00:00,93.01,93.74,91.72,92.06,185715.0,93.01,93.74,91.72,92.06,185715.0
2022-03-07 10:30:00,92.0,92.9,91.27,91.75,133639.0,92.0,92.9,91.27,91.75,133639.0
2022-03-07 11:00:00,91.6,93.3,91.6,92.66,101239.0,91.6,93.3,91.6,92.66,101239.0
2022-03-07 11:30:00,92.65,92.95,91.85,92.23,116662.0,92.65,92.95,91.85,92.23,116662.0
2022-03-07 12:00:00,92.23,92.59,91.78,91.97,81067.0,92.23,92.59,91.78,91.97,81067.0
2022-03-07 12:30:00,91.94,93.27,91.73,92.09,79402.0,91.94,93.27,91.73,92.09,79402.0
2022-03-07 13:00:00,92.09,92.56,91.23,91.34,83800.0,92.09,92.56,91.23,91.34,83800.0
2022-03-07 13:30:00,91.26,92.11,90.52,91.36,73222.0,91.26,92.11,90.52,91.36,73222.0
2022-03-07 14:00:00,91.42,91.98,90.78,91.68,106814.0,91.42,91.98,90.78,91.68,106814.0
2022-03-07 14:30:00,91.6,91.67,90.7,90.94,99753.0,91.6,91.67,90.7,90.94,99753.0
2022-03-07 15:00:00,91.03,91.72,90.42,91.63,110636.0,91.03,91.72,90.42,91.63,110636.0
2022-03-07 15:30:00,91.53,91.94,90.57,90.72,462660.0,91.53,91.94,90.57,90.72,462660.0
2022-03-08 09:30:00,90.15,91.93,89.71,90.17,141778.0,90.15,91.93,89.71,90.17,141778.0
2022-03-08 10:00:00,90.01,91.14,88.16,89.7,101198.0,90.01,91.14,88.16,89.7,101198.0
2022-03-08 10:30:00,89.53,90.41,88.68,89.98,97670.0,89.53,90.41,88.68,89.98,97670.0
2022-03-08 11:00:00,90.06,90.43,89.36,89.58,74400.0,90.06,90.43,89.36,89.58,74400.0
2022-03-08 11:30:00,89.46,90.72,88.36,90.18,56888.0,89.46,90.72,88.36,90.18,56888.0
2022-03-08 12:00:00,90.26,94.01,90.01,93.66,91734.0,90.26,94.01,90.01,93.66,91734.0
2022-03-08 12:30:00,93.6,94.5,92.85,94.49,34017.0,93.6,94.5,92.85,94.49,34017.0
2022-03-08 13:00:00,94.69,96.25,94.42,94.67,53729.0,94.69,96.25,94.42,94.67,53729.0
2022-03-08 13:30:00,94.62,94.62,93.14,93.2,81139.0,94.62,94.62,93.14,93.2,81139.0
2022-03-08 14:00:00,93.15,94.0,92.23,93.99,35747.0,93.15,94.0,92.23,93.99,35747.0
2022-03-08 14:30:00,93.99,95.25,93.66,94.76,34251.0,93.99,95.25,93.66,94.76,34251.0
2022-03-08 15:00:00,94.79,96.08,94.6,94.82,69492.0,94.79,96.08,94.6,94.82,69492.0
2022-03-08 15:30:00,94.77,94.88,93.19,93.44,222938.0,94.77,94.88,93.19,93.44,222938.0
2022-03-09 09:30:00,95.25,98.0,95.02,95.94,79437.0,95.25,98.0,95.02,95.94,79437.0
2022-03-09 10:00:00,96.04,97.02,95.53,96.92,51308.0,96.04,97.02,95.53,96.92,51308.0
2022-03-09 10:30:00,97.05,97.28,95.89,96.57,23988.0,97.05,97.28,95.89,96.57,23988.0
2022-03-09 11:00:00,96.57,97.16,96.04,96.98,60861.0,96.57,97.16,96.04,96.98,60861.0
2022-03-09 11:30:00,96.91,97.56,96.89,97.23,28444.0,96.91,97.56,96.89,97.23,28444.0
2022-03-09 12:00:00,97.24,98.0,97.23,97.53,49393.0,97.24,98.0,97.23,97.53,49393.0
2022-03-09 12:30:00,97.59,98.81,97.59,97.84,55094.0,97.59,98.81,97.59,97.84,55094.0
2022-03-09 13:00:00,97.84,98.67,97.25,98.5,54208.0,97.84,98.67,97.25,98.5,54208.0
2022-03-09 13:30:00,98.56,98.64,97.5,97.94,42111.0,98.56,98.64,97.5,97.94,42111.0
2022-03-09 14:00:00,97.94,98.68,97.63,98.6,60697.0,97.94,98.68,97.63,98.6,60697.0
2022-03-09 14:30:00,98.73,98.8,98.2,98.64,42527.0,98.73,98.8,98.2,98.64,42527.0
2022-03-09 15:00:00,98.71,99.63,98.62,99.63,84325.0,98.71,99.63,98.62,99.63,84325.0
2022-03-09 15:30:00,99.63,99.81,98.97,99.36,359440.0,99.63,99.81,98.97,99.36,359440.0
2022-03-10 09:30:00,97.44,98.04,95.84,97.7,54513.0,97.44,98.04,95.84,97.7,54513.0
2022-03-10 10:00:00,97.58,97.91,96.09,96.28,35665.0,97.58,97.91,96.09,96.28,35665.0
2022-03-10 10:30:00,96.4,96.43,94.53,94.53,38868.0,96.4,96.43,94.53,94.53,38868.0
2022-03-10 11:00:00,94.54,95.07,94.13,95.05,22378.0,94.54,95.07,94.13,95.05,22378.0
2022-03-10 11:30:00,95.06,95.9,95.06,95.82,19145.0,95.06,95.9,95.06,95.82,19145.0
2022-03-10 12:00:00,95.81,96.57,95.55,96.11,12744.0,95.81,96.57,95.55,96.11,12744.0
2022-03-10 12:30:00,95.98,95.98,95.0,95.01,40726.0,95.98,95.98,95.0,95.01,40726.0
2022-03-10 13:00:00,94.93,95.4,94.92,95.27,16490.0,94.93,95.4,94.92,95.27,16490.0
2022-03-10 13:30:00,95.17,95.42,94.82,95.06,22344.0,95.17,95.42,94.82,95.06,22344.0
2022-03-10 14:00:00,95.12,96.06,94.99,95.45,35690.0,95.12,96.06,94.99,95.45,35690.0
2022-03-10 14:30:00,95.54,96.39,95.29,96.24,25385.0,95.54,96.39,95.29,96.24,25385.0
2022-03-10 15:00:00,96.22,96.22,95.35,95.69,35362.0,96.22,96.22,95.35,95.69,35362.0
2022-03-10 15:30:00,95.77,96.46,95.6,96.13,114585.0,95.77,96.46,95.6,96.13,114585.0
2022-03-11 09:30:00,98.0,98.5,94.66,95.15,43634.0,98.0,98.5,94.66,95.15,43634.0
2022-03-11 10:00:00,95.15,95.15,93.51,94.0,28125.0,95.15,95.15,93.51,94.0,28125.0
2022-03-11 10:30:00,93.78,94.07,93.36,93.63,27669.0,93.78,94.07,93.36,93.63,27669.0
2022-03-11 11:00:00,93.67,93.81,91.66,91.89,39303.0,93.67,93.81,91.66,91.89,39303.0
2022-03-11 11:30:00,91.89,92.46,91.24,92.27,28063.0,91.89,92.46,91.24,92.27,28063.0
2022-03-11 12:00:00,92.29,93.26,92.1,92.14,28033.0,92.29,93.26,92.1,92.14,28033.0
2022-03-11 12:30:00,92.2,92.74,91.9,92.69,19131.0,92.2,92.74,91.9,92.69,19131.0
2022-03-11 13:00:00,92.63,92.93,92.38,92.78,19493.0,92.63,92.93,92.38,92.78,19493.0
2022-03-11 13:30:00,92.79,92.87,92.2,92.41,18884.0,92.79,92.87,92.2,92.41,18884.0
2022-03-11 14:00:00,92.33,92.75,91.84,92.56,21865.0,92.33,92.75,91.84,92.56,21865.0
2022-03-11 14:30:00,92.56,92.58,92.17,92.25,52685.0,92.56,92.58,92.17,92.25,52685.0
2022-03-11 15:00:00,92.23,92.69,91.97,92.06,52933.0,92.23,92.69,91.97,92.06,52933.0
2022-03-11 15:30:00,91.96,92.62,91.82,92.08,195495.0,91.96,92.62,91.82,92.08,195495.0
2022-03-14 09:30:00,90.98,91.35,88.99,90.46,81359.0,90.98,91.35,88.99,90.46,81359.0
2022-03-14 10:00:00,90.26,92.35,89.89,91.71,46448.0,90.26,92.35,89.89,91.71,46448.0
2022-03-14 10:30:00,91.47,91.54,90.54,91.2,40189.0,91.47,91.54,90.54,91.2,40189.0
2022-03-14 11:00:00,91.39,91.53,89.2,89.42,69071.0,91.39,91.53,89.2,89.42,69071.0
2022-03-14 11:30:00,89.35,89.68,88.7,88.92,66680.0,89.35,89.68,88.7,88.92,66680.0
2022-03-14 12:00:00,88.92,88.96,88.35,88.58,41939.0,88.92,88.96,88.35,88.58,41939.0
2022-03-14 12:30:00,88.54,88.58,87.61,87.66,57599.0,88.54,88.58,87.61,87.66,57599.0
2022-03-14 13:00:00,87.64,87.65,86.36,86.42,89925.0,87.64,87.65,86.36,86.42,89925.0
2022-03-14 13:30:00,86.58,87.34,86.0,86.56,48904.0,86.58,87.34,86.0,86.56,48904.0
2022-03-14 14:00:00,86.42,86.64,85.67,85.87,55487.0,86.42,86.64,85.67,85.87,55487.0
2022-03-14 14:30:00,85.95,86.87,85.88,86.65,56174.0,85.95,86.87,85.88,86.65,56174.0
2022-03-14 15:00:00,86.58,87.02,86.24,86.34,71764.0,86.58,87.02,86.24,86.34,71764.0
2022-03-14 15:30:00,86.26,86.61,85.86,86.46,273476.0,86.26,86.61,85.86,86.46,273476.0
2022-03-15 09:30:00,86.11,87.9,84.88,86.86,95540.0,86.11,87.9,84.88,86.86,95540.0
2022-03-15 10:00:00,86.83,88.49,86.54,88.31,179513.0,86.83,88.49,86.54,88.31,179513.0
2022-03-15 10:30:00,88.32,90.16,88.2,89.23,92946.0,88.32,90.16,88.2,89.23,92946.0
2022-03-15 11:00:00,89.25,89.93,88.67,89.55,47029.0,89.25,89.93,88.67,89.55,47029.0
2022-03-15 11:30:00,89.57,90.03,88.97,89.59,81230.0,89.57,90.03,88.97,89.59,81230.0
2022-03-15 12:00:00,89.57,90.77,89.33,90.5,58824.0,89.57,90.77,89.33,90.5,58824.0
2022-03-15 12:30:00,90.33,90.81,89.76,90.23,29379.0,90.33,90.81,89.76,90.23,29379.0
2022-03-15 13:00:00,90.26,90.84,89.56,90.18,26686.0,90.26,90.84,89.56,90.18,26686.0
2022-03-15 13:30:00,90.09,90.57,89.28,89.78,61801.0,90.09,90.57,89.28,89.78,61801.0
2022-03-15 14:00:00,89.7,89.92,88.71,89.33,38750.0,89.7,89.92,88.71,89.33,38750.0
2022-03-15 14:30:00,89.25,90.43,89.15,90.43,47299.0,89.25,90.43,89.15,90.43,47299.0
2022-03-15 15:00:00,90.29,91.26,90.14,91.08,76068.0,90.29,91.26,90.14,91.08,76068.0
2022-03-15 15:30:00,91.13,91.86,91.1,91.64,259790.0,91.13,91.86,91.1,91.64,259790.0
2022-03-16 09:30:00,93.08,96.75,93.08,96.3,105383.0,93.08,96.75,93.08,96.3,105383.0
2022-03-16 10:00:00,96.2,99.66,96.16,99.52,111324.0,96.2,99.66,96.16,99.52,111324.0
2022-03-16 10:30:00,99.56,100.39,97.79,98.2,83109.0,99.56,100.39,97.79,98.2,83109.0
2022-03-16 11:00:00,98.21,98.72,97.66,98.64,67895.0,98.21,98.72,97.66,98.64,67895.0
2022-03-16 11:30:00,98.73,99.13,98.35,98.91,46586.0,98.73,99.13,98.35,98.91,46586.0
2022-03-16 12:00:00,98.93,99.51,98.8,99.13,57295.0,98.93,99.51,98.8,99.13,57295.0
2022-03-16 12:30:00,99.03,99.3,97.78,98.55,32498.0,99.03,99.3,97.78,98.55,32498.0
2022-03-16 13:00:00,98.57,98.78,96.94,97.65,55333.0,98.57,98.78,96.94,97.65,55333.0
2022-03-16 13:30:00,97.75,98.7,97.75,98.58,24964.0,97.75,98.7,97.75,98.58,24964.0
2022-03-16 14:00:00,98.49,98.56,95.23,95.87,123961.0,98.49,98.56,95.23,95.87,123961.0
2022-03-16 14:30:00,95.79,98.69,94.78,98.33,77402.0,95.79,98.69,94.78,98.33,77402.0
2022-03-16 15:00:00,98.33,99.02,98.05,98.44,106444.0,98.33,99.02,98.05,98.44,106444.0
2022-03-16 15:30:00,98.45,99.31,97.68,99.21,215330.0,98.45,99.31,97.68,99.21,215330.0
2022-03-17 09:30:00,98.19,100.99,96.87,100.94,89709.0,98.19,100.99,96.87,100.94,89709.0
2022-03-17 10:00:00,100.96,101.21,99.4,100.68,79253.0,100.96,101.21,99.4,100.68,79253.0
2022-03-17 10:30:00,100.8,101.29,99.02,99.39,57284.0,100.8,101.29,99.02,99.39,57284.0
2022-03-17 11:00:00,99.4,100.8,98.88,100.47,34706.0,99.4,100.8,98.88,100.47,34706.0
2022-03-17 11:30:00,100.39,101.08,99.85,100.57,23753.0,100.39,101.08,99.85,100.57,23753.0
2022-03-17 12:00:00,100.46,101.21,100.31,100.81,31654.0,100.46,101.21,100.31,100.81,31654.0
2022-03-17 12:30:00,100.87,101.28,100.55,101.18,25555.0,100.87,101.28,100.55,101.18,25555.0
2022-03-17 13:00:00,101.28,101.67,100.6,101.51,29039.0,101.28,101.67,100.6,101.51,29039.0
2022-03-17 13:30:00,101.52,102.43,101.26,102.09,35151.0,101.52,102.43,101.26,102.09,35151.0
2022-03-17 14:00:00,101.97,102.71,101.82,101.82,28498.0,101.97,102.71,101.82,101.82,28498.0
2022-03-17 14:30:00,102.01,102.73,101.95,102.5,26355.0,102.01,102.73,101.95,102.5,26355.0
2022-03-17 15:00:00,102.52,102.64,101.83,102.5,31191.0,102.52,102.64,101.83,102.5,31191.0
2022-03-17 15:30:00,102.52,103.49,102.46,103.19,191516.0,102.52,103.49,102.46,103.19,191516.0
2022-03-18 09:30:00,103.0,105.27,101.65,105.08,93387.0,103.0,105.27,101.65,105.08,93387.0
2022-03-18 10:00:00,105.06,106.64,104.62,105.66,145808.0,105.06,106.64,104.62,105.66,145808.0
2022-03-18 10:30:00,105.57,105.62,103.43,105.39,38224.0,105.57,105.62,103.43,105.39,38224.0
2022-03-18 11:00:00,105.53,106.08,104.53,104.82,26385.0,105.53,106.08,104.53,104.82,26385.0
2022-03-18 11:30:00,104.75,105.76,104.75,104.83,78764.0,104.75,105.76,104.75,104.83,78764.0
2022-03-18 12:00:00,104.57,106.44,104.49,106.36,116688.0,104.57,106.44,104.49,106.36,116688.0
2022-03-18 12:30:00,106.31,106.31,105.47,106.01,109091.0,106.31,106.31,105.47,106.01,109091.0
2022-03-18 13:00:00,106.04,106.39,105.65,106.34,25368.0,106.04,106.39,105.65,106.34,25368.0
2022-03-18 13:30:00,106.32,106.76,105.85,106.11,59103.0,106.32,106.76,105.85,106.11,59103.0
2022-03-18 14:00:00,106.29,106.37,105.53,105.96,46661.0,106.29,106.37,105.53,105.96,46661.0
2022-03-18 14:30:00,105.96,106.5,105.71,106.07,41779.0,105.96,106.5,105.71,106.07,41779.0
2022-03-18 15:00:00,106.04,106.73,105.97,106.48,55176.0,106.04,106.73,105.97,106.48,55176.0
2022-03-18 15:30:00,106.48,106.85,105.06,105.51,299065.0,106.48,106.85,105.06,105.51,299065.0
2022-03-21 09:30:00,104.25,106.71,103.19,104.02,71487.0,104.25,106.71,103.19,104.02,71487.0
2022-03-21 10:00:00,103.8,104.42,102.56,102.9,46969.0,103.8,104.42,102.56,102.9,46969.0
2022-03-21 10:30:00,102.55,103.43,102.09,103.16,64602.0,102.55,103.43,102.09,103.16,64602.0
2022-03-21 11:00:00,103.05,104.95,102.51,104.76,32866.0,103.05,104.95,102.51,104.76,32866.0
2022-03-21 11:30:00,104.75,105.37,104.05,104.75,60273.0,104.75,105.37,104.05,104.75,60273.0
2022-03-21 12:00:00,104.73,104.74,103.76,104.02,40044.0,104.73,104.74,103.76,104.02,40044.0
2022-03-21 12:30:00,104.05,104.05,102.42,102.77,25567.0,104.05,104.05,102.42,102.77,25567.0
2022-03-21 13:00:00,102.51,102.94,101.9,102.21,28510.0,102.51,102.94,101.9,102.21,28510.0
2022-03-21 13:30:00,102.22,103.04,102.07,103.04,32269.0,102.22,103.04,102.07,103.04,32269.0
2022-03-21 14:00:00,103.11,104.0,102.49,103.74,20359.0,103.11,104.0,102.49,103.74,20359.0
2022-03-21 14:30:00,103.66,104.07,103.09,103.19,26385.0,103.66,104.07,103.09,103.19,26385.0
2022-03-21 15:00:00,103.26,104.25,103.02,103.85,20702.0,103.26,104.25,103.02,103.85,20702.0
2022-03-21 15:30:00,103.99,104.09,102.95,103.95,139134.0,103.99,104.09,102.95,103.95,139134.0
2022-03-22 09:30:00,104.83,106.22,103.96,106.22,27384.0,104.83,106.22,103.96,106.22,27384.0
2022-03-22 10:00:00,106.46,106.92,105.84,106.27,78375.0,106.46,106.92,105.84,106.27,78375.0
2022-03-22 10:30:00,106.29,106.7,105.97,106.28,58350.0,106.29,106.7,105.97,106.28,58350.0
2022-03-22 11:00:00,106.39,107.31,105.95,106.59,22202.0,106.39,107.31,105.95,106.59,22202.0
2022-03-22 11:30:00,106.46,106.92,105.42,105.52,35211.0,106.46,106.92,105.42,105.52,35211.0
2022-03-22 12:00:00,105.11,105.59,104.71,104.95,22516.0,105.11,105.59,104.71,104.95,22516.0
2022-03-22 12:30:00,104.95,104.98,104.3,104.34,16655.0,104.95,104.98,104.3,104.34,16655.0
2022-03-22 13:00:00,104.3,104.88,103.87,104.36,20543.0,104.3,104.88,103.87,104.36,20543.0
2022-03-22 13:30:00,104.42,105.18,104.35,105.02,32348.0,104.42,105.18,104.35,105.02,32348.0
2022-03-22 14:00:00,104.97,105.5,104.6,104.94,18264.0,104.97,105.5,104.6,104.94,18264.0
2022-03-22 14:30:00,104.81,105.75,104.69,105.2,49617.0,104.81,105.75,104.69,105.2,49617.0
2022-03-22 15:00:00,105.15,105.72,104.57,104.57,25827.0,105.15,105.72,104.57,104.57,25827.0
2022-03-22 15:30:00,104.51,104.78,104.06,104.47,134608.0,104.51,104.78,104.06,104.47,134608.0
2022-03-23 09:30:00,102.75,103.84,101.94,102.94,105157.0,102.75,103.84,101.94,102.94,105157.0
2022-03-23 10:00:00,102.62,105.03,102.32,104.56,68137.0,102.62,105.03,102.32,104.56,68137.0
2022-03-23 10:30:00,104.75,105.97,104.43,105.97,21787.0,104.75,105.97,104.43,105.97,21787.0
2022-03-23 11:00:00,105.98,106.99,105.7,106.41,34711.0,105.98,106.99,105.7,106.41,34711.0
2022-03-23 11:30:00,106.3,107.33,106.3,107.15,23065.0,106.3,107.33,106.3,107.15,23065.0
2022-03-23 12:00:00,107.15,107.23,105.84,106.45,35986.0,107.15,107.23,105.84,106.45,35986.0
2022-03-23 12:30:00,106.61,106.79,105.96,106.58,10672.0,106.61,106.79,105.96,106.58,10672.0
2022-03-23 13:00:00,106.37,106.37,104.46,104.46,15321.0,106.37,106.37,104.46,104.46,15321.0
2022-03-23 13:30:00,104.43,105.44,104.42,105.36,27310.0,104.43,105.44,104.42,105.36,27310.0
2022-03-23 14:00:00,105.12,105.22,104.28,104.85,45952.0,105.12,105.22,104.28,104.85,45952.0
2022-03-23 14:30:00,104.84,105.57,104.6,104.93,16262.0,104.84,105.57,104.6,104.93,16262.0
2022-03-23 15:00:00,104.89,105.07,103.88,104.15,27543.0,104.89,105.07,103.88,104.15,27543.0
2022-03-23 15:30:00,104.22,104.96,103.39,103.56,124198.0,104.22,104.96,103.39,103.56,124198.0
2022-03-24 09:30:00,105.3,105.73,103.84,104.58,82962.0,105.3,105.73,103.84,104.58,82962.0
2022-03-24 10:00:00,104.6,106.11,103.86,104.13,92394.0,104.6,106.11,103.86,104.13,92394.0
2022-03-24 10:30:00,104.13,105.51,103.93,105.04,38805.0,104.13,105.51,103.93,105.04,38805.0
2022-03-24 11:00:00,105.01,106.3,104.91,106.16,53348.0,105.01,106.3,104.91,106.16,53348.0
2022-03-24 11:30:00,106.11,107.0,106.1,106.32,68190.0,106.11,107.0,106.1,106.32,68190.0
2022-03-24 12:00:00,106.41,107.55,105.65,106.83,63035.0,106.41,107.55,105.65,106.83,63035.0
2022-03-24 12:30:00,106.85,107.78,106.5,107.54,40122.0,106.85,107.78,106.5,107.54,40122.0
2022-03-24 13:00:00,107.53,107.91,106.87,106.87,57162.0,107.53,107.91,106.87,106.87,57162.0
2022-03-24 13:30:00,107.01,107.58,106.81,107.25,56089.0,107.01,107.58,106.81,107.25,56089.0
2022-03-24 14:00:00,107.34,107.57,106.41,107.05,34978.0,107.34,107.57,106.41,107.05,34978.0
2022-03-24 14:30:00,107.1,107.42,107.0,107.24,18214.0,107.1,107.42,107.0,107.24,18214.0
2022-03-24 15:00:00,107.2,108.27,107.04,108.03,63869.0,107.2,108.27,107.04,108.03,63869.0
2022-03-24 15:30:00,108.04,109.02,107.74,108.91,221760.0,108.04,109.02,107.74,108.91,221760.0
2022-03-25 09:30:00,109.5,110.75,108.41,109.76,195685.0,109.5,110.75,108.41,109.76,195685.0
2022-03-25 10:00:00,109.85,110.42,108.92,109.32,112153.0,109.85,110.42,108.92,109.32,112153.0
2022-03-25 10:30:00,109.28,110.85,109.01,110.58,88963.0,109.28,110.85,109.01,110.58,88963.0
2022-03-25 11:00:00,110.69,110.77,108.31,108.39,43017.0,110.69,110.77,108.31,108.39,43017.0
2022-03-25 11:30:00,108.3,109.34,108.26,109.28,28353.0,108.3,109.34,108.26,109.28,28353.0
2022-03-25 12:00:00,109.11,110.0,108.5,109.75,40650.0,109.11,110.0,108.5,109.75,40650.0
2022-03-25 12:30:00,109.85,110.1,109.31,110.0,26604.0,109.85,110.1,109.31,110.0,26604.0
2022-03-25 13:00:00,109.93,110.99,109.74,110.52,36256.0,109.93,110.99,109.74,110.52,36256.0
2022-03-25 13:30:00,110.57,111.93,110.43,111.89,40487.0,110.57,111.93,110.43,111.89,40487.0
2022-03-25 14:00:00,111.86,112.25,111.77,112.02,31886.0,111.86,112.25,111.77,112.02,31886.0
2022-03-25 14:30:00,112.02,112.54,111.86,112.26,46083.0,112.02,112.54,111.86,112.26,46083.0
2022-03-25 15:00:00,112.33,112.52,111.68,111.78,76711.0,112.33,112.52,111.68,111.78,76711.0
2022-03-25 15:30:00,111.78,113.13,111.24,112.7,306443.0,111.78,113.13,111.24,112.7,306443.0
2022-03-28 09:30:00,112.4,114.92,112.4,113.66,130029.0,112.4,114.92,112.4,113.66,130029.0
2022-03-28 10:00:00,113.61,113.61,110.27,111.41,63582.0,113.61,113.61,110.27,111.41,63582.0
2022-03-28 10:30:00,111.24,113.5,111.02,113.13,44229.0,111.24,113.5,111.02,113.13,44229.0
2022-03-28 11:00:00,113.12,113.42,112.28,113.15,60293.0,113.12,113.42,112.28,113.15,60293.0
2022-03-28 11:30:00,113.04,113.04,111.13,111.22,47315.0,113.04,113.04,111.13,111.22,47315.0
2022-03-28 12:00:00,111.17,112.27,111.15,111.85,31621.0,111.17,112.27,111.15,111.85,31621.0
2022-03-28 12:30:00,111.83,113.42,111.83,113.3,28210.0,111.83,113.42,111.83,113.3,28210.0
2022-03-28 13:00:00,113.36,114.17,113.21,114.05,24455.0,113.36,114.17,113.21,114.05,24455.0
2022-03-28 13:30:00,114.14,114.99,114.08,114.95,55202.0,114.14,114.99,114.08,114.95,55202.0
2022-03-28 14:00:00,114.94,115.34,114.62,114.69,71894.0,114.94,115.34,114.62,114.69,71894.0
2022-03-28 14:30:00,114.67,115.45,114.33,115.45,38840.0,114.67,115.45,114.33,115.45,38840.0
2022-03-28 15:00:00,115.43,115.92,115.11,115.84,36261.0,115.43,115.92,115.11,115.84,36261.0
2022-03-28 15:30:00,115.87,116.44,115.37,116.38,175284.0,115.87,116.44,115.37,116.38,175284.0
2022-03-29 09:30:00,118.14,120.7,118.01,119.75,260784.0,118.14,120.7,118.01,119.75,260784.0
2022-03-29 10:00:00,119.7,120.55,117.76,119.71,162473.0,119.7,120.55,117.76,119.71,162473.0
2022-03-29 10:30:00,119.72,121.7,119.69,121.66,98015.0,119.72,121.7,119.69,121.66,98015.0
2022-03-29 11:00:00,121.72,122.22,120.78,121.12,86221.0,121.72,122.22,120.78,121.12,86221.0
2022-03-29 11:30:00,121.05,121.2,120.22,120.46,95486.0,121.05,121.2,120.22,120.46,95486.0
2022-03-29 12:00:00,120.4,120.55,119.7,119.88,53376.0,120.4,120.55,119.7,119.88,53376.0
2022-03-29 12:30:00,119.96,120.0,118.82,119.11,37643.0,119.96,120.0,118.82,119.11,37643.0
2022-03-29 13:00:00,119.16,119.58,118.75,119.36,21332.0,119.16,119.58,118.75,119.36,21332.0
2022-03-29 13:30:00,119.49,120.34,119.14,120.34,29824.0,119.49,120.34,119.14,120.34,29824.0
2022-03-29 14:00:00,120.41,120.65,119.78,120.65,25889.0,120.41,120.65,119.78,120.65,25889.0
2022-03-29 14:30:00,120.56,121.29,120.45,121.19,49184.0,120.56,121.29,120.45,121.19,49184.0
2022-03-29 15:00:00,121.18,121.95,120.79,121.9,56616.0,121.18,121.95,120.79,121.9,56616.0
2022-03-29 15:30:00,121.94,122.06,120.79,121.56,243395.0,121.94,122.06,120.79,121.56,243395.0
2022-03-30 09:30:00,120.0,120.75,118.87,120.41,152482.0,120.0,120.75,118.87,120.41,152482.0
2022-03-30 10:00:00,120.46,122.22,119.33,121.51,67138.0,120.46,122.22,119.33,121.51,67138.0
2022-03-30 10:30:00,121.4,121.63,119.62,119.75,26772.0,121.4,121.63,119.62,119.75,26772.0
2022-03-30 11:00:00,119.65,120.32,119.25,119.39,42024.0,119.65,120.32,119.25,119.39,42024.0
2022-03-30 11:30:00,119.47,119.61,118.13,118.15,71862.0,119.47,119.61,118.13,118.15,71862.0
2022-03-30 12:00:00,118.19,118.81,117.84,117.9,41120.0,118.19,118.81,117.84,117.9,41120.0
2022-03-30 12:30:00,117.9,118.65,117.63,118.57,29106.0,117.9,118.65,117.63,118.57,29106.0
2022-03-30 13:00:00,118.56,118.56,117.64,118.0,22093.0,118.56,118.56,117.64,118.0,22093.0
2022-03-30 13:30:00,118.0,118.08,117.25,117.28,34714.0,118.0,118.08,117.25,117.28,34714.0
2022-03-30 14:00:00,117.39,117.64,116.41,116.53,32323.0,117.39,117.64,116.41,116.53,32323.0
2022-03-30 14:30:00,116.48,116.84,115.93,116.4,65452.0,116.48,116.84,115.93,116.4,65452.0
2022-03-30 15:00:00,116.4,116.4,114.82,115.1,61804.0,116.4,116.4,114.82,115.1,61804.0
2022-03-30 15:30:00,115.04,115.93,114.84,115.61,259332.0,115.04,115.93,114.84,115.61,259332.0
2022-03-31 09:30:00,115.61,116.9,114.6,116.81,46975.0,115.61,116.9,114.6,116.81,46975.0
2022-03-31 10:00:00,116.69,117.15,115.88,116.15,31525.0,116.69,117.15,115.88,116.15,31525.0
2022-03-31 10:30:00,116.27,117.27,115.8,116.38,45825.0,116.27,117.27,115.8,116.38,45825.0
2022-03-31 11:00:00,116.38,116.38,115.07,115.22,30556.0,116.38,116.38,115.07,115.22,30556.0
2022-03-31 11:30:00,115.35,115.91,114.8,115.13,41407.0,115.35,115.91,114.8,115.13,41407.0
2022-03-31 12:00:00,115.14,115.21,114.57,114.79,16981.0,115.14,115.21,114.57,114.79,16981.0
2022-03-31 12:30:00,114.85,115.11,114.47,114.64,20512.0,114.85,115.11,114.47,114.64,20512.0
2022-03-31 13:00:00,114.66,115.42,114.6,115.42,12620.0,114.66,115.42,114.6,115.42,12620.0
2022-03-31 13:30:00,115.43,116.2,115.4,115.55,18231.0,115.43,116.2,115.4,115.55,18231.0
2022-03-31 14:00:00,115.61,115.95,115.14,115.81,19905.0,115.61,115.95,115.14,115.81,19905.0
2022-03-31 14:30:00,115.88,116.33,115.72,116.27,19195.0,115.88,116.33,115.72,116.27,19195.0
2022-03-31 15:00:00,116.28,116.87,115.58,115.67,37380.0,116.28,116.87,115.58,115.67,37380.0
2022-03-31 15:30:00,115.65,115.86,113.8,113.84,280720.0,115.65,115.86,113.8,113.84,280720.0
2022-04-01 09:30:00,114.46,115.29,112.6,114.09,58569.0,114.46,115.29,112.6,114.09,58569.0
2022-04-01 10:00:00,114.26,114.38,112.92,113.27,40968.0,114.26,114.38,112.92,113.27,40968.0
2022-04-01 10:30:00,113.29,114.75,113.29,114.24,40798.0,113.29,114.75,113.29,114.24,40798.0
2022-04-01 11:00:00,114.53,114.61,113.4,113.53,24411.0,114.53,114.61,113.4,113.53,24411.0
2022-04-01 11:30:00,113.59,113.78,112.08,112.1,90376.0,113.59,113.78,112.08,112.1,90376.0
2022-04-01 12:00:00,112.15,112.51,111.87,112.19,29959.0,112.15,112.51,111.87,112.19,29959.0
2022-04-01 12:30:00,112.13,112.47,111.23,112.22,40043.0,112.13,112.47,111.23,112.22,40043.0
2022-04-01 13:00:00,112.12,113.45,112.12,113.16,39126.0,112.12,113.45,112.12,113.16,39126.0
2022-04-01 13:30:00,113.09,113.66,112.46,112.77,30112.0,113.09,113.66,112.46,112.77,30112.0
2022-04-01 14:00:00,112.8,113.77,112.7,113.75,26492.0,112.8,113.77,112.7,113.75,26492.0
2022-04-01 14:30:00,113.75,113.99,112.72,112.8,25082.0,113.75,113.99,112.72,112.8,25082.0
2022-04-01 15:00:00,112.82,113.67,112.32,112.6,35567.0,112.82,113.67,112.32,112.6,35567.0
2022-04-01 15:30:00,112.66,113.15,112.27,112.92,145648.0,112.66,113.15,112.27,112.92,145648.0
2022-04-04 09:30:00,113.01,115.85,112.77,115.57,39047.0,113.01,115.85,112.77,115.57,39047.0
2022-04-04 10:00:00,115.56,116.0,114.46,114.82,26094.0,115.56,116.0,114.46,114.82,26094.0
2022-04-04 10:30:00,114.83,115.21,114.28,115.15,26403.0,114.83,115.21,114.28,115.15,26403.0
2022-04-04 11:00:00,115.03,115.64,114.79,115.62,43257.0,115.03,115.64,114.79,115.62,43257.0
2022-04-04 11:30:00,115.63,116.52,115.43,116.17,34367.0,115.63,116.52,115.43,116.17,34367.0
2022-04-04 12:00:00,116.12,116.21,114.53,114.95,39124.0,116.12,116.21,114.53,114.95,39124.0
2022-04-04 12:30:00,115.03,115.57,114.82,114.83,39107.0,115.03,115.57,114.82,114.83,39107.0
2022-04-04 13:00:00,114.81,114.85,114.2,114.33,18887.0,114.81,114.85,114.2,114.33,18887.0
2022-04-04 13:30:00,114.3,114.57,114.24,114.5,36956.0,114.3,114.57,114.24,114.5,36956.0
2022-04-04 14:00:00,114.39,114.39,113.21,114.14,19874.0,114.39,114.39,113.21,114.14,19874.0
2022-04-04 14:30:00,114.02,114.57,113.98,114.3,15162.0,114.02,114.57,113.98,114.3,15162.0
2022-04-04 15:00:00,114.27,115.15,114.1,115.06,32473.0,114.27,115.15,114.1,115.06,32473.0
2022-04-04 15:30:00,115.03,115.3,114.6,114.81,408844.0,115.03,115.3,114.6,114.81,408844.0
2022-04-05 09:30:00,113.37,114.73,111.52,112.31,32129.0,113.37,114.73,111.52,112.31,32129.0
2022-04-05 10:00:00,112.29,112.33,110.15,110.93,53782.0,112.29,112.33,110.15,110.93,53782.0
2022-04-05 10:30:00,110.96,111.23,109.88,110.34,37546.0,110.96,111.23,109.88,110.34,37546.0
2022-04-05 11:00:00,110.44,110.92,109.6,109.95,40503.0,110.44,110.92,109.6,109.95,40503.0
2022-04-05 11:30:00,109.89,110.11,109.14,109.52,32593.0,109.89,110.11,109.14,109.52,32593.0
2022-04-05 12:00:00,109.5,109.92,108.86,109.27,23315.0,109.5,109.92,108.86,109.27,23315.0
2022-04-05 12:30:00,109.21,110.06,109.0,109.94,12793.0,109.21,110.06,109.0,109.94,12793.0
2022-04-05 13:00:00,109.83,110.3,109.76,109.88,14176.0,109.83,110.3,109.76,109.88,14176.0
2022-04-05 13:30:00,109.86,109.9,108.95,109.33,20062.0,109.86,109.9,108.95,109.33,20062.0
2022-04-05 14:00:00,109.46,109.88,109.11,109.71,10300.0,109.46,109.88,109.11,109.71,10300.0
2022-04-05 14:30:00,109.57,110.23,109.24,109.27,16684.0,109.57,110.23,109.24,109.27,16684.0
2022-04-05 15:00:00,109.43,109.48,108.6,108.64,28684.0,109.43,109.48,108.6,108.64,28684.0
2022-04-05 15:30:00,108.64,108.65,107.57,107.72,208753.0,108.64,108.65,107.57,107.72,208753.0
2022-04-06 09:30:00,106.12,107.11,103.54,103.65,134966.0,106.12,107.11,103.54,103.65,134966.0
2022-04-06 10:00:00,103.68,104.26,102.43,103.6,57922.0,103.68,104.26,102.43,103.6,57922.0
2022-04-06 10:30:00,103.66,104.25,103.1,103.33,53278.0,103.66,104.25,103.1,103.33,53278.0
2022-04-06 11:00:00,103.21,104.28,103.15,103.52,45437.0,103.21,104.28,103.15,103.52,45437.0
2022-04-06 11:30:00,103.52,104.22,103.12,103.53,29948.0,103.52,104.22,103.12,103.53,29948.0
2022-04-06 12:00:00,103.61,103.7,102.81,102.87,22590.0,103.61,103.7,102.81,102.87,22590.0
2022-04-06 12:30:00,102.81,102.99,102.17,102.65,33410.0,102.81,102.99,102.17,102.65,33410.0
2022-04-06 13:00:00,102.56,103.41,102.41,103.29,24270.0,102.56,103.41,102.41,103.29,24270.0
2022-04-06 13:30:00,103.29,104.05,102.69,103.14,53829.0,103.29,104.05,102.69,103.14,53829.0
2022-04-06 14:00:00,103.08,103.74,100.57,101.91,142195.0,103.08,103.74,100.57,101.91,142195.0
2022-04-06 14:30:00,102.02,103.59,101.87,103.28,30525.0,102.02,103.59,101.87,103.28,30525.0
2022-04-06 15:00:00,103.38,104.08,102.13,102.34,76433.0,103.38,104.08,102.13,102.34,76433.0
2022-04-06 15:30:00,102.21,102.65,101.73,101.74,195823.0,102.21,102.65,101.73,101.74,195823.0
2022-04-07 09:30:00,101.57,104.68,101.57,103.34,86181.0,101.57,104.68,101.57,103.34,86181.0
2022-04-07 10:00:00,103.35,103.81,102.33,103.36,55647.0,103.35,103.81,102.33,103.36,55647.0
2022-04-07 10:30:00,103.28,103.61,101.8,102.07,28181.0,103.28,103.61,101.8,102.07,28181.0
2022-04-07 11:00:00,102.17,102.47,100.95,101.08,29836.0,102.17,102.47,100.95,101.08,29836.0
2022-04-07 11:30:00,100.88,101.49,100.29,100.5,29846.0,100.88,101.49,100.29,100.5,29846.0
2022-04-07 12:00:00,100.56,100.68,99.36,99.67,36268.0,100.56,100.68,99.36,99.67,36268.0
2022-04-07 12:30:00,99.61,99.67,98.51,99.15,39329.0,99.61,99.67,98.51,99.15,39329.0
2022-04-07 13:00:00,99.16,100.67,99.16,99.9,35711.0,99.16,100.67,99.16,99.9,35711.0
2022-04-07 13:30:00,99.9,100.61,99.73,100.45,75413.0,99.9,100.61,99.73,100.45,75413.0
2022-04-07 14:00:00,100.35,100.78,99.92,100.25,26781.0,100.35,100.78,99.92,100.25,26781.0
2022-04-07 14:30:00,100.25,101.61,100.14,101.41,34365.0,100.25,101.61,100.14,101.41,34365.0
2022-04-07 15:00:00,101.43,101.89,101.35,101.42,31483.0,101.43,101.89,101.35,101.42,31483.0
2022-04-07 15:30:00,101.5,101.9,100.59,100.95,161279.0,101.5,101.9,100.59,100.95,161279.0
2022-04-08 09:30:00,100.24,100.8,99.21,99.78,53643.0,100.24,100.8,99.21,99.78,53643.0
2022-04-08 10:00:00,99.81,102.78,99.8,102.22,56548.0,99.81,102.78,99.8,102.22,56548.0
2022-04-08 10:30:00,102.33,103.12,101.57,102.92,59791.0,102.33,103.12,101.57,102.92,59791.0
2022-04-08 11:00:00,103.06,103.27,102.18,102.48,39104.0,103.06,103.27,102.18,102.48,39104.0
2022-04-08 11:30:00,102.53,102.95,102.04,102.74,22117.0,102.53,102.95,102.04,102.74,22117.0
2022-04-08 12:00:00,102.67,103.31,102.28,103.09,26216.0,102.67,103.31,102.28,103.09,26216.0
2022-04-08 12:30:00,103.04,103.23,102.61,103.05,25358.0,103.04,103.23,102.61,103.05,25358.0
2022-04-08 13:00:00,103.0,103.11,102.14,102.3,50889.0,103.0,103.11,102.14,102.3,50889.0
2022-04-08 13:30:00,102.3,103.06,102.06,102.94,59722.0,102.3,103.06,102.06,102.94,59722.0
2022-04-08 14:00:00,102.91,103.48,102.62,102.7,36872.0,102.91,103.48,102.62,102.7,36872.0
2022-04-08 14:30:00,102.73,103.98,102.49,103.62,57626.0,102.73,103.98,102.49,103.62,57626.0
2022-04-08 15:00:00,103.54,103.98,103.1,103.74,73520.0,103.54,103.98,103.1,103.74,73520.0
2022-04-08 15:30:00,103.83,104.04,103.4,103.76,360439.0,103.83,104.04,103.4,103.76,360439.0
2022-04-11 09:30:00,102.03,103.07,100.37,102.42,67628.0,102.03,103.07,100.37,102.42,67628.0
2022-04-11 10:00:00,102.44,103.93,102.21,102.83,95643.0,102.44,103.93,102.21,102.83,95643.0
2022-04-11 10:30:00,102.82,103.72,101.43,101.58,44102.0,102.82,103.72,101.43,101.58,44102.0
2022-04-11 11:00:00,101.6,102.83,101.6,102.44,43398.0,101.6,102.83,101.6,102.44,43398.0
2022-04-11 11:30:00,102.51,103.0,102.06,102.6,29332.0,102.51,103.0,102.06,102.6,29332.0
2022-04-11 12:00:00,102.47,102.87,102.27,102.61,29983.0,102.47,102.87,102.27,102.61,29983.0
2022-04-11 12:30:00,102.63,103.22,102.44,103.21,23175.0,102.63,103.22,102.44,103.21,23175.0
2022-04-11 13:00:00,103.22,103.97,103.21,103.73,26355.0,103.22,103.97,103.21,103.73,26355.0
2022-04-11 13:30:00,103.75,104.09,102.62,103.09,39702.0,103.75,104.09,102.62,103.09,39702.0
2022-04-11 14:00:00,103.09,103.23,102.43,102.93,36477.0,103.09,103.23,102.43,102.93,36477.0
2022-04-11 14:30:00,102.7,103.98,102.62,103.94,46517.0,102.7,103.98,102.62,103.94,46517.0
2022-04-11 15:00:00,103.96,104.81,103.65,104.63,86159.0,103.96,104.81,103.65,104.63,86159.0
2022-04-11 15:30:00,104.57,104.72,104.1,104.66,426500.0,104.57,104.72,104.1,104.66,426500.0
2022-04-12 09:30:00,108.0,112.11,107.69,112.11,155072.0,108.0,112.11,107.69,112.11,155072.0
2022-04-12 10:00:00,111.97,112.57,110.92,111.65,259264.0,111.97,112.57,110.92,111.65,259264.0
2022-04-12 10:30:00,111.62,112.31,110.9,111.1,146988.0,111.62,112.31,110.9,111.1,146988.0
2022-04-12 11:00:00,111.05,113.0,110.79,112.93,79889.0,111.05,113.0,110.79,112.93,79889.0
2022-04-12 11:30:00,112.98,114.0,112.89,113.0,134117.0,112.98,114.0,112.89,113.0,134117.0
2022-04-12 12:00:00,113.04,113.39,112.43,112.69,50631.0,113.04,113.39,112.43,112.69,50631.0
2022-04-12 12:30:00,112.66,112.85,111.9,112.71,57095.0,112.66,112.85,111.9,112.71,57095.0
2022-04-12 13:00:00,112.75,113.18,112.23,112.29,40486.0,112.75,113.18,112.23,112.29,40486.0
2022-04-12 13:30:00,112.28,112.4,110.56,110.57,41224.0,112.28,112.4,110.56,110.57,41224.0
2022-04-12 14:00:00,110.6,110.99,108.82,108.92,76043.0,110.6,110.99,108.82,108.92,76043.0
2022-04-12 14:30:00,108.99,109.67,108.77,109.21,56087.0,108.99,109.67,108.77,109.21,56087.0
2022-04-12 15:00:00,109.09,109.36,108.18,108.36,76516.0,109.09,109.36,108.18,108.36,76516.0
2022-04-12 15:30:00,108.32,111.28,108.14,109.26,280802.0,108.32,111.28,108.14,109.26,280802.0
2022-04-13 09:30:00,109.31,111.66,108.39,110.57,84820.0,109.31,111.66,108.39,110.57,84820.0
2022-04-13 10:00:00,110.5,112.15,110.26,111.79,64030.0,110.5,112.15,110.26,111.79,64030.0
2022-04-13 10:30:00,111.82,112.82,111.6,112.34,51642.0,111.82,112.82,111.6,112.34,51642.0
2022-04-13 11:00:00,112.39,113.84,112.08,113.51,75694.0,112.39,113.84,112.08,113.51,75694.0
2022-04-13 11:30:00,113.53,113.65,113.2,113.46,34385.0,113.53,113.65,113.2,113.46,34385.0
2022-04-13 12:00:00,113.37,113.66,112.88,113.3,48821.0,113.37,113.66,112.88,113.3,48821.0
2022-04-13 12:30:00,113.31,113.8,113.08,113.57,31541.0,113.31,113.8,113.08,113.57,31541.0
2022-04-13 13:00:00,113.59,113.71,112.88,113.07,30941.0,113.59,113.71,112.88,113.07,30941.0
2022-04-13 13:30:00,113.04,113.1,112.25,112.81,49737.0,113.04,113.1,112.25,112.81,49737.0
2022-04-13 14:00:00,112.78,113.26,112.37,112.62,47351.0,112.78,113.26,112.37,112.62,47351.0
2022-04-13 14:30:00,112.61,113.01,112.36,112.75,51337.0,112.61,113.01,112.36,112.75,51337.0
2022-04-13 15:00:00,112.72,114.17,112.37,114.14,79032.0,112.72,114.17,112.37,114.14,79032.0
2022-04-13 15:30:00,114.17,114.92,114.08,114.51,297158.0,114.17,114.92,114.08,114.51,297158.0
2022-04-14 09:30:00,115.0,116.06,112.93,114.32,129572.0,115.0,116.06,112.93,114.32,129572.0
2022-04-14 10:00:00,114.29,114.52,112.77,113.27,27911.0,114.29,114.52,112.77,113.27,27911.0
2022-04-14 10:30:00,113.33,113.58,112.3,112.95,23759.0,113.33,113.58,112.3,112.95,23759.0
2022-04-14 11:00:00,112.84,113.98,112.81,113.65,38194.0,112.84,113.98,112.81,113.65,38194.0
2022-04-14 11:30:00,113.8,113.97,112.96,113.04,15315.0,113.8,113.97,112.96,113.04,15315.0
2022-04-14 12:00:00,112.91,113.19,112.75,112.93,11889.0,112.91,113.19,112.75,112.93,11889.0
2022-04-14 12:30:00,112.86,113.28,112.44,113.28,14904.0,112.86,113.28,112.44,113.28,14904.0
2022-04-14 13:00:00,113.39,113.69,113.03,113.15,26380.0,113.39,113.69,113.03,113.15,26380.0
2022-04-14 13:30:00,113.28,114.74,113.28,114.74,30787.0,113.28,114.74,113.28,114.74,30787.0
2022-04-14 14:00:00,114.7,115.65,114.68,115.51,53216.0,114.7,115.65,114.68,115.51,53216.0
2022-04-14 14:30:00,115.51,115.56,114.66,114.86,36282.0,115.51,115.56,114.66,114.86,36282.0
2022-04-14 15:00:00,114.81,115.29,114.42,114.77,79907.0,114.81,115.29,114.42,114.77,79907.0
2022-04-14 15:30:00,114.73,114.84,113.16,113.56,283836.0,114.73,114.84,113.16,113.56,283836.0
2022-04-18 09:30:00,112.56,113.96,111.69,113.86,34569.0,112.56,113.96,111.69,113.86,34569.0
2022-04-18 10:00:00,113.87,116.25,113.16,115.81,56732.0,113.87,116.25,113.16,115.81,56732.0
2022-04-18 10:30:00,115.96,115.96,114.66,115.04,24692.0,115.96,115.96,114.66,115.04,24692.0
2022-04-18 11:00:00,115.1,115.58,114.52,114.85,18148.0,115.1,115.58,114.52,114.85,18148.0
2022-04-18 11:30:00,114.92,114.98,114.03,114.82,24343.0,114.92,114.98,114.03,114.82,24343.0
2022-04-18 12:00:00,114.75,114.82,113.75,114.1,15249.0,114.75,114.82,113.75,114.1,15249.0
2022-04-18 12:30:00,114.08,114.84,114.07,114.5,16697.0,114.08,114.84,114.07,114.5,16697.0
2022-04-18 13:00:00,114.58,115.96,114.31,115.76,17645.0,114.58,115.96,114.31,115.76,17645.0
2022-04-18 13:30:00,115.68,117.1,115.62,117.05,31327.0,115.68,117.1,115.62,117.05,31327.0
2022-04-18 14:00:00,116.96,117.42,116.35,117.01,29113.0,116.96,117.42,116.35,117.01,29113.0
2022-04-18 14:30:00,117.03,117.31,116.08,116.12,24810.0,117.03,117.31,116.08,116.12,24810.0
2022-04-18 15:00:00,116.15,116.53,115.82,115.85,47982.0,116.15,116.53,115.82,115.85,47982.0
2022-04-18 15:30:00,115.78,115.78,114.36,115.47,180612.0,115.78,115.78,114.36,115.47,180612.0
2022-04-19 09:30:00,115.95,116.19,113.8,116.04,49728.0,115.95,116.19,113.8,116.04,49728.0
2022-04-19 10:00:00,116.1,116.5,115.28,115.54,57998.0,116.1,116.5,115.28,115.54,57998.0
2022-04-19 10:30:00,115.54,116.0,114.67,114.67,91227.0,115.54,116.0,114.67,114.67,91227.0
2022-04-19 11:00:00,114.67,115.08,113.94,114.41,81230.0,114.67,115.08,113.94,114.41,81230.0
2022-04-19 11:30:00,114.4,115.16,114.14,114.92,79625.0,114.4,115.16,114.14,114.92,79625.0
2022-04-19 12:00:00,114.92,115.14,114.13,114.19,76252.0,114.92,115.14,114.13,114.19,76252.0
2022-04-19 12:30:00,114.18,114.9,114.09,114.72,30471.0,114.18,114.9,114.09,114.72,30471.0
2022-04-19 13:00:00,114.73,114.76,113.59,113.59,29101.0,114.73,114.76,113.59,113.59,29101.0
2022-04-19 13:30:00,113.66,113.84,113.3,113.3,38810.0,113.66,113.84,113.3,113.3,38810.0
2022-04-19 14:00:00,113.27,113.5,112.29,112.97,39821.0,113.27,113.5,112.29,112.97,39821.0
2022-04-19 14:30:00,113.03,114.41,113.03,114.37,21398.0,113.03,114.41,113.03,114.37,21398.0
2022-04-19 15:00:00,114.34,115.36,113.88,115.25,40312.0,114.34,115.36,113.88,115.25,40312.0
2022-04-19 15:30:00,115.26,115.57,114.57,114.71,170035.0,115.26,115.57,114.57,114.71,170035.0
2022-04-20 09:30:00,116.54,116.94,113.94,114.49,73019.0,116.54,116.94,113.94,114.49,73019.0
2022-04-20 10:00:00,114.39,116.41,114.13,115.36,73443.0,114.39,116.41,114.13,115.36,73443.0
2022-04-20 10:30:00,115.45,116.7,115.09,116.13,51603.0,115.45,116.7,115.09,116.13,51603.0
2022-04-20 11:00:00,116.14,116.14,114.12,114.27,27932.0,116.14,116.14,114.12,114.27,27932.0
2022-04-20 11:30:00,114.31,114.53,113.15,113.5,23408.0,114.31,114.53,113.15,113.5,23408.0
2022-04-20 12:00:00,113.51,113.82,112.68,113.02,20054.0,113.51,113.82,112.68,113.02,20054.0
2022-04-20 12:30:00,112.96,113.92,112.89,113.68,33364.0,112.96,113.92,112.89,113.68,33364.0
2022-04-20 13:00:00,113.67,114.24,113.64,113.81,31075.0,113.67,114.24,113.64,113.81,31075.0
2022-04-20 13:30:00,113.99,114.26,113.49,113.74,10274.0,113.99,114.26,113.49,113.74,10274.0
2022-04-20 14:00:00,113.7,114.0,113.2,113.38,15569.0,113.7,114.0,113.2,113.38,15569.0
2022-04-20 14:30:00,113.36,113.55,112.84,113.3,13596.0,113.36,113.55,112.84,113.3,13596.0
2022-04-20 15:00:00,113.33,114.02,113.26,113.65,17583.0,113.33,114.02,113.26,113.65,17583.0
2022-04-20 15:30:00,113.6,113.91,112.49,112.68,123184.0,113.6,113.91,112.49,112.68,123184.0
2022-04-21 09:30:00,114.31,116.7,113.17,113.17,47276.0,114.31,116.7,113.17,113.17,47276.0
2022-04-21 10:00:00,112.63,113.56,112.23,113.33,32368.0,112.63,113.56,112.23,113.33,32368.0
2022-04-21 10:30:00,113.29,113.75,111.53,112.21,24137.0,113.29,113.75,111.53,112.21,24137.0
2022-04-21 11:00:00,111.98,112.88,111.84,112.4,15544.0,111.98,112.88,111.84,112.4,15544.0
2022-04-21 11:30:00,112.34,112.55,110.96,110.96,16864.0,112.34,112.55,110.96,110.96,16864.0
2022-04-21 12:00:00,111.03,111.6,110.66,110.66,18546.0,111.03,111.6,110.66,110.66,18546.0
2022-04-21 12:30:00,110.71,110.71,109.42,109.6,26211.0,110.71,110.71,109.42,109.6,26211.0
2022-04-21 13:00:00,109.59,110.38,109.08,110.16,46410.0,109.59,110.38,109.08,110.16,46410.0
2022-04-21 13:30:00,110.27,110.33,108.44,108.69,50828.0,110.27,110.33,108.44,108.69,50828.0
2022-04-21 14:00:00,108.55,108.65,107.27,108.25,37824.0,108.55,108.65,107.27,108.25,37824.0
2022-04-21 14:30:00,108.18,108.6,107.26,107.8,46097.0,108.18,108.6,107.26,107.8,46097.0
2022-04-21 15:00:00,107.83,108.16,106.94,108.04,80104.0,107.83,108.16,106.94,108.04,80104.0
2022-04-21 15:30:00,108.12,108.42,107.01,107.27,257854.0,108.12,108.42,107.01,107.27,257854.0
2022-04-22 09:30:00,106.92,107.67,105.67,106.8,58119.0,106.92,107.67,105.67,106.8,58119.0
2022-04-22 10:00:00,106.87,108.21,105.68,105.71,35569.0,106.87,108.21,105.68,105.71,35569.0
2022-04-22 10:30:00,105.82,106.68,105.41,105.61,36808.0,105.82,106.68,105.41,105.61,36808.0
2022-04-22 11:00:00,105.72,106.54,105.45,105.96,29200.0,105.72,106.54,105.45,105.96,29200.0
2022-04-22 11:30:00,106.11,106.27,104.69,104.69,35949.0,106.11,106.27,104.69,104.69,35949.0
2022-04-22 12:00:00,104.64,104.7,103.62,103.73,71286.0,104.64,104.7,103.62,103.73,71286.0
2022-04-22 12:30:00,103.73,104.07,103.27,103.38,63393.0,103.73,104.07,103.27,103.38,63393.0
2022-04-22 13:00:00,103.41,103.98,103.19,103.38,47596.0,103.41,103.98,103.19,103.38,47596.0
2022-04-22 13:30:00,103.37,103.63,103.15,103.23,23975.0,103.37,103.63,103.15,103.23,23975.0
2022-04-22 14:00:00,103.29,104.53,103.02,103.54,34740.0,103.29,104.53,103.02,103.54,34740.0
2022-04-22 14:30:00,103.63,103.63,103.25,103.51,31366.0,103.63,103.63,103.25,103.51,31366.0
2022-04-22 15:00:00,103.5,104.1,103.0,103.12,84023.0,103.5,104.1,103.0,103.12,84023.0
2022-04-22 15:30:00,103.13,104.07,103.11,103.37,215884.0,103.13,104.07,103.11,103.37,215884.0
2022-04-25 09:30:00,102.06,103.34,101.22,101.35,72363.0,102.06,103.34,101.22,101.35,72363.0
2022-04-25 10:00:00,101.34,103.63,101.31,103.58,47426.0,101.34,103.63,101.31,103.58,47426.0
2022-04-25 10:30:00,103.78,104.57,102.74,102.97,46094.0,103.78,104.57,102.74,102.97,46094.0
2022-04-25 11:00:00,102.97,103.71,102.17,102.96,41517.0,102.97,103.71,102.17,102.96,41517.0
2022-04-25 11:30:00,102.97,103.48,102.0,102.16,33051.0,102.97,103.48,102.0,102.16,33051.0
2022-04-25 12:00:00,102.08,103.59,101.45,103.03,37625.0,102.08,103.59,101.45,103.03,37625.0
2022-04-25 12:30:00,103.13,103.81,102.37,102.79,23376.0,103.13,103.81,102.37,102.79,23376.0
2022-04-25 13:00:00,102.74,103.59,102.28,103.0,27609.0,102.74,103.59,102.28,103.0,27609.0
2022-04-25 13:30:00,103.06,103.24,102.11,102.31,28496.0,103.06,103.24,102.11,102.31,28496.0
2022-04-25 14:00:00,102.32,103.42,101.98,103.42,28759.0,102.32,103.42,101.98,103.42,28759.0
2022-04-25 14:30:00,103.46,103.84,102.7,102.75,35489.0,103.46,103.84,102.7,102.75,35489.0
2022-04-25 15:00:00,102.74,103.8,101.67,103.8,75743.0,102.74,103.8,101.67,103.8,75743.0
2022-04-25 15:30:00,103.69,105.45,103.6,105.2,260245.0,103.69,105.45,103.6,105.2,260245.0
2022-04-26 09:30:00,104.2,104.8,101.22,101.49,105860.0,104.2,104.8,101.22,101.49,105860.0
2022-04-26 10:00:00,101.36,102.14,100.7,101.27,57754.0,101.36,102.14,100.7,101.27,57754.0
2022-04-26 10:30:00,101.13,101.28,100.2,100.2,43807.0,101.13,101.28,100.2,100.2,43807.0
2022-04-26 11:00:00,100.22,100.54,99.5,100.45,46483.0,100.22,100.54,99.5,100.45,46483.0
2022-04-26 11:30:00,100.35,100.61,98.98,98.99,53271.0,100.35,100.61,98.98,98.99,53271.0
2022-04-26 12:00:00,99.0,100.21,98.93,100.16,59583.0,99.0,100.21,98.93,100.16,59583.0
2022-04-26 12:30:00,100.2,100.2,99.4,100.0,28814.0,100.2,100.2,99.4,100.0,28814.0
2022-04-26 13:00:00,99.92,99.92,98.45,98.64,31334.0,99.92,99.92,98.45,98.64,31334.0
2022-04-26 13:30:00,98.6,99.24,98.42,99.15,26400.0,98.6,99.24,98.42,99.15,26400.0
2022-04-26 14:00:00,99.29,99.29,98.65,98.89,47479.0,99.29,99.29,98.65,98.89,47479.0
2022-04-26 14:30:00,98.87,99.3,98.3,99.3,80997.0,98.87,99.3,98.3,99.3,80997.0
2022-04-26 15:00:00,99.36,99.43,97.11,97.15,81289.0,99.36,99.43,97.11,97.15,81289.0
2022-04-26 15:30:00,97.1,97.64,96.22,96.35,310571.0,97.1,97.64,96.22,96.35,310571.0
2022-04-27 09:30:00,95.3,97.38,95.13,96.19,71222.0,95.3,97.38,95.13,96.19,71222.0
2022-04-27 10:00:00,96.42,96.74,94.23,94.4,96248.0,96.42,96.74,94.23,94.4,96248.0
2022-04-27 10:30:00,94.28,95.52,93.84,94.7,75430.0,94.28,95.52,93.84,94.7,75430.0
2022-04-27 11:00:00,94.75,95.8,93.89,94.14,46585.0,94.75,95.8,93.89,94.14,46585.0
2022-04-27 11:30:00,94.37,94.51,93.32,93.66,68399.0,94.37,94.51,93.32,93.66,68399.0
2022-04-27 12:00:00,93.67,95.11,93.3,94.7,55346.0,93.67,95.11,93.3,94.7,55346.0
2022-04-27 12:30:00,94.81,95.53,94.33,94.51,61719.0,94.81,95.53,94.33,94.51,61719.0
2022-04-27 13:00:00,94.6,94.6,93.21,93.97,135146.0,94.6,94.6,93.21,93.97,135146.0
2022-04-27 13:30:00,93.98,94.27,93.56,93.81,117943.0,93.98,94.27,93.56,93.81,117943.0
2022-04-27 14:00:00,93.87,94.44,93.61,94.06,77375.0,93.87,94.44,93.61,94.06,77375.0
2022-04-27 14:30:00,94.06,94.47,92.83,92.92,149991.0,94.06,94.47,92.83,92.92,149991.0
2022-04-27 15:00:00,92.86,93.36,92.63,92.87,127509.0,92.86,93.36,92.63,92.87,127509.0
2022-04-27 15:30:00,92.82,92.95,91.91,91.96,677685.0,92.82,92.95,91.91,91.96,677685.0
2022-04-28 09:30:00,93.78,95.01,90.24,90.43,178331.0,93.78,95.01,90.24,90.43,178331.0
2022-04-28 10:00:00,90.47,90.62,89.47,89.79,178096.0,90.47,90.62,89.47,89.79,178096.0
2022-04-28 10:30:00,89.81,90.32,89.24,89.98,79993.0,89.81,90.32,89.24,89.98,79993.0
2022-04-28 11:00:00,90.1,91.65,89.89,91.05,76563.0,90.1,91.65,89.89,91.05,76563.0
2022-04-28 11:30:00,91.11,91.41,90.14,90.49,54614.0,91.11,91.41,90.14,90.49,54614.0
2022-04-28 12:00:00,90.71,91.95,90.19,91.86,36829.0,90.71,91.95,90.19,91.86,36829.0
2022-04-28 12:30:00,91.99,94.04,91.86,93.53,229607.0,91.99,94.04,91.86,93.53,229607.0
2022-04-28 13:00:00,93.52,94.65,93.23,94.06,63110.0,93.52,94.65,93.23,94.06,63110.0
2022-04-28 13:30:00,93.85,95.82,93.73,95.75,47872.0,93.85,95.82,93.73,95.75,47872.0
2022-04-28 14:00:00,95.78,95.98,95.32,95.63,50481.0,95.78,95.98,95.32,95.63,50481.0
2022-04-28 14:30:00,95.61,96.68,95.57,96.22,43613.0,95.61,96.68,95.57,96.22,43613.0
2022-04-28 15:00:00,96.14,97.33,95.96,96.73,65961.0,96.14,97.33,95.96,96.73,65961.0
2022-04-28 15:30:00,96.77,96.97,95.69,96.43,239457.0,96.77,96.97,95.69,96.43,239457.0
2022-04-29 09:30:00,94.31,99.37,94.31,99.34,55472.0,94.31,99.37,94.31,99.34,55472.0
2022-04-29 10:00:00,99.13,99.19,95.82,96.28,50896.0,99.13,99.19,95.82,96.28,50896.0
2022-04-29 10:30:00,96.47,96.8,95.26,95.49,61100.0,96.47,96.8,95.26,95.49,61100.0
2022-04-29 11:00:00,95.46,95.66,94.76,95.37,39140.0,95.46,95.66,94.76,95.37,39140.0
2022-04-29 11:30:00,95.35,96.1,95.31,95.39,32849.0,95.35,96.1,95.31,95.39,32849.0
2022-04-29 12:00:00,95.33,95.42,94.44,94.69,25571.0,95.33,95.42,94.44,94.69,25571.0
2022-04-29 12:30:00,94.5,94.67,93.83,93.98,31183.0,94.5,94.67,93.83,93.98,31183.0
2022-04-29 13:00:00,94.04,94.78,94.04,94.61,17152.0,94.04,94.78,94.04,94.61,17152.0
2022-04-29 13:30:00,94.57,95.07,94.11,94.24,15369.0,94.57,95.07,94.11,94.24,15369.0
2022-04-29 14:00:00,94.25,94.25,93.3,93.63,23516.0,94.25,94.25,93.3,93.63,23516.0
2022-04-29 14:30:00,93.63,93.84,92.82,93.22,24271.0,93.63,93.84,92.82,93.22,24271.0
2022-04-29 15:00:00,93.05,93.2,92.41,92.41,39131.0,93.05,93.2,92.41,92.41,39131.0
2022-04-29 15:30:00,92.37,92.68,91.65,91.92,242470.0,92.37,92.68,91.65,91.92,242470.0
2022-05-02 09:30:00,91.46,93.67,90.79,93.0,79473.0,91.46,93.67,90.79,93.0,79473.0
2022-05-02 10:00:00,92.8,94.21,91.27,93.94,77959.0,92.8,94.21,91.27,93.94,77959.0
2022-05-02 10:30:00,94.01,94.34,92.83,92.94,38589.0,94.01,94.34,92.83,92.94,38589.0
2022-05-02 11:00:00,92.85,94.14,92.63,93.65,51025.0,92.85,94.14,92.63,93.65,51025.0
2022-05-02 11:30:00,93.7,94.35,93.07,94.04,41783.0,93.7,94.35,93.07,94.04,41783.0
2022-05-02 12:00:00,93.93,94.81,93.21,94.43,24553.0,93.93,94.81,93.21,94.43,24553.0
2022-05-02 12:30:00,94.35,94.6,92.85,92.88,66568.0,94.35,94.6,92.85,92.88,66568.0
2022-05-02 13:00:00,92.92,93.03,91.95,92.21,26990.0,92.92,93.03,91.95,92.21,26990.0
2022-05-02 13:30:00,92.16,92.39,91.14,91.84,71821.0,92.16,92.39,91.14,91.84,71821.0
2022-05-02 14:00:00,91.8,92.46,91.21,91.87,25348.0,91.8,92.46,91.21,91.87,25348.0
2022-05-02 14:30:00,91.81,93.39,91.72,92.48,27856.0,91.81,93.39,91.72,92.48,27856.0
2022-05-02 15:00:00,92.6,94.57,92.53,94.18,46757.0,92.6,94.57,92.53,94.18,46757.0
2022-05-02 15:30:00,94.24,96.03,94.24,95.81,309888.0,94.24,96.03,94.24,95.81,309888.0
2022-05-03 09:30:00,94.72,95.55,93.88,95.55,100849.0,94.72,95.55,93.88,95.55,100849.0
2022-05-03 10:00:00,95.41,96.12,94.27,95.09,48736.0,95.41,96.12,94.27,95.09,48736.0
2022-05-03 10:30:00,95.18,95.22,93.76,94.84,55580.0,95.18,95.22,93.76,94.84,55580.0
2022-05-03 11:00:00,94.88,96.59,94.75,96.32,49638.0,94.88,96.59,94.75,96.32,49638.0
2022-05-03 11:30:00,96.26,96.51,95.4,96.41,43985.0,96.26,96.51,95.4,96.41,43985.0
2022-05-03 12:00:00,96.43,96.68,95.41,95.75,27788.0,96.43,96.68,95.41,95.75,27788.0
2022-05-03 12:30:00,95.73,96.25,95.28,96.21,32511.0,95.73,96.25,95.28,96.21,32511.0
2022-05-03 13:00:00,96.28,96.92,96.2,96.43,18910.0,96.28,96.92,96.2,96.43,18910.0
2022-05-03 13:30:00,96.5,97.22,96.36,96.98,22359.0,96.5,97.22,96.36,96.98,22359.0
2022-05-03 14:00:00,97.01,97.05,95.09,95.15,24662.0,97.01,97.05,95.09,95.15,24662.0
2022-05-03 14:30:00,95.15,96.09,94.58,96.09,26916.0,95.15,96.09,94.58,96.09,26916.0
2022-05-03 15:00:00,96.05,96.28,95.49,95.75,30574.0,96.05,96.28,95.49,95.75,30574.0
2022-05-03 15:30:00,95.73,95.96,95.02,95.77,169838.0,95.73,95.96,95.02,95.77,169838.0
2022-05-04 09:30:00,97.34,98.38,94.85,95.18,80413.0,97.34,98.38,94.85,95.18,80413.0
2022-05-04 10:00:00,95.24,95.32,94.23,94.74,58697.0,95.24,95.32,94.23,94.74,58697.0
2022-05-04 10:30:00,94.67,95.47,94.26,94.57,40690.0,94.67,95.47,94.26,94.57,40690.0
2022-05-04 11:00:00,94.55,94.76,94.08,94.39,55347.0,94.55,94.76,94.08,94.39,55347.0
2022-05-04 11:30:00,94.44,94.59,93.55,94.56,50144.0,94.44,94.59,93.55,94.56,50144.0
2022-05-04 12:00:00,94.57,96.52,94.37,96.5,47906.0,94.57,96.52,94.37,96.5,47906.0
2022-05-04 12:30:00,96.57,96.78,96.04,96.61,75647.0,96.57,96.78,96.04,96.61,75647.0
2022-05-04 13:00:00,96.67,97.04,96.1,96.37,85780.0,96.67,97.04,96.1,96.37,85780.0
2022-05-04 13:30:00,96.28,96.64,95.54,96.63,35689.0,96.28,96.64,95.54,96.63,35689.0
2022-05-04 14:00:00,96.65,97.34,94.58,95.84,55459.0,96.65,97.34,94.58,95.84,55459.0
2022-05-04 14:30:00,96.19,98.87,93.6,98.53,83876.0,96.19,98.87,93.6,98.53,83876.0
2022-05-04 15:00:00,98.66,100.92,98.56,100.62,223551.0,98.66,100.92,98.56,100.62,223551.0
2022-05-04 15:30:00,100.69,101.57,100.37,101.25,341886.0,100.69,101.57,100.37,101.25,341886.0
2022-05-05 09:30:00,97.11,98.47,91.65,92.22,311037.0,97.11,98.47,91.65,92.22,311037.0
2022-05-05 10:00:00,92.22,92.43,91.28,91.55,201929.0,92.22,92.43,91.28,91.55,201929.0
2022-05-05 10:30:00,91.51,91.68,90.16,91.26,127300.0,91.51,91.68,90.16,91.26,127300.0
2022-05-05 11:00:00,91.36,91.36,89.4,89.46,149944.0,91.36,91.36,89.4,89.46,149944.0
2022-05-05 11:30:00,89.43,89.74,86.8,86.84,144528.0,89.43,89.74,86.8,86.84,144528.0
2022-05-05 12:00:00,86.8,88.45,86.52,88.07,203963.0,86.8,88.45,86.52,88.07,203963.0
2022-05-05 12:30:00,88.06,90.8,88.04,90.59,152011.0,88.06,90.8,88.04,90.59,152011.0
2022-05-05 13:00:00,90.55,90.8,88.93,89.09,86331.0,90.55,90.8,88.93,89.09,86331.0
2022-05-05 13:30:00,89.08,89.14,87.86,87.92,97596.0,89.08,89.14,87.86,87.92,97596.0
2022-05-05 14:00:00,87.92,88.13,86.9,86.92,88449.0,87.92,88.13,86.9,86.92,88449.0
2022-05-05 14:30:00,86.87,87.79,86.82,86.98,62005.0,86.87,87.79,86.82,86.98,62005.0
2022-05-05 15:00:00,87.03,87.08,85.34,85.88,125957.0,87.03,87.08,85.34,85.88,125957.0
2022-05-05 15:30:00,85.87,87.1,85.67,86.49,586664.0,85.87,87.1,85.67,86.49,586664.0
2022-05-06 09:30:00,85.24,85.6,80.63,81.43,200613.0,85.24,85.6,80.63,81.43,200613.0
2022-05-06 10:00:00,81.42,83.98,81.4,82.11,183852.0,81.42,83.98,81.4,82.11,183852.0
2022-05-06 10:30:00,82.13,83.32,81.19,82.84,149893.0,82.13,83.32,81.19,82.84,149893.0
2022-05-06 11:00:00,82.78,83.82,82.02,83.29,116990.0,82.78,83.82,82.02,83.29,116990.0
2022-05-06 11:30:00,83.31,83.74,81.25,81.32,80429.0,83.31,83.74,81.25,81.32,80429.0
2022-05-06 12:00:00,81.29,82.81,81.16,82.23,47171.0,81.29,82.81,81.16,82.23,47171.0
2022-05-06 12:30:00,82.24,83.62,81.63,83.62,64241.0,82.24,83.62,81.63,83.62,64241.0
2022-05-06 13:00:00,83.6,83.75,82.77,83.02,78622.0,83.6,83.75,82.77,83.02,78622.0
2022-05-06 13:30:00,83.03,83.17,81.19,81.31,44333.0,83.03,83.17,81.19,81.31,44333.0
2022-05-06 14:00:00,81.2,81.56,80.33,80.45,64644.0,81.2,81.56,80.33,80.45,64644.0
2022-05-06 14:30:00,80.44,81.07,80.07,80.36,60869.0,80.44,81.07,80.07,80.36,60869.0
2022-05-06 15:00:00,80.43,80.43,79.73,79.94,124536.0,80.43,80.43,79.73,79.94,124536.0
2022-05-06 15:30:00,79.92,81.05,79.92,80.88,283968.0,79.92,81.05,79.92,80.88,283968.0
2022-05-09 09:30:00,78.8,79.18,77.34,78.11,220850.0,78.8,79.18,77.34,78.11,220850.0
2022-05-09 10:00:00,77.89,78.81,77.65,77.95,105253.0,77.89,78.81,77.65,77.95,105253.0
2022-05-09 10:30:00,77.86,78.01,74.71,74.85,205571.0,77.86,78.01,74.71,74.85,205571.0
2022-05-09 11:00:00,74.81,75.1,73.65,73.65,216789.0,74.81,75.1,73.65,73.65,216789.0
2022-05-09 11:30:00,73.62,75.05,73.55,75.0,78889.0,73.62,75.05,73.55,75.0,78889.0
2022-05-09 12:00:00,75.01,76.63,74.44,75.68,105631.0,75.01,76.63,74.44,75.68,105631.0
2022-05-09 12:30:00,75.62,75.9,73.77,73.89,106250.0,75.62,75.9,73.77,73.89,106250.0
2022-05-09 13:00:00,73.89,74.31,73.55,74.25,63136.0,73.89,74.31,73.55,74.25,63136.0
2022-05-09 13:30:00,74.28,74.53,72.5,72.96,105308.0,74.28,74.53,72.5,72.96,105308.0
2022-05-09 14:00:00,72.92,73.0,72.04,72.33,103767.0,72.92,73.0,72.04,72.33,103767.0
2022-05-09 14:30:00,72.19,72.38,71.23,71.7,224347.0,72.19,72.38,71.23,71.7,224347.0
2022-05-09 15:00:00,71.71,71.87,70.72,70.82,207570.0,71.71,71.87,70.72,70.82,207570.0
2022-05-09 15:30:00,70.79,70.79,69.66,70.08,474238.0,70.79,70.79,69.66,70.08,474238.0
2022-05-10 09:30:00,71.74,73.35,70.6,72.19,183050.0,71.74,73.35,70.6,72.19,183050.0
2022-05-10 10:00:00,72.2,73.86,71.75,71.75,94645.0,72.2,73.86,71.75,71.75,94645.0
2022-05-10 10:30:00,71.84,72.13,70.15,70.31,70018.0,71.84,72.13,70.15,70.31,70018.0
2022-05-10 11:00:00,70.31,70.53,68.89,69.22,95108.0,70.31,70.53,68.89,69.22,95108.0
2022-05-10 11:30:00,69.24,70.21,68.89,70.08,46692.0,69.24,70.21,68.89,70.08,46692.0
2022-05-10 12:00:00,70.14,70.82,69.58,69.86,61957.0,70.14,70.82,69.58,69.86,61957.0
2022-05-10 12:30:00,69.83,70.57,69.45,69.88,90395.0,69.83,70.57,69.45,69.88,90395.0
2022-05-10 13:00:00,69.93,71.21,69.88,71.21,60422.0,69.93,71.21,69.88,71.21,60422.0
2022-05-10 13:30:00,71.24,72.89,71.23,72.63,73499.0,71.24,72.89,71.23,72.63,73499.0
2022-05-10 14:00:00,72.66,72.74,71.62,71.9,62545.0,72.66,72.74,71.62,71.9,62545.0
2022-05-10 14:30:00,71.94,72.79,71.84,72.49,72753.0,71.94,72.79,71.84,72.49,72753.0
2022-05-10 15:00:00,72.57,72.91,72.29,72.69,108030.0,72.57,72.91,72.29,72.69,108030.0
2022-05-10 15:30:00,72.69,72.97,71.8,71.83,308188.0,72.69,72.97,71.8,71.83,308188.0
2022-05-11 09:30:00,70.79,71.9,67.69,70.44,227421.0,70.79,71.9,67.69,70.44,227421.0
2022-05-11 10:00:00,70.44,71.85,69.64,71.52,188484.0,70.44,71.85,69.64,71.52,188484.0
2022-05-11 10:30:00,71.43,72.19,69.99,70.58,92026.0,71.43,72.19,69.99,70.58,92026.0
2022-05-11 11:00:00,70.58,70.92,69.33,70.74,67973.0,70.58,70.92,69.33,70.74,67973.0
2022-05-11 11:30:00,70.7,71.66,70.14,70.3,57102.0,70.7,71.66,70.14,70.3,57102.0
2022-05-11 12:00:00,70.31,70.89,69.55,69.78,52700.0,70.31,70.89,69.55,69.78,52700.0
2022-05-11 12:30:00,69.78,69.97,69.1,69.24,51335.0,69.78,69.97,69.1,69.24,51335.0
2022-05-11 13:00:00,69.21,69.57,68.99,69.04,67338.0,69.21,69.57,68.99,69.04,67338.0
2022-05-11 13:30:00,68.96,69.42,68.46,68.6,86396.0,68.96,69.42,68.46,68.6,86396.0
2022-05-11 14:00:00,68.55,69.89,68.55,69.44,77936.0,68.55,69.89,68.55,69.44,77936.0
2022-05-11 14:30:00,69.46,70.34,68.99,69.14,85131.0,69.46,70.34,68.99,69.14,85131.0
2022-05-11 15:00:00,69.05,69.07,67.57,67.65,113141.0,69.05,69.07,67.57,67.65,113141.0
2022-05-11 15:30:00,67.6,67.84,66.37,66.42,285348.0,67.6,67.84,66.37,66.42,285348.0
2022-05-12 09:30:00,64.89,66.81,63.44,66.28,164516.0,64.89,66.81,63.44,66.28,164516.0
2022-05-12 10:00:00,66.13,69.44,65.74,69.04,116998.0,66.13,69.44,65.74,69.04,116998.0
2022-05-12 10:30:00,68.98,70.31,68.39,70.25,72862.0,68.98,70.31,68.39,70.25,72862.0
2022-05-12 11:00:00,70.16,71.15,69.71,70.31,100163.0,70.16,71.15,69.71,70.31,100163.0
2022-05-12 11:30:00,70.38,70.52,68.65,68.77,61625.0,70.38,70.52,68.65,68.77,61625.0
2022-05-12 12:00:00,68.66,69.77,68.26,69.55,70070.0,68.66,69.77,68.26,69.55,70070.0
2022-05-12 12:30:00,69.7,70.59,69.27,70.23,104344.0,69.7,70.59,69.27,70.23,104344.0
2022-05-12 13:00:00,70.11,70.96,70.1,70.51,249629.0,70.11,70.96,70.1,70.51,249629.0
2022-05-12 13:30:00,70.49,70.77,69.66,70.07,209124.0,70.49,70.77,69.66,70.07,209124.0
2022-05-12 14:00:00,70.03,70.33,69.37,70.02,152219.0,70.03,70.33,69.37,70.02,152219.0
2022-05-12 14:30:00,70.03,70.16,68.6,68.97,101554.0,70.03,70.16,68.6,68.97,101554.0
2022-05-12 15:00:00,68.96,70.0,68.46,69.24,87822.0,68.96,70.0,68.46,69.24,87822.0
2022-05-12 15:30:00,69.22,70.56,69.21,70.46,408601.0,69.22,70.56,69.21,70.46,408601.0
2022-05-13 09:30:00,73.0,74.62,72.56,72.92,171321.0,73.0,74.62,72.56,72.92,171321.0
2022-05-13 10:00:00,72.99,75.43,72.85,75.0,176203.0,72.99,75.43,72.85,75.0,176203.0
2022-05-13 10:30:00,75.02,76.14,74.77,75.49,101311.0,75.02,76.14,74.77,75.49,101311.0
2022-05-13 11:00:00,75.47,76.06,75.03,75.77,63754.0,75.47,76.06,75.03,75.77,63754.0
2022-05-13 11:30:00,75.72,76.68,75.34,76.67,70376.0,75.72,76.68,75.34,76.67,70376.0
2022-05-13 12:00:00,76.64,77.31,76.29,77.02,71141.0,76.64,77.31,76.29,77.02,71141.0
2022-05-13 12:30:00,77.06,77.6,76.42,77.38,48738.0,77.06,77.6,76.42,77.38,48738.0
2022-05-13 13:00:00,77.51,77.69,77.03,77.58,54779.0,77.51,77.69,77.03,77.58,54779.0
2022-05-13 13:30:00,77.64,77.72,76.83,77.06,118206.0,77.64,77.72,76.83,77.06,118206.0
2022-05-13 14:00:00,77.0,77.0,76.0,76.31,85806.0,77.0,77.0,76.0,76.31,85806.0
2022-05-13 14:30:00,76.38,77.45,76.38,77.31,57080.0,76.38,77.45,76.38,77.31,57080.0
2022-05-13 15:00:00,77.32,77.69,76.94,77.69,71553.0,77.32,77.69,76.94,77.69,71553.0
2022-05-13 15:30:00,77.7,78.42,77.6,78.07,453178.0,77.7,78.42,77.6,78.07,453178.0
2022-05-16 09:30:00,77.08,78.5,76.06,76.35,73853.0,77.08,78.5,76.06,76.35,73853.0
2022-05-16 10:00:00,76.5,78.0,75.55,77.43,49324.0,76.5,78.0,75.55,77.43,49324.0
2022-05-16 10:30:00,77.38,77.38,75.3,75.48,61471.0,77.38,77.38,75.3,75.48,61471.0
2022-05-16 11:00:00,75.43,76.48,75.37,75.88,90026.0,75.43,76.48,75.37,75.88,90026.0
2022-05-16 11:30:00,75.94,76.63,75.38,76.36,26615.0,75.94,76.63,75.38,76.36,26615.0
2022-05-16 12:00:00,76.47,76.67,75.04,75.26,65532.0,76.47,76.67,75.04,75.26,65532.0
2022-05-16 12:30:00,75.06,75.37,74.58,74.62,51508.0,75.06,75.37,74.58,74.62,51508.0
2022-05-16 13:00:00,74.62,75.84,74.51,75.82,60534.0,74.62,75.84,74.51,75.82,60534.0
2022-05-16 13:30:00,75.85,76.2,75.1,75.22,59747.0,75.85,76.2,75.1,75.22,59747.0
2022-05-16 14:00:00,75.23,75.61,74.84,75.3,30019.0,75.23,75.61,74.84,75.3,30019.0
2022-05-16 14:30:00,75.33,75.48,74.63,74.77,42601.0,75.33,75.48,74.63,74.77,42601.0
2022-05-16 15:00:00,74.72,74.79,73.91,74.44,126417.0,74.72,74.79,73.91,74.44,126417.0
2022-05-16 15:30:00,74.45,74.45,73.56,73.8,233197.0,74.45,74.45,73.56,73.8,233197.0
2022-05-17 09:30:00,76.04,77.89,75.35,75.7,112228.0,76.04,77.89,75.35,75.7,112228.0
2022-05-17 10:00:00,75.7,76.05,74.42,74.42,78041.0,75.7,76.05,74.42,74.42,78041.0
2022-05-17 10:30:00,74.44,74.79,73.07,73.52,81960.0,74.44,74.79,73.07,73.52,81960.0
2022-05-17 11:00:00,73.55,75.26,73.45,75.11,58556.0,73.55,75.26,73.45,75.11,58556.0
2022-05-17 11:30:00,75.14,75.65,75.01,75.5,55871.0,75.14,75.65,75.01,75.5,55871.0
2022-05-17 12:00:00,75.49,75.6,74.85,75.29,39739.0,75.49,75.6,74.85,75.29,39739.0
2022-05-17 12:30:00,75.27,75.37,74.63,74.68,36326.0,75.27,75.37,74.63,74.68,36326.0
2022-05-17 13:00:00,74.63,75.09,74.42,74.64,64905.0,74.63,75.09,74.42,74.64,64905.0
2022-05-17 13:30:00,74.67,74.94,74.32,74.35,26471.0,74.67,74.94,74.32,74.35,26471.0
2022-05-17 14:00:00,74.36,74.72,72.92,73.2,107773.0,74.36,74.72,72.92,73.2,107773.0
2022-05-17 14:30:00,73.1,74.19,73.07,73.87,70483.0,73.1,74.19,73.07,73.87,70483.0
2022-05-17 15:00:00,73.86,74.85,73.82,74.77,64720.0,73.86,74.85,73.82,74.77,64720.0
2022-05-17 15:30:00,74.77,75.15,74.46,75.08,206406.0,74.77,75.15,74.46,75.08,206406.0
2022-05-18 09:30:00,73.2,75.13,72.75,75.0,127442.0,73.2,75.13,72.75,75.0,127442.0
2022-05-18 10:00:00,75.01,76.06,74.92,74.95,199800.0,75.01,76.06,74.92,74.95,199800.0
2022-05-18 10:30:00,74.76,75.71,74.52,75.5,180848.0,74.76,75.71,74.52,75.5,180848.0
2022-05-18 11:00:00,75.49,75.54,73.1,73.19,48003.0,75.49,75.54,73.1,73.19,48003.0
2022-05-18 11:30:00,73.2,74.3,72.95,73.48,110004.0,73.2,74.3,72.95,73.48,110004.0
2022-05-18 12:00:00,73.51,73.82,72.66,72.99,67032.0,73.51,73.82,72.66,72.99,67032.0
2022-05-18 12:30:00,73.0,73.86,72.81,73.86,41908.0,73.0,73.86,72.81,73.86,41908.0
2022-05-18 13:00:00,73.75,73.76,72.31,72.7,40737.0,73.75,73.76,72.31,72.7,40737.0
2022-05-18 13:30:00,72.67,73.08,72.31,72.41,28514.0,72.67,73.08,72.31,72.41,28514.0
2022-05-18 14:00:00,72.45,72.76,71.95,72.51,68372.0,72.45,72.76,71.95,72.51,68372.0
2022-05-18 14:30:00,72.46,72.63,71.68,71.79,47004.0,72.46,72.63,71.68,71.79,47004.0
2022-05-18 15:00:00,71.82,72.27,71.35,71.76,72500.0,71.82,72.27,71.35,71.76,72500.0
2022-05-18 15:30:00,71.75,72.41,71.6,71.94,234508.0,71.75,72.41,71.6,71.94,234508.0
2022-05-19 09:30:00,72.5,73.06,70.45,71.72,78496.0,72.5,73.06,70.45,71.72,78496.0
2022-05-19 10:00:00,71.61,72.45,71.1,71.45,77326.0,71.61,72.45,71.1,71.45,77326.0
2022-05-19 10:30:00,71.43,72.25,71.07,72.11,113294.0,71.43,72.25,71.07,72.11,113294.0
2022-05-19 11:00:00,72.13,72.69,71.93,72.41,91572.0,72.13,72.69,71.93,72.41,91572.0
2022-05-19 11:30:00,72.41,74.15,72.25,73.83,74455.0,72.41,74.15,72.25,73.83,74455.0
2022-05-19 12:00:00,73.78,73.9,72.94,73.2,55851.0,73.78,73.9,72.94,73.2,55851.0
2022-05-19 12:30:00,73.21,73.34,72.21,72.67,91683.0,73.21,73.34,72.21,72.67,91683.0
2022-05-19 13:00:00,72.69,72.99,71.94,72.65,50176.0,72.69,72.99,71.94,72.65,50176.0
2022-05-19 13:30:00,72.69,73.65,72.07,73.44,47049.0,72.69,73.65,72.07,73.44,47049.0
2022-05-19 14:00:00,73.56,73.58,72.55,72.73,56281.0,73.56,73.58,72.55,72.73,56281.0
2022-05-19 14:30:00,72.72,73.2,72.33,72.72,58762.0,72.72,73.2,72.33,72.72,58762.0
2022-05-19 15:00:00,72.72,73.14,72.06,72.13,113000.0,72.72,73.14,72.06,72.13,113000.0
2022-05-19 15:30:00,72.08,72.41,71.7,71.77,176726.0,72.08,72.41,71.7,71.77,176726.0
2022-05-20 09:30:00,73.11,73.18,70.92,71.78,106108.0,73.11,73.18,70.92,71.78,106108.0
2022-05-20 10:00:00,71.84,72.16,70.67,72.03,40211.0,71.84,72.16,70.67,72.03,40211.0
2022-05-20 10:30:00,71.97,72.1,69.84,69.94,39280.0,71.97,72.1,69.84,69.94,39280.0
2022-05-20 11:00:00,69.89,69.99,68.33,69.12,73029.0,69.89,69.99,68.33,69.12,73029.0
2022-05-20 11:30:00,69.06,69.43,68.78,68.79,112782.0,69.06,69.43,68.78,68.79,112782.0
2022-05-20 12:00:00,68.79,68.92,67.12,67.2,139354.0,68.79,68.92,67.12,67.2,139354.0
2022-05-20 12:30:00,67.2,67.38,65.75,65.77,178231.0,67.2,67.38,65.75,65.77,178231.0
2022-05-20 13:00:00,65.71,65.94,64.88,65.0,176743.0,65.71,65.94,64.88,65.0,176743.0
2022-05-20 13:30:00,64.94,65.97,64.93,65.88,217232.0,64.94,65.97,64.93,65.88,217232.0
2022-05-20 14:00:00,65.88,66.14,65.05,65.23,55022.0,65.88,66.14,65.05,65.23,55022.0
2022-05-20 14:30:00,65.27,66.06,64.8,65.63,54768.0,65.27,66.06,64.8,65.63,54768.0
2022-05-20 15:00:00,65.61,66.64,65.35,66.64,71851.0,65.61,66.64,65.35,66.64,71851.0
2022-05-20 15:30:00,66.65,68.49,66.63,68.4,496304.0,66.65,68.49,66.63,68.4,496304.0
2022-05-23 09:30:00,67.58,68.24,66.1,66.1,134227.0,67.58,68.24,66.1,66.1,134227.0
2022-05-23 10:00:00,66.08,66.42,65.01,66.09,119474.0,66.08,66.42,65.01,66.09,119474.0
2022-05-23 10:30:00,66.11,67.22,65.99,66.48,140477.0,66.11,67.22,65.99,66.48,140477.0
2022-05-23 11:00:00,66.52,67.3,66.25,67.3,131816.0,66.52,67.3,66.25,67.3,131816.0
2022-05-23 11:30:00,67.23,67.88,67.06,67.5,76474.0,67.23,67.88,67.06,67.5,76474.0
2022-05-23 12:00:00,67.43,68.0,67.28,67.62,95131.0,67.43,68.0,67.28,67.62,95131.0
2022-05-23 12:30:00,67.62,67.86,67.1,67.38,50117.0,67.62,67.86,67.1,67.38,50117.0
2022-05-23 13:00:00,67.31,67.4,66.7,67.17,44076.0,67.31,67.4,66.7,67.17,44076.0
2022-05-23 13:30:00,67.12,67.59,67.07,67.44,43628.0,67.12,67.59,67.07,67.44,43628.0
2022-05-23 14:00:00,67.51,67.81,67.16,67.59,50295.0,67.51,67.81,67.16,67.59,50295.0
2022-05-23 14:30:00,67.58,68.2,67.45,67.6,53587.0,67.58,68.2,67.45,67.6,53587.0
2022-05-23 15:00:00,67.61,68.0,67.1,67.2,56531.0,67.61,68.0,67.1,67.2,56531.0
2022-05-23 15:30:00,67.21,68.1,67.07,68.05,239856.0,67.21,68.1,67.07,68.05,239856.0
2022-05-24 09:30:00,68.09,68.09,64.55,64.64,79898.0,68.09,68.09,64.55,64.64,79898.0
2022-05-24 10:00:00,64.61,65.06,63.97,65.04,106837.0,64.61,65.06,63.97,65.04,106837.0
2022-05-24 10:30:00,64.97,65.18,63.97,64.39,92998.0,64.97,65.18,63.97,64.39,92998.0
2022-05-24 11:00:00,64.33,64.55,63.71,64.26,120961.0,64.33,64.55,63.71,64.26,120961.0
2022-05-24 11:30:00,64.31,65.27,63.99,65.02,76919.0,64.31,65.27,63.99,65.02,76919.0
2022-05-24 12:00:00,65.02,65.92,64.82,65.26,61396.0,65.02,65.92,64.82,65.26,61396.0
2022-05-24 12:30:00,65.33,65.45,64.57,64.9,49616.0,65.33,65.45,64.57,64.9,49616.0
2022-05-24 13:00:00,64.9,64.92,64.44,64.87,48802.0,64.9,64.92,64.44,64.87,48802.0
2022-05-24 13:30:00,64.76,65.35,64.68,65.12,37074.0,64.76,65.35,64.68,65.12,37074.0
2022-05-24 14:00:00,65.15,65.79,64.97,65.27,37946.0,65.15,65.79,64.97,65.27,37946.0
2022-05-24 14:30:00,65.27,65.55,64.81,65.08,59511.0,65.27,65.55,64.81,65.08,59511.0
2022-05-24 15:00:00,65.03,65.44,64.78,65.16,48460.0,65.03,65.44,64.78,65.16,48460.0
2022-05-24 15:30:00,65.16,66.06,65.06,65.4,190820.0,65.16,66.06,65.06,65.4,190820.0
2022-05-25 09:30:00,65.08,66.02,64.12,65.0,76034.0,65.08,66.02,64.12,65.0,76034.0
2022-05-25 10:00:00,64.81,65.68,64.55,65.6,66594.0,64.81,65.68,64.55,65.6,66594.0
2022-05-25 10:30:00,65.68,66.04,64.93,65.45,101869.0,65.68,66.04,64.93,65.45,101869.0
2022-05-25 11:00:00,65.42,65.79,65.15,65.23,33496.0,65.42,65.79,65.15,65.23,33496.0
2022-05-25 11:30:00,65.27,65.34,64.7,65.09,35028.0,65.27,65.34,64.7,65.09,35028.0
2022-05-25 12:00:00,65.04,65.25,64.49,64.68,35549.0,65.04,65.25,64.49,64.68,35549.0
2022-05-25 12:30:00,64.81,64.96,64.41,64.69,44018.0,64.81,64.96,64.41,64.69,44018.0
2022-05-25 13:00:00,64.63,64.85,64.26,64.7,38065.0,64.63,64.85,64.26,64.7,38065.0
2022-05-25 13:30:00,64.65,64.91,64.54,64.7,50133.0,64.65,64.91,64.54,64.7,50133.0
2022-05-25 14:00:00,64.68,65.41,64.07,64.95,75449.0,64.68,65.41,64.07,64.95,75449.0
2022-05-25 14:30:00,65.05,65.78,65.0,65.67,96034.0,65.05,65.78,65.0,65.67,96034.0
2022-05-25 15:00:00,65.62,66.11,65.53,65.74,112941.0,65.62,66.11,65.53,65.74,112941.0
2022-05-25 15:30:00,65.79,65.88,64.99,65.31,191996.0,65.79,65.88,64.99,65.31,191996.0
2022-05-26 09:30:00,64.7,66.22,64.04,66.11,290057.0,64.7,66.22,64.04,66.11,290057.0
2022-05-26 10:00:00,66.14,68.25,65.82,67.86,381078.0,66.14,68.25,65.82,67.86,381078.0
2022-05-26 10:30:00,67.9,68.02,67.41,67.73,96166.0,67.9,68.02,67.41,67.73,96166.0
2022-05-26 11:00:00,67.7,68.9,67.7,68.73,118874.0,67.7,68.9,67.7,68.73,118874.0
2022-05-26 11:30:00,68.66,69.03,68.15,68.94,57596.0,68.66,69.03,68.15,68.94,57596.0
2022-05-26 12:00:00,68.92,69.33,68.66,69.08,49078.0,68.92,69.33,68.66,69.08,49078.0
2022-05-26 12:30:00,69.09,69.69,69.01,69.69,52486.0,69.09,69.69,69.01,69.69,52486.0
2022-05-26 13:00:00,69.69,69.88,69.48,69.81,86949.0,69.69,69.88,69.48,69.81,86949.0
2022-05-26 13:30:00,69.83,70.58,69.77,70.47,138205.0,69.83,70.58,69.77,70.47,138205.0
2022-05-26 14:00:00,70.52,70.61,70.07,70.11,89113.0,70.52,70.61,70.07,70.11,89113.0
2022-05-26 14:30:00,70.13,70.3,69.96,70.09,35016.0,70.13,70.3,69.96,70.09,35016.0
2022-05-26 15:00:00,70.08,70.2,69.55,69.82,50752.0,70.08,70.2,69.55,69.82,50752.0
2022-05-26 15:30:00,69.81,70.65,69.73,70.43,210146.0,69.81,70.65,69.73,70.43,210146.0
2022-05-27 09:30:00,72.18,75.38,72.18,75.17,296274.0,72.18,75.38,72.18,75.17,296274.0
2022-05-27 10:00:00,75.1,75.38,74.39,75.2,92395.0,75.1,75.38,74.39,75.2,92395.0
2022-05-27 10:30:00,75.19,75.71,73.97,74.09,86095.0,75.19,75.71,73.97,74.09,86095.0
2022-05-27 11:00:00,74.12,75.17,74.04,74.72,52889.0,74.12,75.17,74.04,74.72,52889.0
2022-05-27 11:30:00,74.78,75.06,74.72,75.04,24301.0,74.78,75.06,74.72,75.04,24301.0
2022-05-27 12:00:00,75.08,75.26,74.73,74.76,26370.0,75.08,75.26,74.73,74.76,26370.0
2022-05-27 12:30:00,74.72,75.12,74.65,75.01,29962.0,74.72,75.12,74.65,75.01,29962.0
2022-05-27 13:00:00,74.97,75.03,74.36,74.55,27162.0,74.97,75.03,74.36,74.55,27162.0
2022-05-27 13:30:00,74.59,75.29,74.38,75.14,36390.0,74.59,75.29,74.38,75.14,36390.0
2022-05-27 14:00:00,75.13,75.95,75.0,75.71,49280.0,75.13,75.95,75.0,75.71,49280.0
2022-05-27 14:30:00,75.67,75.86,75.51,75.61,33387.0,75.67,75.86,75.51,75.61,33387.0
2022-05-27 15:00:00,75.62,76.04,75.56,75.95,45075.0,75.62,76.04,75.56,75.95,45075.0
2022-05-27 15:30:00,75.95,76.01,75.25,75.89,249889.0,75.95,76.01,75.25,75.89,249889.0
2022-05-31 09:30:00,76.08,76.35,73.34,74.32,71182.0,76.08,76.35,73.34,74.32,71182.0
2022-05-31 10:00:00,74.24,75.19,73.46,74.8,56251.0,74.24,75.19,73.46,74.8,56251.0
2022-05-31 10:30:00,74.83,76.12,74.83,75.9,49062.0,74.83,76.12,74.83,75.9,49062.0
2022-05-31 11:00:00,75.93,75.98,74.59,74.73,46947.0,75.93,75.98,74.59,74.73,46947.0
2022-05-31 11:30:00,74.72,76.21,74.36,75.96,39087.0,74.72,76.21,74.36,75.96,39087.0
2022-05-31 12:00:00,76.02,76.34,74.96,75.26,17726.0,76.02,76.34,74.96,75.26,17726.0
2022-05-31 12:30:00,75.29,76.0,75.2,75.88,43118.0,75.29,76.0,75.2,75.88,43118.0
2022-05-31 13:00:00,75.84,76.4,75.64,75.96,58377.0,75.84,76.4,75.64,75.96,58377.0
2022-05-31 13:30:00,75.95,76.33,75.8,76.23,42424.0,75.95,76.33,75.8,76.23,42424.0
2022-05-31 14:00:00,76.14,76.53,75.93,76.34,51910.0,76.14,76.53,75.93,76.34,51910.0
2022-05-31 14:30:00,76.33,76.38,74.67,75.07,38134.0,76.33,76.38,74.67,75.07,38134.0
2022-05-31 15:00:00,75.05,76.01,74.71,75.71,33575.0,75.05,76.01,74.71,75.71,33575.0
2022-05-31 15:30:00,75.73,75.98,75.09,75.22,143762.0,75.73,75.98,75.09,75.22,143762.0
2022-06-01 09:30:00,76.07,76.92,75.65,76.62,52855.0,76.07,76.92,75.65,76.62,52855.0
2022-06-01 10:00:00,76.56,76.57,74.54,74.8,40882.0,76.56,76.57,74.54,74.8,40882.0
2022-06-01 10:30:00,74.85,75.08,74.0,74.81,27847.0,74.85,75.08,74.0,74.81,27847.0
2022-06-01 11:00:00,74.78,74.92,73.3,73.73,41360.0,74.78,74.92,73.3,73.73,41360.0
2022-06-01 11:30:00,73.73,73.87,72.93,73.07,33377.0,73.73,73.87,72.93,73.07,33377.0
2022-06-01 12:00:00,73.0,73.38,72.58,72.92,38848.0,73.0,73.38,72.58,72.92,38848.0
2022-06-01 12:30:00,72.95,73.35,72.59,73.33,21966.0,72.95,73.35,72.59,73.33,21966.0
2022-06-01 13:00:00,73.3,74.19,73.23,73.94,26433.0,73.3,74.19,73.23,73.94,26433.0
2022-06-01 13:30:00,73.88,74.26,73.65,73.94,32861.0,73.88,74.26,73.65,73.94,32861.0
2022-06-01 14:00:00,73.95,74.84,73.59,74.76,36995.0,73.95,74.84,73.59,74.76,36995.0
2022-06-01 14:30:00,74.81,75.24,74.63,74.74,26044.0,74.81,75.24,74.63,74.74,26044.0
2022-06-01 15:00:00,74.72,75.28,74.56,74.73,36163.0,74.72,75.28,74.56,74.73,36163.0
2022-06-01 15:30:00,74.7,74.81,73.78,73.79,152366.0,74.7,74.81,73.78,73.79,152366.0
2022-06-02 09:30:00,75.52,76.95,75.0,75.98,101586.0,75.52,76.95,75.0,75.98,101586.0
2022-06-02 10:00:00,75.84,77.4,75.83,76.17,39935.0,75.84,77.4,75.83,76.17,39935.0
2022-06-02 10:30:00,76.11,77.3,76.08,77.3,41710.0,76.11,77.3,76.08,77.3,41710.0
2022-06-02 11:00:00,77.31,78.7,77.3,78.69,43981.0,77.31,78.7,77.3,78.69,43981.0
2022-06-02 11:30:00,78.77,79.5,78.2,78.2,57348.0,78.77,79.5,78.2,78.2,57348.0
2022-06-02 12:00:00,78.31,78.56,77.92,78.35,38158.0,78.31,78.56,77.92,78.35,38158.0
2022-06-02 12:30:00,78.28,79.15,78.24,78.91,34834.0,78.28,79.15,78.24,78.91,34834.0
2022-06-02 13:00:00,78.89,79.11,78.24,78.69,34248.0,78.89,79.11,78.24,78.69,34248.0
2022-06-02 13:30:00,78.61,78.86,78.25,78.44,36358.0,78.61,78.86,78.25,78.44,36358.0
2022-06-02 14:00:00,78.48,78.91,78.22,78.34,17298.0,78.48,78.91,78.22,78.34,17298.0
2022-06-02 14:30:00,78.34,78.53,77.66,77.71,20971.0,78.34,78.53,77.66,77.71,20971.0
2022-06-02 15:00:00,77.73,78.08,77.57,77.68,26191.0,77.73,78.08,77.57,77.68,26191.0
2022-06-02 15:30:00,77.67,78.71,77.67,78.52,131884.0,77.67,78.71,77.67,78.52,131884.0
2022-06-03 09:30:00,76.37,77.27,75.5,77.13,42694.0,76.37,77.27,75.5,77.13,42694.0
2022-06-03 10:00:00,77.25,77.25,75.81,76.02,43179.0,77.25,77.25,75.81,76.02,43179.0
2022-06-03 10:30:00,75.94,76.03,74.77,74.91,51452.0,75.94,76.03,74.77,74.91,51452.0
2022-06-03 11:00:00,74.85,75.22,74.44,74.53,34623.0,74.85,75.22,74.44,74.53,34623.0
2022-06-03 11:30:00,74.55,75.24,74.47,74.6,34504.0,74.55,75.24,74.47,74.6,34504.0
2022-06-03 12:00:00,74.64,74.98,74.38,74.97,50977.0,74.64,74.98,74.38,74.97,50977.0
2022-06-03 12:30:00,74.93,75.21,74.65,75.14,45627.0,74.93,75.21,74.65,75.14,45627.0
2022-06-03 13:00:00,75.12,75.54,74.93,75.21,51487.0,75.12,75.54,74.93,75.21,51487.0
2022-06-03 13:30:00,75.16,75.16,74.61,74.66,20400.0,75.16,75.16,74.61,74.66,20400.0
2022-06-03 14:00:00,74.63,74.99,74.54,74.98,22779.0,74.63,74.99,74.54,74.98,22779.0
2022-06-03 14:30:00,74.96,75.19,74.61,75.13,24815.0,74.96,75.19,74.61,75.13,24815.0
2022-06-03 15:00:00,75.09,75.15,74.45,74.89,30868.0,75.09,75.15,74.45,74.89,30868.0
2022-06-03 15:30:00,74.88,75.03,74.5,74.67,134363.0,74.88,75.03,74.5,74.67,134363.0
2022-06-06 09:30:00,77.28,77.86,75.76,76.27,70276.0,77.28,77.86,75.76,76.27,70276.0
2022-06-06 10:00:00,76.32,76.83,75.83,76.38,60266.0,76.32,76.83,75.83,76.38,60266.0
2022-06-06 10:30:00,76.35,76.69,76.1,76.19,79341.0,76.35,76.69,76.1,76.19,79341.0
2022-06-06 11:00:00,76.28,76.4,75.03,75.14,34057.0,76.28,76.4,75.03,75.14,34057.0
2022-06-06 11:30:00,75.2,75.84,74.94,75.79,16489.0,75.2,75.84,74.94,75.79,16489.0
2022-06-06 12:00:00,75.58,75.64,74.47,74.58,21115.0,75.58,75.64,74.47,74.58,21115.0
2022-06-06 12:30:00,74.56,74.91,74.35,74.7,23333.0,74.56,74.91,74.35,74.7,23333.0
2022-06-06 13:00:00,74.75,75.0,74.37,74.53,35067.0,74.75,75.0,74.37,74.53,35067.0
2022-06-06 13:30:00,74.67,75.69,74.6,75.69,33832.0,74.67,75.69,74.6,75.69,33832.0
2022-06-06 14:00:00,75.6,75.74,74.88,74.92,28354.0,75.6,75.74,74.88,74.92,28354.0
2022-06-06 14:30:00,74.95,75.08,74.53,74.84,16055.0,74.95,75.08,74.53,74.84,16055.0
2022-06-06 15:00:00,74.81,74.88,74.35,74.7,30056.0,74.81,74.88,74.35,74.7,30056.0
2022-06-06 15:30:00,74.68,75.69,74.64,75.44,124554.0,74.68,75.69,74.64,75.44,124554.0
2022-06-07 09:30:00,74.0,76.43,73.69,76.43,55010.0,74.0,76.43,73.69,76.43,55010.0
2022-06-07 10:00:00,76.3,77.2,75.64,77.16,57462.0,76.3,77.2,75.64,77.16,57462.0
2022-06-07 10:30:00,77.16,78.31,76.81,78.02,65338.0,77.16,78.31,76.81,78.02,65338.0
2022-06-07 11:00:00,78.09,78.28,77.32,77.33,37047.0,78.09,78.28,77.32,77.33,37047.0
2022-06-07 11:30:00,77.39,77.57,76.79,77.57,24682.0,77.39,77.57,76.79,77.57,24682.0
2022-06-07 12:00:00,77.6,77.62,76.94,77.15,16575.0,77.6,77.62,76.94,77.15,16575.0
2022-06-07 12:30:00,77.17,77.51,76.88,77.51,12677.0,77.17,77.51,76.88,77.51,12677.0
2022-06-07 13:00:00,77.52,77.88,77.46,77.76,14259.0,77.52,77.88,77.46,77.76,14259.0
2022-06-07 13:30:00,77.79,77.9,77.58,77.74,20490.0,77.79,77.9,77.58,77.74,20490.0
2022-06-07 14:00:00,77.68,78.13,77.66,77.92,25329.0,77.68,78.13,77.66,77.92,25329.0
2022-06-07 14:30:00,77.92,77.96,77.43,77.54,31176.0,77.92,77.96,77.43,77.54,31176.0
2022-06-07 15:00:00,77.59,78.33,77.59,78.33,38703.0,77.59,78.33,77.59,78.33,38703.0
2022-06-07 15:30:00,78.28,78.9,78.24,78.63,214839.0,78.28,78.9,78.24,78.63,214839.0
2022-06-08 09:30:00,77.97,78.7,77.0,78.6,30881.0,77.97,78.7,77.0,78.6,30881.0
2022-06-08 10:00:00,78.57,78.57,76.81,77.25,33725.0,78.57,78.57,76.81,77.25,33725.0
2022-06-08 10:30:00,77.04,77.46,76.78,77.03,27147.0,77.04,77.46,76.78,77.03,27147.0
2022-06-08 11:00:00,76.95,78.0,76.75,77.84,21814.0,76.95,78.0,76.75,77.84,21814.0
2022-06-08 11:30:00,77.89,78.07,77.06,77.06,13433.0,77.89,78.07,77.06,77.06,13433.0
2022-06-08 12:00:00,76.9,77.24,76.24,76.31,11956.0,76.9,77.24,76.24,76.31,11956.0
2022-06-08 12:30:00,76.3,76.31,75.42,75.9,27395.0,76.3,76.31,75.42,75.9,27395.0
2022-06-08 13:00:00,75.84,75.98,75.6,75.84,12205.0,75.84,75.98,75.6,75.84,12205.0
2022-06-08 13:30:00,75.82,76.02,75.33,75.99,18088.0,75.82,76.02,75.33,75.99,18088.0
2022-06-08 14:00:00,76.08,76.36,75.71,75.81,8703.0,76.08,76.36,75.71,75.81,8703.0
2022-06-08 14:30:00,75.78,76.09,75.55,75.95,10879.0,75.78,76.09,75.55,75.95,10879.0
2022-06-08 15:00:00,75.85,75.92,75.25,75.74,41385.0,75.85,75.92,75.25,75.74,41385.0
2022-06-08 15:30:00,75.81,76.06,75.21,75.24,145060.0,75.81,76.06,75.21,75.24,145060.0
2022-06-09 09:30:00,74.2,75.75,73.86,75.2,74294.0,74.2,75.75,73.86,75.2,74294.0
2022-06-09 10:00:00,75.32,77.17,74.95,77.17,61274.0,75.32,77.17,74.95,77.17,61274.0
2022-06-09 10:30:00,77.25,77.28,75.26,75.33,24894.0,77.25,77.28,75.26,75.33,24894.0
2022-06-09 11:00:00,75.29,75.4,74.32,74.73,28077.0,75.29,75.4,74.32,74.73,28077.0
2022-06-09 11:30:00,74.65,75.7,74.59,75.38,18158.0,74.65,75.7,74.59,75.38,18158.0
2022-06-09 12:00:00,75.35,75.55,74.91,75.34,37237.0,75.35,75.55,74.91,75.34,37237.0
2022-06-09 12:30:00,75.31,75.39,74.89,75.13,20757.0,75.31,75.39,74.89,75.13,20757.0
2022-06-09 13:00:00,75.22,75.44,74.74,74.76,15236.0,75.22,75.44,74.74,74.76,15236.0
2022-06-09 13:30:00,74.52,74.63,74.19,74.43,21840.0,74.52,74.63,74.19,74.43,21840.0
2022-06-09 14:00:00,74.28,74.78,74.07,74.78,43083.0,74.28,74.78,74.07,74.78,43083.0
2022-06-09 14:30:00,74.69,75.0,74.55,74.76,96564.0,74.69,75.0,74.55,74.76,96564.0
2022-06-09 15:00:00,74.74,74.84,74.13,74.15,109457.0,74.74,74.84,74.13,74.15,109457.0
2022-06-09 15:30:00,74.13,74.13,72.99,73.13,328996.0,74.13,74.13,72.99,73.13,328996.0
2022-06-10 09:30:00,71.16,73.96,71.0,72.96,110155.0,71.16,73.96,71.0,72.96,110155.0
2022-06-10 10:00:00,72.81,72.85,70.61,70.94,125052.0,72.81,72.85,70.61,70.94,125052.0
2022-06-10 10:30:00,70.8,71.57,70.8,70.86,45678.0,70.8,71.57,70.8,70.86,45678.0
2022-06-10 11:00:00,70.83,71.2,70.43,70.51,92059.0,70.83,71.2,70.43,70.51,92059.0
2022-06-10 11:30:00,70.49,71.35,69.74,71.22,51486.0,70.49,71.35,69.74,71.22,51486.0
2022-06-10 12:00:00,71.32,71.63,71.1,71.53,47816.0,71.32,71.63,71.1,71.53,47816.0
2022-06-10 12:30:00,71.52,72.24,71.51,71.98,40823.0,71.52,72.24,71.51,71.98,40823.0
2022-06-10 13:00:00,72.02,72.09,71.66,71.8,36891.0,72.02,72.09,71.66,71.8,36891.0
2022-06-10 13:30:00,71.72,72.03,71.43,71.6,58274.0,71.72,72.03,71.43,71.6,58274.0
2022-06-10 14:00:00,71.59,71.72,71.44,71.61,60863.0,71.59,71.72,71.44,71.61,60863.0
2022-06-10 14:30:00,71.73,72.26,71.5,72.22,31601.0,71.73,72.26,71.5,72.22,31601.0
2022-06-10 15:00:00,72.17,72.68,71.75,72.43,36450.0,72.17,72.68,71.75,72.43,36450.0
2022-06-10 15:30:00,72.33,72.34,71.13,71.18,132074.0,72.33,72.34,71.13,71.18,132074.0
2022-06-13 09:30:00,67.76,68.78,66.59,66.59,90803.0,67.76,68.78,66.59,66.59,90803.0
2022-06-13 10:00:00,66.61,67.02,64.9,65.06,67610.0,66.61,67.02,64.9,65.06,67610.0
2022-06-13 10:30:00,65.13,65.13,63.89,64.69,74396.0,65.13,65.13,63.89,64.69,74396.0
2022-06-13 11:00:00,64.62,64.82,63.9,64.41,94148.0,64.62,64.82,63.9,64.41,94148.0
2022-06-13 11:30:00,64.46,64.98,64.24,64.77,66508.0,64.46,64.98,64.24,64.77,66508.0
2022-06-13 12:00:00,64.72,65.61,64.61,65.61,50414.0,64.72,65.61,64.61,65.61,50414.0
2022-06-13 12:30:00,65.6,66.74,65.49,65.6,130032.0,65.6,66.74,65.49,65.6,130032.0
2022-06-13 13:00:00,65.61,66.24,65.46,66.03,55162.0,65.61,66.24,65.46,66.03,55162.0
2022-06-13 13:30:00,66.03,67.16,65.81,66.8,75824.0,66.03,67.16,65.81,66.8,75824.0
2022-06-13 14:00:00,66.75,66.75,65.9,65.97,41400.0,66.75,66.75,65.9,65.97,41400.0
2022-06-13 14:30:00,66.0,66.2,65.68,65.73,52910.0,66.0,66.2,65.68,65.73,52910.0
2022-06-13 15:00:00,65.71,66.0,65.0,65.01,73191.0,65.71,66.0,65.0,65.01,73191.0
2022-06-13 15:30:00,65.01,65.22,64.46,64.67,451909.0,65.01,65.22,64.46,64.67,451909.0
2022-06-14 09:30:00,64.63,64.95,63.0,64.45,141987.0,64.63,64.95,63.0,64.45,141987.0
2022-06-14 10:00:00,64.58,65.19,63.45,63.62,88446.0,64.58,65.19,63.45,63.62,88446.0
2022-06-14 10:30:00,63.66,64.78,63.44,64.16,43879.0,63.66,64.78,63.44,64.16,43879.0
2022-06-14 11:00:00,64.1,64.33,63.31,63.73,60587.0,64.1,64.33,63.31,63.73,60587.0
2022-06-14 11:30:00,63.73,64.5,63.49,64.43,57708.0,63.73,64.5,63.49,64.43,57708.0
2022-06-14 12:00:00,64.39,64.39,63.65,63.68,36618.0,64.39,64.39,63.65,63.68,36618.0
2022-06-14 12:30:00,63.66,63.78,63.4,63.58,34741.0,63.66,63.78,63.4,63.58,34741.0
2022-06-14 13:00:00,63.63,64.45,63.44,64.1,25910.0,63.63,64.45,63.44,64.1,25910.0
2022-06-14 13:30:00,64.02,64.04,63.44,63.53,38401.0,64.02,64.04,63.44,63.53,38401.0
2022-06-14 14:00:00,63.59,64.14,63.55,64.08,42941.0,63.59,64.14,63.55,64.08,42941.0
2022-06-14 14:30:00,64.12,64.12,63.45,63.62,26610.0,64.12,64.12,63.45,63.62,26610.0
2022-06-14 15:00:00,63.61,63.65,62.98,63.63,70519.0,63.61,63.65,62.98,63.63,70519.0
2022-06-14 15:30:00,63.63,64.47,63.61,64.23,237148.0,63.63,64.47,63.61,64.23,237148.0
2022-06-15 09:30:00,64.81,65.52,64.37,64.69,83945.0,64.81,65.52,64.37,64.69,83945.0
2022-06-15 10:00:00,64.66,65.78,64.66,64.74,31874.0,64.66,65.78,64.66,64.74,31874.0
2022-06-15 10:30:00,64.82,64.85,64.12,64.19,42523.0,64.82,64.85,64.12,64.19,42523.0
2022-06-15 11:00:00,64.24,64.89,64.2,64.37,73465.0,64.24,64.89,64.2,64.37,73465.0
2022-06-15 11:30:00,64.36,64.8,64.21,64.73,32198.0,64.36,64.8,64.21,64.73,32198.0
2022-06-15 12:00:00,64.69,65.0,64.63,64.89,30476.0,64.69,65.0,64.63,64.89,30476.0
2022-06-15 12:30:00,64.92,64.97,63.96,64.06,27739.0,64.92,64.97,63.96,64.06,27739.0
2022-06-15 13:00:00,64.02,64.41,63.8,64.36,41561.0,64.02,64.41,63.8,64.36,41561.0
2022-06-15 13:30:00,64.33,64.5,63.93,64.5,27958.0,64.33,64.5,63.93,64.5,27958.0
2022-06-15 14:00:00,64.31,64.9,62.8,63.22,77448.0,64.31,64.9,62.8,63.22,77448.0
2022-06-15 14:30:00,63.29,66.27,62.42,64.46,78738.0,63.29,66.27,62.42,64.46,78738.0
2022-06-15 15:00:00,64.59,65.95,64.49,65.94,59913.0,64.59,65.95,64.49,65.94,59913.0
2022-06-15 15:30:00,65.95,66.33,64.37,64.74,163388.0,65.95,66.33,64.37,64.74,163388.0
2022-06-16 09:30:00,62.85,63.17,60.9,60.97,125935.0,62.85,63.17,60.9,60.97,125935.0
2022-06-16 10:00:00,60.97,61.02,60.07,60.83,83561.0,60.97,61.02,60.07,60.83,83561.0
2022-06-16 10:30:00,60.76,60.76,59.38,59.65,190571.0,60.76,60.76,59.38,59.65,190571.0
2022-06-16 11:00:00,59.62,60.43,59.19,60.2,189896.0,59.62,60.43,59.19,60.2,189896.0
2022-06-16 11:30:00,60.21,60.26,59.15,59.47,68842.0,60.21,60.26,59.15,59.47,68842.0
2022-06-16 12:00:00,59.54,59.56,58.91,59.44,50793.0,59.54,59.56,58.91,59.44,50793.0
2022-06-16 12:30:00,59.39,59.87,59.07,59.55,58417.0,59.39,59.87,59.07,59.55,58417.0
2022-06-16 13:00:00,59.59,59.72,58.8,59.06,71673.0,59.59,59.72,58.8,59.06,71673.0
2022-06-16 13:30:00,59.05,59.38,58.58,58.8,100803.0,59.05,59.38,58.58,58.8,100803.0
2022-06-16 14:00:00,58.74,59.12,58.3,58.3,91045.0,58.74,59.12,58.3,58.3,91045.0
2022-06-16 14:30:00,58.3,58.71,58.09,58.42,103592.0,58.3,58.71,58.09,58.42,103592.0
2022-06-16 15:00:00,58.37,59.07,58.32,58.82,171293.0,58.37,59.07,58.32,58.82,171293.0
2022-06-16 15:30:00,58.82,58.97,58.31,58.63,416741.0,58.82,58.97,58.31,58.63,416741.0
2022-06-17 09:30:00,58.97,61.06,58.97,60.5,252294.0,58.97,61.06,58.97,60.5,252294.0
2022-06-17 10:00:00,60.55,60.57,58.45,58.54,105188.0,60.55,60.57,58.45,58.54,105188.0
2022-06-17 10:30:00,58.66,58.8,58.07,58.7,44759.0,58.66,58.8,58.07,58.7,44759.0
2022-06-17 11:00:00,58.64,60.11,58.38,60.11,83374.0,58.64,60.11,58.38,60.11,83374.0
2022-06-17 11:30:00,60.11,60.21,59.58,59.78,44991.0,60.11,60.21,59.58,59.78,44991.0
2022-06-17 12:00:00,59.72,59.99,59.35,59.76,89206.0,59.72,59.99,59.35,59.76,89206.0
2022-06-17 12:30:00,59.82,60.04,59.47,59.69,57267.0,59.82,60.04,59.47,59.69,57267.0
2022-06-17 13:00:00,59.7,60.97,59.6,60.67,62027.0,59.7,60.97,59.6,60.67,62027.0
2022-06-17 13:30:00,60.7,60.87,60.12,60.37,44660.0,60.7,60.87,60.12,60.37,44660.0
2022-06-17 14:00:00,60.39,60.6,60.11,60.2,45786.0,60.39,60.6,60.11,60.2,45786.0
2022-06-17 14:30:00,60.17,60.71,60.0,60.48,62203.0,60.17,60.71,60.0,60.48,62203.0
2022-06-17 15:00:00,60.48,61.02,60.06,60.96,65083.0,60.48,61.02,60.06,60.96,65083.0
2022-06-17 15:30:00,60.97,60.97,60.26,60.57,197170.0,60.97,60.97,60.26,60.57,197170.0
2022-06-21 09:30:00,62.99,63.63,61.77,63.55,137579.0,62.99,63.63,61.77,63.55,137579.0
2022-06-21 10:00:00,63.6,64.05,63.02,63.16,54790.0,63.6,64.05,63.02,63.16,54790.0
2022-06-21 10:30:00,63.11,63.76,63.09,63.49,28207.0,63.11,63.76,63.09,63.49,28207.0
2022-06-21 11:00:00,63.42,63.68,62.89,62.89,54845.0,63.42,63.68,62.89,62.89,54845.0
2022-06-21 11:30:00,62.99,63.03,62.43,62.43,37338.0,62.99,63.03,62.43,62.43,37338.0
2022-06-21 12:00:00,62.52,62.95,62.47,62.91,26570.0,62.52,62.95,62.47,62.91,26570.0
2022-06-21 12:30:00,62.91,63.54,62.82,63.53,22959.0,62.91,63.54,62.82,63.53,22959.0
2022-06-21 13:00:00,63.53,63.64,63.24,63.29,33770.0,63.53,63.64,63.24,63.29,33770.0
2022-06-21 13:30:00,63.3,63.48,62.95,63.13,32510.0,63.3,63.48,62.95,63.13,32510.0
2022-06-21 14:00:00,63.13,63.13,62.63,62.83,46660.0,63.13,63.13,62.63,62.83,46660.0
2022-06-21 14:30:00,62.83,63.0,62.58,62.75,34852.0,62.83,63.0,62.58,62.75,34852.0
2022-06-21 15:00:00,62.69,63.07,62.57,62.75,59615.0,62.69,63.07,62.57,62.75,59615.0
2022-06-21 15:30:00,62.78,62.85,62.34,62.57,210970.0,62.78,62.85,62.34,62.57,210970.0
2022-06-22 09:30:00,60.75,62.24,60.74,61.92,49710.0,60.75,62.24,60.74,61.92,49710.0
2022-06-22 10:00:00,61.96,63.46,61.25,63.45,66350.0,61.96,63.46,61.25,63.45,66350.0
2022-06-22 10:30:00,63.47,63.88,63.0,63.33,63011.0,63.47,63.88,63.0,63.33,63011.0
2022-06-22 11:00:00,63.34,63.51,62.9,63.35,55540.0,63.34,63.51,62.9,63.35,55540.0
2022-06-22 11:30:00,63.36,63.57,62.13,62.17,35912.0,63.36,63.57,62.13,62.17,35912.0
2022-06-22 12:00:00,62.15,62.67,61.98,62.26,40982.0,62.15,62.67,61.98,62.26,40982.0
2022-06-22 12:30:00,62.21,62.71,62.2,62.54,27185.0,62.21,62.71,62.2,62.54,27185.0
2022-06-22 13:00:00,62.58,62.58,62.19,62.29,31159.0,62.58,62.58,62.19,62.29,31159.0
2022-06-22 13:30:00,62.28,62.5,62.12,62.16,20686.0,62.28,62.5,62.12,62.16,20686.0
2022-06-22 14:00:00,62.25,62.76,62.25,62.46,9305.0,62.25,62.76,62.25,62.46,9305.0
2022-06-22 14:30:00,62.47,62.8,62.32,62.58,17169.0,62.47,62.8,62.32,62.58,17169.0
2022-06-22 15:00:00,62.58,62.7,62.03,62.08,20953.0,62.58,62.7,62.03,62.08,20953.0
2022-06-22 15:30:00,62.04,62.26,61.83,61.89,106553.0,62.04,62.26,61.83,61.89,106553.0
2022-06-23 09:30:00,62.66,63.11,60.67,61.77,75288.0,62.66,63.11,60.67,61.77,75288.0
2022-06-23 10:00:00,61.91,62.53,61.29,62.23,38885.0,61.91,62.53,61.29,62.23,38885.0
2022-06-23 10:30:00,62.35,62.95,61.96,62.68,23693.0,62.35,62.95,61.96,62.68,23693.0
2022-06-23 11:00:00,62.7,62.79,62.09,62.55,16592.0,62.7,62.79,62.09,62.55,16592.0
2022-06-23 11:30:00,62.67,62.8,61.87,62.0,47289.0,62.67,62.8,61.87,62.0,47289.0
2022-06-23 12:00:00,61.94,62.1,61.45,61.95,29812.0,61.94,62.1,61.45,61.95,29812.0
2022-06-23 12:30:00,61.95,62.04,61.11,61.11,34437.0,61.95,62.04,61.11,61.11,34437.0
2022-06-23 13:00:00,61.12,61.46,60.89,61.32,16647.0,61.12,61.46,60.89,61.32,16647.0
2022-06-23 13:30:00,61.31,61.49,61.12,61.43,22813.0,61.31,61.49,61.12,61.43,22813.0
2022-06-23 14:00:00,61.55,61.78,61.26,61.75,10203.0,61.55,61.78,61.26,61.75,10203.0
2022-06-23 14:30:00,61.73,62.03,61.68,61.86,17054.0,61.73,62.03,61.68,61.86,17054.0
2022-06-23 15:00:00,61.84,62.23,61.78,62.16,23768.0,61.84,62.23,61.78,62.16,23768.0
2022-06-23 15:30:00,62.18,62.93,62.17,62.89,105823.0,62.18,62.93,62.17,62.89,105823.0
2022-06-24 09:30:00,67.38,69.32,66.53,68.84,570360.0,67.38,69.32,66.53,68.84,570360.0
2022-06-24 10:00:00,68.83,70.28,68.83,69.6,255456.0,68.83,70.28,68.83,69.6,255456.0
2022-06-24 10:30:00,69.65,70.2,68.54,68.56,171457.0,69.65,70.2,68.54,68.56,171457.0
2022-06-24 11:00:00,68.52,69.15,68.11,68.91,135406.0,68.52,69.15,68.11,68.91,135406.0
2022-06-24 11:30:00,68.97,69.71,68.7,69.6,65862.0,68.97,69.71,68.7,69.6,65862.0
2022-06-24 12:00:00,69.63,70.09,69.58,69.93,140970.0,69.63,70.09,69.58,69.93,140970.0
2022-06-24 12:30:00,69.94,70.16,69.41,69.96,60831.0,69.94,70.16,69.41,69.96,60831.0
2022-06-24 13:00:00,69.99,70.21,69.84,70.09,50929.0,69.99,70.21,69.84,70.09,50929.0
2022-06-24 13:30:00,70.07,70.47,70.01,70.23,88224.0,70.07,70.47,70.01,70.23,88224.0
2022-06-24 14:00:00,70.24,70.56,69.92,70.49,114171.0,70.24,70.56,69.92,70.49,114171.0
2022-06-24 14:30:00,70.47,70.88,70.38,70.77,67027.0,70.47,70.88,70.38,70.77,67027.0
2022-06-24 15:00:00,70.75,70.96,70.56,70.9,167235.0,70.75,70.96,70.56,70.9,167235.0
2022-06-24 15:30:00,70.9,71.48,70.62,71.39,418414.0,70.9,71.48,70.62,71.39,418414.0
2022-06-27 09:30:00,72.18,72.72,69.46,70.89,200963.0,72.18,72.72,69.46,70.89,200963.0
2022-06-27 10:00:00,70.94,71.68,69.7,69.7,102725.0,70.94,71.68,69.7,69.7,102725.0
2022-06-27 10:30:00,69.7,71.47,69.7,71.15,166652.0,69.7,71.47,69.7,71.15,166652.0
2022-06-27 11:00:00,71.15,71.42,70.72,71.35,86328.0,71.15,71.42,70.72,71.35,86328.0
2022-06-27 11:30:00,71.35,71.75,71.13,71.22,156772.0,71.35,71.75,71.13,71.22,156772.0
2022-06-27 12:00:00,71.26,71.28,70.42,70.59,50964.0,71.26,71.28,70.42,70.59,50964.0
2022-06-27 12:30:00,70.57,71.72,70.45,71.72,38335.0,70.57,71.72,70.45,71.72,38335.0
2022-06-27 13:00:00,71.73,72.06,71.43,71.77,39680.0,71.73,72.06,71.43,71.77,39680.0
2022-06-27 13:30:00,71.76,71.76,71.27,71.44,49115.0,71.76,71.76,71.27,71.44,49115.0
2022-06-27 14:00:00,71.43,71.96,71.27,71.8,27213.0,71.43,71.96,71.27,71.8,27213.0
2022-06-27 14:30:00,71.84,72.18,71.57,71.63,66562.0,71.84,72.18,71.57,71.63,66562.0
2022-06-27 15:00:00,71.6,71.64,70.64,70.68,99388.0,71.6,71.64,70.64,70.68,99388.0
2022-06-27 15:30:00,70.65,71.04,70.19,70.59,360120.0,70.65,71.04,70.19,70.59,360120.0
2022-06-28 09:30:00,70.16,71.91,69.98,71.38,137020.0,70.16,71.91,69.98,71.38,137020.0
2022-06-28 10:00:00,71.23,71.26,69.88,70.02,53943.0,71.23,71.26,69.88,70.02,53943.0
2022-06-28 10:30:00,70.02,70.02,68.68,68.94,51332.0,70.02,70.02,68.68,68.94,51332.0
2022-06-28 11:00:00,68.97,69.16,67.2,67.2,67529.0,68.97,69.16,67.2,67.2,67529.0
2022-06-28 11:30:00,67.14,67.41,66.42,66.69,83035.0,67.14,67.41,66.42,66.69,83035.0
2022-06-28 12:00:00,66.58,66.91,66.3,66.89,48463.0,66.58,66.91,66.3,66.89,48463.0
2022-06-28 12:30:00,66.89,67.9,66.69,67.29,46912.0,66.89,67.9,66.69,67.29,46912.0
2022-06-28 13:00:00,67.29,67.29,66.29,66.73,32498.0,67.29,67.29,66.29,66.73,32498.0
2022-06-28 13:30:00,66.67,66.81,66.25,66.57,20738.0,66.67,66.81,66.25,66.57,20738.0
2022-06-28 14:00:00,66.46,66.88,66.25,66.57,18962.0,66.46,66.88,66.25,66.57,18962.0
2022-06-28 14:30:00,66.54,66.98,66.25,66.83,41038.0,66.54,66.98,66.25,66.83,41038.0
2022-06-28 15:00:00,66.8,66.94,66.53,66.77,52700.0,66.8,66.94,66.53,66.77,52700.0
2022-06-28 15:30:00,66.76,66.95,66.4,66.58,310854.0,66.76,66.95,66.4,66.58,310854.0
2022-06-29 09:30:00,65.62,66.46,63.79,64.96,305317.0,65.62,66.46,63.79,64.96,305317.0
2022-06-29 10:00:00,64.97,65.67,64.12,64.89,94584.0,64.97,65.67,64.12,64.89,94584.0
2022-06-29 10:30:00,64.89,65.44,64.36,64.98,82854.0,64.89,65.44,64.36,64.98,82854.0
2022-06-29 11:00:00,64.83,64.93,63.18,63.51,67650.0,64.83,64.93,63.18,63.51,67650.0
2022-06-29 11:30:00,63.47,64.38,63.28,64.26,58335.0,63.47,64.38,63.28,64.26,58335.0
2022-06-29 12:00:00,64.27,64.35,63.6,63.62,33093.0,64.27,64.35,63.6,63.62,33093.0
2022-06-29 12:30:00,63.64,64.17,63.63,64.05,30748.0,63.64,64.17,63.63,64.05,30748.0
2022-06-29 13:00:00,64.06,64.32,63.74,64.27,27893.0,64.06,64.32,63.74,64.27,27893.0
2022-06-29 13:30:00,64.22,64.41,64.0,64.39,26601.0,64.22,64.41,64.0,64.39,26601.0
2022-06-29 14:00:00,64.3,64.6,64.27,64.32,42548.0,64.3,64.6,64.27,64.32,42548.0
2022-06-29 14:30:00,64.3,64.33,63.84,64.12,32630.0,64.3,64.33,63.84,64.12,32630.0
2022-06-29 15:00:00,64.07,64.46,63.97,64.44,52674.0,64.07,64.46,63.97,64.44,52674.0
2022-06-29 15:30:00,64.43,65.02,64.31,64.84,294576.0,64.43,65.02,64.31,64.84,294576.0
2022-06-30 09:30:00,64.01,64.17,62.03,62.23,98549.0,64.01,64.17,62.03,62.23,98549.0
2022-06-30 10:00:00,62.23,62.46,61.88,62.32,53242.0,62.23,62.46,61.88,62.32,53242.0
2022-06-30 10:30:00,62.28,63.17,62.19,63.14,77057.0,62.28,63.17,62.19,63.14,77057.0
2022-06-30 11:00:00,63.2,64.08,62.99,63.89,54153.0,63.2,64.08,62.99,63.89,54153.0
2022-06-30 11:30:00,63.93,64.23,63.45,64.17,46885.0,63.93,64.23,63.45,64.17,46885.0
2022-06-30 12:00:00,64.07,64.64,63.54,64.56,36905.0,64.07,64.64,63.54,64.56,36905.0
2022-06-30 12:30:00,64.64,65.05,64.16,64.25,40056.0,64.64,65.05,64.16,64.25,40056.0
2022-06-30 13:00:00,64.22,64.38,63.46,64.25,48772.0,64.22,64.38,63.46,64.25,48772.0
2022-06-30 13:30:00,64.25,64.64,63.91,64.19,26116.0,64.25,64.64,63.91,64.19,26116.0
2022-06-30 14:00:00,64.2,64.26,63.82,64.05,50022.0,64.2,64.26,63.82,64.05,50022.0
2022-06-30 14:30:00,64.03,64.12,63.5,63.72,45488.0,64.03,64.12,63.5,63.72,45488.0
2022-06-30 15:00:00,63.69,63.76,63.02,63.65,64062.0,63.69,63.76,63.02,63.65,64062.0
2022-06-30 15:30:00,63.63,63.87,63.05,63.57,270163.0,63.63,63.87,63.05,63.57,270163.0
2022-07-01 09:30:00,62.89,64.47,61.66,63.33,108916.0,62.89,64.47,61.66,63.33,108916.0
2022-07-01 10:00:00,63.37,63.94,62.8,62.86,72928.0,63.37,63.94,62.8,62.86,72928.0
2022-07-01 10:30:00,62.85,63.12,61.9,62.75,79310.0,62.85,63.12,61.9,62.75,79310.0
2022-07-01 11:00:00,62.75,63.16,62.45,62.46,47866.0,62.75,63.16,62.45,62.46,47866.0
2022-07-01 11:30:00,62.51,62.97,61.76,61.98,41664.0,62.51,62.97,61.76,61.98,41664.0
2022-07-01 12:00:00,61.88,62.78,61.72,62.59,27312.0,61.88,62.78,61.72,62.59,27312.0
2022-07-01 12:30:00,62.61,62.73,61.76,61.76,37645.0,62.61,62.73,61.76,61.76,37645.0
2022-07-01 13:00:00,61.75,62.42,61.75,62.42,32192.0,61.75,62.42,61.75,62.42,32192.0
2022-07-01 13:30:00,62.4,62.84,62.4,62.8,33591.0,62.4,62.84,62.4,62.8,33591.0
2022-07-01 14:00:00,62.83,63.27,62.34,63.09,40667.0,62.83,63.27,62.34,63.09,40667.0
2022-07-01 14:30:00,63.11,63.43,63.0,63.14,53034.0,63.11,63.43,63.0,63.14,53034.0
2022-07-01 15:00:00,63.14,63.18,62.54,62.74,74124.0,63.14,63.18,62.54,62.74,74124.0
2022-07-01 15:30:00,62.74,63.27,62.7,63.14,243311.0,62.74,63.27,62.7,63.14,243311.0
2022-07-05 09:30:00,61.0,62.63,60.77,62.37,126859.0,61.0,62.63,60.77,62.37,126859.0
2022-07-05 10:00:00,62.31,63.1,61.12,62.83,52537.0,62.31,63.1,61.12,62.83,52537.0
2022-07-05 10:30:00,62.76,64.81,62.74,64.78,79695.0,62.76,64.81,62.74,64.78,79695.0
2022-07-05 11:00:00,64.76,64.76,64.12,64.18,82971.0,64.76,64.76,64.12,64.18,82971.0
2022-07-05 11:30:00,64.2,65.12,63.95,64.97,42665.0,64.2,65.12,63.95,64.97,42665.0
2022-07-05 12:00:00,64.98,65.82,64.95,65.82,37969.0,64.98,65.82,64.95,65.82,37969.0
2022-07-05 12:30:00,65.78,65.89,65.21,65.39,39406.0,65.78,65.89,65.21,65.39,39406.0
2022-07-05 13:00:00,65.34,66.1,65.34,65.97,34415.0,65.34,66.1,65.34,65.97,34415.0
2022-07-05 13:30:00,65.94,66.5,65.94,66.32,45109.0,65.94,66.5,65.94,66.32,45109.0
2022-07-05 14:00:00,66.32,66.81,66.22,66.77,52160.0,66.32,66.81,66.22,66.77,52160.0
2022-07-05 14:30:00,66.77,67.31,66.71,67.19,70223.0,66.77,67.31,66.71,67.19,70223.0
2022-07-05 15:00:00,67.19,67.43,66.93,67.28,76279.0,67.19,67.43,66.93,67.28,76279.0
2022-07-05 15:30:00,67.28,67.73,67.01,67.7,251753.0,67.28,67.73,67.01,67.7,251753.0
2022-07-06 09:30:00,67.69,69.97,67.02,68.39,139590.0,67.69,69.97,67.02,68.39,139590.0
2022-07-06 10:00:00,68.28,68.31,66.15,66.47,83103.0,68.28,68.31,66.15,66.47,83103.0
2022-07-06 10:30:00,66.58,67.5,65.9,67.29,42838.0,66.58,67.5,65.9,67.29,42838.0
2022-07-06 11:00:00,67.41,67.53,66.56,66.67,78034.0,67.41,67.53,66.56,66.67,78034.0
2022-07-06 11:30:00,66.71,67.17,66.25,67.01,45589.0,66.71,67.17,66.25,67.01,45589.0
2022-07-06 12:00:00,67.09,67.45,66.75,67.04,31725.0,67.09,67.45,66.75,67.04,31725.0
2022-07-06 12:30:00,67.01,67.26,66.81,66.87,32298.0,67.01,67.26,66.81,66.87,32298.0
2022-07-06 13:00:00,66.98,67.3,66.93,67.08,39828.0,66.98,67.3,66.93,67.08,39828.0
2022-07-06 13:30:00,67.08,67.13,66.81,66.86,37062.0,67.08,67.13,66.81,66.86,37062.0
2022-07-06 14:00:00,66.83,67.45,66.23,66.91,53799.0,66.83,67.45,66.23,66.91,53799.0
2022-07-06 14:30:00,66.95,67.54,66.84,67.43,50954.0,66.95,67.54,66.84,67.43,50954.0
2022-07-06 15:00:00,67.45,67.45,66.69,66.97,90712.0,67.45,67.45,66.69,66.97,90712.0
2022-07-06 15:30:00,67.0,67.0,65.76,65.97,263912.0,67.0,67.0,65.76,65.97,263912.0
2022-07-07 09:30:00,68.0,70.12,67.71,69.48,289763.0,68.0,70.12,67.71,69.48,289763.0
2022-07-07 10:00:00,69.33,69.33,68.04,68.28,101446.0,69.33,69.33,68.04,68.28,101446.0
2022-07-07 10:30:00,68.28,68.95,67.91,68.54,64300.0,68.28,68.95,67.91,68.54,64300.0
2022-07-07 11:00:00,68.4,68.82,67.83,68.08,31228.0,68.4,68.82,67.83,68.08,31228.0
2022-07-07 11:30:00,68.08,68.45,67.8,68.45,21313.0,68.08,68.45,67.8,68.45,21313.0
2022-07-07 12:00:00,68.41,68.63,68.19,68.54,35609.0,68.41,68.63,68.19,68.54,35609.0
2022-07-07 12:30:00,68.53,68.69,67.95,68.38,57854.0,68.53,68.69,67.95,68.38,57854.0
2022-07-07 13:00:00,68.4,68.72,68.37,68.45,43203.0,68.4,68.72,68.37,68.45,43203.0
2022-07-07 13:30:00,68.45,69.08,68.45,69.08,73262.0,68.45,69.08,68.45,69.08,73262.0
2022-07-07 14:00:00,69.09,69.4,68.97,69.3,31242.0,69.09,69.4,68.97,69.3,31242.0
2022-07-07 14:30:00,69.28,69.67,69.11,69.67,49297.0,69.28,69.67,69.11,69.67,49297.0
2022-07-07 15:00:00,69.66,69.81,69.42,69.45,61412.0,69.66,69.81,69.42,69.45,61412.0
2022-07-07 15:30:00,69.43,70.03,69.34,69.89,288894.0,69.43,70.03,69.34,69.89,288894.0
2022-07-08 09:30:00,68.17,68.62,66.99,67.42,52661.0,68.17,68.62,66.99,67.42,52661.0
2022-07-08 10:00:00,67.4,68.83,67.15,68.71,42466.0,67.4,68.83,67.15,68.71,42466.0
2022-07-08 10:30:00,68.74,69.79,68.64,69.65,52163.0,68.74,69.79,68.64,69.65,52163.0
2022-07-08 11:00:00,69.73,70.78,69.73,70.52,100373.0,69.73,70.78,69.73,70.52,100373.0
2022-07-08 11:30:00,70.52,70.54,69.59,69.79,92687.0,70.52,70.54,69.59,69.79,92687.0
2022-07-08 12:00:00,69.79,69.79,68.35,68.35,81320.0,69.79,69.79,68.35,68.35,81320.0
2022-07-08 12:30:00,68.33,68.4,67.75,68.19,72720.0,68.33,68.4,67.75,68.19,72720.0
2022-07-08 13:00:00,68.17,68.78,68.01,68.77,21383.0,68.17,68.78,68.01,68.77,21383.0
2022-07-08 13:30:00,68.74,69.32,68.6,68.96,33551.0,68.74,69.32,68.6,68.96,33551.0
2022-07-08 14:00:00,68.97,69.6,68.91,69.53,26192.0,68.97,69.6,68.91,69.53,26192.0
2022-07-08 14:30:00,69.54,70.02,69.53,69.96,32417.0,69.54,70.02,69.53,69.96,32417.0
2022-07-08 15:00:00,69.98,70.04,69.79,69.94,50995.0,69.98,70.04,69.79,69.94,50995.0
2022-07-08 15:30:00,69.92,70.38,69.8,70.0,137760.0,69.92,70.38,69.8,70.0,137760.0
2022-07-11 09:30:00,68.99,69.85,67.67,68.11,40200.0,68.99,69.85,67.67,68.11,40200.0
2022-07-11 10:00:00,68.14,68.4,67.2,67.33,37020.0,68.14,68.4,67.2,67.33,37020.0
2022-07-11 10:30:00,67.38,68.1,67.29,67.35,35663.0,67.38,68.1,67.29,67.35,35663.0
2022-07-11 11:00:00,67.32,67.91,67.16,67.54,22464.0,67.32,67.91,67.16,67.54,22464.0
2022-07-11 11:30:00,67.62,67.85,67.15,67.23,31883.0,67.62,67.85,67.15,67.23,31883.0
2022-07-11 12:00:00,67.26,67.99,67.26,67.85,28769.0,67.26,67.99,67.26,67.85,28769.0
2022-07-11 12:30:00,67.74,67.92,67.56,67.78,36862.0,67.74,67.92,67.56,67.78,36862.0
2022-07-11 13:00:00,67.78,68.19,67.77,68.15,29024.0,67.78,68.19,67.77,68.15,29024.0
2022-07-11 13:30:00,68.13,68.37,68.04,68.22,30644.0,68.13,68.37,68.04,68.22,30644.0
2022-07-11 14:00:00,68.21,68.22,67.89,67.94,13804.0,68.21,68.22,67.89,67.94,13804.0
2022-07-11 14:30:00,67.9,68.01,67.58,67.61,21006.0,67.9,68.01,67.58,67.61,21006.0
2022-07-11 15:00:00,67.62,67.76,67.39,67.73,57835.0,67.62,67.76,67.39,67.73,57835.0
2022-07-11 15:30:00,67.69,67.79,67.15,67.18,176757.0,67.69,67.79,67.15,67.18,176757.0
2022-07-12 09:30:00,67.94,69.08,66.63,66.75,64639.0,67.94,69.08,66.63,66.75,64639.0
2022-07-12 10:00:00,66.63,67.6,66.05,67.08,41454.0,66.63,67.6,66.05,67.08,41454.0
2022-07-12 10:30:00,67.14,67.99,67.13,67.8,47371.0,67.14,67.99,67.13,67.8,47371.0
2022-07-12 11:00:00,67.84,68.48,67.44,68.21,40743.0,67.84,68.48,67.44,68.21,40743.0
2022-07-12 11:30:00,68.25,68.67,67.77,67.93,67713.0,68.25,68.67,67.77,67.93,67713.0
2022-07-12 12:00:00,67.95,68.39,67.91,68.35,35950.0,67.95,68.39,67.91,68.35,35950.0
2022-07-12 12:30:00,68.34,68.56,68.11,68.31,20216.0,68.34,68.56,68.11,68.31,20216.0
2022-07-12 13:00:00,68.35,68.47,67.97,68.06,14410.0,68.35,68.47,67.97,68.06,14410.0
2022-07-12 13:30:00,68.11,69.01,68.09,68.99,32735.0,68.11,69.01,68.09,68.99,32735.0
2022-07-12 14:00:00,68.98,69.24,68.81,69.2,36188.0,68.98,69.24,68.81,69.2,36188.0
2022-07-12 14:30:00,69.25,69.26,68.82,68.96,53713.0,69.25,69.26,68.82,68.96,53713.0
2022-07-12 15:00:00,68.91,68.93,68.43,68.53,85862.0,68.91,68.93,68.43,68.53,85862.0
2022-07-12 15:30:00,68.49,69.07,68.25,69.05,230126.0,68.49,69.07,68.25,69.05,230126.0
2022-07-13 09:30:00,68.01,69.77,66.5,69.36,136435.0,68.01,69.77,66.5,69.36,136435.0
2022-07-13 10:00:00,69.2,70.7,68.68,70.7,62133.0,69.2,70.7,68.68,70.7,62133.0
2022-07-13 10:30:00,70.69,71.5,70.58,71.34,50539.0,70.69,71.5,70.58,71.34,50539.0
2022-07-13 11:00:00,71.3,71.9,70.8,70.8,49504.0,71.3,71.9,70.8,70.8,49504.0
2022-07-13 11:30:00,70.83,71.03,70.42,70.76,37957.0,70.83,71.03,70.42,70.76,37957.0
2022-07-13 12:00:00,70.8,71.85,70.67,71.84,35893.0,70.8,71.85,70.67,71.84,35893.0
2022-07-13 12:30:00,71.84,71.85,71.06,71.37,17348.0,71.84,71.85,71.06,71.37,17348.0
2022-07-13 13:00:00,71.38,71.53,70.95,71.28,42427.0,71.38,71.53,70.95,71.28,42427.0
2022-07-13 13:30:00,71.26,71.56,71.05,71.32,32615.0,71.26,71.56,71.05,71.32,32615.0
2022-07-13 14:00:00,71.27,71.82,70.7,71.81,88206.0,71.27,71.82,70.7,71.81,88206.0
2022-07-13 14:30:00,71.71,71.83,71.21,71.61,20773.0,71.71,71.83,71.21,71.61,20773.0
2022-07-13 15:00:00,71.65,71.93,71.19,71.6,41427.0,71.65,71.93,71.19,71.6,41427.0
2022-07-13 15:30:00,71.62,71.79,71.33,71.56,163200.0,71.62,71.79,71.33,71.56,163200.0
2022-07-14 09:30:00,70.67,71.76,70.05,71.26,55347.0,70.67,71.76,70.05,71.26,55347.0
2022-07-14 10:00:00,71.0,71.45,69.84,71.33,95954.0,71.0,71.45,69.84,71.33,95954.0
2022-07-14 10:30:00,71.36,71.89,70.51,71.02,47009.0,71.36,71.89,70.51,71.02,47009.0
2022-07-14 11:00:00,71.05,71.45,70.79,71.14,47842.0,71.05,71.45,70.79,71.14,47842.0
2022-07-14 11:30:00,71.08,72.32,70.92,72.31,32773.0,71.08,72.32,70.92,72.31,32773.0
2022-07-14 12:00:00,72.46,72.55,71.87,71.95,38290.0,72.46,72.55,71.87,71.95,38290.0
2022-07-14 12:30:00,71.96,72.11,71.4,72.04,25216.0,71.96,72.11,71.4,72.04,25216.0
2022-07-14 13:00:00,72.04,72.29,71.65,72.27,16999.0,72.04,72.29,71.65,72.27,16999.0
2022-07-14 13:30:00,72.25,73.22,72.1,73.22,22605.0,72.25,73.22,72.1,73.22,22605.0
2022-07-14 14:00:00,73.25,73.89,72.95,73.84,40254.0,73.25,73.89,72.95,73.84,40254.0
2022-07-14 14:30:00,73.82,74.33,73.7,74.23,67378.0,73.82,74.33,73.7,74.23,67378.0
2022-07-14 15:00:00,74.27,74.66,73.95,74.51,59928.0,74.27,74.66,73.95,74.51,59928.0
2022-07-14 15:30:00,74.55,74.8,74.31,74.71,269603.0,74.55,74.8,74.31,74.71,269603.0
2022-07-15 09:30:00,75.0,75.39,72.48,73.37,154523.0,75.0,75.39,72.48,73.37,154523.0
2022-07-15 10:00:00,73.38,73.87,71.87,72.58,119655.0,73.38,73.87,71.87,72.58,119655.0
2022-07-15 10:30:00,72.63,72.93,71.96,72.56,59210.0,72.63,72.93,71.96,72.56,59210.0
2022-07-15 11:00:00,72.58,73.42,72.38,72.91,90220.0,72.58,73.42,72.38,72.91,90220.0
2022-07-15 11:30:00,72.92,73.57,72.9,73.37,115198.0,72.92,73.57,72.9,73.37,115198.0
2022-07-15 12:00:00,73.37,73.75,72.98,73.62,43896.0,73.37,73.75,72.98,73.62,43896.0
2022-07-15 12:30:00,73.62,74.34,73.55,74.24,45043.0,73.62,74.34,73.55,74.24,45043.0
2022-07-15 13:00:00,74.24,74.25,73.82,74.09,24540.0,74.24,74.25,73.82,74.09,24540.0
2022-07-15 13:30:00,74.06,74.47,73.99,74.47,34914.0,74.06,74.47,73.99,74.47,34914.0
2022-07-15 14:00:00,74.44,74.55,74.06,74.33,47957.0,74.44,74.55,74.06,74.33,47957.0
2022-07-15 14:30:00,74.36,75.04,74.31,74.76,25830.0,74.36,75.04,74.31,74.76,25830.0
2022-07-15 15:00:00,74.74,75.29,74.67,75.2,39107.0,74.74,75.29,74.67,75.2,39107.0
2022-07-15 15:30:00,75.24,75.56,75.06,75.36,181684.0,75.24,75.56,75.06,75.36,181684.0
2022-07-18 09:30:00,76.6,77.64,75.68,77.61,158519.0,76.6,77.64,75.68,77.61,158519.0
2022-07-18 10:00:00,77.62,77.82,76.17,76.82,149146.0,77.62,77.82,76.17,76.82,149146.0
2022-07-18 10:30:00,76.84,77.39,76.55,76.82,100876.0,76.84,77.39,76.55,76.82,100876.0
2022-07-18 11:00:00,76.82,77.41,76.7,77.36,53153.0,76.82,77.41,76.7,77.36,53153.0
2022-07-18 11:30:00,77.39,78.57,77.28,78.53,57101.0,77.39,78.57,77.28,78.53,57101.0
2022-07-18 12:00:00,78.52,78.97,78.5,78.88,77990.0,78.52,78.97,78.5,78.88,77990.0
2022-07-18 12:30:00,78.93,79.02,77.92,77.92,74231.0,78.93,79.02,77.92,77.92,74231.0
2022-07-18 13:00:00,77.98,78.01,77.14,77.28,65059.0,77.98,78.01,77.14,77.28,65059.0
2022-07-18 13:30:00,77.26,77.27,75.48,75.49,67976.0,77.26,77.27,75.48,75.49,67976.0
2022-07-18 14:00:00,75.44,75.62,75.02,75.39,46768.0,75.44,75.62,75.02,75.39,46768.0
2022-07-18 14:30:00,75.4,75.66,74.56,74.64,50311.0,75.4,75.66,74.56,74.64,50311.0
2022-07-18 15:00:00,74.63,75.28,74.6,74.94,41206.0,74.63,75.28,74.6,74.94,41206.0
2022-07-18 15:30:00,74.92,74.95,74.28,74.66,172162.0,74.92,74.95,74.28,74.66,172162.0
2022-07-19 09:30:00,75.17,76.22,75.17,76.17,42084.0,75.17,76.22,75.17,76.17,42084.0
2022-07-19 10:00:00,76.09,76.58,75.44,76.2,53246.0,76.09,76.58,75.44,76.2,53246.0
2022-07-19 10:30:00,76.21,76.68,76.13,76.62,37099.0,76.21,76.68,76.13,76.62,37099.0
2022-07-19 11:00:00,76.65,77.06,76.46,76.8,53907.0,76.65,77.06,76.46,76.8,53907.0
2022-07-19 11:30:00,76.84,77.01,76.58,76.73,46116.0,76.84,77.01,76.58,76.73,46116.0
2022-07-19 12:00:00,76.73,76.73,76.2,76.4,39447.0,76.73,76.73,76.2,76.4,39447.0
2022-07-19 12:30:00,76.42,76.6,76.29,76.51,34306.0,76.42,76.6,76.29,76.51,34306.0
2022-07-19 13:00:00,76.55,76.59,76.24,76.5,26041.0,76.55,76.59,76.24,76.5,26041.0
2022-07-19 13:30:00,76.52,77.14,76.52,77.1,31195.0,76.52,77.14,76.52,77.1,31195.0
2022-07-19 14:00:00,77.09,77.55,76.35,76.37,55507.0,77.09,77.55,76.35,76.37,55507.0
2022-07-19 14:30:00,76.39,76.96,76.39,76.68,33495.0,76.39,76.96,76.39,76.68,33495.0
2022-07-19 15:00:00,76.7,77.33,76.62,77.18,48785.0,76.7,77.33,76.62,77.18,48785.0
2022-07-19 15:30:00,77.2,77.38,76.92,77.16,169796.0,77.2,77.38,76.92,77.16,169796.0
2022-07-20 09:30:00,77.67,77.69,76.04,76.63,141716.0,77.67,77.69,76.04,76.63,141716.0
2022-07-20 10:00:00,76.63,79.17,76.32,79.17,69609.0,76.63,79.17,76.32,79.17,69609.0
2022-07-20 10:30:00,79.12,79.89,79.03,79.73,87921.0,79.12,79.89,79.03,79.73,87921.0
2022-07-20 11:00:00,79.73,79.74,78.68,79.1,72471.0,79.73,79.74,78.68,79.1,72471.0
2022-07-20 11:30:00,79.11,79.2,78.64,78.71,53334.0,79.11,79.2,78.64,78.71,53334.0
2022-07-20 12:00:00,78.66,78.97,78.56,78.56,52445.0,78.66,78.97,78.56,78.56,52445.0
2022-07-20 12:30:00,78.56,78.76,77.79,78.49,46150.0,78.56,78.76,77.79,78.49,46150.0
2022-07-20 13:00:00,78.56,78.57,77.49,77.97,28334.0,78.56,78.57,77.49,77.97,28334.0
2022-07-20 13:30:00,77.99,78.29,77.76,77.76,25503.0,77.99,78.29,77.76,77.76,25503.0
2022-07-20 14:00:00,77.76,78.95,77.76,78.7,27737.0,77.76,78.95,77.76,78.7,27737.0
2022-07-20 14:30:00,78.72,79.44,78.63,79.36,29236.0,78.72,79.44,78.63,79.36,29236.0
2022-07-20 15:00:00,79.36,80.34,79.33,80.34,38901.0,79.36,80.34,79.33,80.34,38901.0
2022-07-20 15:30:00,80.37,80.45,79.94,80.11,196709.0,80.37,80.45,79.94,80.11,196709.0
2022-07-21 09:30:00,80.75,81.07,78.45,78.87,138270.0,80.75,81.07,78.45,78.87,138270.0
2022-07-21 10:00:00,79.04,79.58,77.31,77.35,89673.0,79.04,79.58,77.31,77.35,89673.0
2022-07-21 10:30:00,77.37,78.35,77.04,78.15,71773.0,77.37,78.35,77.04,78.15,71773.0
2022-07-21 11:00:00,78.12,78.28,77.22,77.52,79383.0,78.12,78.28,77.22,77.52,79383.0
2022-07-21 11:30:00,77.56,78.08,77.32,77.9,61549.0,77.56,78.08,77.32,77.9,61549.0
2022-07-21 12:00:00,77.9,78.51,77.88,78.24,83491.0,77.9,78.51,77.88,78.24,83491.0
2022-07-21 12:30:00,78.26,78.35,77.66,77.74,68963.0,78.26,78.35,77.66,77.74,68963.0
2022-07-21 13:00:00,77.72,77.95,77.43,77.92,60483.0,77.72,77.95,77.43,77.92,60483.0
2022-07-21 13:30:00,77.94,78.02,77.53,78.02,63633.0,77.94,78.02,77.53,78.02,63633.0
2022-07-21 14:00:00,78.04,78.52,77.97,78.41,59340.0,78.04,78.52,77.97,78.41,59340.0
2022-07-21 14:30:00,78.45,78.55,78.23,78.36,55212.0,78.45,78.55,78.23,78.36,55212.0
2022-07-21 15:00:00,78.35,79.01,78.3,79.01,70110.0,78.35,79.01,78.3,79.01,70110.0
2022-07-21 15:30:00,79.01,80.08,78.88,79.68,219536.0,79.01,80.08,78.88,79.68,219536.0
2022-07-22 09:30:00,80.13,80.8,78.13,78.38,108497.0,80.13,80.8,78.13,78.38,108497.0
2022-07-22 10:00:00,78.47,78.73,77.59,78.33,31859.0,78.47,78.73,77.59,78.33,31859.0
2022-07-22 10:30:00,78.37,78.73,77.63,77.86,48901.0,78.37,78.73,77.63,77.86,48901.0
2022-07-22 11:00:00,77.84,78.21,77.14,77.44,47871.0,77.84,78.21,77.14,77.44,47871.0
2022-07-22 11:30:00,77.44,77.52,76.81,76.96,57146.0,77.44,77.52,76.81,76.96,57146.0
2022-07-22 12:00:00,77.05,77.08,76.33,76.37,42676.0,77.05,77.08,76.33,76.37,42676.0
2022-07-22 12:30:00,76.36,76.77,76.11,76.2,42411.0,76.36,76.77,76.11,76.2,42411.0
2022-07-22 13:00:00,76.17,76.4,75.92,76.11,34005.0,76.17,76.4,75.92,76.11,34005.0
2022-07-22 13:30:00,76.09,76.09,75.53,75.99,42214.0,76.09,76.09,75.53,75.99,42214.0
2022-07-22 14:00:00,75.94,76.15,75.51,75.64,40093.0,75.94,76.15,75.51,75.64,40093.0
2022-07-22 14:30:00,75.67,76.3,75.61,76.15,31212.0,75.67,76.3,75.61,76.15,31212.0
2022-07-22 15:00:00,76.11,76.68,76.07,76.52,58941.0,76.11,76.68,76.07,76.52,58941.0
2022-07-22 15:30:00,76.56,76.56,75.95,76.04,209375.0,76.56,76.56,75.95,76.04,209375.0
2022-07-25 09:30:00,76.04,76.34,74.12,74.83,91264.0,76.04,76.34,74.12,74.83,91264.0
2022-07-25 10:00:00,74.78,75.57,74.66,75.24,82775.0,74.78,75.57,74.66,75.24,82775.0
2022-07-25 10:30:00,75.01,75.66,74.8,74.95,24272.0,75.01,75.66,74.8,74.95,24272.0
2022-07-25 11:00:00,74.87,75.4,74.55,75.39,19241.0,74.87,75.4,74.55,75.39,19241.0
2022-07-25 11:30:00,75.5,75.58,75.06,75.12,21670.0,75.5,75.58,75.06,75.12,21670.0
2022-07-25 12:00:00,75.07,75.21,74.77,75.2,25372.0,75.07,75.21,74.77,75.2,25372.0
2022-07-25 12:30:00,75.22,75.75,75.2,75.66,27241.0,75.22,75.75,75.2,75.66,27241.0
2022-07-25 13:00:00,75.66,75.9,75.41,75.41,33226.0,75.66,75.9,75.41,75.41,33226.0
2022-07-25 13:30:00,75.45,75.95,75.45,75.93,38967.0,75.45,75.95,75.45,75.93,38967.0
2022-07-25 14:00:00,75.94,76.1,75.74,76.07,45214.0,75.94,76.1,75.74,76.07,45214.0
2022-07-25 14:30:00,76.07,76.38,76.02,76.05,42112.0,76.07,76.38,76.02,76.05,42112.0
2022-07-25 15:00:00,76.09,76.35,75.83,76.05,30646.0,76.09,76.35,75.83,76.05,30646.0
2022-07-25 15:30:00,76.01,77.02,75.97,76.99,133128.0,76.01,77.02,75.97,76.99,133128.0
2022-07-26 09:30:00,76.23,76.23,74.45,75.05,61984.0,76.23,76.23,74.45,75.05,61984.0
2022-07-26 10:00:00,75.02,75.5,74.74,75.22,17850.0,75.02,75.5,74.74,75.22,17850.0
2022-07-26 10:30:00,75.2,76.78,75.04,76.78,39198.0,75.2,76.78,75.04,76.78,39198.0
2022-07-26 11:00:00,76.71,76.91,75.75,75.78,33718.0,76.71,76.91,75.75,75.78,33718.0
2022-07-26 11:30:00,75.69,75.89,75.3,75.55,21209.0,75.69,75.89,75.3,75.55,21209.0
2022-07-26 12:00:00,75.53,76.1,75.43,76.01,20194.0,75.53,76.1,75.43,76.01,20194.0
2022-07-26 12:30:00,76.11,76.2,75.7,76.08,11454.0,76.11,76.2,75.7,76.08,11454.0
2022-07-26 13:00:00,76.06,76.5,76.03,76.5,9212.0,76.06,76.5,76.03,76.5,9212.0
2022-07-26 13:30:00,76.45,76.45,76.11,76.15,10812.0,76.45,76.45,76.11,76.15,10812.0
2022-07-26 14:00:00,76.2,76.64,75.82,75.82,12002.0,76.2,76.64,75.82,75.82,12002.0
2022-07-26 14:30:00,75.79,76.27,75.73,76.27,19000.0,75.79,76.27,75.73,76.27,19000.0
2022-07-26 15:00:00,76.27,76.53,75.94,76.2,37680.0,76.27,76.53,75.94,76.2,37680.0
2022-07-26 15:30:00,76.16,76.45,75.9,76.19,150768.0,76.16,76.45,75.9,76.19,150768.0
2022-07-27 09:30:00,79.0,79.32,77.14,78.76,107565.0,79.0,79.32,77.14,78.76,107565.0
2022-07-27 10:00:00,78.9,80.0,78.5,79.88,35979.0,78.9,80.0,78.5,79.88,35979.0
2022-07-27 10:30:00,79.99,80.0,78.51,79.0,53172.0,79.99,80.0,78.51,79.0,53172.0
2022-07-27 11:00:00,78.99,79.27,78.61,79.07,51512.0,78.99,79.27,78.61,79.07,51512.0
2022-07-27 11:30:00,79.06,79.1,78.63,78.83,36598.0,79.06,79.1,78.63,78.83,36598.0
2022-07-27 12:00:00,78.77,79.03,78.29,78.97,28671.0,78.77,79.03,78.29,78.97,28671.0
2022-07-27 12:30:00,78.85,78.94,78.61,78.61,15174.0,78.85,78.94,78.61,78.61,15174.0
2022-07-27 13:00:00,78.59,78.91,78.49,78.84,25862.0,78.59,78.91,78.49,78.84,25862.0
2022-07-27 13:30:00,78.86,79.22,78.71,79.13,37803.0,78.86,79.22,78.71,79.13,37803.0
2022-07-27 14:00:00,79.17,79.55,78.85,79.13,52963.0,79.17,79.55,78.85,79.13,52963.0
2022-07-27 14:30:00,79.12,80.4,78.85,80.2,62222.0,79.12,80.4,78.85,80.2,62222.0
2022-07-27 15:00:00,80.27,81.56,80.03,81.56,106031.0,80.27,81.56,80.03,81.56,106031.0
2022-07-27 15:30:00,81.56,81.68,80.98,80.98,268868.0,81.56,81.68,80.98,80.98,268868.0
2022-07-28 09:30:00,81.81,83.06,80.19,80.88,48058.0,81.81,83.06,80.19,80.88,48058.0
2022-07-28 10:00:00,80.8,81.77,79.65,79.83,39466.0,80.8,81.77,79.65,79.83,39466.0
2022-07-28 10:30:00,79.77,81.15,79.37,81.05,20537.0,79.77,81.15,79.37,81.05,20537.0
2022-07-28 11:00:00,81.15,81.87,81.0,81.86,26464.0,81.15,81.87,81.0,81.86,26464.0
2022-07-28 11:30:00,81.96,82.73,81.69,82.47,67420.0,81.96,82.73,81.69,82.47,67420.0
2022-07-28 12:00:00,82.47,82.52,81.9,82.28,33925.0,82.47,82.52,81.9,82.28,33925.0
2022-07-28 12:30:00,82.42,82.5,81.92,81.97,18057.0,82.42,82.5,81.92,81.97,18057.0
2022-07-28 13:00:00,82.01,82.22,81.77,82.09,13447.0,82.01,82.22,81.77,82.09,13447.0
2022-07-28 13:30:00,82.18,82.7,82.1,82.49,19730.0,82.18,82.7,82.1,82.49,19730.0
2022-07-28 14:00:00,82.46,82.75,82.1,82.28,19983.0,82.46,82.75,82.1,82.28,19983.0
2022-07-28 14:30:00,82.35,83.0,82.09,83.0,32919.0,82.35,83.0,82.09,83.0,32919.0
2022-07-28 15:00:00,82.99,83.6,82.92,83.56,40874.0,82.99,83.6,82.92,83.56,40874.0
2022-07-28 15:30:00,83.55,83.6,83.11,83.43,133479.0,83.55,83.6,83.11,83.43,133479.0
2022-07-29 09:30:00,83.06,84.7,82.45,84.12,120920.0,83.06,84.7,82.45,84.12,120920.0
2022-07-29 10:00:00,84.03,85.05,83.92,84.94,48858.0,84.03,85.05,83.92,84.94,48858.0
2022-07-29 10:30:00,84.88,85.32,84.16,84.56,46125.0,84.88,85.32,84.16,84.56,46125.0
2022-07-29 11:00:00,84.52,84.6,83.41,83.72,27968.0,84.52,84.6,83.41,83.72,27968.0
2022-07-29 11:30:00,83.72,83.74,82.5,82.51,41529.0,83.72,83.74,82.5,82.51,41529.0
2022-07-29 12:00:00,82.56,83.3,82.51,82.99,27718.0,82.56,83.3,82.51,82.99,27718.0
2022-07-29 12:30:00,83.05,83.25,82.75,83.09,28780.0,83.05,83.25,82.75,83.09,28780.0
2022-07-29 13:00:00,83.09,83.43,83.0,83.26,18042.0,83.09,83.43,83.0,83.26,18042.0
2022-07-29 13:30:00,83.32,83.78,83.31,83.61,24677.0,83.32,83.78,83.31,83.61,24677.0
2022-07-29 14:00:00,83.59,83.83,83.49,83.8,23425.0,83.59,83.83,83.49,83.8,23425.0
2022-07-29 14:30:00,83.84,84.05,83.8,83.81,26226.0,83.84,84.05,83.8,83.81,26226.0
2022-07-29 15:00:00,83.82,83.95,83.64,83.83,27627.0,83.82,83.95,83.64,83.83,27627.0
2022-07-29 15:30:00,83.79,83.91,83.25,83.31,110725.0,83.79,83.91,83.25,83.31,110725.0
2022-08-01 09:30:00,82.18,82.92,80.56,82.67,132972.0,82.18,82.92,80.56,82.67,132972.0
2022-08-01 10:00:00,82.6,84.08,82.44,83.15,75357.0,82.6,84.08,82.44,83.15,75357.0
2022-08-01 10:30:00,83.17,84.22,82.95,83.92,41068.0,83.17,84.22,82.95,83.92,41068.0
2022-08-01 11:00:00,83.99,84.3,82.69,83.14,83899.0,83.99,84.3,82.69,83.14,83899.0
2022-08-01 11:30:00,83.06,83.57,82.85,83.41,21932.0,83.06,83.57,82.85,83.41,21932.0
2022-08-01 12:00:00,83.47,83.52,82.75,83.27,17372.0,83.47,83.52,82.75,83.27,17372.0
2022-08-01 12:30:00,83.22,83.4,82.7,82.99,41653.0,83.22,83.4,82.7,82.99,41653.0
2022-08-01 13:00:00,82.98,82.98,81.82,82.08,61426.0,82.98,82.98,81.82,82.08,61426.0
2022-08-01 13:30:00,82.13,82.36,81.96,82.32,36476.0,82.13,82.36,81.96,82.32,36476.0
2022-08-01 14:00:00,82.41,82.94,82.12,82.77,99663.0,82.41,82.94,82.12,82.77,99663.0
2022-08-01 14:30:00,82.81,83.17,82.65,83.1,14590.0,82.81,83.17,82.65,83.1,14590.0
2022-08-01 15:00:00,83.1,83.46,82.84,82.84,19542.0,83.1,83.46,82.84,82.84,19542.0
2022-08-01 15:30:00,82.87,83.2,82.53,82.78,99296.0,82.87,83.2,82.53,82.78,99296.0
2022-08-02 09:30:00,81.38,83.79,81.14,83.18,45752.0,81.38,83.79,81.14,83.18,45752.0
2022-08-02 10:00:00,83.05,84.17,82.77,84.14,38771.0,83.05,84.17,82.77,84.14,38771.0
2022-08-02 10:30:00,84.11,85.0,83.84,84.33,36442.0,84.11,85.0,83.84,84.33,36442.0
2022-08-02 11:00:00,84.42,84.75,83.97,84.67,51660.0,84.42,84.75,83.97,84.67,51660.0
2022-08-02 11:30:00,84.65,84.9,84.34,84.54,16691.0,84.65,84.9,84.34,84.54,16691.0
2022-08-02 12:00:00,84.59,85.53,84.58,85.5,16416.0,84.59,85.53,84.58,85.5,16416.0
2022-08-02 12:30:00,85.49,85.83,85.3,85.68,13557.0,85.49,85.83,85.3,85.68,13557.0
2022-08-02 13:00:00,85.63,85.67,84.79,84.82,33777.0,85.63,85.67,84.79,84.82,33777.0
2022-08-02 13:30:00,84.79,84.79,83.7,84.09,19505.0,84.79,84.79,83.7,84.09,19505.0
2022-08-02 14:00:00,84.22,84.89,83.97,84.83,16160.0,84.22,84.89,83.97,84.83,16160.0
2022-08-02 14:30:00,84.81,84.94,84.14,84.25,23234.0,84.81,84.94,84.14,84.25,23234.0
2022-08-02 15:00:00,84.28,84.45,83.74,84.27,18469.0,84.28,84.45,83.74,84.27,18469.0
2022-08-02 15:30:00,84.27,84.44,83.54,83.62,99528.0,84.27,84.44,83.54,83.62,99528.0
2022-08-03 09:30:00,84.1,85.47,83.6,85.41,60929.0,84.1,85.47,83.6,85.41,60929.0
2022-08-03 10:00:00,85.21,86.05,85.07,85.83,29617.0,85.21,86.05,85.07,85.83,29617.0
2022-08-03 10:30:00,85.88,86.02,85.06,85.88,16020.0,85.88,86.02,85.06,85.88,16020.0
2022-08-03 11:00:00,85.95,86.34,85.58,86.34,15750.0,85.95,86.34,85.58,86.34,15750.0
2022-08-03 11:30:00,86.16,86.63,86.06,86.38,16053.0,86.16,86.63,86.06,86.38,16053.0
2022-08-03 12:00:00,86.37,86.39,86.03,86.07,13893.0,86.37,86.39,86.03,86.07,13893.0
2022-08-03 12:30:00,86.17,86.87,86.17,86.77,14461.0,86.17,86.87,86.17,86.77,14461.0
2022-08-03 13:00:00,86.74,87.21,86.65,87.1,26281.0,86.74,87.21,86.65,87.1,26281.0
2022-08-03 13:30:00,87.11,87.41,86.86,87.3,35118.0,87.11,87.41,86.86,87.3,35118.0
2022-08-03 14:00:00,87.19,87.78,87.15,87.6,20548.0,87.19,87.78,87.15,87.6,20548.0
2022-08-03 14:30:00,87.64,87.91,87.38,87.64,27327.0,87.64,87.91,87.38,87.64,27327.0
2022-08-03 15:00:00,87.61,88.05,87.41,87.76,52698.0,87.61,88.05,87.41,87.76,52698.0
2022-08-03 15:30:00,87.78,88.76,87.75,88.54,258667.0,87.78,88.76,87.75,88.54,258667.0
2022-08-04 09:30:00,88.72,90.1,88.1,89.75,110919.0,88.72,90.1,88.1,89.75,110919.0
2022-08-04 10:00:00,89.82,90.3,89.17,89.93,104369.0,89.82,90.3,89.17,89.93,104369.0
2022-08-04 10:30:00,89.93,89.93,88.82,88.99,78063.0,89.93,89.93,88.82,88.99,78063.0
2022-08-04 11:00:00,89.02,89.09,88.1,88.3,40571.0,89.02,89.09,88.1,88.3,40571.0
2022-08-04 11:30:00,88.25,88.57,87.89,88.44,41924.0,88.25,88.57,87.89,88.44,41924.0
2022-08-04 12:00:00,88.49,89.07,88.35,89.01,36473.0,88.49,89.07,88.35,89.01,36473.0
2022-08-04 12:30:00,88.88,88.88,88.25,88.46,31711.0,88.88,88.88,88.25,88.46,31711.0
2022-08-04 13:00:00,88.47,89.39,88.44,89.34,22558.0,88.47,89.39,88.44,89.34,22558.0
2022-08-04 13:30:00,89.22,89.62,89.22,89.49,12266.0,89.22,89.62,89.22,89.49,12266.0
2022-08-04 14:00:00,89.5,89.54,89.21,89.51,15002.0,89.5,89.54,89.21,89.51,15002.0
2022-08-04 14:30:00,89.46,89.52,88.85,89.35,19561.0,89.46,89.52,88.85,89.35,19561.0
2022-08-04 15:00:00,89.31,89.43,88.79,88.94,24533.0,89.31,89.43,88.79,88.94,24533.0
2022-08-04 15:30:00,88.97,88.97,88.1,88.41,122187.0,88.97,88.97,88.1,88.41,122187.0
2022-08-05 09:30:00,86.62,88.19,85.52,88.08,84115.0,86.62,88.19,85.52,88.08,84115.0
2022-08-05 10:00:00,88.17,90.3,88.17,90.11,78798.0,88.17,90.3,88.17,90.11,78798.0
2022-08-05 10:30:00,90.4,90.87,89.95,89.98,72544.0,90.4,90.87,89.95,89.98,72544.0
2022-08-05 11:00:00,89.98,90.02,87.48,87.53,58471.0,89.98,90.02,87.48,87.53,58471.0
2022-08-05 11:30:00,87.34,88.37,87.27,88.37,96792.0,87.34,88.37,87.27,88.37,96792.0
2022-08-05 12:00:00,88.45,89.17,88.44,89.07,29127.0,88.45,89.17,88.44,89.07,29127.0
2022-08-05 12:30:00,89.1,89.79,88.74,89.76,26525.0,89.1,89.79,88.74,89.76,26525.0
2022-08-05 13:00:00,89.76,89.78,89.35,89.49,32603.0,89.76,89.78,89.35,89.49,32603.0
2022-08-05 13:30:00,89.45,89.86,88.95,89.24,19365.0,89.45,89.86,88.95,89.24,19365.0
2022-08-05 14:00:00,89.24,89.32,88.54,88.58,31763.0,89.24,89.32,88.54,88.58,31763.0
2022-08-05 14:30:00,88.56,88.96,88.53,88.78,20966.0,88.56,88.96,88.53,88.78,20966.0
2022-08-05 15:00:00,88.81,89.11,88.68,89.06,29565.0,88.81,89.11,88.68,89.06,29565.0
2022-08-05 15:30:00,89.06,89.4,88.78,89.31,100130.0,89.06,89.4,88.78,89.31,100130.0
2022-08-08 09:30:00,87.99,91.32,87.65,90.88,127212.0,87.99,91.32,87.65,90.88,127212.0
2022-08-08 10:00:00,90.97,91.08,89.94,90.19,76644.0,90.97,91.08,89.94,90.19,76644.0
2022-08-08 10:30:00,90.19,90.44,89.4,89.93,52075.0,90.19,90.44,89.4,89.93,52075.0
2022-08-08 11:00:00,89.84,90.11,88.0,88.06,84541.0,89.84,90.11,88.0,88.06,84541.0
2022-08-08 11:30:00,88.1,88.38,86.87,87.84,57978.0,88.1,88.38,86.87,87.84,57978.0
2022-08-08 12:00:00,87.81,88.15,86.91,87.02,29169.0,87.81,88.15,86.91,87.02,29169.0
2022-08-08 12:30:00,86.98,88.2,86.98,87.94,25140.0,86.98,88.2,86.98,87.94,25140.0
2022-08-08 13:00:00,87.86,88.29,87.55,87.93,37693.0,87.86,88.29,87.55,87.93,37693.0
2022-08-08 13:30:00,87.99,88.26,87.71,88.26,32928.0,87.99,88.26,87.71,88.26,32928.0
2022-08-08 14:00:00,88.22,88.23,87.17,88.01,27995.0,88.22,88.23,87.17,88.01,27995.0
2022-08-08 14:30:00,88.06,88.09,87.14,87.26,62039.0,88.06,88.09,87.14,87.26,62039.0
2022-08-08 15:00:00,87.26,87.74,87.25,87.6,53016.0,87.26,87.74,87.25,87.6,53016.0
2022-08-08 15:30:00,87.56,88.45,87.46,88.18,111848.0,87.56,88.45,87.46,88.18,111848.0
2022-08-09 09:30:00,86.5,86.9,85.1,85.31,101507.0,86.5,86.9,85.1,85.31,101507.0
2022-08-09 10:00:00,85.24,85.34,83.69,84.19,80384.0,85.24,85.34,83.69,84.19,80384.0
2022-08-09 10:30:00,84.13,84.26,82.91,83.14,83769.0,84.13,84.26,82.91,83.14,83769.0
2022-08-09 11:00:00,83.16,83.21,82.21,82.3,64605.0,83.16,83.21,82.21,82.3,64605.0
2022-08-09 11:30:00,82.24,82.33,80.85,81.01,57398.0,82.24,82.33,80.85,81.01,57398.0
2022-08-09 12:00:00,80.95,81.12,80.61,80.8,76046.0,80.95,81.12,80.61,80.8,76046.0
2022-08-09 12:30:00,80.8,80.84,80.38,80.62,113750.0,80.8,80.84,80.38,80.62,113750.0
2022-08-09 13:00:00,80.65,81.47,80.62,81.36,70068.0,80.65,81.47,80.62,81.36,70068.0
2022-08-09 13:30:00,81.41,81.71,81.04,81.66,28831.0,81.41,81.71,81.04,81.66,28831.0
2022-08-09 14:00:00,81.64,81.76,81.27,81.52,60424.0,81.64,81.76,81.27,81.52,60424.0
2022-08-09 14:30:00,81.48,82.53,81.48,82.36,29357.0,81.48,82.53,81.48,82.36,29357.0
2022-08-09 15:00:00,82.41,82.99,82.41,82.83,60383.0,82.41,82.99,82.41,82.83,60383.0
2022-08-09 15:30:00,82.81,82.81,81.79,82.19,343840.0,82.81,82.81,81.79,82.19,343840.0
2022-08-10 09:30:00,85.14,86.11,84.6,85.12,111604.0,85.14,86.11,84.6,85.12,111604.0
2022-08-10 10:00:00,85.15,85.49,83.44,84.54,103345.0,85.15,85.49,83.44,84.54,103345.0
2022-08-10 10:30:00,84.52,86.1,84.37,86.03,41870.0,84.52,86.1,84.37,86.03,41870.0
2022-08-10 11:00:00,86.09,87.87,86.05,87.84,41191.0,86.09,87.87,86.05,87.84,41191.0
2022-08-10 11:30:00,87.84,88.15,87.58,87.82,40263.0,87.84,88.15,87.58,87.82,40263.0
2022-08-10 12:00:00,87.93,88.04,86.66,87.15,24129.0,87.93,88.04,86.66,87.15,24129.0
2022-08-10 12:30:00,87.09,87.15,86.78,87.0,22106.0,87.09,87.15,86.78,87.0,22106.0
2022-08-10 13:00:00,86.97,87.11,86.63,86.65,22862.0,86.97,87.11,86.63,86.65,22862.0
2022-08-10 13:30:00,86.62,86.92,86.44,86.64,27658.0,86.62,86.92,86.44,86.64,27658.0
2022-08-10 14:00:00,86.63,86.81,86.29,86.44,26261.0,86.63,86.81,86.29,86.44,26261.0
2022-08-10 14:30:00,86.45,86.56,86.15,86.26,21901.0,86.45,86.56,86.15,86.26,21901.0
2022-08-10 15:00:00,86.25,86.48,85.84,86.48,79404.0,86.25,86.48,85.84,86.48,79404.0
2022-08-10 15:30:00,86.47,87.35,86.38,87.31,192689.0,86.47,87.35,86.38,87.31,192689.0
2022-08-11 09:30:00,89.52,89.55,87.5,87.69,80571.0,89.52,89.55,87.5,87.69,80571.0
2022-08-11 10:00:00,87.91,89.14,87.88,88.44,100657.0,87.91,89.14,87.88,88.44,100657.0
2022-08-11 10:30:00,88.5,88.62,87.26,87.75,129292.0,88.5,88.62,87.26,87.75,129292.0
2022-08-11 11:00:00,87.75,87.97,86.85,87.17,43286.0,87.75,87.97,86.85,87.17,43286.0
2022-08-11 11:30:00,87.26,87.36,85.36,85.37,79625.0,87.26,87.36,85.36,85.37,79625.0
2022-08-11 12:00:00,85.33,85.73,84.84,85.73,57042.0,85.33,85.73,84.84,85.73,57042.0
2022-08-11 12:30:00,85.91,86.28,85.83,86.17,13377.0,85.91,86.28,85.83,86.17,13377.0
2022-08-11 13:00:00,86.27,86.29,85.72,85.79,14001.0,86.27,86.29,85.72,85.79,14001.0
2022-08-11 13:30:00,85.89,86.21,85.6,85.66,16051.0,85.89,86.21,85.6,85.66,16051.0
2022-08-11 14:00:00,85.69,85.69,84.91,85.26,28167.0,85.69,85.69,84.91,85.26,28167.0
2022-08-11 14:30:00,85.19,85.2,84.26,84.56,27125.0,85.19,85.2,84.26,84.56,27125.0
2022-08-11 15:00:00,84.6,84.81,84.1,84.81,54602.0,84.6,84.81,84.1,84.81,54602.0
2022-08-11 15:30:00,84.76,85.43,84.58,85.22,170999.0,84.76,85.43,84.58,85.22,170999.0
2022-08-12 09:30:00,86.72,88.72,86.12,87.96,57291.0,86.72,88.72,86.12,87.96,57291.0
2022-08-12 10:00:00,87.67,89.21,86.94,88.71,95458.0,87.67,89.21,86.94,88.71,95458.0
2022-08-12 10:30:00,88.65,89.5,88.44,89.26,102390.0,88.65,89.5,88.44,89.26,102390.0
2022-08-12 11:00:00,89.28,90.45,89.22,90.0,101310.0,89.28,90.45,89.22,90.0,101310.0
2022-08-12 11:30:00,89.98,90.82,89.89,89.93,41098.0,89.98,90.82,89.89,89.93,41098.0
2022-08-12 12:00:00,89.93,90.18,89.45,90.18,48670.0,89.93,90.18,89.45,90.18,48670.0
2022-08-12 12:30:00,90.21,90.44,90.01,90.13,26572.0,90.21,90.44,90.01,90.13,26572.0
2022-08-12 13:00:00,90.09,90.61,90.01,90.54,30016.0,90.09,90.61,90.01,90.54,30016.0
2022-08-12 13:30:00,90.57,90.63,89.94,90.08,34211.0,90.57,90.63,89.94,90.08,34211.0
2022-08-12 14:00:00,90.07,90.22,89.74,90.16,53300.0,90.07,90.22,89.74,90.16,53300.0
2022-08-12 14:30:00,90.12,90.46,90.09,90.11,24585.0,90.12,90.46,90.09,90.11,24585.0
2022-08-12 15:00:00,90.11,90.11,89.5,89.76,64095.0,90.11,90.11,89.5,89.76,64095.0
2022-08-12 15:30:00,89.75,90.26,89.51,90.14,341501.0,89.75,90.26,89.51,90.14,341501.0
2022-08-15 09:30:00,89.32,91.5,89.32,90.8,116756.0,89.32,91.5,89.32,90.8,116756.0
2022-08-15 10:00:00,90.62,90.74,89.27,90.04,72311.0,90.62,90.74,89.27,90.04,72311.0
2022-08-15 10:30:00,89.81,90.15,89.03,89.21,58060.0,89.81,90.15,89.03,89.21,58060.0
2022-08-15 11:00:00,89.21,89.82,89.05,89.65,33697.0,89.21,89.82,89.05,89.65,33697.0
2022-08-15 11:30:00,89.68,90.74,89.66,90.54,58274.0,89.68,90.74,89.66,90.54,58274.0
2022-08-15 12:00:00,90.48,90.49,89.5,89.79,62849.0,90.48,90.49,89.5,89.79,62849.0
2022-08-15 12:30:00,89.79,89.99,89.51,89.93,77439.0,89.79,89.99,89.51,89.93,77439.0
2022-08-15 13:00:00,89.96,90.73,89.88,90.3,53509.0,89.96,90.73,89.88,90.3,53509.0
2022-08-15 13:30:00,90.39,90.57,90.25,90.39,16839.0,90.39,90.57,90.25,90.39,16839.0
2022-08-15 14:00:00,90.39,90.42,89.85,89.97,17686.0,90.39,90.42,89.85,89.97,17686.0
2022-08-15 14:30:00,90.0,90.19,89.89,90.0,29851.0,90.0,90.19,89.89,90.0,29851.0
2022-08-15 15:00:00,90.03,90.76,89.94,90.72,39098.0,90.03,90.76,89.94,90.72,39098.0
2022-08-15 15:30:00,90.76,90.76,90.01,90.09,117668.0,90.76,90.76,90.01,90.09,117668.0
2022-08-16 09:30:00,89.97,89.97,88.01,88.95,57212.0,89.97,89.97,88.01,88.95,57212.0
2022-08-16 10:00:00,88.95,89.34,88.41,88.86,68120.0,88.95,89.34,88.41,88.86,68120.0
2022-08-16 10:30:00,88.79,89.91,87.92,89.06,46709.0,88.79,89.91,87.92,89.06,46709.0
2022-08-16 11:00:00,89.01,90.11,88.86,90.05,57454.0,89.01,90.11,88.86,90.05,57454.0
2022-08-16 11:30:00,90.02,90.48,89.94,90.34,111536.0,90.02,90.48,89.94,90.34,111536.0
2022-08-16 12:00:00,90.4,90.44,89.72,89.72,29556.0,90.4,90.44,89.72,89.72,29556.0
2022-08-16 12:30:00,89.71,89.92,89.47,89.65,24160.0,89.71,89.92,89.47,89.65,24160.0
2022-08-16 13:00:00,89.67,89.81,89.4,89.4,9328.0,89.67,89.81,89.4,89.4,9328.0
2022-08-16 13:30:00,89.35,89.94,89.34,89.5,19703.0,89.35,89.94,89.34,89.5,19703.0
2022-08-16 14:00:00,89.52,90.48,89.52,90.33,30555.0,89.52,90.48,89.52,90.33,30555.0
2022-08-16 14:30:00,90.25,90.41,88.74,89.16,34919.0,90.25,90.41,88.74,89.16,34919.0
2022-08-16 15:00:00,89.16,89.24,88.76,89.05,52159.0,89.16,89.24,88.76,89.05,52159.0
2022-08-16 15:30:00,89.07,89.1,88.54,88.59,189163.0,89.07,89.1,88.54,88.59,189163.0
2022-08-17 09:30:00,86.21,87.47,85.99,87.15,167083.0,86.21,87.47,85.99,87.15,167083.0
2022-08-17 10:00:00,87.15,87.56,85.58,85.78,183180.0,87.15,87.56,85.58,85.78,183180.0
2022-08-17 10:30:00,85.68,85.73,84.11,84.32,87922.0,85.68,85.73,84.11,84.32,87922.0
2022-08-17 11:00:00,84.41,84.98,84.13,84.5,53510.0,84.41,84.98,84.13,84.5,53510.0
2022-08-17 11:30:00,84.59,84.72,83.84,84.39,52873.0,84.59,84.72,83.84,84.39,52873.0
2022-08-17 12:00:00,84.38,85.17,84.36,85.17,29775.0,84.38,85.17,84.36,85.17,29775.0
2022-08-17 12:30:00,85.21,85.79,85.15,85.68,51187.0,85.21,85.79,85.15,85.68,51187.0
2022-08-17 13:00:00,85.64,85.69,85.12,85.54,33205.0,85.64,85.69,85.12,85.54,33205.0
2022-08-17 13:30:00,85.51,85.72,85.3,85.6,51416.0,85.51,85.72,85.3,85.6,51416.0
2022-08-17 14:00:00,85.65,86.76,85.56,86.68,47869.0,85.65,86.76,85.56,86.68,47869.0
2022-08-17 14:30:00,86.71,86.91,86.23,86.29,46119.0,86.71,86.91,86.23,86.29,46119.0
2022-08-17 15:00:00,86.29,86.59,85.05,85.61,141613.0,86.29,86.59,85.05,85.61,141613.0
2022-08-17 15:30:00,85.61,86.08,84.88,85.57,263231.0,85.61,86.08,84.88,85.57,263231.0
2022-08-18 09:30:00,103.58,112.95,103.58,108.85,3020404.0,103.58,112.95,103.58,108.85,3020404.0
2022-08-18 10:00:00,108.63,110.0,104.13,107.51,1567226.0,108.63,110.0,104.13,107.51,1567226.0
2022-08-18 10:30:00,107.49,109.68,107.02,108.92,843014.0,107.49,109.68,107.02,108.92,843014.0
2022-08-18 11:00:00,109.05,110.0,108.01,109.84,568537.0,109.05,110.0,108.01,109.84,568537.0
2022-08-18 11:30:00,109.9,111.64,109.41,110.83,660058.0,109.9,111.64,109.41,110.83,660058.0
2022-08-18 12:00:00,110.88,111.87,109.59,109.86,342724.0,110.88,111.87,109.59,109.86,342724.0
2022-08-18 12:30:00,109.89,111.0,108.81,109.93,408830.0,109.89,111.0,108.81,109.93,408830.0
2022-08-18 13:00:00,109.99,111.38,109.53,111.26,296633.0,109.99,111.38,109.53,111.26,296633.0
2022-08-18 13:30:00,111.36,111.82,111.05,111.46,227966.0,111.36,111.82,111.05,111.46,227966.0
2022-08-18 14:00:00,111.46,112.91,111.46,112.25,484200.0,111.46,112.91,111.46,112.25,484200.0
2022-08-18 14:30:00,112.29,112.68,111.74,112.14,255995.0,112.29,112.68,111.74,112.14,255995.0
2022-08-18 15:00:00,112.14,112.2,110.57,111.84,426261.0,112.14,112.2,110.57,111.84,426261.0
2022-08-18 15:30:00,111.9,113.72,111.36,112.93,1186159.0,111.9,113.72,111.36,112.93,1186159.0
2022-08-19 09:30:00,110.57,112.9,109.16,110.87,483976.0,110.57,112.9,109.16,110.87,483976.0
2022-08-19 10:00:00,110.95,111.39,108.32,108.73,382272.0,110.95,111.39,108.32,108.73,382272.0
2022-08-19 10:30:00,108.79,109.6,107.92,108.14,259727.0,108.79,109.6,107.92,108.14,259727.0
2022-08-19 11:00:00,108.1,108.63,107.57,108.43,148895.0,108.1,108.63,107.57,108.43,148895.0
2022-08-19 11:30:00,108.49,110.51,108.27,109.59,288592.0,108.49,110.51,108.27,109.59,288592.0
2022-08-19 12:00:00,109.52,110.97,108.93,110.67,145319.0,109.52,110.97,108.93,110.67,145319.0
2022-08-19 12:30:00,110.7,111.59,110.49,111.14,190972.0,110.7,111.59,110.49,111.14,190972.0
2022-08-19 13:00:00,111.14,111.53,109.7,109.7,173989.0,111.14,111.53,109.7,109.7,173989.0
2022-08-19 13:30:00,109.67,110.96,109.25,110.9,135250.0,109.67,110.96,109.25,110.9,135250.0
2022-08-19 14:00:00,110.96,111.4,110.45,111.08,114147.0,110.96,111.4,110.45,111.08,114147.0
2022-08-19 14:30:00,111.1,111.14,110.1,110.18,126594.0,111.1,111.14,110.1,110.18,126594.0
2022-08-19 15:00:00,110.19,110.6,109.47,110.27,136982.0,110.19,110.6,109.47,110.27,136982.0
2022-08-19 15:30:00,110.3,110.65,109.41,109.93,450635.0,110.3,110.65,109.41,109.93,450635.0
2022-08-22 09:30:00,108.46,109.52,106.09,108.36,275546.0,108.46,109.52,106.09,108.36,275546.0
2022-08-22 10:00:00,108.14,109.82,107.43,109.1,165318.0,108.14,109.82,107.43,109.1,165318.0
2022-08-22 10:30:00,109.1,111.34,109.06,109.8,209140.0,109.1,111.34,109.06,109.8,209140.0
2022-08-22 11:00:00,109.76,110.42,109.32,109.32,70600.0,109.76,110.42,109.32,109.32,70600.0
2022-08-22 11:30:00,109.45,109.64,108.63,109.04,116060.0,109.45,109.64,108.63,109.04,116060.0
2022-08-22 12:00:00,109.09,109.22,108.19,108.69,50884.0,109.09,109.22,108.19,108.69,50884.0
2022-08-22 12:30:00,108.7,108.83,108.13,108.4,42296.0,108.7,108.83,108.13,108.4,42296.0
2022-08-22 13:00:00,108.41,108.54,107.68,108.06,69132.0,108.41,108.54,107.68,108.06,69132.0
2022-08-22 13:30:00,108.06,108.42,107.73,108.13,50758.0,108.06,108.42,107.73,108.13,50758.0
2022-08-22 14:00:00,108.15,108.48,107.86,108.06,43536.0,108.15,108.48,107.86,108.06,43536.0
2022-08-22 14:30:00,108.05,108.24,107.76,108.13,46452.0,108.05,108.24,107.76,108.13,46452.0
2022-08-22 15:00:00,108.13,108.42,107.07,107.21,169140.0,108.13,108.42,107.07,107.21,169140.0
2022-08-22 15:30:00,107.21,107.37,106.63,107.12,352937.0,107.21,107.37,106.63,107.12,352937.0
2022-08-23 09:30:00,108.21,111.46,107.5,110.74,223559.0,108.21,111.46,107.5,110.74,223559.0
2022-08-23 10:00:00,110.59,115.6,110.13,113.08,682498.0,110.59,115.6,110.13,113.08,682498.0
2022-08-23 10:30:00,113.12,113.72,111.52,112.28,282685.0,113.12,113.72,111.52,112.28,282685.0
2022-08-23 11:00:00,112.21,114.65,111.62,114.26,309521.0,112.21,114.65,111.62,114.26,309521.0
2022-08-23 11:30:00,114.2,114.88,113.0,113.38,162217.0,114.2,114.88,113.0,113.38,162217.0
2022-08-23 12:00:00,113.38,114.48,113.1,113.53,119458.0,113.38,114.48,113.1,113.53,119458.0
2022-08-23 12:30:00,113.52,113.76,112.81,113.49,87856.0,113.52,113.76,112.81,113.49,87856.0
2022-08-23 13:00:00,113.43,113.55,112.22,112.93,99346.0,113.43,113.55,112.22,112.93,99346.0
2022-08-23 13:30:00,112.86,113.04,111.65,112.02,108871.0,112.86,113.04,111.65,112.02,108871.0
2022-08-23 14:00:00,111.95,112.68,111.76,112.47,74416.0,111.95,112.68,111.76,112.47,74416.0
2022-08-23 14:30:00,112.49,112.49,111.85,112.25,67476.0,112.49,112.49,111.85,112.25,67476.0
2022-08-23 15:00:00,112.25,113.19,111.94,112.54,110550.0,112.25,113.19,111.94,112.54,110550.0
2022-08-23 15:30:00,112.46,112.53,111.31,112.0,244768.0,112.46,112.53,111.31,112.0,244768.0
2022-08-24 09:30:00,112.67,115.73,112.36,114.07,299940.0,112.67,115.73,112.36,114.07,299940.0
2022-08-24 10:00:00,114.11,115.19,112.77,114.23,184109.0,114.11,115.19,112.77,114.23,184109.0
2022-08-24 10:30:00,114.4,114.48,113.21,113.78,82225.0,114.4,114.48,113.21,113.78,82225.0
2022-08-24 11:00:00,113.78,115.5,113.61,114.73,81754.0,113.78,115.5,113.61,114.73,81754.0
2022-08-24 11:30:00,114.76,115.69,114.43,115.57,102278.0,114.76,115.69,114.43,115.57,102278.0
2022-08-24 12:00:00,115.48,116.25,115.41,115.92,93257.0,115.48,116.25,115.41,115.92,93257.0
2022-08-24 12:30:00,115.89,115.92,115.1,115.88,105532.0,115.89,115.92,115.1,115.88,105532.0
2022-08-24 13:00:00,115.94,116.4,115.57,115.8,96831.0,115.94,116.4,115.57,115.8,96831.0
2022-08-24 13:30:00,115.8,116.16,115.51,115.67,90653.0,115.8,116.16,115.51,115.67,90653.0
2022-08-24 14:00:00,115.58,115.72,114.34,114.89,92928.0,115.58,115.72,114.34,114.89,92928.0
2022-08-24 14:30:00,114.99,115.34,114.69,115.23,51666.0,114.99,115.34,114.69,115.23,51666.0
2022-08-24 15:00:00,115.29,115.58,114.97,114.99,47464.0,115.29,115.58,114.97,114.99,47464.0
2022-08-24 15:30:00,115.01,115.96,115.0,115.85,250086.0,115.01,115.96,115.0,115.85,250086.0
2022-08-25 09:30:00,116.0,120.39,116.0,119.53,349186.0,116.0,120.39,116.0,119.53,349186.0
2022-08-25 10:00:00,119.55,119.99,118.69,119.25,254916.0,119.55,119.99,118.69,119.25,254916.0
2022-08-25 10:30:00,119.08,119.8,118.38,119.69,124720.0,119.08,119.8,118.38,119.69,124720.0
2022-08-25 11:00:00,119.71,120.33,118.42,119.14,110137.0,119.71,120.33,118.42,119.14,110137.0
2022-08-25 11:30:00,119.02,119.64,119.0,119.61,69452.0,119.02,119.64,119.0,119.61,69452.0
2022-08-25 12:00:00,119.55,120.3,119.04,120.06,204366.0,119.55,120.3,119.04,120.06,204366.0
2022-08-25 12:30:00,120.0,121.0,119.9,120.93,159579.0,120.0,121.0,119.9,120.93,159579.0
2022-08-25 13:00:00,120.93,121.35,120.56,120.98,161851.0,120.93,121.35,120.56,120.98,161851.0
2022-08-25 13:30:00,121.14,121.48,120.25,120.51,156007.0,121.14,121.48,120.25,120.51,156007.0
2022-08-25 14:00:00,120.51,120.51,120.02,120.14,74859.0,120.51,120.51,120.02,120.14,74859.0
2022-08-25 14:30:00,120.14,120.14,119.19,119.39,89796.0,120.14,120.14,119.19,119.39,89796.0
2022-08-25 15:00:00,119.32,120.0,119.0,119.91,101740.0,119.32,120.0,119.0,119.91,101740.0
2022-08-25 15:30:00,119.84,121.06,119.73,120.82,212776.0,119.84,121.06,119.73,120.82,212776.0
2022-08-26 09:30:00,122.77,123.2,120.65,121.83,159531.0,122.77,123.2,120.65,121.83,159531.0
2022-08-26 10:00:00,121.76,123.25,119.62,120.97,118498.0,121.76,123.25,119.62,120.97,118498.0
2022-08-26 10:30:00,120.66,120.66,118.85,118.96,183064.0,120.66,120.66,118.85,118.96,183064.0
2022-08-26 11:00:00,119.0,119.02,117.8,118.5,119823.0,119.0,119.02,117.8,118.5,119823.0
2022-08-26 11:30:00,118.48,119.96,118.12,119.41,89666.0,118.48,119.96,118.12,119.41,89666.0
2022-08-26 12:00:00,119.55,120.3,118.75,118.99,73478.0,119.55,120.3,118.75,118.99,73478.0
2022-08-26 12:30:00,118.97,118.99,118.43,118.87,48132.0,118.97,118.99,118.43,118.87,48132.0
2022-08-26 13:00:00,118.8,119.57,118.65,119.01,63549.0,118.8,119.57,118.65,119.01,63549.0
2022-08-26 13:30:00,118.84,118.93,118.31,118.5,47705.0,118.84,118.93,118.31,118.5,47705.0
2022-08-26 14:00:00,118.58,118.97,116.92,117.29,102166.0,118.58,118.97,116.92,117.29,102166.0
2022-08-26 14:30:00,117.29,117.74,116.98,117.74,69174.0,117.29,117.74,116.98,117.74,69174.0
2022-08-26 15:00:00,117.67,118.08,116.74,116.91,75632.0,117.67,118.08,116.74,116.91,75632.0
2022-08-26 15:30:00,116.88,117.55,116.4,116.92,339745.0,116.88,117.55,116.4,116.92,339745.0
2022-08-29 09:30:00,116.0,119.87,115.06,118.3,194925.0,116.0,119.87,115.06,118.3,194925.0
2022-08-29 10:00:00,118.25,118.39,116.71,117.08,168393.0,118.25,118.39,116.71,117.08,168393.0
2022-08-29 10:30:00,117.2,117.53,114.42,114.45,152880.0,117.2,117.53,114.42,114.45,152880.0
2022-08-29 11:00:00,114.47,115.24,113.81,114.48,120155.0,114.47,115.24,113.81,114.48,120155.0
2022-08-29 11:30:00,114.54,115.88,114.44,115.0,73022.0,114.54,115.88,114.44,115.0,73022.0
2022-08-29 12:00:00,114.92,115.41,114.56,114.85,76947.0,114.92,115.41,114.56,114.85,76947.0
2022-08-29 12:30:00,114.82,115.97,114.65,115.86,93588.0,114.82,115.97,114.65,115.86,93588.0
2022-08-29 13:00:00,115.9,117.2,115.76,117.2,81623.0,115.9,117.2,115.76,117.2,81623.0
2022-08-29 13:30:00,117.21,118.36,117.16,117.65,98482.0,117.21,118.36,117.16,117.65,98482.0
2022-08-29 14:00:00,117.64,117.64,116.46,116.86,81911.0,117.64,117.64,116.46,116.86,81911.0
2022-08-29 14:30:00,116.85,117.7,116.83,117.7,52638.0,116.85,117.7,116.83,117.7,52638.0
2022-08-29 15:00:00,117.71,117.76,116.47,116.6,79485.0,117.71,117.76,116.47,116.6,79485.0
2022-08-29 15:30:00,116.53,117.08,115.77,115.82,275527.0,116.53,117.08,115.77,115.82,275527.0
2022-08-30 09:30:00,117.67,117.68,114.09,114.59,118447.0,117.67,117.68,114.09,114.59,118447.0
2022-08-30 10:00:00,114.43,115.11,113.13,113.84,163084.0,114.43,115.11,113.13,113.84,163084.0
2022-08-30 10:30:00,113.8,113.8,111.8,113.18,228282.0,113.8,113.8,111.8,113.18,228282.0
2022-08-30 11:00:00,113.04,113.93,112.64,113.15,103445.0,113.04,113.93,112.64,113.15,103445.0
2022-08-30 11:30:00,113.12,113.57,112.39,113.09,61763.0,113.12,113.57,112.39,113.09,61763.0
2022-08-30 12:00:00,112.9,113.82,112.76,113.11,52942.0,112.9,113.82,112.76,113.11,52942.0
2022-08-30 12:30:00,113.05,113.14,112.38,113.06,41455.0,113.05,113.14,112.38,113.06,41455.0
2022-08-30 13:00:00,113.08,113.24,111.95,112.21,40806.0,113.08,113.24,111.95,112.21,40806.0
2022-08-30 13:30:00,112.13,113.26,112.01,113.2,63498.0,112.13,113.26,112.01,113.2,63498.0
2022-08-30 14:00:00,113.28,113.8,113.03,113.59,53563.0,113.28,113.8,113.03,113.59,53563.0
2022-08-30 14:30:00,113.59,114.19,113.3,113.69,47642.0,113.59,114.19,113.3,113.69,47642.0
2022-08-30 15:00:00,113.7,114.75,113.65,114.47,105878.0,113.7,114.75,113.65,114.47,105878.0
2022-08-30 15:30:00,114.48,115.39,114.29,115.09,274386.0,114.48,115.39,114.29,115.09,274386.0
2022-08-31 09:30:00,115.63,117.19,114.06,115.27,137371.0,115.63,117.19,114.06,115.27,137371.0
2022-08-31 10:00:00,115.22,116.34,114.45,114.46,166629.0,115.22,116.34,114.45,114.46,166629.0
2022-08-31 10:30:00,114.4,114.55,110.58,111.32,268307.0,114.4,114.55,110.58,111.32,268307.0
2022-08-31 11:00:00,111.4,111.77,110.35,110.96,135730.0,111.4,111.77,110.35,110.96,135730.0
2022-08-31 11:30:00,110.94,113.0,110.77,112.98,79431.0,110.94,113.0,110.77,112.98,79431.0
2022-08-31 12:00:00,113.02,113.35,112.52,113.08,78285.0,113.02,113.35,112.52,113.08,78285.0
2022-08-31 12:30:00,113.14,113.63,112.67,112.79,38755.0,113.14,113.63,112.67,112.79,38755.0
2022-08-31 13:00:00,112.78,113.71,112.7,113.07,25955.0,112.78,113.71,112.7,113.07,25955.0
2022-08-31 13:30:00,113.07,113.34,112.58,113.28,86628.0,113.07,113.34,112.58,113.28,86628.0
2022-08-31 14:00:00,113.25,113.91,113.25,113.76,32159.0,113.25,113.91,113.25,113.76,32159.0
2022-08-31 14:30:00,113.71,113.9,113.24,113.75,35694.0,113.71,113.9,113.24,113.75,35694.0
2022-08-31 15:00:00,113.8,114.8,113.65,114.65,51053.0,113.8,114.8,113.65,114.65,51053.0
2022-08-31 15:30:00,114.58,114.94,113.45,113.48,192049.0,114.58,114.94,113.45,113.48,192049.0
2022-09-01 09:30:00,110.92,110.92,107.93,107.97,293911.0,110.92,110.92,107.93,107.97,293911.0
2022-09-01 10:00:00,107.87,108.08,106.27,107.69,211889.0,107.87,108.08,106.27,107.69,211889.0
2022-09-01 10:30:00,107.56,107.57,105.68,106.43,322394.0,107.56,107.57,105.68,106.43,322394.0
2022-09-01 11:00:00,106.43,107.0,105.99,106.16,67793.0,106.43,107.0,105.99,106.16,67793.0
2022-09-01 11:30:00,106.09,107.35,105.96,106.59,72624.0,106.09,107.35,105.96,106.59,72624.0
2022-09-01 12:00:00,106.59,107.05,105.92,107.0,76509.0,106.59,107.05,105.92,107.0,76509.0
2022-09-01 12:30:00,107.01,107.26,106.04,107.02,53891.0,107.01,107.26,106.04,107.02,53891.0
2022-09-01 13:00:00,107.02,108.89,106.96,108.89,51102.0,107.02,108.89,106.96,108.89,51102.0
2022-09-01 13:30:00,108.85,109.09,108.14,108.34,53450.0,108.85,109.09,108.14,108.34,53450.0
2022-09-01 14:00:00,108.38,109.13,108.09,108.91,85076.0,108.38,109.13,108.09,108.91,85076.0
2022-09-01 14:30:00,109.0,110.25,108.99,109.76,101814.0,109.0,110.25,108.99,109.76,101814.0
2022-09-01 15:00:00,109.73,110.74,109.48,109.7,86291.0,109.73,110.74,109.48,109.7,86291.0
2022-09-01 15:30:00,109.79,111.04,109.58,110.84,290860.0,109.79,111.04,109.58,110.84,290860.0
2022-09-02 09:30:00,112.77,112.77,108.81,109.01,128056.0,112.77,112.77,108.81,109.01,128056.0
2022-09-02 10:00:00,109.03,112.0,108.79,111.78,102146.0,109.03,112.0,108.79,111.78,102146.0
2022-09-02 10:30:00,111.89,113.39,111.03,111.68,107662.0,111.89,113.39,111.03,111.68,107662.0
2022-09-02 11:00:00,111.64,112.54,111.53,111.75,85250.0,111.64,112.54,111.53,111.75,85250.0
2022-09-02 11:30:00,111.8,112.32,111.49,112.27,134047.0,111.8,112.32,111.49,112.27,134047.0
2022-09-02 12:00:00,112.3,112.32,110.19,110.2,51219.0,112.3,112.32,110.19,110.2,51219.0
2022-09-02 12:30:00,110.21,110.56,108.95,109.52,52832.0,110.21,110.56,108.95,109.52,52832.0
2022-09-02 13:00:00,109.49,109.49,108.26,108.37,54027.0,109.49,109.49,108.26,108.37,54027.0
2022-09-02 13:30:00,108.39,108.99,107.79,107.96,60592.0,108.39,108.99,107.79,107.96,60592.0
2022-09-02 14:00:00,107.98,109.21,107.98,109.08,53338.0,107.98,109.21,107.98,109.08,53338.0
2022-09-02 14:30:00,108.97,109.48,108.79,109.11,68103.0,108.97,109.48,108.79,109.11,68103.0
2022-09-02 15:00:00,109.03,110.02,108.93,109.08,58492.0,109.03,110.02,108.93,109.08,58492.0
2022-09-02 15:30:00,109.02,109.44,108.28,108.98,176906.0,109.02,109.44,108.28,108.98,176906.0
2022-09-06 09:30:00,108.91,109.27,106.67,107.28,85840.0,108.91,109.27,106.67,107.28,85840.0
2022-09-06 10:00:00,107.16,107.33,105.4,106.87,91523.0,107.16,107.33,105.4,106.87,91523.0
2022-09-06 10:30:00,107.01,109.04,106.37,108.26,91602.0,107.01,109.04,106.37,108.26,91602.0
2022-09-06 11:00:00,108.04,109.01,107.7,108.09,81896.0,108.04,109.01,107.7,108.09,81896.0
2022-09-06 11:30:00,108.09,109.66,108.02,109.5,58921.0,108.09,109.66,108.02,109.5,58921.0
2022-09-06 12:00:00,109.6,109.78,108.51,109.4,39467.0,109.6,109.78,108.51,109.4,39467.0
2022-09-06 12:30:00,109.49,109.96,109.09,109.5,47593.0,109.49,109.96,109.09,109.5,47593.0
2022-09-06 13:00:00,109.4,109.46,107.86,108.13,58709.0,109.4,109.46,107.86,108.13,58709.0
2022-09-06 13:30:00,108.11,108.61,107.9,108.58,26221.0,108.11,108.61,107.9,108.58,26221.0
2022-09-06 14:00:00,108.45,109.36,108.37,109.06,38146.0,108.45,109.36,108.37,109.06,38146.0
2022-09-06 14:30:00,109.14,109.34,108.71,109.02,30452.0,109.14,109.34,108.71,109.02,30452.0
2022-09-06 15:00:00,109.18,109.71,108.75,109.36,42905.0,109.18,109.71,108.75,109.36,42905.0
2022-09-06 15:30:00,109.27,109.52,108.75,109.14,175134.0,109.27,109.52,108.75,109.14,175134.0
2022-09-07 09:30:00,109.51,113.1,109.11,110.34,315880.0,109.51,113.1,109.11,110.34,315880.0
2022-09-07 10:00:00,110.24,111.48,109.43,111.31,100745.0,110.24,111.48,109.43,111.31,100745.0
2022-09-07 10:30:00,111.4,112.18,111.13,111.94,103887.0,111.4,112.18,111.13,111.94,103887.0
2022-09-07 11:00:00,111.98,112.34,111.45,111.67,135748.0,111.98,112.34,111.45,111.67,135748.0
2022-09-07 11:30:00,111.75,112.07,111.65,112.04,75686.0,111.75,112.07,111.65,112.04,75686.0
2022-09-07 12:00:00,112.12,112.67,111.08,111.29,49739.0,112.12,112.67,111.08,111.29,49739.0
2022-09-07 12:30:00,111.27,111.6,110.7,111.16,40603.0,111.27,111.6,110.7,111.16,40603.0
2022-09-07 13:00:00,111.21,112.01,111.04,111.62,68716.0,111.21,112.01,111.04,111.62,68716.0
2022-09-07 13:30:00,111.58,112.01,111.41,111.77,75702.0,111.58,112.01,111.41,111.77,75702.0
2022-09-07 14:00:00,111.73,112.58,111.73,112.4,114064.0,111.73,112.58,111.73,112.4,114064.0
2022-09-07 14:30:00,112.41,112.44,111.9,112.0,171546.0,112.41,112.44,111.9,112.0,171546.0
2022-09-07 15:00:00,112.01,112.27,111.89,111.98,109746.0,112.01,112.27,111.89,111.98,109746.0
2022-09-07 15:30:00,111.94,112.13,111.6,111.8,242566.0,111.94,112.13,111.6,111.8,242566.0
2022-09-08 09:30:00,111.15,114.66,110.25,113.89,384699.0,111.15,114.66,110.25,113.89,384699.0
2022-09-08 10:00:00,113.93,114.0,112.5,112.94,162565.0,113.93,114.0,112.5,112.94,162565.0
2022-09-08 10:30:00,112.82,113.8,112.6,113.31,49592.0,112.82,113.8,112.6,113.31,49592.0
2022-09-08 11:00:00,113.4,114.1,113.06,113.06,61988.0,113.4,114.1,113.06,113.06,61988.0
2022-09-08 11:30:00,113.06,113.58,112.8,112.89,53026.0,113.06,113.58,112.8,112.89,53026.0
2022-09-08 12:00:00,113.01,113.01,110.28,110.81,118439.0,113.01,113.01,110.28,110.81,118439.0
2022-09-08 12:30:00,110.7,111.65,110.7,111.37,47312.0,110.7,111.65,110.7,111.37,47312.0
2022-09-08 13:00:00,111.38,111.95,110.85,111.45,55450.0,111.38,111.95,110.85,111.45,55450.0
2022-09-08 13:30:00,111.56,112.49,111.34,111.69,55951.0,111.56,112.49,111.34,111.69,55951.0
2022-09-08 14:00:00,111.63,111.7,111.07,111.51,50008.0,111.63,111.7,111.07,111.51,50008.0
2022-09-08 14:30:00,111.5,111.73,110.51,110.79,62743.0,111.5,111.73,110.51,110.79,62743.0
2022-09-08 15:00:00,110.84,111.03,110.1,111.01,97430.0,110.84,111.03,110.1,111.01,97430.0
2022-09-08 15:30:00,110.98,111.34,110.57,111.27,230797.0,110.98,111.34,110.57,111.27,230797.0
2022-09-09 09:30:00,113.35,116.24,113.32,115.83,433203.0,113.35,116.24,113.32,115.83,433203.0
2022-09-09 10:00:00,115.97,116.17,114.46,114.99,108977.0,115.97,116.17,114.46,114.99,108977.0
2022-09-09 10:30:00,114.98,115.73,114.76,115.1,76917.0,114.98,115.73,114.76,115.1,76917.0
2022-09-09 11:00:00,115.15,115.18,114.32,115.04,48977.0,115.15,115.18,114.32,115.04,48977.0
2022-09-09 11:30:00,115.08,115.13,114.21,114.61,37787.0,115.08,115.13,114.21,114.61,37787.0
2022-09-09 12:00:00,114.56,114.64,113.19,113.64,94612.0,114.56,114.64,113.19,113.64,94612.0
2022-09-09 12:30:00,113.72,114.41,113.38,114.15,37317.0,113.72,114.41,113.38,114.15,37317.0
2022-09-09 13:00:00,114.25,114.46,113.98,114.17,42312.0,114.25,114.46,113.98,114.17,42312.0
2022-09-09 13:30:00,114.19,114.33,113.71,113.96,44478.0,114.19,114.33,113.71,113.96,44478.0
2022-09-09 14:00:00,113.91,114.15,113.65,113.97,77263.0,113.91,114.15,113.65,113.97,77263.0
2022-09-09 14:30:00,113.97,113.97,113.12,113.48,36319.0,113.97,113.97,113.12,113.48,36319.0
2022-09-09 15:00:00,113.42,114.02,113.37,113.97,50032.0,113.42,114.02,113.37,113.97,50032.0
2022-09-09 15:30:00,113.93,114.41,113.77,114.23,376809.0,113.93,114.41,113.77,114.23,376809.0
2022-09-12 09:30:00,114.3,114.79,112.67,114.51,116187.0,114.3,114.79,112.67,114.51,116187.0
2022-09-12 10:00:00,114.58,114.9,113.3,114.12,91553.0,114.58,114.9,113.3,114.12,91553.0
2022-09-12 10:30:00,114.15,114.51,112.6,112.75,150152.0,114.15,114.51,112.6,112.75,150152.0
2022-09-12 11:00:00,112.79,113.17,112.2,113.17,108036.0,112.79,113.17,112.2,113.17,108036.0
2022-09-12 11:30:00,113.24,113.37,112.66,113.18,62140.0,113.24,113.37,112.66,113.18,62140.0
2022-09-12 12:00:00,113.16,114.07,113.12,113.95,38703.0,113.16,114.07,113.12,113.95,38703.0
2022-09-12 12:30:00,113.94,114.74,113.87,114.73,32433.0,113.94,114.74,113.87,114.73,32433.0
2022-09-12 13:00:00,114.67,114.8,114.15,114.45,23231.0,114.67,114.8,114.15,114.45,23231.0
2022-09-12 13:30:00,114.35,115.31,114.28,115.23,36714.0,114.35,115.31,114.28,115.23,36714.0
2022-09-12 14:00:00,115.26,115.43,114.73,115.0,45225.0,115.26,115.43,114.73,115.0,45225.0
2022-09-12 14:30:00,115.04,116.08,114.97,115.98,57287.0,115.04,116.08,114.97,115.98,57287.0
2022-09-12 15:00:00,115.94,116.64,115.57,116.61,70721.0,115.94,116.64,115.57,116.61,70721.0
2022-09-12 15:30:00,116.5,116.97,116.36,116.86,198314.0,116.5,116.97,116.36,116.86,198314.0
2022-09-13 09:30:00,111.44,115.95,111.26,115.46,329706.0,111.44,115.95,111.26,115.46,329706.0
2022-09-13 10:00:00,115.19,115.85,114.5,115.42,168526.0,115.19,115.85,114.5,115.42,168526.0
2022-09-13 10:30:00,115.22,115.94,112.76,113.8,186583.0,115.22,115.94,112.76,113.8,186583.0
2022-09-13 11:00:00,113.81,114.61,113.71,114.57,65025.0,113.81,114.61,113.71,114.57,65025.0
2022-09-13 11:30:00,114.43,114.56,113.96,114.39,51923.0,114.43,114.56,113.96,114.39,51923.0
2022-09-13 12:00:00,114.31,115.02,114.17,114.85,30567.0,114.31,115.02,114.17,114.85,30567.0
2022-09-13 12:30:00,114.83,115.24,114.62,114.73,38171.0,114.83,115.24,114.62,114.73,38171.0
2022-09-13 13:00:00,114.7,115.29,114.55,114.9,41741.0,114.7,115.29,114.55,114.9,41741.0
2022-09-13 13:30:00,114.92,115.07,114.47,114.79,49554.0,114.92,115.07,114.47,114.79,49554.0
2022-09-13 14:00:00,114.77,115.09,114.52,114.63,33610.0,114.77,115.09,114.52,114.63,33610.0
2022-09-13 14:30:00,114.68,114.72,113.82,114.55,49919.0,114.68,114.72,113.82,114.55,49919.0
2022-09-13 15:00:00,114.58,114.82,113.25,113.25,77086.0,114.58,114.82,113.25,113.25,77086.0
2022-09-13 15:30:00,113.28,114.6,112.96,114.0,324254.0,113.28,114.6,112.96,114.0,324254.0
2022-09-14 09:30:00,114.31,114.88,111.53,113.99,168707.0,114.31,114.88,111.53,113.99,168707.0
2022-09-14 10:00:00,113.99,115.18,113.66,113.78,117873.0,113.99,115.18,113.66,113.78,117873.0
2022-09-14 10:30:00,113.77,116.43,113.69,116.43,109242.0,113.77,116.43,113.69,116.43,109242.0
2022-09-14 11:00:00,116.38,117.8,115.82,116.18,161154.0,116.38,117.8,115.82,116.18,161154.0
2022-09-14 11:30:00,116.2,116.94,115.61,116.55,41953.0,116.2,116.94,115.61,116.55,41953.0
2022-09-14 12:00:00,116.64,117.61,116.45,117.19,56265.0,116.64,117.61,116.45,117.19,56265.0
2022-09-14 12:30:00,117.22,118.11,117.08,118.06,66313.0,117.22,118.11,117.08,118.06,66313.0
2022-09-14 13:00:00,118.04,118.36,117.44,117.71,62159.0,118.04,118.36,117.44,117.71,62159.0
2022-09-14 13:30:00,117.65,117.72,116.36,116.63,136715.0,117.65,117.72,116.36,116.63,136715.0
2022-09-14 14:00:00,116.78,117.23,116.57,116.98,48575.0,116.78,117.23,116.57,116.98,48575.0
2022-09-14 14:30:00,116.91,117.23,116.78,116.91,54750.0,116.91,117.23,116.78,116.91,54750.0
2022-09-14 15:00:00,116.95,117.25,116.23,116.47,62182.0,116.95,117.25,116.23,116.47,62182.0
2022-09-14 15:30:00,116.47,118.39,116.16,118.32,285348.0,116.47,118.39,116.16,118.32,285348.0
2022-09-15 09:30:00,117.0,118.61,115.98,118.04,273908.0,117.0,118.61,115.98,118.04,273908.0
2022-09-15 10:00:00,118.01,120.92,117.98,118.75,317469.0,118.01,120.92,117.98,118.75,317469.0
2022-09-15 10:30:00,118.87,119.15,117.21,117.44,292976.0,118.87,119.15,117.21,117.44,292976.0
2022-09-15 11:00:00,117.26,118.34,117.06,118.02,74465.0,117.26,118.34,117.06,118.02,74465.0
2022-09-15 11:30:00,118.0,118.27,115.82,116.37,109160.0,118.0,118.27,115.82,116.37,109160.0
2022-09-15 12:00:00,116.5,117.2,116.09,116.76,34451.0,116.5,117.2,116.09,116.76,34451.0
2022-09-15 12:30:00,116.73,117.22,116.64,117.11,36805.0,116.73,117.22,116.64,117.11,36805.0
2022-09-15 13:00:00,117.15,118.8,117.15,118.43,57573.0,117.15,118.8,117.15,118.43,57573.0
2022-09-15 13:30:00,118.35,118.35,117.45,117.89,67497.0,118.35,118.35,117.45,117.89,67497.0
2022-09-15 14:00:00,117.73,118.07,117.21,117.72,57684.0,117.73,118.07,117.21,117.72,57684.0
2022-09-15 14:30:00,117.74,118.0,117.54,117.89,63288.0,117.74,118.0,117.54,117.89,63288.0
2022-09-15 15:00:00,117.89,118.06,116.04,116.13,94229.0,117.89,118.06,116.04,116.13,94229.0
2022-09-15 15:30:00,116.14,117.27,116.06,116.97,273686.0,116.14,117.27,116.06,116.97,273686.0
2022-09-16 09:30:00,116.33,116.34,113.25,113.62,316385.0,116.33,116.34,113.25,113.62,316385.0
2022-09-16 10:00:00,113.9,116.77,113.89,116.3,81522.0,113.9,116.77,113.89,116.3,81522.0
2022-09-16 10:30:00,116.45,118.5,116.45,117.88,73252.0,116.45,118.5,116.45,117.88,73252.0
2022-09-16 11:00:00,117.82,118.5,116.25,117.02,79533.0,117.82,118.5,116.25,117.02,79533.0
2022-09-16 11:30:00,116.94,117.55,116.6,117.5,46523.0,116.94,117.55,116.6,117.5,46523.0
2022-09-16 12:00:00,117.45,117.45,116.45,116.8,53600.0,117.45,117.45,116.45,116.8,53600.0
2022-09-16 12:30:00,116.83,117.2,116.35,117.2,42326.0,116.83,117.2,116.35,117.2,42326.0
2022-09-16 13:00:00,117.25,117.41,116.85,117.13,18983.0,117.25,117.41,116.85,117.13,18983.0
2022-09-16 13:30:00,117.19,117.69,116.88,117.3,41953.0,117.19,117.69,116.88,117.3,41953.0
2022-09-16 14:00:00,117.2,118.2,117.2,117.83,43743.0,117.2,118.2,117.2,117.83,43743.0
2022-09-16 14:30:00,117.75,118.42,117.35,118.3,59519.0,117.75,118.42,117.35,118.3,59519.0
2022-09-16 15:00:00,118.22,119.26,118.17,118.65,110433.0,118.22,119.26,118.17,118.65,110433.0
2022-09-16 15:30:00,118.64,120.67,118.45,120.23,374558.0,118.64,120.67,118.45,120.23,374558.0
2022-09-19 09:30:00,119.13,124.08,118.67,122.58,573438.0,119.13,124.08,118.67,122.58,573438.0
2022-09-19 10:00:00,122.48,122.62,119.38,120.49,251385.0,122.48,122.62,119.38,120.49,251385.0
2022-09-19 10:30:00,120.54,122.13,119.67,120.87,92024.0,120.54,122.13,119.67,120.87,92024.0
2022-09-19 11:00:00,120.96,121.5,119.35,119.5,52543.0,120.96,121.5,119.35,119.5,52543.0
2022-09-19 11:30:00,119.57,119.77,118.3,118.94,109658.0,119.57,119.77,118.3,118.94,109658.0
2022-09-19 12:00:00,118.99,119.74,118.93,119.38,26976.0,118.99,119.74,118.93,119.38,26976.0
2022-09-19 12:30:00,119.46,120.42,119.45,120.28,33061.0,119.46,120.42,119.45,120.28,33061.0
2022-09-19 13:00:00,120.38,120.99,119.99,120.97,46318.0,120.38,120.99,119.99,120.97,46318.0
2022-09-19 13:30:00,120.97,121.01,120.2,120.47,31401.0,120.97,121.01,120.2,120.47,31401.0
2022-09-19 14:00:00,120.46,120.7,119.97,120.33,48734.0,120.46,120.7,119.97,120.33,48734.0
2022-09-19 14:30:00,120.3,121.19,120.3,121.07,34025.0,120.3,121.19,120.3,121.07,34025.0
2022-09-19 15:00:00,121.16,121.75,121.05,121.59,58429.0,121.16,121.75,121.05,121.59,58429.0
2022-09-19 15:30:00,121.65,122.3,121.48,122.06,197383.0,121.65,122.3,121.48,122.06,197383.0
2022-09-20 09:30:00,121.6,123.24,120.3,121.81,159599.0,121.6,123.24,120.3,121.81,159599.0
2022-09-20 10:00:00,121.75,122.58,120.37,120.84,101013.0,121.75,122.58,120.37,120.84,101013.0
2022-09-20 10:30:00,120.76,121.63,119.87,121.18,70104.0,120.76,121.63,119.87,121.18,70104.0
2022-09-20 11:00:00,121.15,121.82,120.96,121.72,33509.0,121.15,121.82,120.96,121.72,33509.0
2022-09-20 11:30:00,121.66,122.32,121.27,122.15,26209.0,121.66,122.32,121.27,122.15,26209.0
2022-09-20 12:00:00,122.17,122.26,121.1,121.25,26612.0,122.17,122.26,121.1,121.25,26612.0
2022-09-20 12:30:00,121.22,121.28,120.57,120.66,30001.0,121.22,121.28,120.57,120.66,30001.0
2022-09-20 13:00:00,120.7,120.75,119.14,119.23,58245.0,120.7,120.75,119.14,119.23,58245.0
2022-09-20 13:30:00,119.13,119.61,118.84,119.22,38690.0,119.13,119.61,118.84,119.22,38690.0
2022-09-20 14:00:00,119.2,120.3,119.13,120.14,41429.0,119.2,120.3,119.13,120.14,41429.0
2022-09-20 14:30:00,120.19,120.44,119.58,120.27,33014.0,120.19,120.44,119.58,120.27,33014.0
2022-09-20 15:00:00,120.27,120.56,119.84,120.01,31685.0,120.27,120.56,119.84,120.01,31685.0
2022-09-20 15:30:00,119.97,120.34,118.99,119.4,186736.0,119.97,120.34,118.99,119.4,186736.0
2022-09-21 09:30:00,120.48,123.36,120.06,122.76,184723.0,120.48,123.36,120.06,122.76,184723.0
2022-09-21 10:00:00,122.79,123.22,121.85,122.74,87442.0,122.79,123.22,121.85,122.74,87442.0
2022-09-21 10:30:00,122.79,122.79,121.67,121.78,67526.0,122.79,122.79,121.67,121.78,67526.0
2022-09-21 11:00:00,121.81,122.58,121.37,122.34,83195.0,121.81,122.58,121.37,122.34,83195.0
2022-09-21 11:30:00,122.46,122.69,122.09,122.46,29029.0,122.46,122.69,122.09,122.46,29029.0
2022-09-21 12:00:00,122.48,122.61,121.84,122.04,24802.0,122.48,122.61,121.84,122.04,24802.0
2022-09-21 12:30:00,122.05,122.38,121.4,121.56,25365.0,122.05,122.38,121.4,121.56,25365.0
2022-09-21 13:00:00,121.62,122.26,121.47,122.26,20502.0,121.62,122.26,121.47,122.26,20502.0
2022-09-21 13:30:00,122.24,122.5,122.03,122.41,31277.0,122.24,122.5,122.03,122.41,31277.0
2022-09-21 14:00:00,122.28,122.31,120.05,121.83,116215.0,122.28,122.31,120.05,121.83,116215.0
2022-09-21 14:30:00,121.77,125.48,121.31,125.0,231400.0,121.77,125.48,121.31,125.0,231400.0
2022-09-21 15:00:00,125.1,125.25,121.34,121.43,147647.0,125.1,125.25,121.34,121.43,147647.0
2022-09-21 15:30:00,121.39,121.72,120.13,120.13,256664.0,121.39,121.72,120.13,120.13,256664.0
2022-09-22 09:30:00,120.41,120.9,112.8,113.55,528041.0,120.41,120.9,112.8,113.55,528041.0
2022-09-22 10:00:00,113.47,114.02,112.2,113.0,199178.0,113.47,114.02,112.2,113.0,199178.0
2022-09-22 10:30:00,112.93,113.5,110.38,111.12,375563.0,112.93,113.5,110.38,111.12,375563.0
2022-09-22 11:00:00,111.2,111.2,109.15,109.85,307110.0,111.2,111.2,109.15,109.85,307110.0
2022-09-22 11:30:00,109.84,110.48,107.63,108.2,364522.0,109.84,110.48,107.63,108.2,364522.0
2022-09-22 12:00:00,108.22,109.26,108.05,109.05,162317.0,108.22,109.26,108.05,109.05,162317.0
2022-09-22 12:30:00,109.0,110.83,108.91,109.63,186737.0,109.0,110.83,108.91,109.63,186737.0
2022-09-22 13:00:00,109.65,109.79,108.64,109.1,85871.0,109.65,109.79,108.64,109.1,85871.0
2022-09-22 13:30:00,109.07,109.47,108.87,109.24,116762.0,109.07,109.47,108.87,109.24,116762.0
2022-09-22 14:00:00,109.23,109.35,107.29,108.02,209576.0,109.23,109.35,107.29,108.02,209576.0
2022-09-22 14:30:00,108.03,108.51,107.37,108.35,159760.0,108.03,108.51,107.37,108.35,159760.0
2022-09-22 15:00:00,108.42,110.57,108.42,109.79,181436.0,108.42,110.57,108.42,109.79,181436.0
2022-09-22 15:30:00,109.82,111.28,109.63,109.84,452063.0,109.82,111.28,109.63,109.84,452063.0
2022-09-23 09:30:00,106.89,108.21,105.32,105.56,318753.0,106.89,108.21,105.32,105.56,318753.0
2022-09-23 10:00:00,105.53,106.92,105.21,106.86,233590.0,105.53,106.92,105.21,106.86,233590.0
2022-09-23 10:30:00,106.91,108.2,106.11,107.4,144032.0,106.91,108.2,106.11,107.4,144032.0
2022-09-23 11:00:00,107.28,107.63,106.49,107.14,99105.0,107.28,107.63,106.49,107.14,99105.0
2022-09-23 11:30:00,107.21,108.05,107.14,107.86,62415.0,107.21,108.05,107.14,107.86,62415.0
2022-09-23 12:00:00,107.84,107.91,105.87,105.95,93824.0,107.84,107.91,105.87,105.95,93824.0
2022-09-23 12:30:00,105.97,107.9,105.96,107.82,74509.0,105.97,107.9,105.96,107.82,74509.0
2022-09-23 13:00:00,107.8,107.8,106.93,107.01,38291.0,107.8,107.8,106.93,107.01,38291.0
2022-09-23 13:30:00,106.97,107.54,106.96,107.3,42060.0,106.97,107.54,106.96,107.3,42060.0
2022-09-23 14:00:00,107.22,107.64,106.61,107.61,53073.0,107.22,107.64,106.61,107.61,53073.0
2022-09-23 14:30:00,107.57,107.87,107.2,107.35,65670.0,107.57,107.87,107.2,107.35,65670.0
2022-09-23 15:00:00,107.35,109.45,107.35,109.45,98095.0,107.35,109.45,107.35,109.45,98095.0
2022-09-23 15:30:00,109.43,110.6,109.21,110.19,340418.0,109.43,110.6,109.21,110.19,340418.0
2022-09-26 09:30:00,109.6,112.11,109.31,111.85,190591.0,109.6,112.11,109.31,111.85,190591.0
2022-09-26 10:00:00,111.82,113.69,111.53,112.29,189248.0,111.82,113.69,111.53,112.29,189248.0
2022-09-26 10:30:00,112.14,112.27,110.57,111.67,129757.0,112.14,112.27,110.57,111.67,129757.0
2022-09-26 11:00:00,111.67,111.85,110.12,111.5,123689.0,111.67,111.85,110.12,111.5,123689.0
2022-09-26 11:30:00,111.55,112.58,110.57,111.15,106730.0,111.55,112.58,110.57,111.15,106730.0
2022-09-26 12:00:00,111.09,111.13,109.43,109.58,86278.0,111.09,111.13,109.43,109.58,86278.0
2022-09-26 12:30:00,109.58,110.34,109.24,110.09,85205.0,109.58,110.34,109.24,110.09,85205.0
2022-09-26 13:00:00,110.08,110.08,108.75,109.13,56403.0,110.08,110.08,108.75,109.13,56403.0
2022-09-26 13:30:00,109.14,110.05,109.13,109.25,32802.0,109.14,110.05,109.13,109.25,32802.0
2022-09-26 14:00:00,109.31,110.11,109.3,109.65,47039.0,109.31,110.11,109.3,109.65,47039.0
2022-09-26 14:30:00,109.73,111.48,109.6,110.95,91107.0,109.73,111.48,109.6,110.95,91107.0
2022-09-26 15:00:00,110.96,111.53,110.74,110.87,46390.0,110.96,111.53,110.74,110.87,46390.0
2022-09-26 15:30:00,110.93,111.27,109.79,109.85,163345.0,110.93,111.27,109.79,109.85,163345.0
2022-09-27 09:30:00,113.31,114.88,113.0,113.33,185878.0,113.31,114.88,113.0,113.33,185878.0
2022-09-27 10:00:00,113.47,114.18,112.01,113.51,85041.0,113.47,114.18,112.01,113.51,85041.0
2022-09-27 10:30:00,113.5,115.13,113.41,114.98,61541.0,113.5,115.13,113.41,114.98,61541.0
2022-09-27 11:00:00,115.08,115.57,113.29,113.54,52168.0,115.08,115.57,113.29,113.54,52168.0
2022-09-27 11:30:00,113.68,113.95,112.65,112.75,59022.0,113.68,113.95,112.65,112.75,59022.0
2022-09-27 12:00:00,112.75,113.02,111.37,112.71,79366.0,112.75,113.02,111.37,112.71,79366.0
2022-09-27 12:30:00,112.59,113.38,112.44,113.24,71663.0,112.59,113.38,112.44,113.24,71663.0
2022-09-27 13:00:00,113.09,113.11,112.1,112.85,77362.0,113.09,113.11,112.1,112.85,77362.0
2022-09-27 13:30:00,112.76,113.25,111.74,112.25,78268.0,112.76,113.25,111.74,112.25,78268.0
2022-09-27 14:00:00,112.25,112.69,111.8,112.07,52531.0,112.25,112.69,111.8,112.07,52531.0
2022-09-27 14:30:00,112.1,113.67,111.61,113.44,97008.0,112.1,113.67,111.61,113.44,97008.0
2022-09-27 15:00:00,113.35,113.44,112.53,112.58,87041.0,113.35,113.44,112.53,112.58,87041.0
2022-09-27 15:30:00,112.57,112.84,112.01,112.54,250617.0,112.57,112.84,112.01,112.54,250617.0
2022-09-28 09:30:00,111.55,113.43,110.69,113.43,182358.0,111.55,113.43,110.69,113.43,182358.0
2022-09-28 10:00:00,113.41,114.35,111.37,113.01,130345.0,113.41,114.35,111.37,113.01,130345.0
2022-09-28 10:30:00,113.06,113.16,112.02,112.31,57722.0,113.06,113.16,112.02,112.31,57722.0
2022-09-28 11:00:00,112.0,113.27,112.0,112.86,98991.0,112.0,113.27,112.0,112.86,98991.0
2022-09-28 11:30:00,112.81,112.87,111.38,112.84,63483.0,112.81,112.87,111.38,112.84,63483.0
2022-09-28 12:00:00,112.83,113.0,111.55,111.65,133966.0,112.83,113.0,111.55,111.65,133966.0
2022-09-28 12:30:00,111.6,111.83,110.13,110.45,91595.0,111.6,111.83,110.13,110.45,91595.0
2022-09-28 13:00:00,110.45,110.82,109.79,110.27,108240.0,110.45,110.82,109.79,110.27,108240.0
2022-09-28 13:30:00,110.28,110.29,108.8,109.15,105919.0,110.28,110.29,108.8,109.15,105919.0
2022-09-28 14:00:00,109.18,109.62,108.79,108.94,91459.0,109.18,109.62,108.79,108.94,91459.0
2022-09-28 14:30:00,108.97,109.09,108.17,108.45,132619.0,108.97,109.09,108.17,108.45,132619.0
2022-09-28 15:00:00,108.44,110.3,108.39,110.3,114758.0,108.44,110.3,108.39,110.3,114758.0
2022-09-28 15:30:00,110.27,111.4,110.18,111.28,448605.0,110.27,111.4,110.18,111.28,448605.0
2022-09-29 09:30:00,109.02,109.99,105.4,105.89,178135.0,109.02,109.99,105.4,105.89,178135.0
2022-09-29 10:00:00,105.81,105.97,103.26,103.84,249209.0,105.81,105.97,103.26,103.84,249209.0
2022-09-29 10:30:00,103.65,103.85,102.84,103.27,88244.0,103.65,103.85,102.84,103.27,88244.0
2022-09-29 11:00:00,103.28,104.41,103.26,104.21,68721.0,103.28,104.41,103.26,104.21,68721.0
2022-09-29 11:30:00,104.1,104.96,103.71,104.8,76174.0,104.1,104.96,103.71,104.8,76174.0
2022-09-29 12:00:00,104.78,105.53,103.93,104.12,76531.0,104.78,105.53,103.93,104.12,76531.0
2022-09-29 12:30:00,104.02,105.07,104.0,104.75,31580.0,104.02,105.07,104.0,104.75,31580.0
2022-09-29 13:00:00,104.71,104.74,103.52,103.72,43699.0,104.71,104.74,103.52,103.72,43699.0
2022-09-29 13:30:00,103.61,103.93,102.93,102.95,32308.0,103.61,103.93,102.93,102.95,32308.0
2022-09-29 14:00:00,103.0,103.0,101.7,102.56,124117.0,103.0,103.0,101.7,102.56,124117.0
2022-09-29 14:30:00,102.56,103.27,102.44,103.09,140964.0,102.56,103.27,102.44,103.09,140964.0
2022-09-29 15:00:00,103.14,104.04,103.13,103.99,60613.0,103.14,104.04,103.13,103.99,60613.0
2022-09-29 15:30:00,103.98,104.78,103.85,104.3,252227.0,103.98,104.78,103.85,104.3,252227.0
2022-09-30 09:30:00,103.03,106.21,102.0,105.68,106763.0,103.03,106.21,102.0,105.68,106763.0
2022-09-30 10:00:00,105.66,107.51,105.36,107.3,148591.0,105.66,107.51,105.36,107.3,148591.0
2022-09-30 10:30:00,107.21,108.41,107.16,108.35,90542.0,107.21,108.41,107.16,108.35,90542.0
2022-09-30 11:00:00,108.35,109.11,107.87,108.31,68770.0,108.35,109.11,107.87,108.31,68770.0
2022-09-30 11:30:00,108.26,108.39,107.04,107.09,48387.0,108.26,108.39,107.04,107.09,48387.0
2022-09-30 12:00:00,107.0,107.0,105.86,106.11,70633.0,107.0,107.0,105.86,106.11,70633.0
2022-09-30 12:30:00,106.03,106.73,105.87,105.95,46536.0,106.03,106.73,105.87,105.95,46536.0
2022-09-30 13:00:00,105.98,106.31,105.58,106.3,43957.0,105.98,106.31,105.58,106.3,43957.0
2022-09-30 13:30:00,106.26,106.3,104.93,104.94,37568.0,106.26,106.3,104.93,104.94,37568.0
2022-09-30 14:00:00,104.89,105.62,104.89,105.23,34251.0,104.89,105.62,104.89,105.23,34251.0
2022-09-30 14:30:00,105.27,105.5,104.49,104.63,50116.0,105.27,105.5,104.49,104.63,50116.0
2022-09-30 15:00:00,104.6,105.19,104.14,104.48,48087.0,104.6,105.19,104.14,104.48,48087.0
2022-09-30 15:30:00,104.57,104.69,103.18,103.38,253496.0,104.57,104.69,103.18,103.38,253496.0
2022-10-03 09:30:00,105.12,105.63,102.55,104.0,161832.0,105.12,105.63,102.55,104.0,161832.0
2022-10-03 10:00:00,104.15,107.65,104.06,107.52,94389.0,104.15,107.65,104.06,107.52,94389.0
2022-10-03 10:30:00,107.73,108.09,106.59,106.75,73208.0,107.73,108.09,106.59,106.75,73208.0
2022-10-03 11:00:00,106.77,108.09,106.43,107.45,46948.0,106.77,108.09,106.43,107.45,46948.0
2022-10-03 11:30:00,107.54,107.66,105.9,106.13,72535.0,107.54,107.66,105.9,106.13,72535.0
2022-10-03 12:00:00,106.15,106.88,106.0,106.41,45231.0,106.15,106.88,106.0,106.41,45231.0
2022-10-03 12:30:00,106.44,106.64,105.94,106.38,19470.0,106.44,106.64,105.94,106.38,19470.0
2022-10-03 13:00:00,106.36,107.25,106.35,107.25,28043.0,106.36,107.25,106.35,107.25,28043.0
2022-10-03 13:30:00,107.34,107.55,106.82,107.09,19655.0,107.34,107.55,106.82,107.09,19655.0
2022-10-03 14:00:00,107.08,107.64,106.81,107.56,30194.0,107.08,107.64,106.81,107.56,30194.0
2022-10-03 14:30:00,107.56,108.36,107.37,108.17,56306.0,107.56,108.36,107.37,108.17,56306.0
2022-10-03 15:00:00,108.17,109.02,107.99,108.7,52703.0,108.17,109.02,107.99,108.7,52703.0
2022-10-03 15:30:00,108.75,108.78,107.64,108.04,191900.0,108.75,108.78,107.64,108.04,191900.0
2022-10-04 09:30:00,111.68,113.72,111.22,113.49,221912.0,111.68,113.72,111.22,113.49,221912.0
2022-10-04 10:00:00,113.48,113.88,112.68,113.29,132820.0,113.48,113.88,112.68,113.29,132820.0
2022-10-04 10:30:00,113.25,114.7,112.96,113.85,273909.0,113.25,114.7,112.96,113.85,273909.0
2022-10-04 11:00:00,113.84,114.67,113.18,114.56,112919.0,113.84,114.67,113.18,114.56,112919.0
2022-10-04 11:30:00,114.61,115.45,114.4,115.44,237272.0,114.61,115.45,114.4,115.44,237272.0
2022-10-04 12:00:00,115.46,115.94,114.77,115.38,89061.0,115.46,115.94,114.77,115.38,89061.0
2022-10-04 12:30:00,115.39,116.06,114.82,115.14,99715.0,115.39,116.06,114.82,115.14,99715.0
2022-10-04 13:00:00,115.16,115.59,114.52,115.4,69822.0,115.16,115.59,114.52,115.4,69822.0
2022-10-04 13:30:00,115.47,116.91,115.44,116.69,72890.0,115.47,116.91,115.44,116.69,72890.0
2022-10-04 14:00:00,116.76,117.42,116.6,117.0,101230.0,116.76,117.42,116.6,117.0,101230.0
2022-10-04 14:30:00,117.0,117.76,116.89,117.59,104525.0,117.0,117.76,116.89,117.59,104525.0
2022-10-04 15:00:00,117.59,117.84,116.87,117.09,139110.0,117.59,117.84,116.87,117.09,139110.0
2022-10-04 15:30:00,117.04,117.84,116.96,117.84,405480.0,117.04,117.84,116.96,117.84,405480.0
2022-10-05 09:30:00,115.79,116.77,114.13,114.51,206062.0,115.79,116.77,114.13,114.51,206062.0
2022-10-05 10:00:00,114.55,114.59,112.31,112.32,181372.0,114.55,114.59,112.31,112.32,181372.0
2022-10-05 10:30:00,112.28,112.59,111.37,111.48,122043.0,112.28,112.59,111.37,111.48,122043.0
2022-10-05 11:00:00,111.49,112.86,111.47,112.66,75504.0,111.49,112.86,111.47,112.66,75504.0
2022-10-05 11:30:00,112.69,113.7,112.68,113.43,62880.0,112.69,113.7,112.68,113.43,62880.0
2022-10-05 12:00:00,113.49,114.95,113.19,114.25,82545.0,113.49,114.95,113.19,114.25,82545.0
2022-10-05 12:30:00,114.26,114.69,113.72,114.34,114122.0,114.26,114.69,113.72,114.34,114122.0
2022-10-05 13:00:00,114.3,116.2,114.25,115.88,127159.0,114.3,116.2,114.25,115.88,127159.0
2022-10-05 13:30:00,115.9,115.96,115.23,115.23,77983.0,115.9,115.96,115.23,115.23,77983.0
2022-10-05 14:00:00,115.3,115.8,114.78,115.22,75256.0,115.3,115.8,114.78,115.22,75256.0
2022-10-05 14:30:00,115.26,116.53,115.14,116.5,50875.0,115.26,116.53,115.14,116.5,50875.0
2022-10-05 15:00:00,116.58,117.69,116.58,116.87,137389.0,116.58,117.69,116.58,116.87,137389.0
2022-10-05 15:30:00,116.85,117.21,115.48,115.79,387402.0,116.85,117.21,115.48,115.79,387402.0
2022-10-06 09:30:00,114.9,119.66,114.89,118.15,267651.0,114.9,119.66,114.89,118.15,267651.0
2022-10-06 10:00:00,118.14,118.14,114.61,114.74,125272.0,118.14,118.14,114.61,114.74,125272.0
2022-10-06 10:30:00,114.77,117.81,114.37,117.81,83387.0,114.77,117.81,114.37,117.81,83387.0
2022-10-06 11:00:00,117.81,117.88,116.45,117.05,101105.0,117.81,117.88,116.45,117.05,101105.0
2022-10-06 11:30:00,117.12,118.1,116.41,116.84,90978.0,117.12,118.1,116.41,116.84,90978.0
2022-10-06 12:00:00,116.76,117.27,116.38,117.17,64187.0,116.76,117.27,116.38,117.17,64187.0
2022-10-06 12:30:00,117.12,118.08,116.74,117.43,66377.0,117.12,118.08,116.74,117.43,66377.0
2022-10-06 13:00:00,117.5,118.67,117.39,118.0,67154.0,117.5,118.67,117.39,118.0,67154.0
2022-10-06 13:30:00,117.93,118.04,117.3,117.72,83646.0,117.93,118.04,117.3,117.72,83646.0
2022-10-06 14:00:00,117.75,117.77,116.51,116.8,40438.0,117.75,117.77,116.51,116.8,40438.0
2022-10-06 14:30:00,116.8,117.01,115.56,115.9,38822.0,116.8,117.01,115.56,115.9,38822.0
2022-10-06 15:00:00,115.96,116.31,115.74,116.22,55533.0,115.96,116.31,115.74,116.22,55533.0
2022-10-06 15:30:00,116.2,116.26,114.87,114.95,393075.0,116.2,116.26,114.87,114.95,393075.0
2022-10-07 09:30:00,112.39,113.82,110.76,111.37,224423.0,112.39,113.82,110.76,111.37,224423.0
2022-10-07 10:00:00,111.32,114.03,110.93,113.12,122361.0,111.32,114.03,110.93,113.12,122361.0
2022-10-07 10:30:00,113.26,113.94,112.17,113.27,113020.0,113.26,113.94,112.17,113.27,113020.0
2022-10-07 11:00:00,113.34,113.4,111.28,111.92,130518.0,113.34,113.4,111.28,111.92,130518.0
2022-10-07 11:30:00,111.89,112.18,110.26,110.63,89901.0,111.89,112.18,110.26,110.63,89901.0
2022-10-07 12:00:00,110.59,110.95,109.67,109.79,46553.0,110.59,110.95,109.67,109.79,46553.0
2022-10-07 12:30:00,109.8,109.89,108.78,109.4,43037.0,109.8,109.89,108.78,109.4,43037.0
2022-10-07 13:00:00,109.33,109.88,108.79,109.42,35525.0,109.33,109.88,108.79,109.42,35525.0
2022-10-07 13:30:00,109.44,109.77,109.17,109.37,29845.0,109.44,109.77,109.17,109.37,29845.0
2022-10-07 14:00:00,109.35,109.65,109.0,109.16,26608.0,109.35,109.65,109.0,109.16,26608.0
2022-10-07 14:30:00,109.19,109.71,109.18,109.71,24167.0,109.19,109.71,109.18,109.71,24167.0
2022-10-07 15:00:00,109.64,110.24,109.42,109.61,72216.0,109.64,110.24,109.42,109.61,72216.0
2022-10-07 15:30:00,109.59,110.07,108.91,109.83,228819.0,109.59,110.07,108.91,109.83,228819.0
2022-10-10 09:30:00,109.75,109.75,106.88,107.1,93992.0,109.75,109.75,106.88,107.1,93992.0
2022-10-10 10:00:00,106.99,107.5,106.31,107.28,61427.0,106.99,107.5,106.31,107.28,61427.0
2022-10-10 10:30:00,107.16,107.36,104.63,105.24,106466.0,107.16,107.36,104.63,105.24,106466.0
2022-10-10 11:00:00,105.2,106.86,104.83,106.64,43206.0,105.2,106.86,104.83,106.64,43206.0
2022-10-10 11:30:00,106.62,107.75,106.04,107.42,40595.0,106.62,107.75,106.04,107.42,40595.0
2022-10-10 12:00:00,107.42,107.42,105.91,106.05,25775.0,107.42,107.42,105.91,106.05,25775.0
2022-10-10 12:30:00,106.19,107.17,106.11,106.79,23959.0,106.19,107.17,106.11,106.79,23959.0
2022-10-10 13:00:00,106.66,107.3,106.23,107.2,29756.0,106.66,107.3,106.23,107.2,29756.0
2022-10-10 13:30:00,107.15,109.02,107.14,108.22,48880.0,107.15,109.02,107.14,108.22,48880.0
2022-10-10 14:00:00,108.13,108.21,106.54,106.92,48283.0,108.13,108.21,106.54,106.92,48283.0
2022-10-10 14:30:00,106.88,107.68,106.82,107.3,29163.0,106.88,107.68,106.82,107.3,29163.0
2022-10-10 15:00:00,107.33,108.64,107.06,107.69,50957.0,107.33,108.64,107.06,107.69,50957.0
2022-10-10 15:30:00,107.7,108.54,107.38,107.64,167791.0,107.7,108.54,107.38,107.64,167791.0
2022-10-11 09:30:00,106.35,106.61,103.35,103.35,124689.0,106.35,106.61,103.35,103.35,124689.0
2022-10-11 10:00:00,103.3,103.34,101.58,102.0,89271.0,103.3,103.34,101.58,102.0,89271.0
2022-10-11 10:30:00,101.94,103.59,101.46,101.78,131630.0,101.94,103.59,101.46,101.78,131630.0
2022-10-11 11:00:00,101.88,104.13,101.77,103.96,127503.0,101.88,104.13,101.77,103.96,127503.0
2022-10-11 11:30:00,104.0,106.75,103.99,105.99,188382.0,104.0,106.75,103.99,105.99,188382.0
2022-10-11 12:00:00,106.0,106.0,104.27,105.15,50781.0,106.0,106.0,104.27,105.15,50781.0
2022-10-11 12:30:00,105.07,106.45,104.91,105.56,26349.0,105.07,106.45,104.91,105.56,26349.0
2022-10-11 13:00:00,105.56,105.94,105.35,105.39,36086.0,105.56,105.94,105.35,105.39,36086.0
2022-10-11 13:30:00,105.41,105.56,104.74,105.06,27191.0,105.41,105.56,104.74,105.06,27191.0
2022-10-11 14:00:00,105.12,105.28,104.45,104.99,27355.0,105.12,105.28,104.45,104.99,27355.0
2022-10-11 14:30:00,105.05,105.18,103.11,103.2,39578.0,105.05,105.18,103.11,103.2,39578.0
2022-10-11 15:00:00,103.25,103.6,102.7,103.27,83261.0,103.25,103.6,102.7,103.27,83261.0
2022-10-11 15:30:00,103.27,104.79,102.99,104.73,300231.0,103.27,104.79,102.99,104.73,300231.0
2022-10-12 09:30:00,104.8,104.91,102.35,102.93,75302.0,104.8,104.91,102.35,102.93,75302.0
2022-10-12 10:00:00,103.06,103.45,101.8,101.93,72756.0,103.06,103.45,101.8,101.93,72756.0
2022-10-12 10:30:00,102.01,102.2,100.91,102.09,64631.0,102.01,102.2,100.91,102.09,64631.0
2022-10-12 11:00:00,102.01,103.63,101.93,103.39,76872.0,102.01,103.63,101.93,103.39,76872.0
2022-10-12 11:30:00,103.32,103.38,102.11,103.0,143450.0,103.32,103.38,102.11,103.0,143450.0
2022-10-12 12:00:00,103.0,103.05,102.03,102.36,60885.0,103.0,103.05,102.03,102.36,60885.0
2022-10-12 12:30:00,102.31,103.11,102.31,102.94,84001.0,102.31,103.11,102.31,102.94,84001.0
2022-10-12 13:00:00,102.87,103.04,102.57,102.84,24723.0,102.87,103.04,102.57,102.84,24723.0
2022-10-12 13:30:00,102.87,102.91,102.34,102.35,37940.0,102.87,102.91,102.34,102.35,37940.0
2022-10-12 14:00:00,102.3,102.74,101.99,102.66,72528.0,102.3,102.74,101.99,102.66,72528.0
2022-10-12 14:30:00,102.59,103.1,102.18,102.25,35463.0,102.59,103.1,102.18,102.25,35463.0
2022-10-12 15:00:00,102.23,102.63,101.8,102.57,37425.0,102.23,102.63,101.8,102.57,37425.0
2022-10-12 15:30:00,102.53,102.72,101.99,102.21,114133.0,102.53,102.72,101.99,102.21,114133.0
2022-10-13 09:30:00,98.0,99.49,95.79,99.13,207560.0,98.0,99.49,95.79,99.13,207560.0
2022-10-13 10:00:00,98.98,100.94,98.36,98.53,130734.0,98.98,100.94,98.36,98.53,130734.0
2022-10-13 10:30:00,98.49,101.98,98.43,101.76,53002.0,98.49,101.98,98.43,101.76,53002.0
2022-10-13 11:00:00,101.73,107.29,101.33,105.3,189495.0,101.73,107.29,101.33,105.3,189495.0
2022-10-13 11:30:00,105.34,106.94,104.56,104.71,114063.0,105.34,106.94,104.56,104.71,114063.0
2022-10-13 12:00:00,104.77,105.34,102.47,102.62,78448.0,104.77,105.34,102.47,102.62,78448.0
2022-10-13 12:30:00,102.54,103.92,102.43,103.42,97773.0,102.54,103.92,102.43,103.42,97773.0
2022-10-13 13:00:00,103.5,105.25,103.38,104.92,50732.0,103.5,105.25,103.38,104.92,50732.0
2022-10-13 13:30:00,105.0,105.72,104.61,104.93,34110.0,105.0,105.72,104.61,104.93,34110.0
2022-10-13 14:00:00,104.82,105.09,103.76,103.88,51594.0,104.82,105.09,103.76,103.88,51594.0
2022-10-13 14:30:00,103.94,105.0,103.91,104.84,49888.0,103.94,105.0,103.91,104.84,49888.0
2022-10-13 15:00:00,104.8,105.09,104.39,104.65,66509.0,104.8,105.09,104.39,104.65,66509.0
2022-10-13 15:30:00,104.72,105.05,104.14,104.38,263462.0,104.72,105.05,104.14,104.38,263462.0
2022-10-14 09:30:00,106.0,106.88,103.01,103.52,133814.0,106.0,106.88,103.01,103.52,133814.0
2022-10-14 10:00:00,103.24,103.45,101.6,102.5,88053.0,103.24,103.45,101.6,102.5,88053.0
2022-10-14 10:30:00,102.51,103.35,101.78,102.51,56390.0,102.51,103.35,101.78,102.51,56390.0
2022-10-14 11:00:00,102.42,103.06,100.76,101.47,41948.0,102.42,103.06,100.76,101.47,41948.0
2022-10-14 11:30:00,101.31,101.31,99.44,99.5,48421.0,101.31,101.31,99.44,99.5,48421.0
2022-10-14 12:00:00,99.42,99.8,98.38,98.96,122081.0,99.42,99.8,98.38,98.96,122081.0
2022-10-14 12:30:00,99.01,99.11,98.12,98.2,66717.0,99.01,99.11,98.12,98.2,66717.0
2022-10-14 13:00:00,98.23,98.75,98.06,98.32,73356.0,98.23,98.75,98.06,98.32,73356.0
2022-10-14 13:30:00,98.38,98.72,97.84,98.2,54792.0,98.38,98.72,97.84,98.2,54792.0
2022-10-14 14:00:00,98.17,98.17,96.56,96.91,93537.0,98.17,98.17,96.56,96.91,93537.0
2022-10-14 14:30:00,96.86,97.25,96.53,97.25,231768.0,96.86,97.25,96.53,97.25,231768.0
2022-10-14 15:00:00,97.25,98.25,97.25,97.64,166226.0,97.25,98.25,97.25,97.64,166226.0
2022-10-14 15:30:00,97.6,98.18,97.2,97.62,428866.0,97.6,98.18,97.2,97.62,428866.0
2022-10-17 09:30:00,100.01,102.58,100.01,100.75,138483.0,100.01,102.58,100.01,100.75,138483.0
2022-10-17 10:00:00,101.21,102.35,100.74,101.23,101520.0,101.21,102.35,100.74,101.23,101520.0
2022-10-17 10:30:00,101.21,101.82,99.45,99.91,108183.0,101.21,101.82,99.45,99.91,108183.0
2022-10-17 11:00:00,99.92,101.43,99.8,101.34,46197.0,99.92,101.43,99.8,101.34,46197.0
2022-10-17 11:30:00,101.36,102.1,101.04,102.08,56372.0,101.36,102.1,101.04,102.08,56372.0
2022-10-17 12:00:00,102.17,102.17,101.22,101.67,28840.0,102.17,102.17,101.22,101.67,28840.0
2022-10-17 12:30:00,101.66,101.73,100.86,101.09,37984.0,101.66,101.73,100.86,101.09,37984.0
2022-10-17 13:00:00,101.05,101.9,100.67,101.22,51156.0,101.05,101.9,100.67,101.22,51156.0
2022-10-17 13:30:00,101.29,101.98,101.22,101.44,29798.0,101.29,101.98,101.22,101.44,29798.0
2022-10-17 14:00:00,101.41,101.84,101.19,101.53,52729.0,101.41,101.84,101.19,101.53,52729.0
2022-10-17 14:30:00,101.5,102.0,101.2,101.77,76971.0,101.5,102.0,101.2,101.77,76971.0
2022-10-17 15:00:00,101.69,102.32,101.26,102.25,98262.0,101.69,102.32,101.26,102.25,98262.0
2022-10-17 15:30:00,102.25,102.57,102.02,102.18,223414.0,102.25,102.57,102.02,102.18,223414.0
2022-10-18 09:30:00,105.88,107.19,105.16,105.42,124241.0,105.88,107.19,105.16,105.42,124241.0
2022-10-18 10:00:00,105.59,106.73,105.41,105.58,83919.0,105.59,106.73,105.41,105.58,83919.0
2022-10-18 10:30:00,105.58,105.91,104.33,105.05,69978.0,105.58,105.91,104.33,105.05,69978.0
2022-10-18 11:00:00,104.98,105.94,103.36,103.48,80096.0,104.98,105.94,103.36,103.48,80096.0
2022-10-18 11:30:00,103.43,104.88,102.62,104.59,65173.0,103.43,104.88,102.62,104.59,65173.0
2022-10-18 12:00:00,104.68,105.41,104.22,104.5,43213.0,104.68,105.41,104.22,104.5,43213.0
2022-10-18 12:30:00,104.5,105.15,104.27,104.59,40170.0,104.5,105.15,104.27,104.59,40170.0
2022-10-18 13:00:00,104.64,104.7,103.91,104.6,24027.0,104.64,104.7,103.91,104.6,24027.0
2022-10-18 13:30:00,104.61,105.26,104.48,105.1,31601.0,104.61,105.26,104.48,105.1,31601.0
2022-10-18 14:00:00,105.1,105.23,104.65,104.98,22459.0,105.1,105.23,104.65,104.98,22459.0
2022-10-18 14:30:00,104.94,104.96,103.07,103.66,33325.0,104.94,104.96,103.07,103.66,33325.0
2022-10-18 15:00:00,103.58,104.03,103.04,103.99,31102.0,103.58,104.03,103.04,103.99,31102.0
2022-10-18 15:30:00,104.05,104.87,104.04,104.71,171402.0,104.05,104.87,104.04,104.71,171402.0
2022-10-19 09:30:00,102.89,104.04,101.89,102.4,81289.0,102.89,104.04,101.89,102.4,81289.0
2022-10-19 10:00:00,102.53,104.76,102.03,104.4,70643.0,102.53,104.76,102.03,104.4,70643.0
2022-10-19 10:30:00,104.4,104.58,102.61,102.82,38554.0,104.4,104.58,102.61,102.82,38554.0
2022-10-19 11:00:00,102.79,104.12,102.59,103.53,28359.0,102.79,104.12,102.59,103.53,28359.0
2022-10-19 11:30:00,103.62,104.67,103.48,104.32,37612.0,103.62,104.67,103.48,104.32,37612.0
2022-10-19 12:00:00,104.2,104.32,103.34,103.57,38838.0,104.2,104.32,103.34,103.57,38838.0
2022-10-19 12:30:00,103.47,104.21,103.04,103.52,128732.0,103.47,104.21,103.04,103.52,128732.0
2022-10-19 13:00:00,103.5,103.56,102.72,102.98,39933.0,103.5,103.56,102.72,102.98,39933.0
2022-10-19 13:30:00,102.96,103.27,102.76,103.16,16304.0,102.96,103.27,102.76,103.16,16304.0
2022-10-19 14:00:00,103.13,104.08,103.13,103.87,21116.0,103.13,104.08,103.13,103.87,21116.0
2022-10-19 14:30:00,103.93,104.05,103.41,103.6,17538.0,103.93,104.05,103.41,103.6,17538.0
2022-10-19 15:00:00,103.54,103.96,103.09,103.41,24926.0,103.54,103.96,103.09,103.41,24926.0
2022-10-19 15:30:00,103.41,104.01,102.95,103.97,134502.0,103.41,104.01,102.95,103.97,134502.0
2022-10-20 09:30:00,103.27,105.22,103.27,104.29,77432.0,103.27,105.22,103.27,104.29,77432.0
2022-10-20 10:00:00,104.45,106.71,104.4,106.58,51189.0,104.45,106.71,104.4,106.58,51189.0
2022-10-20 10:30:00,106.55,106.65,105.37,106.47,60580.0,106.55,106.65,105.37,106.47,60580.0
2022-10-20 11:00:00,106.48,106.9,105.69,106.0,34531.0,106.48,106.9,105.69,106.0,34531.0
2022-10-20 11:30:00,106.0,106.75,105.78,106.05,30065.0,106.0,106.75,105.78,106.05,30065.0
2022-10-20 12:00:00,105.81,105.97,104.03,104.19,35029.0,105.81,105.97,104.03,104.19,35029.0
2022-10-20 12:30:00,104.1,104.12,103.12,103.53,37026.0,104.1,104.12,103.12,103.53,37026.0
2022-10-20 13:00:00,103.57,103.81,102.55,103.03,33298.0,103.57,103.81,102.55,103.03,33298.0
2022-10-20 13:30:00,103.02,103.02,101.39,101.97,55351.0,103.02,103.02,101.39,101.97,55351.0
2022-10-20 14:00:00,101.99,102.55,101.86,102.15,44133.0,101.99,102.55,101.86,102.15,44133.0
2022-10-20 14:30:00,102.14,102.92,101.98,102.52,78233.0,102.14,102.92,101.98,102.52,78233.0
2022-10-20 15:00:00,102.46,103.27,102.42,102.84,60129.0,102.46,103.27,102.42,102.84,60129.0
2022-10-20 15:30:00,102.83,102.84,101.8,101.86,181762.0,102.83,102.84,101.8,101.86,181762.0
2022-10-21 09:30:00,100.91,102.48,99.31,102.48,73276.0,100.91,102.48,99.31,102.48,73276.0
2022-10-21 10:00:00,102.45,104.76,102.03,103.51,138078.0,102.45,104.76,102.03,103.51,138078.0
2022-10-21 10:30:00,103.45,104.44,102.83,103.92,110973.0,103.45,104.44,102.83,103.92,110973.0
2022-10-21 11:00:00,103.87,105.31,103.34,105.1,48858.0,103.87,105.31,103.34,105.1,48858.0
2022-10-21 11:30:00,105.09,106.03,104.96,105.86,114574.0,105.09,106.03,104.96,105.86,114574.0
2022-10-21 12:00:00,105.8,106.25,105.34,105.63,67174.0,105.8,106.25,105.34,105.63,67174.0
2022-10-21 12:30:00,105.61,106.22,105.4,105.7,50806.0,105.61,106.22,105.4,105.7,50806.0
2022-10-21 13:00:00,105.85,106.17,105.55,105.73,43572.0,105.85,106.17,105.55,105.73,43572.0
2022-10-21 13:30:00,105.8,106.04,105.53,105.94,45466.0,105.8,106.04,105.53,105.94,45466.0
2022-10-21 14:00:00,105.94,106.15,105.07,105.32,52127.0,105.94,106.15,105.07,105.32,52127.0
2022-10-21 14:30:00,105.34,105.53,105.07,105.46,52053.0,105.34,105.53,105.07,105.46,52053.0
2022-10-21 15:00:00,105.49,106.89,105.38,106.43,63246.0,105.49,106.89,105.38,106.43,63246.0
2022-10-21 15:30:00,106.45,106.6,105.67,105.77,286910.0,106.45,106.6,105.67,105.77,286910.0
2022-10-24 09:30:00,113.53,113.75,106.55,106.63,889647.0,113.53,113.75,106.55,106.63,889647.0
2022-10-24 10:00:00,106.74,106.83,102.6,102.97,431316.0,106.74,106.83,102.6,102.97,431316.0
2022-10-24 10:30:00,103.04,103.58,101.79,102.95,396297.0,103.04,103.58,101.79,102.95,396297.0
2022-10-24 11:00:00,103.03,104.29,102.52,102.7,186556.0,103.03,104.29,102.52,102.7,186556.0
2022-10-24 11:30:00,102.7,104.37,102.25,104.34,212308.0,102.7,104.37,102.25,104.34,212308.0
2022-10-24 12:00:00,104.25,104.72,104.06,104.27,196756.0,104.25,104.72,104.06,104.27,196756.0
2022-10-24 12:30:00,104.25,104.34,103.0,103.39,77957.0,104.25,104.34,103.0,103.39,77957.0
2022-10-24 13:00:00,103.32,103.32,102.37,102.37,74245.0,103.32,103.32,102.37,102.37,74245.0
2022-10-24 13:30:00,102.41,103.63,102.28,103.23,71413.0,102.41,103.63,102.28,103.23,71413.0
2022-10-24 14:00:00,103.23,104.02,103.21,103.36,78675.0,103.23,104.02,103.21,103.36,78675.0
2022-10-24 14:30:00,103.3,104.05,103.03,103.82,100811.0,103.3,104.05,103.03,103.82,100811.0
2022-10-24 15:00:00,103.89,103.91,102.82,103.46,128408.0,103.89,103.91,102.82,103.46,128408.0
2022-10-24 15:30:00,103.47,103.48,102.68,103.1,314427.0,103.47,103.48,102.68,103.1,314427.0
2022-10-25 09:30:00,102.4,103.8,99.8,102.48,422643.0,102.4,103.8,99.8,102.48,422643.0
2022-10-25 10:00:00,102.77,103.61,102.38,103.31,224569.0,102.77,103.61,102.38,103.31,224569.0
2022-10-25 10:30:00,103.27,103.62,102.67,103.27,152533.0,103.27,103.62,102.67,103.27,152533.0
2022-10-25 11:00:00,103.37,104.93,103.31,104.55,245572.0,103.37,104.93,103.31,104.55,245572.0
2022-10-25 11:30:00,104.51,105.11,103.87,103.87,188774.0,104.51,105.11,103.87,103.87,188774.0
2022-10-25 12:00:00,103.94,104.88,103.83,104.55,97958.0,103.94,104.88,103.83,104.55,97958.0
2022-10-25 12:30:00,104.59,104.62,103.15,103.44,88309.0,104.59,104.62,103.15,103.44,88309.0
2022-10-25 13:00:00,103.45,103.84,103.0,103.83,102906.0,103.45,103.84,103.0,103.83,102906.0
2022-10-25 13:30:00,103.96,104.64,103.96,104.5,71216.0,103.96,104.64,103.96,104.5,71216.0
2022-10-25 14:00:00,104.47,105.09,104.47,105.05,74906.0,104.47,105.09,104.47,105.05,74906.0
2022-10-25 14:30:00,105.05,105.67,104.86,105.2,128610.0,105.05,105.67,104.86,105.2,128610.0
2022-10-25 15:00:00,105.2,105.86,105.06,105.79,138837.0,105.2,105.86,105.06,105.79,138837.0
2022-10-25 15:30:00,105.8,106.06,105.0,105.22,304343.0,105.8,106.06,105.0,105.22,304343.0
2022-10-26 09:30:00,104.2,106.98,102.04,105.37,216427.0,104.2,106.98,102.04,105.37,216427.0
2022-10-26 10:00:00,105.71,109.14,105.56,109.08,148372.0,105.71,109.14,105.56,109.08,148372.0
2022-10-26 10:30:00,109.04,109.19,108.17,108.36,225212.0,109.04,109.19,108.17,108.36,225212.0
2022-10-26 11:00:00,108.26,111.31,108.26,110.9,189777.0,108.26,111.31,108.26,110.9,189777.0
2022-10-26 11:30:00,110.9,111.47,110.08,110.66,237125.0,110.9,111.47,110.08,110.66,237125.0
2022-10-26 12:00:00,110.65,111.24,110.4,110.54,102231.0,110.65,111.24,110.4,110.54,102231.0
2022-10-26 12:30:00,110.54,111.07,107.8,107.8,180768.0,110.54,111.07,107.8,107.8,180768.0
2022-10-26 13:00:00,107.77,108.23,106.57,106.8,106703.0,107.77,108.23,106.57,106.8,106703.0
2022-10-26 13:30:00,106.73,107.51,106.33,107.42,92103.0,106.73,107.51,106.33,107.42,92103.0
2022-10-26 14:00:00,107.37,107.86,106.99,107.12,73148.0,107.37,107.86,106.99,107.12,73148.0
2022-10-26 14:30:00,107.12,107.7,106.96,107.58,102287.0,107.12,107.7,106.96,107.58,102287.0
2022-10-26 15:00:00,107.57,107.57,106.87,107.18,120011.0,107.57,107.57,106.87,107.18,120011.0
2022-10-26 15:30:00,107.2,107.96,106.84,107.0,333755.0,107.2,107.96,106.84,107.0,333755.0
2022-10-27 09:30:00,81.36,90.52,77.2,87.02,3747523.0,81.36,90.52,77.2,87.02,3747523.0
2022-10-27 10:00:00,86.87,90.54,84.52,87.95,1325647.0,86.87,90.54,84.52,87.95,1325647.0
2022-10-27 10:30:00,87.94,88.4,83.78,84.13,825837.0,87.94,88.4,83.78,84.13,825837.0
2022-10-27 11:00:00,84.01,87.53,83.5,86.91,520619.0,84.01,87.53,83.5,86.91,520619.0
2022-10-27 11:30:00,86.97,88.85,85.55,86.47,763911.0,86.97,88.85,85.55,86.47,763911.0
2022-10-27 12:00:00,86.5,87.2,85.66,85.66,372819.0,86.5,87.2,85.66,85.66,372819.0
2022-10-27 12:30:00,85.73,86.77,84.07,84.68,550100.0,85.73,86.77,84.07,84.68,550100.0
2022-10-27 13:00:00,84.75,85.0,84.04,84.41,351516.0,84.75,85.0,84.04,84.41,351516.0
2022-10-27 13:30:00,84.42,86.13,84.42,85.94,330212.0,84.42,86.13,84.42,85.94,330212.0
2022-10-27 14:00:00,85.94,87.67,85.75,87.6,301925.0,85.94,87.67,85.75,87.6,301925.0
2022-10-27 14:30:00,87.68,88.0,86.91,87.57,478419.0,87.68,88.0,86.91,87.57,478419.0
2022-10-27 15:00:00,87.56,88.81,87.35,87.63,603509.0,87.56,88.81,87.35,87.63,603509.0
2022-10-27 15:30:00,87.62,88.66,87.03,87.05,1127100.0,87.62,88.66,87.03,87.05,1127100.0
2022-10-28 09:30:00,85.51,87.39,83.22,83.76,622184.0,85.51,87.39,83.22,83.76,622184.0
2022-10-28 10:00:00,83.91,86.68,82.82,86.09,446336.0,83.91,86.68,82.82,86.09,446336.0
2022-10-28 10:30:00,86.19,86.34,84.6,85.69,259931.0,86.19,86.34,84.6,85.69,259931.0
2022-10-28 11:00:00,85.69,87.48,85.24,87.47,269251.0,85.69,87.48,85.24,87.47,269251.0
2022-10-28 11:30:00,87.42,88.49,87.11,87.54,211762.0,87.42,88.49,87.11,87.54,211762.0
2022-10-28 12:00:00,87.67,88.4,87.57,88.4,102911.0,87.67,88.4,87.57,88.4,102911.0
2022-10-28 12:30:00,88.38,88.56,86.39,86.46,112845.0,88.38,88.56,86.39,86.46,112845.0
2022-10-28 13:00:00,86.45,86.52,85.11,85.2,157686.0,86.45,86.52,85.11,85.2,157686.0
2022-10-28 13:30:00,85.2,86.11,85.12,85.75,134445.0,85.2,86.11,85.12,85.75,134445.0
2022-10-28 14:00:00,85.72,85.86,85.1,85.39,106741.0,85.72,85.86,85.1,85.39,106741.0
2022-10-28 14:30:00,85.42,85.64,84.73,85.53,176339.0,85.42,85.64,84.73,85.53,176339.0
2022-10-28 15:00:00,85.53,86.33,85.16,86.21,181306.0,85.53,86.33,85.16,86.21,181306.0
2022-10-28 15:30:00,86.19,86.86,85.65,85.89,528566.0,86.19,86.86,85.65,85.89,528566.0
2022-10-31 09:30:00,85.9,86.65,82.66,82.73,413741.0,85.9,86.65,82.66,82.73,413741.0
2022-10-31 10:00:00,82.67,83.67,80.06,80.73,492050.0,82.67,83.67,80.06,80.73,492050.0
2022-10-31 10:30:00,80.63,81.92,80.07,80.93,370060.0,80.63,81.92,80.07,80.93,370060.0
2022-10-31 11:00:00,80.84,81.79,80.47,81.5,187474.0,80.84,81.79,80.47,81.5,187474.0
2022-10-31 11:30:00,81.5,82.39,81.1,81.27,143353.0,81.5,82.39,81.1,81.27,143353.0
2022-10-31 12:00:00,81.33,82.09,80.91,81.14,166543.0,81.33,82.09,80.91,81.14,166543.0
2022-10-31 12:30:00,81.12,81.37,80.57,81.32,97082.0,81.12,81.37,80.57,81.32,97082.0
2022-10-31 13:00:00,81.36,81.6,80.88,81.37,121987.0,81.36,81.6,80.88,81.37,121987.0
2022-10-31 13:30:00,81.37,81.37,80.47,80.76,80602.0,81.37,81.37,80.47,80.76,80602.0
2022-10-31 14:00:00,80.81,80.89,80.2,80.56,100406.0,80.81,80.89,80.2,80.56,100406.0
2022-10-31 14:30:00,80.59,80.61,79.66,79.77,180772.0,80.59,80.61,79.66,79.77,180772.0
2022-10-31 15:00:00,79.81,79.82,79.01,79.5,227551.0,79.81,79.82,79.01,79.5,227551.0
2022-10-31 15:30:00,79.47,79.63,78.56,78.78,564933.0,79.47,79.63,78.56,78.78,564933.0
2022-11-01 09:30:00,80.0,81.5,79.59,80.41,254537.0,80.0,81.5,79.59,80.41,254537.0
2022-11-01 10:00:00,80.37,80.37,78.01,78.84,264718.0,80.37,80.37,78.01,78.84,264718.0
2022-11-01 10:30:00,78.95,79.44,77.53,77.79,143424.0,78.95,79.44,77.53,77.79,143424.0
2022-11-01 11:00:00,77.8,78.43,77.69,78.29,152278.0,77.8,78.43,77.69,78.29,152278.0
2022-11-01 11:30:00,78.35,78.57,77.37,77.51,157024.0,78.35,78.57,77.37,77.51,157024.0
2022-11-01 12:00:00,77.51,78.39,77.32,77.58,140630.0,77.51,78.39,77.32,77.58,140630.0
2022-11-01 12:30:00,77.58,77.8,77.1,77.26,89489.0,77.58,77.8,77.1,77.26,89489.0
2022-11-01 13:00:00,77.29,78.07,77.15,77.74,95185.0,77.29,78.07,77.15,77.74,95185.0
2022-11-01 13:30:00,77.79,77.81,77.2,77.51,75494.0,77.79,77.81,77.2,77.51,75494.0
2022-11-01 14:00:00,77.55,77.63,77.13,77.18,82896.0,77.55,77.63,77.13,77.18,82896.0
2022-11-01 14:30:00,77.22,77.53,76.82,77.35,101824.0,77.22,77.53,76.82,77.35,101824.0
2022-11-01 15:00:00,77.34,77.43,76.67,76.75,137425.0,77.34,77.43,76.67,76.75,137425.0
2022-11-01 15:30:00,76.79,77.19,76.62,76.81,528407.0,76.79,77.19,76.62,76.81,528407.0
2022-11-02 09:30:00,77.07,77.95,75.41,75.57,239548.0,77.07,77.95,75.41,75.57,239548.0
2022-11-02 10:00:00,75.49,76.04,73.83,74.0,207178.0,75.49,76.04,73.83,74.0,207178.0
2022-11-02 10:30:00,74.11,75.87,73.96,75.49,112960.0,74.11,75.87,73.96,75.49,112960.0
2022-11-02 11:00:00,75.62,75.72,74.36,74.77,91789.0,75.62,75.72,74.36,74.77,91789.0
2022-11-02 11:30:00,74.83,75.12,74.34,74.34,38723.0,74.83,75.12,74.34,74.34,38723.0
2022-11-02 12:00:00,74.4,74.58,73.7,73.89,72249.0,74.4,74.58,73.7,73.89,72249.0
2022-11-02 12:30:00,73.92,74.46,73.73,74.24,42133.0,73.92,74.46,73.73,74.24,42133.0
2022-11-02 13:00:00,74.2,74.47,73.9,74.05,90009.0,74.2,74.47,73.9,74.05,90009.0
2022-11-02 13:30:00,74.01,74.08,73.51,73.59,48610.0,74.01,74.08,73.51,73.59,48610.0
2022-11-02 14:00:00,73.7,75.4,73.6,75.4,192688.0,73.7,75.4,73.6,75.4,192688.0
2022-11-02 14:30:00,75.39,75.52,72.88,73.73,264007.0,75.39,75.52,72.88,73.73,264007.0
2022-11-02 15:00:00,73.64,74.29,71.23,71.45,211966.0,73.64,74.29,71.23,71.45,211966.0
2022-11-02 15:30:00,71.5,72.06,70.94,70.95,568738.0,71.5,72.06,70.94,70.95,568738.0
2022-11-03 09:30:00,70.16,72.78,70.0,70.67,360124.0,70.16,72.78,70.0,70.67,360124.0
2022-11-03 10:00:00,70.73,72.13,70.4,71.84,227326.0,70.73,72.13,70.4,71.84,227326.0
2022-11-03 10:30:00,71.9,73.05,71.13,72.9,183648.0,71.9,73.05,71.13,72.9,183648.0
2022-11-03 11:00:00,72.82,73.1,71.84,71.84,196921.0,72.82,73.1,71.84,71.84,196921.0
2022-11-03 11:30:00,71.91,72.37,71.41,72.26,68616.0,71.91,72.37,71.41,72.26,68616.0
2022-11-03 12:00:00,72.26,72.91,72.15,72.86,59812.0,72.26,72.91,72.15,72.86,59812.0
2022-11-03 12:30:00,72.86,73.41,72.69,72.9,82735.0,72.86,73.41,72.69,72.9,82735.0
2022-11-03 13:00:00,72.88,72.88,72.13,72.3,46004.0,72.88,72.88,72.13,72.3,46004.0
2022-11-03 13:30:00,72.28,72.99,72.27,72.81,73234.0,72.28,72.99,72.27,72.81,73234.0
2022-11-03 14:00:00,72.81,72.98,72.49,72.67,78618.0,72.81,72.98,72.49,72.67,78618.0
2022-11-03 14:30:00,72.7,72.85,72.54,72.72,42524.0,72.7,72.85,72.54,72.72,42524.0
2022-11-03 15:00:00,72.75,73.13,72.61,73.02,68366.0,72.75,73.13,72.61,73.02,68366.0
2022-11-03 15:30:00,73.02,73.62,72.76,72.76,661190.0,73.02,73.62,72.76,72.76,661190.0
2022-11-04 09:30:00,76.0,76.88,72.87,74.08,214581.0,76.0,76.88,72.87,74.08,214581.0
2022-11-04 10:00:00,74.17,75.27,73.16,74.96,130602.0,74.17,75.27,73.16,74.96,130602.0
2022-11-04 10:30:00,74.97,75.47,74.53,75.08,202189.0,74.97,75.47,74.53,75.08,202189.0
2022-11-04 11:00:00,75.1,75.26,74.6,74.68,166769.0,75.1,75.26,74.6,74.68,166769.0
2022-11-04 11:30:00,74.67,74.92,73.42,73.42,83805.0,74.67,74.92,73.42,73.42,83805.0
2022-11-04 12:00:00,73.58,74.3,73.15,73.79,56143.0,73.58,74.3,73.15,73.79,56143.0
2022-11-04 12:30:00,73.78,73.8,72.5,72.66,53886.0,73.78,73.8,72.5,72.66,53886.0
2022-11-04 13:00:00,72.61,73.68,72.36,73.53,102118.0,72.61,73.68,72.36,73.53,102118.0
2022-11-04 13:30:00,73.54,73.55,72.73,72.9,77130.0,73.54,73.55,72.73,72.9,77130.0
2022-11-04 14:00:00,72.9,73.79,72.59,73.68,41996.0,72.9,73.79,72.59,73.68,41996.0
2022-11-04 14:30:00,73.74,74.07,73.51,73.95,50894.0,73.74,74.07,73.51,73.95,50894.0
2022-11-04 15:00:00,73.98,75.18,73.95,74.92,128205.0,73.98,75.18,73.95,74.92,128205.0
2022-11-04 15:30:00,74.94,75.56,74.73,75.26,465827.0,74.94,75.56,74.73,75.26,465827.0
2022-11-07 09:30:00,76.79,77.07,73.71,74.12,225689.0,76.79,77.07,73.71,74.12,225689.0
2022-11-07 10:00:00,74.25,75.0,73.39,73.65,64953.0,74.25,75.0,73.39,73.65,64953.0
2022-11-07 10:30:00,73.7,74.25,73.49,74.13,49045.0,73.7,74.25,73.49,74.13,49045.0
2022-11-07 11:00:00,74.23,74.89,73.83,74.85,62094.0,74.23,74.89,73.83,74.85,62094.0
2022-11-07 11:30:00,74.89,75.0,73.61,73.86,101520.0,74.89,75.0,73.61,73.86,101520.0
2022-11-07 12:00:00,73.79,74.38,73.69,74.19,49954.0,73.79,74.38,73.69,74.19,49954.0
2022-11-07 12:30:00,74.17,74.24,73.39,73.58,68266.0,74.17,74.24,73.39,73.58,68266.0
2022-11-07 13:00:00,73.59,74.38,73.57,74.24,60355.0,73.59,74.38,73.57,74.24,60355.0
2022-11-07 13:30:00,74.28,74.73,73.95,74.7,58781.0,74.28,74.73,73.95,74.7,58781.0
2022-11-07 14:00:00,74.69,75.77,74.67,75.73,111915.0,74.69,75.77,74.67,75.73,111915.0
2022-11-07 14:30:00,75.73,76.13,75.33,75.36,124207.0,75.73,76.13,75.33,75.36,124207.0
2022-11-07 15:00:00,75.4,75.99,75.4,75.86,73527.0,75.4,75.99,75.4,75.86,73527.0
2022-11-07 15:30:00,75.81,75.99,74.82,75.13,355754.0,75.81,75.99,74.82,75.13,355754.0
2022-11-08 09:30:00,76.3,77.5,75.83,76.91,178734.0,76.3,77.5,75.83,76.91,178734.0
2022-11-08 10:00:00,76.97,78.37,76.7,78.02,169697.0,76.97,78.37,76.7,78.02,169697.0
2022-11-08 10:30:00,77.98,79.67,77.93,79.59,222161.0,77.98,79.67,77.93,79.59,222161.0
2022-11-08 11:00:00,79.55,80.86,78.94,80.73,166397.0,79.55,80.86,78.94,80.73,166397.0
2022-11-08 11:30:00,80.65,81.04,80.03,80.48,100179.0,80.65,81.04,80.03,80.48,100179.0
2022-11-08 12:00:00,80.56,81.2,80.47,81.07,96788.0,80.56,81.2,80.47,81.07,96788.0
2022-11-08 12:30:00,81.07,81.17,80.18,80.34,92770.0,81.07,81.17,80.18,80.34,92770.0
2022-11-08 13:00:00,80.28,80.54,78.9,79.0,76917.0,80.28,80.54,78.9,79.0,76917.0
2022-11-08 13:30:00,78.99,79.34,78.17,78.63,105096.0,78.99,79.34,78.17,78.63,105096.0
2022-11-08 14:00:00,78.63,78.97,77.99,78.01,89601.0,78.63,78.97,77.99,78.01,89601.0
2022-11-08 14:30:00,78.0,79.01,77.87,78.81,103021.0,78.0,79.01,77.87,78.81,103021.0
2022-11-08 15:00:00,78.81,79.53,78.77,79.52,90075.0,78.81,79.53,78.77,79.52,90075.0
2022-11-08 15:30:00,79.51,80.07,79.44,79.74,619927.0,79.51,80.07,79.44,79.74,619927.0
2022-11-09 09:30:00,77.79,79.78,77.76,78.76,144675.0,77.79,79.78,77.76,78.76,144675.0
2022-11-09 10:00:00,78.84,80.55,78.64,79.62,126950.0,78.84,80.55,78.64,79.62,126950.0
2022-11-09 10:30:00,79.66,80.3,78.98,80.1,163014.0,79.66,80.3,78.98,80.1,163014.0
2022-11-09 11:00:00,80.05,82.33,80.05,82.13,175657.0,80.05,82.33,80.05,82.13,175657.0
2022-11-09 11:30:00,82.04,82.39,81.42,81.89,166201.0,82.04,82.39,81.42,81.89,166201.0
2022-11-09 12:00:00,81.95,82.07,79.9,79.96,105493.0,81.95,82.07,79.9,79.96,105493.0
2022-11-09 12:30:00,79.96,80.15,78.8,78.86,51308.0,79.96,80.15,78.8,78.86,51308.0
2022-11-09 13:00:00,78.84,79.16,78.24,78.5,50027.0,78.84,79.16,78.24,78.5,50027.0
2022-11-09 13:30:00,78.5,78.66,78.14,78.6,84525.0,78.5,78.66,78.14,78.6,84525.0
2022-11-09 14:00:00,78.67,79.12,78.59,79.02,54320.0,78.67,79.12,78.59,79.02,54320.0
2022-11-09 14:30:00,79.01,79.01,77.62,77.7,53408.0,79.01,79.01,77.62,77.7,53408.0
2022-11-09 15:00:00,77.71,78.45,77.66,78.31,85715.0,77.71,78.45,77.66,78.31,85715.0
2022-11-09 15:30:00,78.31,78.49,77.76,78.24,479420.0,78.31,78.49,77.76,78.24,479420.0
2022-11-10 09:30:00,82.9,85.79,82.9,85.64,434417.0,82.9,85.79,82.9,85.64,434417.0
2022-11-10 10:00:00,85.54,86.66,84.61,86.46,212470.0,85.54,86.66,84.61,86.46,212470.0
2022-11-10 10:30:00,86.5,86.78,85.31,85.51,219659.0,86.5,86.78,85.31,85.51,219659.0
2022-11-10 11:00:00,85.6,87.15,84.63,87.01,191552.0,85.6,87.15,84.63,87.01,191552.0
2022-11-10 11:30:00,87.01,88.15,87.0,88.07,86022.0,87.01,88.15,87.0,88.07,86022.0
2022-11-10 12:00:00,87.98,87.98,86.85,87.2,76679.0,87.98,87.98,86.85,87.2,76679.0
2022-11-10 12:30:00,87.05,87.24,86.35,86.66,70721.0,87.05,87.24,86.35,86.66,70721.0
2022-11-10 13:00:00,86.72,87.3,86.68,86.9,49731.0,86.72,87.3,86.68,86.9,49731.0
2022-11-10 13:30:00,86.99,87.65,86.68,87.46,56476.0,86.99,87.65,86.68,87.46,56476.0
2022-11-10 14:00:00,87.46,87.65,87.09,87.42,79195.0,87.46,87.65,87.09,87.42,79195.0
2022-11-10 14:30:00,87.39,87.94,87.29,87.88,62473.0,87.39,87.94,87.29,87.88,62473.0
2022-11-10 15:00:00,87.82,88.73,87.67,88.65,108099.0,87.82,88.73,87.67,88.65,108099.0
2022-11-10 15:30:00,88.65,88.85,88.02,88.38,482265.0,88.65,88.85,88.02,88.38,482265.0
2022-11-11 09:30:00,88.57,89.94,87.65,89.91,322793.0,88.57,89.94,87.65,89.91,322793.0
2022-11-11 10:00:00,89.79,92.05,89.54,91.56,339180.0,89.79,92.05,89.54,91.56,339180.0
2022-11-11 10:30:00,91.57,93.17,91.12,92.5,284252.0,91.57,93.17,91.12,92.5,284252.0
2022-11-11 11:00:00,92.46,92.7,91.3,91.32,131134.0,92.46,92.7,91.3,91.32,131134.0
2022-11-11 11:30:00,91.31,92.12,91.01,91.06,120636.0,91.31,92.12,91.01,91.06,120636.0
2022-11-11 12:00:00,91.02,91.6,90.22,91.51,75822.0,91.02,91.6,90.22,91.51,75822.0
2022-11-11 12:30:00,91.56,92.0,91.15,91.42,50693.0,91.56,92.0,91.15,91.42,50693.0
2022-11-11 13:00:00,91.45,91.95,91.45,91.69,44525.0,91.45,91.95,91.45,91.69,44525.0
2022-11-11 13:30:00,91.71,92.05,91.18,91.66,68413.0,91.71,92.05,91.18,91.66,68413.0
2022-11-11 14:00:00,91.69,92.13,91.4,92.13,58126.0,91.69,92.13,91.4,92.13,58126.0
2022-11-11 14:30:00,92.09,92.38,91.92,92.02,56940.0,92.09,92.38,91.92,92.02,56940.0
2022-11-11 15:00:00,92.05,92.05,90.46,90.78,148346.0,92.05,92.05,90.46,90.78,148346.0
2022-11-11 15:30:00,90.82,92.12,90.82,91.85,347923.0,90.82,92.12,90.82,91.85,347923.0
2022-11-14 09:30:00,90.0,90.45,85.33,88.03,278391.0,90.0,90.45,85.33,88.03,278391.0
2022-11-14 10:00:00,88.09,90.25,88.09,89.42,165804.0,88.09,90.25,88.09,89.42,165804.0
2022-11-14 10:30:00,89.53,91.05,89.13,90.59,118767.0,89.53,91.05,89.13,90.59,118767.0
2022-11-14 11:00:00,90.67,90.91,89.23,90.17,73815.0,90.67,90.91,89.23,90.17,73815.0
2022-11-14 11:30:00,90.2,91.31,90.14,90.65,72657.0,90.2,91.31,90.14,90.65,72657.0
2022-11-14 12:00:00,90.61,91.1,89.75,90.32,47694.0,90.61,91.1,89.75,90.32,47694.0
2022-11-14 12:30:00,90.22,90.87,89.95,90.01,50593.0,90.22,90.87,89.95,90.01,50593.0
2022-11-14 13:00:00,90.04,90.58,89.59,90.51,39733.0,90.04,90.58,89.59,90.51,39733.0
2022-11-14 13:30:00,90.51,91.23,90.35,91.11,58244.0,90.51,91.23,90.35,91.11,58244.0
2022-11-14 14:00:00,91.09,91.25,90.65,90.81,21428.0,91.09,91.25,90.65,90.81,21428.0
2022-11-14 14:30:00,90.84,91.0,90.4,90.77,27392.0,90.84,91.0,90.4,90.77,27392.0
2022-11-14 15:00:00,90.77,90.99,90.11,90.48,52718.0,90.77,90.99,90.11,90.48,52718.0
2022-11-14 15:30:00,90.52,90.52,89.19,89.45,274669.0,90.52,90.52,89.19,89.45,274669.0
2022-11-15 09:30:00,92.83,94.0,92.45,93.22,274233.0,92.83,94.0,92.45,93.22,274233.0
2022-11-15 10:00:00,93.23,95.63,92.29,94.57,183576.0,93.23,95.63,92.29,94.57,183576.0
2022-11-15 10:30:00,94.5,94.54,92.77,93.36,168848.0,94.5,94.54,92.77,93.36,168848.0
2022-11-15 11:00:00,93.33,94.6,92.66,94.19,80377.0,93.33,94.6,92.66,94.19,80377.0
2022-11-15 11:30:00,94.19,95.02,94.08,94.93,70026.0,94.19,95.02,94.08,94.93,70026.0
2022-11-15 12:00:00,94.99,95.13,94.37,94.55,58569.0,94.99,95.13,94.37,94.55,58569.0
2022-11-15 12:30:00,94.55,94.85,94.29,94.75,36424.0,94.55,94.85,94.29,94.75,36424.0
2022-11-15 13:00:00,94.8,95.05,93.27,93.51,64177.0,94.8,95.05,93.27,93.51,64177.0
2022-11-15 13:30:00,93.5,93.67,92.17,93.19,107470.0,93.5,93.67,92.17,93.19,107470.0
2022-11-15 14:00:00,93.18,94.43,92.48,94.43,51782.0,93.18,94.43,92.48,94.43,51782.0
2022-11-15 14:30:00,94.38,94.38,93.24,93.92,41728.0,94.38,94.38,93.24,93.92,41728.0
2022-11-15 15:00:00,93.87,94.68,93.75,94.44,68096.0,93.87,94.68,93.75,94.44,68096.0
2022-11-15 15:30:00,94.44,94.5,93.58,93.73,263539.0,94.44,94.5,93.58,93.73,263539.0
2022-11-16 09:30:00,89.0,91.89,88.45,91.44,339322.0,89.0,91.89,88.45,91.44,339322.0
2022-11-16 10:00:00,91.41,93.0,91.4,91.91,476590.0,91.41,93.0,91.4,91.91,476590.0
2022-11-16 10:30:00,91.9,92.63,91.09,91.49,175824.0,91.9,92.63,91.09,91.49,175824.0
2022-11-16 11:00:00,91.39,91.74,91.2,91.55,126664.0,91.39,91.74,91.2,91.55,126664.0
2022-11-16 11:30:00,91.58,91.91,91.18,91.77,90233.0,91.58,91.91,91.18,91.77,90233.0
2022-11-16 12:00:00,91.77,92.9,91.72,92.28,95256.0,91.77,92.9,91.72,92.28,95256.0
2022-11-16 12:30:00,92.31,92.47,91.5,91.55,106898.0,92.31,92.47,91.5,91.55,106898.0
2022-11-16 13:00:00,91.52,92.11,91.33,91.68,75864.0,91.52,92.11,91.33,91.68,75864.0
2022-11-16 13:30:00,91.74,91.8,90.71,90.93,164235.0,91.74,91.8,90.71,90.93,164235.0
2022-11-16 14:00:00,90.87,90.94,89.81,90.32,270240.0,90.87,90.94,89.81,90.32,270240.0
2022-11-16 14:30:00,90.31,90.94,89.87,90.65,200301.0,90.31,90.94,89.87,90.65,200301.0
2022-11-16 15:00:00,90.59,90.7,88.52,88.84,355730.0,90.59,90.7,88.52,88.84,355730.0
2022-11-16 15:30:00,88.86,89.17,88.06,88.2,1229970.0,88.86,89.17,88.06,88.2,1229970.0
2022-11-17 09:30:00,87.84,89.94,87.05,89.1,554536.0,87.84,89.94,87.05,89.1,554536.0
2022-11-17 10:00:00,89.1,89.51,88.12,88.74,317080.0,89.1,89.51,88.12,88.74,317080.0
2022-11-17 10:30:00,88.74,89.32,87.8,88.98,235433.0,88.74,89.32,87.8,88.98,235433.0
2022-11-17 11:00:00,89.03,89.53,88.6,89.34,70076.0,89.03,89.53,88.6,89.34,70076.0
2022-11-17 11:30:00,89.34,90.07,88.98,89.85,118912.0,89.34,90.07,88.98,89.85,118912.0
2022-11-17 12:00:00,89.88,90.56,89.83,90.18,92183.0,89.88,90.56,89.83,90.18,92183.0
2022-11-17 12:30:00,90.16,91.69,89.89,91.26,191808.0,90.16,91.69,89.89,91.26,191808.0
2022-11-17 13:00:00,91.28,92.59,91.26,91.26,147858.0,91.28,92.59,91.26,91.26,147858.0
2022-11-17 13:30:00,91.26,91.63,90.68,90.92,107482.0,91.26,91.63,90.68,90.92,107482.0
2022-11-17 14:00:00,90.87,90.92,89.73,90.03,82832.0,90.87,90.92,89.73,90.03,82832.0
2022-11-17 14:30:00,90.07,90.66,89.87,90.51,95630.0,90.07,90.66,89.87,90.51,95630.0
2022-11-17 15:00:00,90.45,90.56,89.76,90.13,112315.0,90.45,90.56,89.76,90.13,112315.0
2022-11-17 15:30:00,90.05,90.77,89.93,90.77,398081.0,90.05,90.77,89.93,90.77,398081.0
2022-11-18 09:30:00,91.25,92.31,90.0,90.71,94345.0,91.25,92.31,90.0,90.71,94345.0
2022-11-18 10:00:00,90.71,90.86,89.63,90.36,60396.0,90.71,90.86,89.63,90.36,60396.0
2022-11-18 10:30:00,90.51,90.78,90.04,90.09,40772.0,90.51,90.78,90.04,90.09,40772.0
2022-11-18 11:00:00,90.19,90.67,89.81,90.43,47125.0,90.19,90.67,89.81,90.43,47125.0
2022-11-18 11:30:00,90.37,90.68,89.97,90.6,33374.0,90.37,90.68,89.97,90.6,33374.0
2022-11-18 12:00:00,90.57,90.7,89.73,90.3,27063.0,90.57,90.7,89.73,90.3,27063.0
2022-11-18 12:30:00,90.27,90.62,90.19,90.42,20476.0,90.27,90.62,90.19,90.42,20476.0
2022-11-18 13:00:00,90.57,91.0,90.44,90.99,31647.0,90.57,91.0,90.44,90.99,31647.0
2022-11-18 13:30:00,90.98,91.06,90.47,90.87,28029.0,90.98,91.06,90.47,90.87,28029.0
2022-11-18 14:00:00,90.87,91.27,90.59,90.59,33124.0,90.87,91.27,90.59,90.59,33124.0
2022-11-18 14:30:00,90.64,91.1,90.63,91.06,25280.0,90.64,91.1,90.63,91.06,25280.0
2022-11-18 15:00:00,91.05,91.28,90.74,91.03,38362.0,91.05,91.28,90.74,91.03,38362.0
2022-11-18 15:30:00,91.03,91.3,90.77,91.03,204628.0,91.03,91.3,90.77,91.03,204628.0
2022-11-21 09:30:00,91.04,91.44,89.21,89.39,102034.0,91.04,91.44,89.21,89.39,102034.0
2022-11-21 10:00:00,89.45,89.86,88.55,89.37,79150.0,89.45,89.86,88.55,89.37,79150.0
2022-11-21 10:30:00,89.32,89.71,88.67,88.76,47863.0,89.32,89.71,88.67,88.76,47863.0
2022-11-21 11:00:00,88.67,89.39,88.24,89.08,47548.0,88.67,89.39,88.24,89.08,47548.0
2022-11-21 11:30:00,88.96,89.04,88.29,88.44,38379.0,88.96,89.04,88.29,88.44,38379.0
2022-11-21 12:00:00,88.44,88.96,88.15,88.21,20069.0,88.44,88.96,88.15,88.21,20069.0
2022-11-21 12:30:00,88.2,88.8,88.2,88.29,39021.0,88.2,88.8,88.2,88.29,39021.0
2022-11-21 13:00:00,88.31,89.12,88.31,88.66,35986.0,88.31,89.12,88.31,88.66,35986.0
2022-11-21 13:30:00,88.65,89.05,88.58,88.71,33841.0,88.65,89.05,88.58,88.71,33841.0
2022-11-21 14:00:00,88.73,89.16,88.5,88.55,20805.0,88.73,89.16,88.5,88.55,20805.0
2022-11-21 14:30:00,88.53,88.92,88.39,88.7,33643.0,88.53,88.92,88.39,88.7,33643.0
2022-11-21 15:00:00,88.65,89.09,88.65,88.78,29500.0,88.65,89.09,88.65,88.78,29500.0
2022-11-21 15:30:00,88.81,89.04,88.23,88.25,230363.0,88.81,89.04,88.23,88.25,230363.0
2022-11-22 09:30:00,88.13,89.09,87.85,88.73,55796.0,88.13,89.09,87.85,88.73,55796.0
2022-11-22 10:00:00,88.59,89.65,88.56,89.23,63272.0,88.59,89.65,88.56,89.23,63272.0
2022-11-22 10:30:00,89.22,90.0,89.02,89.39,139081.0,89.22,90.0,89.02,89.39,139081.0
2022-11-22 11:00:00,89.44,89.48,88.51,88.59,86067.0,89.44,89.48,88.51,88.59,86067.0
2022-11-22 11:30:00,88.6,89.16,88.17,88.92,62513.0,88.6,89.16,88.17,88.92,62513.0
2022-11-22 12:00:00,88.95,89.79,88.89,89.68,57171.0,88.95,89.79,88.89,89.68,57171.0
2022-11-22 12:30:00,89.72,90.0,89.6,89.7,26586.0,89.72,90.0,89.6,89.7,26586.0
2022-11-22 13:00:00,89.66,90.16,89.34,89.95,43380.0,89.66,90.16,89.34,89.95,43380.0
2022-11-22 13:30:00,89.97,90.21,89.93,90.03,32201.0,89.97,90.21,89.93,90.03,32201.0
2022-11-22 14:00:00,90.03,90.05,89.5,89.56,34553.0,90.03,90.05,89.5,89.56,34553.0
2022-11-22 14:30:00,89.59,89.68,89.25,89.51,48572.0,89.59,89.68,89.25,89.51,48572.0
2022-11-22 15:00:00,89.44,90.13,89.44,90.09,53597.0,89.44,90.13,89.44,90.09,53597.0
2022-11-22 15:30:00,90.07,90.86,90.07,90.83,269257.0,90.07,90.86,90.07,90.83,269257.0
2022-11-23 09:30:00,91.0,92.56,90.62,91.7,190824.0,91.0,92.56,90.62,91.7,190824.0
2022-11-23 10:00:00,91.83,92.18,91.5,91.78,59420.0,91.83,92.18,91.5,91.78,59420.0
2022-11-23 10:30:00,91.82,92.29,91.56,92.11,99634.0,91.82,92.29,91.56,92.11,99634.0
2022-11-23 11:00:00,92.11,92.25,91.33,91.44,82489.0,92.11,92.25,91.33,91.44,82489.0
2022-11-23 11:30:00,91.44,91.47,90.01,90.2,82123.0,91.44,91.47,90.01,90.2,82123.0
2022-11-23 12:00:00,90.2,90.86,90.2,90.73,28265.0,90.2,90.86,90.2,90.73,28265.0
2022-11-23 12:30:00,90.81,90.82,90.14,90.34,21175.0,90.81,90.82,90.14,90.34,21175.0
2022-11-23 13:00:00,90.29,90.61,90.13,90.55,13289.0,90.29,90.61,90.13,90.55,13289.0
2022-11-23 13:30:00,90.72,90.95,90.47,90.48,14341.0,90.72,90.95,90.47,90.48,14341.0
2022-11-23 14:00:00,90.54,91.64,90.41,91.39,39870.0,90.54,91.64,90.41,91.39,39870.0
2022-11-23 14:30:00,91.31,91.42,91.01,91.2,19363.0,91.31,91.42,91.01,91.2,19363.0
2022-11-23 15:00:00,91.16,91.62,90.94,91.52,20856.0,91.16,91.62,90.94,91.52,20856.0
2022-11-23 15:30:00,91.49,91.94,91.4,91.91,170977.0,91.49,91.94,91.4,91.91,170977.0
2022-11-25 09:30:00,91.83,92.05,90.84,91.69,53469.0,91.83,92.05,90.84,91.69,53469.0
2022-11-25 10:00:00,91.71,91.98,91.22,91.23,39212.0,91.71,91.98,91.22,91.23,39212.0
2022-11-25 10:30:00,91.22,91.5,90.53,91.45,34149.0,91.22,91.5,90.53,91.45,34149.0
2022-11-25 11:00:00,91.49,92.03,91.21,91.28,55909.0,91.49,92.03,91.21,91.28,55909.0
2022-11-25 11:30:00,91.4,91.68,91.15,91.4,43951.0,91.4,91.68,91.15,91.4,43951.0
2022-11-25 12:00:00,91.4,91.44,91.12,91.22,44070.0,91.4,91.44,91.12,91.22,44070.0
2022-11-25 12:30:00,91.16,91.18,90.05,90.11,123657.0,91.16,91.18,90.05,90.11,123657.0
2022-11-28 09:30:00,88.17,90.0,87.22,89.25,118411.0,88.17,90.0,87.22,89.25,118411.0
2022-11-28 10:00:00,89.27,89.59,87.98,88.15,86627.0,89.27,89.59,87.98,88.15,86627.0
2022-11-28 10:30:00,88.13,88.3,86.78,86.89,97850.0,88.13,88.3,86.78,86.89,97850.0
2022-11-28 11:00:00,86.87,87.37,86.74,86.83,130698.0,86.87,87.37,86.74,86.83,130698.0
2022-11-28 11:30:00,86.89,87.27,86.72,87.09,49778.0,86.89,87.27,86.72,87.09,49778.0
2022-11-28 12:00:00,87.09,87.23,86.24,86.25,92441.0,87.09,87.23,86.24,86.25,92441.0
2022-11-28 12:30:00,86.31,86.49,85.68,85.77,99380.0,86.31,86.49,85.68,85.77,99380.0
2022-11-28 13:00:00,85.72,85.99,85.59,85.66,42148.0,85.72,85.99,85.59,85.66,42148.0
2022-11-28 13:30:00,85.71,85.84,85.17,85.27,46497.0,85.71,85.84,85.17,85.27,46497.0
2022-11-28 14:00:00,85.24,85.27,84.39,84.45,72677.0,85.24,85.27,84.39,84.45,72677.0
2022-11-28 14:30:00,84.45,84.79,84.28,84.5,87594.0,84.45,84.79,84.28,84.5,87594.0
2022-11-28 15:00:00,84.5,84.62,83.56,83.81,105340.0,84.5,84.62,83.56,83.81,105340.0
2022-11-28 15:30:00,83.8,84.21,83.23,84.02,505416.0,83.8,84.21,83.23,84.02,505416.0
2022-11-29 09:30:00,85.06,86.54,84.38,85.31,139471.0,85.06,86.54,84.38,85.31,139471.0
2022-11-29 10:00:00,85.31,86.24,84.77,86.04,101426.0,85.31,86.24,84.77,86.04,101426.0
2022-11-29 10:30:00,86.04,86.27,85.65,85.87,77289.0,86.04,86.27,85.65,85.87,77289.0
2022-11-29 11:00:00,85.88,86.05,84.38,84.54,110831.0,85.88,86.05,84.38,84.54,110831.0
2022-11-29 11:30:00,84.54,85.32,84.45,85.11,48755.0,84.54,85.32,84.45,85.11,48755.0
2022-11-29 12:00:00,85.08,85.14,84.74,85.0,60124.0,85.08,85.14,84.74,85.0,60124.0
2022-11-29 12:30:00,85.04,85.36,84.79,84.79,47965.0,85.04,85.36,84.79,84.79,47965.0
2022-11-29 13:00:00,84.8,84.87,83.95,83.97,43561.0,84.8,84.87,83.95,83.97,43561.0
2022-11-29 13:30:00,83.95,84.03,83.73,84.03,33281.0,83.95,84.03,83.73,84.03,33281.0
2022-11-29 14:00:00,84.0,84.59,83.7,83.76,49351.0,84.0,84.59,83.7,83.76,49351.0
2022-11-29 14:30:00,83.72,83.8,83.41,83.57,45631.0,83.72,83.8,83.41,83.57,45631.0
2022-11-29 15:00:00,83.57,83.8,83.4,83.59,49402.0,83.57,83.8,83.4,83.59,49402.0
2022-11-29 15:30:00,83.59,83.92,83.16,83.19,231149.0,83.59,83.92,83.16,83.19,231149.0
2022-11-30 09:30:00,84.18,85.8,83.56,84.44,175883.0,84.18,85.8,83.56,84.44,175883.0
2022-11-30 10:00:00,84.42,85.13,83.89,84.72,97089.0,84.42,85.13,83.89,84.72,97089.0
2022-11-30 10:30:00,84.77,84.96,83.38,83.88,120192.0,84.77,84.96,83.38,83.88,120192.0
2022-11-30 11:00:00,83.92,84.64,83.6,84.41,77609.0,83.92,84.64,83.6,84.41,77609.0
2022-11-30 11:30:00,84.46,84.73,84.27,84.61,56406.0,84.46,84.73,84.27,84.61,56406.0
2022-11-30 12:00:00,84.6,85.07,84.47,84.98,108104.0,84.6,85.07,84.47,84.98,108104.0
2022-11-30 12:30:00,85.01,86.23,84.94,85.72,117425.0,85.01,86.23,84.94,85.72,117425.0
2022-11-30 13:00:00,85.67,86.41,85.52,86.1,105923.0,85.67,86.41,85.52,86.1,105923.0
2022-11-30 13:30:00,86.08,87.86,85.83,87.71,116548.0,86.08,87.86,85.83,87.71,116548.0
2022-11-30 14:00:00,87.72,89.74,87.61,89.43,125527.0,87.72,89.74,87.61,89.43,125527.0
2022-11-30 14:30:00,89.39,89.7,88.89,89.5,114340.0,89.39,89.7,88.89,89.5,114340.0
2022-11-30 15:00:00,89.56,90.7,89.29,90.67,176144.0,89.56,90.7,89.29,90.67,176144.0
2022-11-30 15:30:00,90.67,91.57,90.38,91.06,758700.0,90.67,91.57,90.38,91.06,758700.0
2022-12-01 09:30:00,90.11,90.9,89.34,89.37,229340.0,90.11,90.9,89.34,89.37,229340.0
2022-12-01 10:00:00,89.62,89.74,86.5,87.18,263826.0,89.62,89.74,86.5,87.18,263826.0
2022-12-01 10:30:00,87.17,88.32,86.82,88.06,184083.0,87.17,88.32,86.82,88.06,184083.0
2022-12-01 11:00:00,88.06,88.34,87.3,87.87,171253.0,88.06,88.34,87.3,87.87,171253.0
2022-12-01 11:30:00,87.88,88.43,87.78,87.98,37919.0,87.88,88.43,87.78,87.98,37919.0
2022-12-01 12:00:00,88.04,88.16,87.01,87.39,55551.0,88.04,88.16,87.01,87.39,55551.0
2022-12-01 12:30:00,87.42,87.64,86.52,86.77,61225.0,87.42,87.64,86.52,86.77,61225.0
2022-12-01 13:00:00,86.79,87.3,86.52,86.86,42518.0,86.79,87.3,86.52,86.86,42518.0
2022-12-01 13:30:00,86.89,87.32,86.61,86.75,36438.0,86.89,87.32,86.61,86.75,36438.0
2022-12-01 14:00:00,86.72,86.75,86.19,86.26,72152.0,86.72,86.75,86.19,86.26,72152.0
2022-12-01 14:30:00,86.25,86.92,86.21,86.76,36502.0,86.25,86.92,86.21,86.76,36502.0
2022-12-01 15:00:00,86.81,86.82,86.36,86.58,60732.0,86.81,86.82,86.36,86.58,60732.0
2022-12-01 15:30:00,86.58,87.13,86.22,86.22,319279.0,86.58,87.13,86.22,86.22,319279.0
2022-12-02 09:30:00,84.01,84.54,82.5,84.05,200382.0,84.01,84.54,82.5,84.05,200382.0
2022-12-02 10:00:00,84.04,84.72,83.53,84.02,177577.0,84.04,84.72,83.53,84.02,177577.0
2022-12-02 10:30:00,83.97,84.52,83.14,83.5,210761.0,83.97,84.52,83.14,83.5,210761.0
2022-12-02 11:00:00,83.42,83.99,83.04,83.74,82380.0,83.42,83.99,83.04,83.74,82380.0
2022-12-02 11:30:00,83.76,83.9,83.24,83.38,80716.0,83.76,83.9,83.24,83.38,80716.0
2022-12-02 12:00:00,83.4,83.52,82.72,82.75,75110.0,83.4,83.52,82.72,82.75,75110.0
2022-12-02 12:30:00,82.85,83.0,82.5,82.58,84029.0,82.85,83.0,82.5,82.58,84029.0
2022-12-02 13:00:00,82.5,82.7,82.24,82.32,73377.0,82.5,82.7,82.24,82.32,73377.0
2022-12-02 13:30:00,82.35,82.44,82.1,82.32,63431.0,82.35,82.44,82.1,82.32,63431.0
2022-12-02 14:00:00,82.32,82.46,82.04,82.46,54586.0,82.32,82.46,82.04,82.46,54586.0
2022-12-02 14:30:00,82.46,83.25,82.35,83.2,50831.0,82.46,83.25,82.35,83.2,50831.0
2022-12-02 15:00:00,83.25,84.16,83.24,83.69,128930.0,83.25,84.16,83.24,83.69,128930.0
2022-12-02 15:30:00,83.72,84.34,83.29,84.32,282885.0,83.72,84.34,83.29,84.32,282885.0
2022-12-05 09:30:00,83.68,84.2,82.72,83.36,108304.0,83.68,84.2,82.72,83.36,108304.0
2022-12-05 10:00:00,83.2,83.86,82.2,82.92,65801.0,83.2,83.86,82.2,82.92,65801.0
2022-12-05 10:30:00,82.88,83.67,82.72,83.66,33683.0,82.88,83.67,82.72,83.66,33683.0
2022-12-05 11:00:00,83.67,84.69,83.6,84.2,41657.0,83.67,84.69,83.6,84.2,41657.0
2022-12-05 11:30:00,84.18,84.4,83.27,83.27,35907.0,84.18,84.4,83.27,83.27,35907.0
2022-12-05 12:00:00,83.19,83.41,82.82,82.82,26345.0,83.19,83.41,82.82,82.82,26345.0
2022-12-05 12:30:00,82.8,83.03,82.19,82.27,41612.0,82.8,83.03,82.19,82.27,41612.0
2022-12-05 13:00:00,82.25,82.37,81.88,81.95,58601.0,82.25,82.37,81.88,81.95,58601.0
2022-12-05 13:30:00,81.99,82.28,81.4,81.44,45027.0,81.99,82.28,81.4,81.44,45027.0
2022-12-05 14:00:00,81.44,81.75,81.37,81.47,54502.0,81.44,81.75,81.37,81.47,54502.0
2022-12-05 14:30:00,81.39,81.54,80.84,81.52,69542.0,81.39,81.54,80.84,81.52,69542.0
2022-12-05 15:00:00,81.61,81.96,81.44,81.96,39097.0,81.61,81.96,81.44,81.96,39097.0
2022-12-05 15:30:00,81.97,82.69,81.94,82.59,321557.0,81.97,82.69,81.94,82.59,321557.0
2022-12-06 09:30:00,82.74,82.94,80.61,80.61,78432.0,82.74,82.94,80.61,80.61,78432.0
2022-12-06 10:00:00,80.69,81.94,80.22,81.54,76941.0,80.69,81.94,80.22,81.54,76941.0
2022-12-06 10:30:00,81.51,81.87,80.9,80.98,36717.0,81.51,81.87,80.9,80.98,36717.0
2022-12-06 11:00:00,80.96,81.03,80.49,80.92,43874.0,80.96,81.03,80.49,80.92,43874.0
2022-12-06 11:30:00,80.99,81.25,80.72,80.94,27237.0,80.99,81.25,80.72,80.94,27237.0
2022-12-06 12:00:00,80.92,81.16,80.44,80.69,26599.0,80.92,81.16,80.44,80.69,26599.0
2022-12-06 12:30:00,80.67,80.86,80.4,80.46,24466.0,80.67,80.86,80.4,80.46,24466.0
2022-12-06 13:00:00,80.43,80.55,80.2,80.26,33770.0,80.43,80.55,80.2,80.26,33770.0
2022-12-06 13:30:00,80.25,80.79,80.19,80.68,57699.0,80.25,80.79,80.19,80.68,57699.0
2022-12-06 14:00:00,80.67,80.67,79.55,79.64,84237.0,80.67,80.67,79.55,79.64,84237.0
2022-12-06 14:30:00,79.63,80.35,79.52,80.08,53645.0,79.63,80.35,79.52,80.08,53645.0
2022-12-06 15:00:00,80.12,80.34,79.56,79.72,54748.0,80.12,80.34,79.56,79.72,54748.0
2022-12-06 15:30:00,79.76,80.83,79.67,80.78,244112.0,79.76,80.83,79.67,80.78,244112.0
2022-12-07 09:30:00,80.06,81.78,79.81,80.36,175126.0,80.06,81.78,79.81,80.36,175126.0
2022-12-07 10:00:00,80.36,81.08,80.06,80.67,48394.0,80.36,81.08,80.06,80.67,48394.0
2022-12-07 10:30:00,80.59,81.84,80.21,81.56,55212.0,80.59,81.84,80.21,81.56,55212.0
2022-12-07 11:00:00,81.5,81.82,80.67,80.85,65215.0,81.5,81.82,80.67,80.85,65215.0
2022-12-07 11:30:00,80.85,81.43,80.75,81.32,51599.0,80.85,81.43,80.75,81.32,51599.0
2022-12-07 12:00:00,81.23,81.31,80.27,80.27,37943.0,81.23,81.31,80.27,80.27,37943.0
2022-12-07 12:30:00,80.31,80.54,80.22,80.41,27989.0,80.31,80.54,80.22,80.41,27989.0
2022-12-07 13:00:00,80.41,80.66,80.06,80.41,26976.0,80.41,80.66,80.06,80.41,26976.0
2022-12-07 13:30:00,80.38,80.63,80.14,80.43,30327.0,80.38,80.63,80.14,80.43,30327.0
2022-12-07 14:00:00,80.49,81.19,80.28,80.96,42622.0,80.49,81.19,80.28,80.96,42622.0
2022-12-07 14:30:00,80.96,81.41,80.89,81.35,53327.0,80.96,81.41,80.89,81.35,53327.0
2022-12-07 15:00:00,81.33,81.49,81.05,81.24,56667.0,81.33,81.49,81.05,81.24,56667.0
2022-12-07 15:30:00,81.28,81.75,81.28,81.37,264901.0,81.28,81.75,81.28,81.37,264901.0
2022-12-08 09:30:00,83.33,83.6,81.87,83.51,152815.0,83.33,83.6,81.87,83.51,152815.0
2022-12-08 10:00:00,83.51,84.95,83.4,84.85,58638.0,83.51,84.95,83.4,84.85,58638.0
2022-12-08 10:30:00,84.92,85.03,83.76,83.79,70552.0,84.92,85.03,83.76,83.79,70552.0
2022-12-08 11:00:00,83.69,83.85,82.69,83.08,130046.0,83.69,83.85,82.69,83.08,130046.0
2022-12-08 11:30:00,83.06,84.13,83.03,84.09,63528.0,83.06,84.13,83.03,84.09,63528.0
2022-12-08 12:00:00,84.08,84.13,83.44,83.9,53924.0,84.08,84.13,83.44,83.9,53924.0
2022-12-08 12:30:00,83.9,84.39,83.85,84.39,47708.0,83.9,84.39,83.85,84.39,47708.0
2022-12-08 13:00:00,84.39,85.24,84.35,85.23,171849.0,84.39,85.24,84.35,85.23,171849.0
2022-12-08 13:30:00,85.24,85.47,84.54,84.62,34135.0,85.24,85.47,84.54,84.62,34135.0
2022-12-08 14:00:00,84.62,84.8,84.21,84.3,140359.0,84.62,84.8,84.21,84.3,140359.0
2022-12-08 14:30:00,84.3,84.89,84.21,84.69,113801.0,84.3,84.89,84.21,84.69,113801.0
2022-12-08 15:00:00,84.64,85.24,84.61,85.06,47330.0,84.64,85.24,84.61,85.06,47330.0
2022-12-08 15:30:00,85.03,85.45,84.9,85.4,290078.0,85.03,85.45,84.9,85.4,290078.0
2022-12-09 09:30:00,84.94,85.47,83.58,84.23,113833.0,84.94,85.47,83.58,84.23,113833.0
2022-12-09 10:00:00,84.29,84.74,83.95,84.09,56980.0,84.29,84.74,83.95,84.09,56980.0
2022-12-09 10:30:00,84.04,84.34,83.46,84.2,52859.0,84.04,84.34,83.46,84.2,52859.0
2022-12-09 11:00:00,84.27,84.37,83.8,83.96,34443.0,84.27,84.37,83.8,83.96,34443.0
2022-12-09 11:30:00,83.95,84.22,83.77,84.0,16365.0,83.95,84.22,83.77,84.0,16365.0
2022-12-09 12:00:00,83.94,84.02,83.43,83.59,20057.0,83.94,84.02,83.43,83.59,20057.0
2022-12-09 12:30:00,83.62,84.01,83.42,83.59,55905.0,83.62,84.01,83.42,83.59,55905.0
2022-12-09 13:00:00,83.54,83.54,83.03,83.36,51966.0,83.54,83.54,83.03,83.36,51966.0
2022-12-09 13:30:00,83.29,83.74,83.29,83.39,65894.0,83.29,83.74,83.29,83.39,65894.0
2022-12-09 14:00:00,83.38,83.61,83.23,83.48,26300.0,83.38,83.61,83.23,83.48,26300.0
2022-12-09 14:30:00,83.47,83.72,83.34,83.61,44749.0,83.47,83.72,83.34,83.61,44749.0
2022-12-09 15:00:00,83.66,83.87,83.44,83.54,60025.0,83.66,83.87,83.44,83.54,60025.0
2022-12-09 15:30:00,83.5,83.5,82.5,82.66,267679.0,83.5,83.5,82.5,82.66,267679.0
2022-12-12 09:30:00,81.82,83.73,81.54,83.65,75504.0,81.82,83.73,81.54,83.65,75504.0
2022-12-12 10:00:00,83.42,83.69,82.73,83.27,55851.0,83.42,83.69,82.73,83.27,55851.0
2022-12-12 10:30:00,83.26,83.77,83.1,83.46,39994.0,83.26,83.77,83.1,83.46,39994.0
2022-12-12 11:00:00,83.39,83.94,82.78,82.96,44387.0,83.39,83.94,82.78,82.96,44387.0
2022-12-12 11:30:00,82.93,82.99,82.49,82.49,33466.0,82.93,82.99,82.49,82.49,33466.0
2022-12-12 12:00:00,82.54,82.93,82.41,82.84,34594.0,82.54,82.93,82.41,82.84,34594.0
2022-12-12 12:30:00,82.84,82.95,82.38,82.59,68760.0,82.84,82.95,82.38,82.59,68760.0
2022-12-12 13:00:00,82.51,82.79,82.2,82.44,32430.0,82.51,82.79,82.2,82.44,32430.0
2022-12-12 13:30:00,82.48,82.89,82.45,82.65,26667.0,82.48,82.89,82.45,82.65,26667.0
2022-12-12 14:00:00,82.69,82.74,82.35,82.5,19374.0,82.69,82.74,82.35,82.5,19374.0
2022-12-12 14:30:00,82.47,82.8,82.2,82.76,38676.0,82.47,82.8,82.2,82.76,38676.0
2022-12-12 15:00:00,82.81,83.36,82.71,83.12,50752.0,82.81,83.36,82.71,83.12,50752.0
2022-12-12 15:30:00,83.17,83.26,82.66,83.16,216662.0,83.17,83.26,82.66,83.16,216662.0
2022-12-13 09:30:00,87.42,87.42,85.38,86.65,276741.0,87.42,87.42,85.38,86.65,276741.0
2022-12-13 10:00:00,86.57,86.71,83.87,84.28,65632.0,86.57,86.71,83.87,84.28,65632.0
2022-12-13 10:30:00,84.48,84.65,83.01,83.32,72008.0,84.48,84.65,83.01,83.32,72008.0
2022-12-13 11:00:00,83.45,83.85,82.93,83.52,44935.0,83.45,83.85,82.93,83.52,44935.0
2022-12-13 11:30:00,83.47,83.75,82.44,82.5,35964.0,83.47,83.75,82.44,82.5,35964.0
2022-12-13 12:00:00,82.6,82.75,81.38,81.68,54870.0,82.6,82.75,81.38,81.68,54870.0
2022-12-13 12:30:00,81.62,82.15,81.37,82.08,27630.0,81.62,82.15,81.37,82.08,27630.0
2022-12-13 13:00:00,82.15,83.26,82.14,83.18,28755.0,82.15,83.26,82.14,83.18,28755.0
2022-12-13 13:30:00,83.28,83.58,82.75,83.19,24420.0,83.28,83.58,82.75,83.19,24420.0
2022-12-13 14:00:00,83.18,83.55,83.12,83.31,18365.0,83.18,83.55,83.12,83.31,18365.0
2022-12-13 14:30:00,83.38,84.03,83.0,83.14,18312.0,83.38,84.03,83.0,83.14,18312.0
2022-12-13 15:00:00,83.06,83.46,82.74,83.45,31231.0,83.06,83.46,82.74,83.45,31231.0
2022-12-13 15:30:00,83.5,83.82,83.32,83.42,150147.0,83.5,83.82,83.32,83.42,150147.0
2022-12-14 09:30:00,83.13,84.46,82.8,83.21,67410.0,83.13,84.46,82.8,83.21,67410.0
2022-12-14 10:00:00,83.28,83.33,82.71,82.85,56031.0,83.28,83.33,82.71,82.85,56031.0
2022-12-14 10:30:00,82.85,83.26,82.28,83.26,39285.0,82.85,83.26,82.28,83.26,39285.0
2022-12-14 11:00:00,83.17,83.52,82.56,82.59,37442.0,83.17,83.52,82.56,82.59,37442.0
2022-12-14 11:30:00,82.65,82.89,82.26,82.8,34677.0,82.65,82.89,82.26,82.8,34677.0
2022-12-14 12:00:00,82.7,82.84,81.84,82.3,45246.0,82.7,82.84,81.84,82.3,45246.0
2022-12-14 12:30:00,82.31,82.69,82.31,82.54,21166.0,82.31,82.69,82.31,82.54,21166.0
2022-12-14 13:00:00,82.55,83.43,82.55,83.43,30784.0,82.55,83.43,82.55,83.43,30784.0
2022-12-14 13:30:00,83.43,84.08,83.4,83.84,30958.0,83.43,84.08,83.4,83.84,30958.0
2022-12-14 14:00:00,83.73,83.73,81.32,82.76,74913.0,83.73,83.73,81.32,82.76,74913.0
2022-12-14 14:30:00,82.62,82.9,81.3,81.59,92052.0,82.62,82.9,81.3,81.59,92052.0
2022-12-14 15:00:00,81.59,83.17,81.25,81.25,64909.0,81.59,83.17,81.25,81.25,64909.0
2022-12-14 15:30:00,81.08,81.62,80.67,81.2,237406.0,81.08,81.62,80.67,81.2,237406.0
2022-12-15 09:30:00,80.0,82.91,79.75,81.6,250484.0,80.0,82.91,79.75,81.6,250484.0
2022-12-15 10:00:00,81.66,81.95,80.67,81.36,124783.0,81.66,81.95,80.67,81.36,124783.0
2022-12-15 10:30:00,81.3,81.81,80.45,80.55,139914.0,81.3,81.81,80.45,80.55,139914.0
2022-12-15 11:00:00,80.68,81.28,80.35,81.0,142230.0,80.68,81.28,80.35,81.0,142230.0
2022-12-15 11:30:00,80.9,81.29,80.53,80.81,86384.0,80.9,81.29,80.53,80.81,86384.0
2022-12-15 12:00:00,80.85,81.1,80.1,80.26,52961.0,80.85,81.1,80.1,80.26,52961.0
2022-12-15 12:30:00,80.29,80.56,80.09,80.38,60065.0,80.29,80.56,80.09,80.38,60065.0
2022-12-15 13:00:00,80.35,80.74,79.7,79.84,98830.0,80.35,80.74,79.7,79.84,98830.0
2022-12-15 13:30:00,79.79,79.88,79.34,79.71,87135.0,79.79,79.88,79.34,79.71,87135.0
2022-12-15 14:00:00,79.7,79.97,79.61,79.64,38796.0,79.7,79.97,79.61,79.64,38796.0
2022-12-15 14:30:00,79.67,80.13,79.67,79.99,58318.0,79.67,80.13,79.67,79.99,58318.0
2022-12-15 15:00:00,80.04,80.16,79.33,79.59,76256.0,80.04,80.16,79.33,79.59,76256.0
2022-12-15 15:30:00,79.62,79.62,78.54,78.68,397621.0,79.62,79.62,78.54,78.68,397621.0
2022-12-16 09:30:00,78.42,80.77,77.56,80.31,300798.0,78.42,80.77,77.56,80.31,300798.0
2022-12-16 10:00:00,80.31,80.38,78.71,78.81,83642.0,80.31,80.38,78.71,78.81,83642.0
2022-12-16 10:30:00,78.77,78.88,78.25,78.41,61604.0,78.77,78.88,78.25,78.41,61604.0
2022-12-16 11:00:00,78.49,78.51,77.04,77.28,56616.0,78.49,78.51,77.04,77.28,56616.0
2022-12-16 11:30:00,77.29,78.07,76.71,76.82,100967.0,77.29,78.07,76.71,76.82,100967.0
2022-12-16 12:00:00,76.88,77.24,76.74,77.06,61737.0,76.88,77.24,76.74,77.06,61737.0
2022-12-16 12:30:00,77.02,77.09,76.43,76.61,52396.0,77.02,77.09,76.43,76.61,52396.0
2022-12-16 13:00:00,76.62,76.72,76.16,76.67,52802.0,76.62,76.72,76.16,76.67,52802.0
2022-12-16 13:30:00,76.67,77.18,76.6,77.04,44157.0,76.67,77.18,76.6,77.04,44157.0
2022-12-16 14:00:00,76.98,77.5,76.9,76.93,44459.0,76.98,77.5,76.9,76.93,44459.0
2022-12-16 14:30:00,76.88,77.28,76.75,77.25,55009.0,76.88,77.28,76.75,77.25,55009.0
2022-12-16 15:00:00,77.16,77.55,76.99,77.37,39134.0,77.16,77.55,76.99,77.37,39134.0
2022-12-16 15:30:00,77.45,77.54,76.64,76.95,348717.0,77.45,77.54,76.64,76.95,348717.0
2022-12-19 09:30:00,77.01,77.73,75.27,75.76,157424.0,77.01,77.73,75.27,75.76,157424.0
2022-12-19 10:00:00,75.73,76.24,75.5,75.63,149022.0,75.73,76.24,75.5,75.63,149022.0
2022-12-19 10:30:00,75.58,76.18,75.39,75.99,156402.0,75.58,76.18,75.39,75.99,156402.0
2022-12-19 11:00:00,76.0,77.37,75.92,77.31,121360.0,76.0,77.37,75.92,77.31,121360.0
2022-12-19 11:30:00,77.28,77.28,75.57,75.57,102815.0,77.28,77.28,75.57,75.57,102815.0
2022-12-19 12:00:00,75.62,75.87,75.18,75.46,66089.0,75.62,75.87,75.18,75.46,66089.0
2022-12-19 12:30:00,75.41,75.88,75.41,75.58,51300.0,75.41,75.88,75.41,75.58,51300.0
2022-12-19 13:00:00,75.58,75.98,75.47,75.49,50209.0,75.58,75.98,75.47,75.49,50209.0
2022-12-19 13:30:00,75.49,75.49,74.94,74.94,53683.0,75.49,75.49,74.94,74.94,53683.0
2022-12-19 14:00:00,74.94,75.15,74.73,75.01,62970.0,74.94,75.15,74.73,75.01,62970.0
2022-12-19 14:30:00,75.01,75.48,74.87,75.46,73147.0,75.01,75.48,74.87,75.46,73147.0
2022-12-19 15:00:00,75.46,75.58,74.74,74.74,117708.0,75.46,75.58,74.74,74.74,117708.0
2022-12-19 15:30:00,74.72,75.57,74.38,75.54,436444.0,74.72,75.57,74.38,75.54,436444.0
2022-12-20 09:30:00,74.41,77.22,74.06,77.04,217386.0,74.41,77.22,74.06,77.04,217386.0
2022-12-20 10:00:00,77.02,77.19,76.32,77.13,199451.0,77.02,77.19,76.32,77.13,199451.0
2022-12-20 10:30:00,77.2,77.53,76.46,76.52,157324.0,77.2,77.53,76.46,76.52,157324.0
2022-12-20 11:00:00,76.52,76.75,75.44,75.88,129108.0,76.52,76.75,75.44,75.88,129108.0
2022-12-20 11:30:00,75.92,76.5,75.8,76.5,126003.0,75.92,76.5,75.8,76.5,126003.0
2022-12-20 12:00:00,76.46,76.63,76.17,76.23,74497.0,76.46,76.63,76.17,76.23,74497.0
2022-12-20 12:30:00,76.23,76.64,75.76,76.62,94638.0,76.23,76.64,75.76,76.62,94638.0
2022-12-20 13:00:00,76.66,76.81,75.98,76.22,72673.0,76.66,76.81,75.98,76.22,72673.0
2022-12-20 13:30:00,76.18,76.38,75.61,75.7,83404.0,76.18,76.38,75.61,75.7,83404.0
2022-12-20 14:00:00,75.68,75.9,75.48,75.69,65326.0,75.68,75.9,75.48,75.69,65326.0
2022-12-20 14:30:00,75.72,75.73,75.18,75.35,87828.0,75.72,75.73,75.18,75.35,87828.0
2022-12-20 15:00:00,75.34,75.67,75.02,75.19,123313.0,75.34,75.67,75.02,75.19,123313.0
2022-12-20 15:30:00,75.17,75.61,75.16,75.52,369596.0,75.17,75.61,75.16,75.52,369596.0
2022-12-21 09:30:00,75.99,77.13,75.51,76.56,221799.0,75.99,77.13,75.51,76.56,221799.0
2022-12-21 10:00:00,76.6,77.26,76.27,76.7,116574.0,76.6,77.26,76.27,76.7,116574.0
2022-12-21 10:30:00,76.74,77.36,76.62,77.06,93983.0,76.74,77.36,76.62,77.06,93983.0
2022-12-21 11:00:00,77.12,77.22,76.41,76.76,78150.0,77.12,77.22,76.41,76.76,78150.0
2022-12-21 11:30:00,76.76,77.04,76.62,76.78,65734.0,76.76,77.04,76.62,76.78,65734.0
2022-12-21 12:00:00,76.78,76.96,76.56,76.72,89480.0,76.78,76.96,76.56,76.72,89480.0
2022-12-21 12:30:00,76.7,77.13,76.69,77.11,62687.0,76.7,77.13,76.69,77.11,62687.0
2022-12-21 13:00:00,77.15,77.29,76.75,76.82,57521.0,77.15,77.29,76.75,76.82,57521.0
2022-12-21 13:30:00,76.83,77.18,76.71,77.07,52234.0,76.83,77.18,76.71,77.07,52234.0
2022-12-21 14:00:00,77.09,77.22,76.97,77.11,68971.0,77.09,77.22,76.97,77.11,68971.0
2022-12-21 14:30:00,77.11,77.35,77.05,77.22,77962.0,77.11,77.35,77.05,77.22,77962.0
2022-12-21 15:00:00,77.22,77.26,76.72,76.92,99891.0,77.22,77.26,76.72,76.92,99891.0
2022-12-21 15:30:00,76.91,77.43,76.86,77.41,458497.0,76.91,77.43,76.86,77.41,458497.0
2022-12-22 09:30:00,75.38,75.75,74.29,74.55,182194.0,75.38,75.75,74.29,74.55,182194.0
2022-12-22 10:00:00,74.58,74.58,72.96,73.06,204306.0,74.58,74.58,72.96,73.06,204306.0
2022-12-22 10:30:00,73.05,73.74,72.77,73.67,167990.0,73.05,73.74,72.77,73.67,167990.0
2022-12-22 11:00:00,73.71,73.73,72.6,72.6,129450.0,73.71,73.73,72.6,72.6,129450.0
2022-12-22 11:30:00,72.57,72.66,71.77,71.87,106171.0,72.57,72.66,71.77,71.87,106171.0
2022-12-22 12:00:00,71.81,72.1,71.49,71.53,71731.0,71.81,72.1,71.49,71.53,71731.0
2022-12-22 12:30:00,71.52,71.63,71.15,71.54,80539.0,71.52,71.63,71.15,71.54,80539.0
2022-12-22 13:00:00,71.53,71.85,71.18,71.75,186943.0,71.53,71.85,71.18,71.75,186943.0
2022-12-22 13:30:00,71.73,72.35,71.5,72.34,71637.0,71.73,72.35,71.5,72.34,71637.0
2022-12-22 14:00:00,72.34,73.2,72.33,73.06,120346.0,72.34,73.2,72.33,73.06,120346.0
2022-12-22 14:30:00,73.0,73.42,72.9,73.42,85613.0,73.0,73.42,72.9,73.42,85613.0
2022-12-22 15:00:00,73.42,73.91,73.32,73.77,132802.0,73.42,73.91,73.32,73.77,132802.0
2022-12-22 15:30:00,73.8,73.8,73.23,73.54,466013.0,73.8,73.8,73.23,73.54,466013.0
2022-12-23 09:30:00,72.74,73.39,70.7,70.77,98977.0,72.74,73.39,70.7,70.77,98977.0
2022-12-23 10:00:00,70.73,72.21,70.25,72.03,87481.0,70.73,72.21,70.25,72.03,87481.0
2022-12-23 10:30:00,72.05,72.65,71.7,71.84,39761.0,72.05,72.65,71.7,71.84,39761.0
2022-12-23 11:00:00,71.79,72.29,71.36,72.07,26097.0,71.79,72.29,71.36,72.07,26097.0
2022-12-23 11:30:00,72.05,72.33,71.76,72.08,20710.0,72.05,72.33,71.76,72.08,20710.0
2022-12-23 12:00:00,72.09,72.42,71.92,72.07,20731.0,72.09,72.42,71.92,72.07,20731.0
2022-12-23 12:30:00,72.08,72.17,71.3,71.35,40419.0,72.08,72.17,71.3,71.35,40419.0
2022-12-23 13:00:00,71.39,71.62,71.35,71.45,21162.0,71.39,71.62,71.35,71.45,21162.0
2022-12-23 13:30:00,71.48,71.79,71.43,71.67,24892.0,71.48,71.79,71.43,71.67,24892.0
2022-12-23 14:00:00,71.7,71.94,71.55,71.84,24971.0,71.7,71.94,71.55,71.84,24971.0
2022-12-23 14:30:00,71.86,71.98,71.62,71.81,20173.0,71.86,71.98,71.62,71.81,20173.0
2022-12-23 15:00:00,71.8,72.02,71.63,71.85,45429.0,71.8,72.02,71.63,71.85,45429.0
2022-12-23 15:30:00,71.84,72.37,71.68,72.27,168722.0,71.84,72.37,71.68,72.27,168722.0
2022-12-27 09:30:00,72.05,72.06,69.62,70.04,132314.0,72.05,72.06,69.62,70.04,132314.0
2022-12-27 10:00:00,70.01,70.62,69.75,70.53,48123.0,70.01,70.62,69.75,70.53,48123.0
2022-12-27 10:30:00,70.55,71.02,70.49,70.8,62192.0,70.55,71.02,70.49,70.8,62192.0
2022-12-27 11:00:00,70.81,71.11,70.73,71.02,49112.0,70.81,71.11,70.73,71.02,49112.0
2022-12-27 11:30:00,71.04,71.21,70.77,70.86,27163.0,71.04,71.21,70.77,70.86,27163.0
2022-12-27 12:00:00,70.84,71.19,70.69,70.78,32955.0,70.84,71.19,70.69,70.78,32955.0
2022-12-27 12:30:00,70.81,71.05,70.61,70.85,33984.0,70.81,71.05,70.61,70.85,33984.0
2022-12-27 13:00:00,70.85,70.91,70.64,70.75,29764.0,70.85,70.91,70.64,70.75,29764.0
2022-12-27 13:30:00,70.72,70.82,70.51,70.6,38441.0,70.72,70.82,70.51,70.6,38441.0
2022-12-27 14:00:00,70.58,70.68,70.34,70.56,35457.0,70.58,70.68,70.34,70.56,35457.0
2022-12-27 14:30:00,70.61,70.67,70.13,70.5,34511.0,70.61,70.67,70.13,70.5,34511.0
2022-12-27 15:00:00,70.52,70.64,70.43,70.52,47337.0,70.52,70.64,70.43,70.52,47337.0
2022-12-27 15:30:00,70.54,70.65,69.67,69.78,211566.0,70.54,70.65,69.67,69.78,211566.0
2022-12-28 09:30:00,68.98,69.82,68.56,69.14,79999.0,68.98,69.82,68.56,69.14,79999.0
2022-12-28 10:00:00,69.13,69.35,68.3,68.37,41687.0,69.13,69.35,68.3,68.37,41687.0
2022-12-28 10:30:00,68.32,68.5,67.4,67.49,82198.0,68.32,68.5,67.4,67.49,82198.0
2022-12-28 11:00:00,67.47,68.19,67.47,68.02,37507.0,67.47,68.19,67.47,68.02,37507.0
2022-12-28 11:30:00,68.1,68.11,67.47,67.57,36750.0,68.1,68.11,67.47,67.57,36750.0
2022-12-28 12:00:00,67.53,67.77,67.26,67.71,43748.0,67.53,67.77,67.26,67.71,43748.0
2022-12-28 12:30:00,67.77,68.43,67.77,68.39,42676.0,67.77,68.43,67.77,68.39,42676.0
2022-12-28 13:00:00,68.38,68.47,67.68,67.77,23972.0,68.38,68.47,67.68,67.77,23972.0
2022-12-28 13:30:00,67.75,67.92,67.62,67.64,24515.0,67.75,67.92,67.62,67.64,24515.0
2022-12-28 14:00:00,67.64,67.86,67.47,67.86,37843.0,67.64,67.86,67.47,67.86,37843.0
2022-12-28 14:30:00,67.81,67.9,67.55,67.65,34464.0,67.81,67.9,67.55,67.65,34464.0
2022-12-28 15:00:00,67.64,67.64,67.1,67.3,33563.0,67.64,67.64,67.1,67.3,33563.0
2022-12-28 15:30:00,67.28,67.55,67.26,67.37,212874.0,67.28,67.55,67.26,67.37,212874.0
2022-12-29 09:30:00,68.84,69.88,68.28,69.64,103282.0,68.84,69.88,68.28,69.64,103282.0
2022-12-29 10:00:00,69.63,70.31,69.21,69.86,52746.0,69.63,70.31,69.21,69.86,52746.0
2022-12-29 10:30:00,69.95,70.69,69.94,70.33,125922.0,69.95,70.69,69.94,70.33,125922.0
2022-12-29 11:00:00,70.36,70.43,69.94,70.2,40800.0,70.36,70.43,69.94,70.2,40800.0
2022-12-29 11:30:00,70.22,70.62,70.22,70.56,18541.0,70.22,70.62,70.22,70.56,18541.0
2022-12-29 12:00:00,70.5,70.61,69.61,69.8,27950.0,70.5,70.61,69.61,69.8,27950.0
2022-12-29 12:30:00,69.81,70.1,69.62,69.92,22221.0,69.81,70.1,69.62,69.92,22221.0
2022-12-29 13:00:00,69.9,70.04,69.66,69.75,26739.0,69.9,70.04,69.66,69.75,26739.0
2022-12-29 13:30:00,69.69,69.94,69.55,69.72,32615.0,69.69,69.94,69.55,69.72,32615.0
2022-12-29 14:00:00,69.77,69.91,69.37,69.41,27725.0,69.77,69.91,69.37,69.41,27725.0
2022-12-29 14:30:00,69.39,69.41,69.07,69.14,26244.0,69.39,69.41,69.07,69.14,26244.0
2022-12-29 15:00:00,69.11,69.36,69.1,69.1,47050.0,69.11,69.36,69.1,69.1,47050.0
2022-12-29 15:30:00,69.08,69.39,69.04,69.25,223806.0,69.08,69.39,69.04,69.25,223806.0
2022-12-30 09:30:00,67.75,68.5,67.42,68.42,89619.0,67.75,68.5,67.42,68.42,89619.0
2022-12-30 10:00:00,68.5,68.65,68.19,68.5,27482.0,68.5,68.65,68.19,68.5,27482.0
2022-12-30 10:30:00,68.51,69.11,68.35,68.5,53208.0,68.51,69.11,68.35,68.5,53208.0
2022-12-30 11:00:00,68.49,68.66,68.31,68.4,19550.0,68.49,68.66,68.31,68.4,19550.0
2022-12-30 11:30:00,68.39,68.6,68.37,68.38,12353.0,68.39,68.6,68.37,68.38,12353.0
2022-12-30 12:00:00,68.34,68.51,68.14,68.22,16497.0,68.34,68.51,68.14,68.22,16497.0
2022-12-30 12:30:00,68.26,68.36,68.1,68.19,14505.0,68.26,68.36,68.1,68.19,14505.0
2022-12-30 13:00:00,68.2,68.21,67.57,67.83,19415.0,68.2,68.21,67.57,67.83,19415.0
2022-12-30 13:30:00,67.87,68.03,67.66,67.84,23227.0,67.87,68.03,67.66,67.84,23227.0
2022-12-30 14:00:00,67.79,67.79,67.31,67.65,35508.0,67.79,67.79,67.31,67.65,35508.0
2022-12-30 14:30:00,67.64,67.8,67.5,67.76,36144.0,67.64,67.8,67.5,67.76,36144.0
2022-12-30 15:00:00,67.77,68.23,67.77,68.06,40738.0,67.77,68.23,67.77,68.06,40738.0
2022-12-30 15:30:00,68.06,69.13,68.06,69.06,201118.0,68.06,69.13,68.06,69.06,201118.0
2023-01-03 09:30:00,70.75,71.43,67.73,67.92,254949.0,70.75,71.43,67.73,67.92,254949.0
2023-01-03 10:00:00,67.83,67.97,66.58,67.11,185631.0,67.83,67.97,66.58,67.11,185631.0
2023-01-03 10:30:00,67.06,67.2,66.39,67.14,105540.0,67.06,67.2,66.39,67.14,105540.0
2023-01-03 11:00:00,67.1,67.28,66.14,66.61,105517.0,67.1,67.28,66.14,66.61,105517.0
2023-01-03 11:30:00,66.56,66.64,66.18,66.29,91040.0,66.56,66.64,66.18,66.29,91040.0
2023-01-03 12:00:00,66.3,66.47,65.99,66.24,97975.0,66.3,66.47,65.99,66.24,97975.0
2023-01-03 12:30:00,66.22,66.4,65.83,66.19,54104.0,66.22,66.4,65.83,66.19,54104.0
2023-01-03 13:00:00,66.19,66.4,65.9,66.4,60401.0,66.19,66.4,65.9,66.4,60401.0
2023-01-03 13:30:00,66.37,66.68,66.1,66.51,70376.0,66.37,66.68,66.1,66.51,70376.0
2023-01-03 14:00:00,66.6,66.9,66.12,66.27,61198.0,66.6,66.9,66.12,66.27,61198.0
2023-01-03 14:30:00,66.29,67.21,66.04,67.2,99206.0,66.29,67.21,66.04,67.2,99206.0
2023-01-03 15:00:00,67.2,67.72,66.95,67.06,94580.0,67.2,67.72,66.95,67.06,94580.0
2023-01-03 15:30:00,67.09,67.34,66.89,67.16,368086.0,67.09,67.34,66.89,67.16,368086.0
2023-01-04 09:30:00,68.62,70.35,68.3,68.95,373140.0,68.62,70.35,68.3,68.95,373140.0
2023-01-04 10:00:00,68.92,68.96,67.4,67.92,112207.0,68.92,68.96,67.4,67.92,112207.0
2023-01-04 10:30:00,67.95,68.95,67.35,68.89,124357.0,67.95,68.95,67.35,68.89,124357.0
2023-01-04 11:00:00,68.89,69.74,68.78,69.73,163259.0,68.89,69.74,68.78,69.73,163259.0
2023-01-04 11:30:00,69.72,71.0,69.7,70.22,177039.0,69.72,71.0,69.7,70.22,177039.0
2023-01-04 12:00:00,70.2,70.51,69.79,70.43,73499.0,70.2,70.51,69.79,70.43,73499.0
2023-01-04 12:30:00,70.5,70.76,70.06,70.09,33827.0,70.5,70.76,70.06,70.09,33827.0
2023-01-04 13:00:00,70.08,70.53,69.96,70.37,45980.0,70.08,70.53,69.96,70.37,45980.0
2023-01-04 13:30:00,70.39,70.89,70.3,70.49,72991.0,70.39,70.89,70.3,70.49,72991.0
2023-01-04 14:00:00,70.36,70.82,69.48,69.53,67279.0,70.36,70.82,69.48,69.53,67279.0
2023-01-04 14:30:00,69.53,70.33,69.52,70.28,38968.0,69.53,70.33,69.52,70.28,38968.0
2023-01-04 15:00:00,70.31,70.5,69.67,69.87,87143.0,70.31,70.5,69.67,69.87,87143.0
2023-01-04 15:30:00,69.81,70.4,69.46,70.1,310832.0,69.81,70.4,69.46,70.1,310832.0
2023-01-05 09:30:00,70.1,71.0,69.54,70.03,160992.0,70.1,71.0,69.54,70.03,160992.0
2023-01-05 10:00:00,70.04,70.79,70.03,70.53,323113.0,70.04,70.79,70.03,70.53,323113.0
2023-01-05 10:30:00,70.56,70.79,69.79,69.93,124566.0,70.56,70.79,69.79,69.93,124566.0
2023-01-05 11:00:00,69.97,70.5,69.85,70.16,43326.0,69.97,70.5,69.85,70.16,43326.0
2023-01-05 11:30:00,70.13,71.07,70.07,70.68,57268.0,70.13,71.07,70.07,70.68,57268.0
2023-01-05 12:00:00,70.71,71.07,70.2,70.6,69381.0,70.71,71.07,70.2,70.6,69381.0
2023-01-05 12:30:00,70.61,70.65,69.94,70.0,85604.0,70.61,70.65,69.94,70.0,85604.0
2023-01-05 13:00:00,70.01,70.49,69.84,70.32,39583.0,70.01,70.49,69.84,70.32,39583.0
2023-01-05 13:30:00,70.24,70.37,69.59,69.63,55162.0,70.24,70.37,69.59,69.63,55162.0
2023-01-05 14:00:00,69.56,69.6,68.94,68.95,30629.0,69.56,69.6,68.94,68.95,30629.0
2023-01-05 14:30:00,68.96,69.91,68.96,69.53,44651.0,68.96,69.91,68.96,69.53,44651.0
2023-01-05 15:00:00,69.48,69.54,68.83,68.92,62785.0,69.48,69.54,68.83,68.92,62785.0
2023-01-05 15:30:00,68.91,69.26,68.71,68.92,211987.0,68.91,69.26,68.71,68.92,211987.0
2023-01-06 09:30:00,69.15,69.64,66.61,66.69,164812.0,69.15,69.64,66.61,66.69,164812.0
2023-01-06 10:00:00,66.78,67.56,66.7,66.94,74575.0,66.78,67.56,66.7,66.94,74575.0
2023-01-06 10:30:00,66.97,68.28,66.93,67.9,80676.0,66.97,68.28,66.93,67.9,80676.0
2023-01-06 11:00:00,67.87,67.94,67.27,67.48,43265.0,67.87,67.94,67.27,67.48,43265.0
2023-01-06 11:30:00,67.53,68.34,67.31,68.1,45369.0,67.53,68.34,67.31,68.1,45369.0
2023-01-06 12:00:00,68.13,68.18,67.6,67.68,48508.0,68.13,68.18,67.6,67.68,48508.0
2023-01-06 12:30:00,67.67,68.53,67.56,68.48,46481.0,67.67,68.53,67.56,68.48,46481.0
2023-01-06 13:00:00,68.48,69.16,68.48,69.16,56897.0,68.48,69.16,68.48,69.16,56897.0
2023-01-06 13:30:00,69.17,69.75,69.14,69.55,47066.0,69.17,69.75,69.14,69.55,47066.0
2023-01-06 14:00:00,69.51,70.02,69.42,69.9,54214.0,69.51,70.02,69.42,69.9,54214.0
2023-01-06 14:30:00,69.92,70.8,69.74,70.61,67554.0,69.92,70.8,69.74,70.61,67554.0
2023-01-06 15:00:00,70.61,71.07,70.52,70.58,96847.0,70.61,71.07,70.52,70.58,96847.0
2023-01-06 15:30:00,70.6,70.76,70.44,70.53,347764.0,70.6,70.76,70.44,70.53,347764.0
2023-01-09 09:30:00,72.12,72.88,69.87,70.59,249234.0,72.12,72.88,69.87,70.59,249234.0
2023-01-09 10:00:00,70.65,71.69,70.64,71.61,202186.0,70.65,71.69,70.64,71.61,202186.0
2023-01-09 10:30:00,71.68,72.85,71.57,71.83,212252.0,71.68,72.85,71.57,71.83,212252.0
2023-01-09 11:00:00,71.86,72.66,71.82,72.52,64578.0,71.86,72.66,71.82,72.52,64578.0
2023-01-09 11:30:00,72.54,72.96,72.32,72.84,61618.0,72.54,72.96,72.32,72.84,61618.0
2023-01-09 12:00:00,72.85,73.08,72.74,72.81,47919.0,72.85,73.08,72.74,72.81,47919.0
2023-01-09 12:30:00,72.85,72.92,72.49,72.81,78055.0,72.85,72.92,72.49,72.81,78055.0
2023-01-09 13:00:00,72.84,73.59,72.71,73.59,64185.0,72.84,73.59,72.71,73.59,64185.0
2023-01-09 13:30:00,73.59,73.7,72.34,72.77,95515.0,73.59,73.7,72.34,72.77,95515.0
2023-01-09 14:00:00,72.76,73.24,72.56,73.14,41293.0,72.76,73.24,72.56,73.14,41293.0
2023-01-09 14:30:00,73.19,73.19,72.68,72.75,38441.0,73.19,73.19,72.68,72.75,38441.0
2023-01-09 15:00:00,72.73,73.09,72.58,73.01,144694.0,72.73,73.09,72.58,73.01,144694.0
2023-01-09 15:30:00,73.02,73.19,72.71,72.82,403162.0,73.02,73.19,72.71,72.82,403162.0
2023-01-10 09:30:00,72.0,73.72,71.91,73.25,203246.0,72.0,73.72,71.91,73.25,203246.0
2023-01-10 10:00:00,73.25,73.35,71.97,72.04,62971.0,73.25,73.35,71.97,72.04,62971.0
2023-01-10 10:30:00,72.02,72.54,71.54,72.39,30752.0,72.02,72.54,71.54,72.39,30752.0
2023-01-10 11:00:00,72.38,72.38,71.85,71.85,52229.0,72.38,72.38,71.85,71.85,52229.0
2023-01-10 11:30:00,71.87,72.17,71.64,71.94,40780.0,71.87,72.17,71.64,71.94,40780.0
2023-01-10 12:00:00,71.9,72.62,71.64,72.35,35605.0,71.9,72.62,71.64,72.35,35605.0
2023-01-10 12:30:00,72.38,72.87,72.37,72.48,20633.0,72.38,72.87,72.37,72.48,20633.0
2023-01-10 13:00:00,72.6,72.61,72.21,72.36,27415.0,72.6,72.61,72.21,72.36,27415.0
2023-01-10 13:30:00,72.34,72.98,72.27,72.94,42113.0,72.34,72.98,72.27,72.94,42113.0
2023-01-10 14:00:00,73.01,73.63,72.94,73.62,22474.0,73.01,73.63,72.94,73.62,22474.0
2023-01-10 14:30:00,73.65,73.71,73.29,73.37,21777.0,73.65,73.71,73.29,73.37,21777.0
2023-01-10 15:00:00,73.4,73.74,73.16,73.73,40490.0,73.4,73.74,73.16,73.73,40490.0
2023-01-10 15:30:00,73.73,74.23,73.54,74.21,206611.0,73.73,74.23,73.54,74.21,206611.0
2023-01-11 09:30:00,74.88,75.58,74.04,75.06,178562.0,74.88,75.58,74.04,75.06,178562.0
2023-01-11 10:00:00,75.09,75.32,74.63,75.32,62315.0,75.09,75.32,74.63,75.32,62315.0
2023-01-11 10:30:00,75.29,75.37,74.0,74.0,72742.0,75.29,75.37,74.0,74.0,72742.0
2023-01-11 11:00:00,74.07,75.02,73.91,74.84,156457.0,74.07,75.02,73.91,74.84,156457.0
2023-01-11 11:30:00,74.84,75.17,74.77,75.11,24266.0,74.84,75.17,74.77,75.11,24266.0
2023-01-11 12:00:00,75.12,75.34,74.93,75.03,37138.0,75.12,75.34,74.93,75.03,37138.0
2023-01-11 12:30:00,75.0,75.23,74.88,74.96,44367.0,75.0,75.23,74.88,74.96,44367.0
2023-01-11 13:00:00,74.92,75.66,74.88,75.64,43653.0,74.92,75.66,74.88,75.64,43653.0
2023-01-11 13:30:00,75.67,76.05,75.65,75.84,40685.0,75.67,76.05,75.65,75.84,40685.0
2023-01-11 14:00:00,75.87,76.09,75.77,75.95,16846.0,75.87,76.09,75.77,75.95,16846.0
2023-01-11 14:30:00,75.93,75.99,75.75,75.8,22043.0,75.93,75.99,75.75,75.8,22043.0
2023-01-11 15:00:00,75.84,76.74,75.75,76.55,80135.0,75.84,76.74,75.75,76.55,80135.0
2023-01-11 15:30:00,76.52,77.0,76.1,76.95,418346.0,76.52,77.0,76.1,76.95,418346.0
2023-01-12 09:30:00,77.56,78.24,75.48,75.91,322712.0,77.56,78.24,75.48,75.91,322712.0
2023-01-12 10:00:00,75.94,78.0,75.93,77.49,136685.0,75.94,78.0,75.93,77.49,136685.0
2023-01-12 10:30:00,77.4,77.72,76.77,77.04,42073.0,77.4,77.72,76.77,77.04,42073.0
2023-01-12 11:00:00,76.95,77.23,76.62,76.77,45015.0,76.95,77.23,76.62,76.77,45015.0
2023-01-12 11:30:00,76.81,77.33,76.56,77.33,79466.0,76.81,77.33,76.56,77.33,79466.0
2023-01-12 12:00:00,77.32,77.87,77.18,77.84,46845.0,77.32,77.87,77.18,77.84,46845.0
2023-01-12 12:30:00,77.86,77.96,77.42,77.45,38489.0,77.86,77.96,77.42,77.45,38489.0
2023-01-12 13:00:00,77.42,78.54,77.37,77.73,82342.0,77.42,78.54,77.37,77.73,82342.0
2023-01-12 13:30:00,77.72,78.56,77.48,78.31,42496.0,77.72,78.56,77.48,78.31,42496.0
2023-01-12 14:00:00,78.33,78.5,77.92,78.04,69246.0,78.33,78.5,77.92,78.04,69246.0
2023-01-12 14:30:00,77.97,78.76,77.97,78.75,131707.0,77.97,78.76,77.97,78.75,131707.0
2023-01-12 15:00:00,78.75,78.75,78.21,78.54,67513.0,78.75,78.75,78.21,78.54,67513.0
2023-01-12 15:30:00,78.53,78.77,78.14,78.63,277095.0,78.53,78.77,78.14,78.63,277095.0
2023-01-13 09:30:00,77.25,78.19,77.25,77.92,120192.0,77.25,78.19,77.25,77.92,120192.0
2023-01-13 10:00:00,77.92,78.92,77.89,78.67,44076.0,77.92,78.92,77.89,78.67,44076.0
2023-01-13 10:30:00,78.7,79.15,78.25,78.52,40904.0,78.7,79.15,78.25,78.52,40904.0
2023-01-13 11:00:00,78.59,78.67,78.21,78.35,28622.0,78.59,78.67,78.21,78.35,28622.0
2023-01-13 11:30:00,78.28,78.28,77.86,78.2,33510.0,78.28,78.28,77.86,78.2,33510.0
2023-01-13 12:00:00,78.23,79.08,78.14,79.04,40677.0,78.23,79.08,78.14,79.04,40677.0
2023-01-13 12:30:00,79.05,79.12,78.61,78.83,48631.0,79.05,79.12,78.61,78.83,48631.0
2023-01-13 13:00:00,78.84,79.33,78.73,79.25,35828.0,78.84,79.33,78.73,79.25,35828.0
2023-01-13 13:30:00,79.27,79.54,79.07,79.25,26508.0,79.27,79.54,79.07,79.25,26508.0
2023-01-13 14:00:00,79.24,79.28,78.85,78.9,37873.0,79.24,79.28,78.85,78.9,37873.0
2023-01-13 14:30:00,78.88,78.91,78.59,78.63,44498.0,78.88,78.91,78.59,78.63,44498.0
2023-01-13 15:00:00,78.63,79.35,78.63,79.35,68205.0,78.63,79.35,78.63,79.35,68205.0
2023-01-13 15:30:00,79.4,80.33,79.25,79.87,488321.0,79.4,80.33,79.25,79.87,488321.0
2023-01-17 09:30:00,79.7,80.9,79.51,80.46,139972.0,79.7,80.9,79.51,80.46,139972.0
2023-01-17 10:00:00,80.56,81.0,80.05,80.26,124888.0,80.56,81.0,80.05,80.26,124888.0
2023-01-17 10:30:00,80.29,80.38,79.75,80.13,85614.0,80.29,80.38,79.75,80.13,85614.0
2023-01-17 11:00:00,80.06,80.19,79.11,79.69,52759.0,80.06,80.19,79.11,79.69,52759.0
2023-01-17 11:30:00,79.72,80.77,79.72,80.73,27388.0,79.72,80.77,79.72,80.73,27388.0
2023-01-17 12:00:00,80.76,80.96,80.43,80.62,37002.0,80.76,80.96,80.43,80.62,37002.0
2023-01-17 12:30:00,80.61,80.7,80.29,80.42,44854.0,80.61,80.7,80.29,80.42,44854.0
2023-01-17 13:00:00,80.45,80.69,80.33,80.49,15692.0,80.45,80.69,80.33,80.49,15692.0
2023-01-17 13:30:00,80.5,80.8,80.45,80.79,133003.0,80.5,80.8,80.45,80.79,133003.0
2023-01-17 14:00:00,80.79,80.79,80.09,80.41,19192.0,80.79,80.79,80.09,80.41,19192.0
2023-01-17 14:30:00,80.48,80.67,80.43,80.55,12945.0,80.48,80.67,80.43,80.55,12945.0
2023-01-17 15:00:00,80.55,81.09,80.25,81.01,46902.0,80.55,81.09,80.25,81.01,46902.0
2023-01-17 15:30:00,81.03,81.37,80.73,80.92,180346.0,81.03,81.37,80.73,80.92,180346.0
2023-01-18 09:30:00,82.38,83.28,82.19,82.5,169981.0,82.38,83.28,82.19,82.5,169981.0
2023-01-18 10:00:00,82.5,83.68,82.07,83.56,120779.0,82.5,83.68,82.07,83.56,120779.0
2023-01-18 10:30:00,83.6,83.64,82.23,82.79,68775.0,83.6,83.64,82.23,82.79,68775.0
2023-01-18 11:00:00,82.79,82.79,80.75,81.2,195211.0,82.79,82.79,80.75,81.2,195211.0
2023-01-18 11:30:00,81.15,81.28,80.45,81.09,107069.0,81.15,81.28,80.45,81.09,107069.0
2023-01-18 12:00:00,81.11,81.9,80.93,81.2,68337.0,81.11,81.9,80.93,81.2,68337.0
2023-01-18 12:30:00,81.19,81.44,80.97,81.1,21823.0,81.19,81.44,80.97,81.1,21823.0
2023-01-18 13:00:00,81.14,81.75,80.9,81.75,36237.0,81.14,81.75,80.9,81.75,36237.0
2023-01-18 13:30:00,81.75,81.84,81.11,81.71,35032.0,81.75,81.84,81.11,81.71,35032.0
2023-01-18 14:00:00,81.71,81.91,81.5,81.91,18235.0,81.71,81.91,81.5,81.91,18235.0
2023-01-18 14:30:00,81.95,81.95,81.49,81.63,20843.0,81.95,81.95,81.49,81.63,20843.0
2023-01-18 15:00:00,81.64,81.64,81.21,81.44,52902.0,81.64,81.64,81.21,81.44,52902.0
2023-01-18 15:30:00,81.37,81.42,80.94,81.1,205653.0,81.37,81.42,80.94,81.1,205653.0
2023-01-19 09:30:00,79.34,80.0,78.13,78.14,235213.0,79.34,80.0,78.13,78.14,235213.0
2023-01-19 10:00:00,78.13,78.19,75.66,75.99,271135.0,78.13,78.19,75.66,75.99,271135.0
2023-01-19 10:30:00,75.98,77.04,75.73,76.1,116165.0,75.98,77.04,75.73,76.1,116165.0
2023-01-19 11:00:00,76.09,76.63,75.34,75.43,76775.0,76.09,76.63,75.34,75.43,76775.0
2023-01-19 11:30:00,75.33,75.37,74.68,75.19,47546.0,75.33,75.37,74.68,75.19,47546.0
2023-01-19 12:00:00,75.26,75.88,75.18,75.66,78631.0,75.26,75.88,75.18,75.66,78631.0
2023-01-19 12:30:00,75.65,76.31,75.51,76.01,53991.0,75.65,76.31,75.51,76.01,53991.0
2023-01-19 13:00:00,76.07,76.33,75.91,76.16,42663.0,76.07,76.33,75.91,76.16,42663.0
2023-01-19 13:30:00,76.19,77.04,76.19,76.85,129817.0,76.19,77.04,76.19,76.85,129817.0
2023-01-19 14:00:00,76.89,77.9,76.68,77.9,61942.0,76.89,77.9,76.68,77.9,61942.0
2023-01-19 14:30:00,77.84,78.26,77.23,77.37,112251.0,77.84,78.26,77.23,77.37,112251.0
2023-01-19 15:00:00,77.35,77.64,77.14,77.31,57592.0,77.35,77.64,77.14,77.31,57592.0
2023-01-19 15:30:00,77.3,77.31,76.24,76.32,331713.0,77.3,77.31,76.24,76.32,331713.0
2023-01-20 09:30:00,77.88,77.93,76.5,77.22,89216.0,77.88,77.93,76.5,77.22,89216.0
2023-01-20 10:00:00,77.18,77.25,75.98,76.5,55093.0,77.18,77.25,75.98,76.5,55093.0
2023-01-20 10:30:00,76.64,77.19,76.54,76.92,72896.0,76.64,77.19,76.54,76.92,72896.0
2023-01-20 11:00:00,76.92,77.53,76.81,77.5,137107.0,76.92,77.53,76.81,77.5,137107.0
2023-01-20 11:30:00,77.51,77.51,77.04,77.23,36568.0,77.51,77.51,77.04,77.23,36568.0
2023-01-20 12:00:00,77.17,77.86,77.17,77.28,50114.0,77.17,77.86,77.17,77.28,50114.0
2023-01-20 12:30:00,77.27,77.43,76.85,76.86,28320.0,77.27,77.43,76.85,76.86,28320.0
2023-01-20 13:00:00,76.92,77.51,76.85,77.34,44828.0,76.92,77.51,76.85,77.34,44828.0
2023-01-20 13:30:00,77.34,78.33,77.34,78.31,54163.0,77.34,78.33,77.34,78.31,54163.0
2023-01-20 14:00:00,78.31,78.43,78.11,78.34,34956.0,78.31,78.43,78.11,78.34,34956.0
2023-01-20 14:30:00,78.37,78.8,78.15,78.8,69503.0,78.37,78.8,78.15,78.8,69503.0
2023-01-20 15:00:00,78.78,79.52,78.74,79.1,125135.0,78.78,79.52,78.74,79.1,125135.0
2023-01-20 15:30:00,79.13,80.13,79.07,79.92,377627.0,79.13,80.13,79.07,79.92,377627.0
2023-01-23 09:30:00,81.54,82.28,80.29,81.99,173758.0,81.54,82.28,80.29,81.99,173758.0
2023-01-23 10:00:00,81.99,82.95,81.99,82.56,79788.0,81.99,82.95,81.99,82.56,79788.0
2023-01-23 10:30:00,82.61,83.11,82.27,82.73,54030.0,82.61,83.11,82.27,82.73,54030.0
2023-01-23 11:00:00,82.72,83.7,82.68,83.27,84503.0,82.72,83.7,82.68,83.27,84503.0
2023-01-23 11:30:00,83.32,84.2,83.14,84.19,104997.0,83.32,84.2,83.14,84.19,104997.0
2023-01-23 12:00:00,84.22,84.6,84.05,84.38,74104.0,84.22,84.6,84.05,84.38,74104.0
2023-01-23 12:30:00,84.39,85.17,84.36,85.0,65772.0,84.39,85.17,84.36,85.0,65772.0
2023-01-23 13:00:00,85.0,85.47,84.89,85.23,43508.0,85.0,85.47,84.89,85.23,43508.0
2023-01-23 13:30:00,85.2,85.82,85.11,85.68,76707.0,85.2,85.82,85.11,85.68,76707.0
2023-01-23 14:00:00,85.73,85.73,84.75,85.1,83426.0,85.73,85.73,84.75,85.1,83426.0
2023-01-23 14:30:00,85.2,85.26,84.35,84.67,66793.0,85.2,85.26,84.35,84.67,66793.0
2023-01-23 15:00:00,84.69,85.36,84.28,85.1,87053.0,84.69,85.36,84.28,85.1,87053.0
2023-01-23 15:30:00,85.09,85.87,84.71,85.7,304657.0,85.09,85.87,84.71,85.7,304657.0
2023-01-24 09:30:00,84.98,87.0,82.85,82.86,247193.0,84.98,87.0,82.85,82.86,247193.0
2023-01-24 10:00:00,82.87,83.2,82.2,82.76,187151.0,82.87,83.2,82.2,82.76,187151.0
2023-01-24 10:30:00,82.8,83.06,82.11,82.95,114813.0,82.8,83.06,82.11,82.95,114813.0
2023-01-24 11:00:00,82.92,83.37,82.66,82.96,81810.0,82.92,83.37,82.66,82.96,81810.0
2023-01-24 11:30:00,82.94,83.07,82.26,82.4,140394.0,82.94,83.07,82.26,82.4,140394.0
2023-01-24 12:00:00,82.4,83.01,82.2,82.21,115519.0,82.4,83.01,82.2,82.21,115519.0
2023-01-24 12:30:00,82.2,82.3,81.36,81.62,230892.0,82.2,82.3,81.36,81.62,230892.0
2023-01-24 13:00:00,81.65,81.8,81.21,81.78,120130.0,81.65,81.8,81.21,81.78,120130.0
2023-01-24 13:30:00,81.82,81.91,81.48,81.66,72102.0,81.82,81.91,81.48,81.66,72102.0
2023-01-24 14:00:00,81.61,81.61,80.29,80.33,261253.0,81.61,81.61,80.29,80.33,261253.0
2023-01-24 14:30:00,80.33,80.7,80.28,80.64,146625.0,80.33,80.7,80.28,80.64,146625.0
2023-01-24 15:00:00,80.67,81.4,80.65,81.38,158346.0,80.67,81.4,80.65,81.38,158346.0
2023-01-24 15:30:00,81.35,81.67,80.64,81.56,497526.0,81.35,81.67,80.64,81.56,497526.0
2023-01-25 09:30:00,79.77,80.0,78.9,79.44,187556.0,79.77,80.0,78.9,79.44,187556.0
2023-01-25 10:00:00,79.38,79.54,78.12,78.38,113343.0,79.38,79.54,78.12,78.38,113343.0
2023-01-25 10:30:00,78.43,79.51,78.1,79.44,92285.0,78.43,79.51,78.1,79.44,92285.0
2023-01-25 11:00:00,79.28,80.03,79.21,79.8,127852.0,79.28,80.03,79.21,79.8,127852.0
2023-01-25 11:30:00,79.83,80.94,79.64,80.43,72942.0,79.83,80.94,79.64,80.43,72942.0
2023-01-25 12:00:00,80.45,80.47,79.99,80.34,50942.0,80.45,80.47,79.99,80.34,50942.0
2023-01-25 12:30:00,80.37,80.84,80.17,80.72,69719.0,80.37,80.84,80.17,80.72,69719.0
2023-01-25 13:00:00,80.74,81.97,80.74,81.85,63647.0,80.74,81.97,80.74,81.85,63647.0
2023-01-25 13:30:00,82.0,82.25,81.63,81.65,58532.0,82.0,82.25,81.63,81.65,58532.0
2023-01-25 14:00:00,81.62,82.59,81.58,82.0,99104.0,81.62,82.59,81.58,82.0,99104.0
2023-01-25 14:30:00,82.0,82.45,81.78,81.8,121489.0,82.0,82.45,81.78,81.8,121489.0
2023-01-25 15:00:00,81.8,82.09,81.51,81.78,175521.0,81.8,82.09,81.51,81.78,175521.0
2023-01-25 15:30:00,81.79,82.17,81.43,81.95,422523.0,81.79,82.17,81.43,81.95,422523.0
2023-01-26 09:30:00,79.89,80.85,77.58,78.47,1238694.0,79.89,80.85,77.58,78.47,1238694.0
2023-01-26 10:00:00,78.47,80.12,78.02,78.92,433877.0,78.47,80.12,78.02,78.92,433877.0
2023-01-26 10:30:00,78.9,79.4,78.45,78.97,194731.0,78.9,79.4,78.45,78.97,194731.0
2023-01-26 11:00:00,78.94,79.78,78.6,78.99,206876.0,78.94,79.78,78.6,78.99,206876.0
2023-01-26 11:30:00,78.92,79.35,78.77,78.85,72529.0,78.92,79.35,78.77,78.85,72529.0
2023-01-26 12:00:00,78.84,79.9,78.68,79.09,77557.0,78.84,79.9,78.68,79.09,77557.0
2023-01-26 12:30:00,79.04,79.1,78.57,78.74,58175.0,79.04,79.1,78.57,78.74,58175.0
2023-01-26 13:00:00,78.69,78.75,78.25,78.37,115977.0,78.69,78.75,78.25,78.37,115977.0
2023-01-26 13:30:00,78.39,78.69,77.84,77.92,179793.0,78.39,78.69,77.84,77.92,179793.0
2023-01-26 14:00:00,77.92,78.2,77.33,77.37,120717.0,77.92,78.2,77.33,77.37,120717.0
2023-01-26 14:30:00,77.4,78.51,77.28,78.48,94821.0,77.4,78.51,77.28,78.48,94821.0
2023-01-26 15:00:00,78.47,78.68,78.08,78.19,132356.0,78.47,78.68,78.08,78.19,132356.0
2023-01-26 15:30:00,78.17,78.19,76.84,76.98,646833.0,78.17,78.19,76.84,76.98,646833.0
2023-01-27 09:30:00,76.19,76.67,74.13,75.0,297018.0,76.19,76.67,74.13,75.0,297018.0
2023-01-27 10:00:00,74.98,75.89,74.8,74.88,161024.0,74.98,75.89,74.8,74.88,161024.0
2023-01-27 10:30:00,74.92,75.67,74.5,74.69,126670.0,74.92,75.67,74.5,74.69,126670.0
2023-01-27 11:00:00,74.66,74.84,74.4,74.46,95916.0,74.66,74.84,74.4,74.46,95916.0
2023-01-27 11:30:00,74.47,74.93,74.24,74.42,82395.0,74.47,74.93,74.24,74.42,82395.0
2023-01-27 12:00:00,74.42,75.2,74.33,74.85,140835.0,74.42,75.2,74.33,74.85,140835.0
2023-01-27 12:30:00,74.87,75.33,74.37,75.21,295891.0,74.87,75.33,74.37,75.21,295891.0
2023-01-27 13:00:00,75.2,76.09,75.2,75.88,172568.0,75.2,76.09,75.2,75.88,172568.0
2023-01-27 13:30:00,75.92,76.99,75.83,76.89,159391.0,75.92,76.99,75.83,76.89,159391.0
2023-01-27 14:00:00,76.89,78.17,76.81,77.46,218009.0,76.89,78.17,76.81,77.46,218009.0
2023-01-27 14:30:00,77.42,77.9,77.02,77.66,86535.0,77.42,77.9,77.02,77.66,86535.0
2023-01-27 15:00:00,77.66,78.66,77.57,78.66,106058.0,77.66,78.66,77.57,78.66,106058.0
2023-01-27 15:30:00,78.66,79.12,78.31,78.92,627745.0,78.66,79.12,78.31,78.92,627745.0
2023-01-30 09:30:00,77.73,79.12,77.31,78.53,99207.0,77.73,79.12,77.31,78.53,99207.0
2023-01-30 10:00:00,78.6,78.66,76.8,76.88,67383.0,78.6,78.66,76.8,76.88,67383.0
2023-01-30 10:30:00,76.95,76.95,75.7,76.05,116518.0,76.95,76.95,75.7,76.05,116518.0
2023-01-30 11:00:00,75.98,76.04,75.44,75.91,76916.0,75.98,76.04,75.44,75.91,76916.0
2023-01-30 11:30:00,75.95,76.11,75.41,76.0,84860.0,75.95,76.11,75.41,76.0,84860.0
2023-01-30 12:00:00,75.93,76.23,75.63,75.79,61653.0,75.93,76.23,75.63,75.79,61653.0
2023-01-30 12:30:00,75.77,75.77,75.19,75.26,48869.0,75.77,75.77,75.19,75.26,48869.0
2023-01-30 13:00:00,75.2,75.5,74.98,75.25,45039.0,75.2,75.5,74.98,75.25,45039.0
2023-01-30 13:30:00,75.21,75.21,74.88,75.14,39921.0,75.21,75.21,74.88,75.14,39921.0
2023-01-30 14:00:00,75.13,75.19,74.6,74.88,39874.0,75.13,75.19,74.6,74.88,39874.0
2023-01-30 14:30:00,74.88,75.02,74.51,74.69,48431.0,74.88,75.02,74.51,74.69,48431.0
2023-01-30 15:00:00,74.7,74.77,73.83,73.86,101482.0,74.7,74.77,73.83,73.86,101482.0
2023-01-30 15:30:00,73.82,74.31,73.65,73.75,291485.0,73.82,74.31,73.65,73.75,291485.0
2023-01-31 09:30:00,73.77,75.74,73.77,74.83,243555.0,73.77,75.74,73.77,74.83,243555.0
2023-01-31 10:00:00,74.88,75.38,74.37,75.32,61149.0,74.88,75.38,74.37,75.32,61149.0
2023-01-31 10:30:00,75.34,76.05,75.12,76.03,56927.0,75.34,76.05,75.12,76.03,56927.0
2023-01-31 11:00:00,76.04,76.36,75.77,75.81,148864.0,76.04,76.36,75.77,75.81,148864.0
2023-01-31 11:30:00,75.85,76.19,75.51,75.84,416961.0,75.85,76.19,75.51,75.84,416961.0
2023-01-31 12:00:00,75.78,76.81,75.78,76.59,48201.0,75.78,76.81,75.78,76.59,48201.0
2023-01-31 12:30:00,76.64,76.83,76.39,76.47,42047.0,76.64,76.83,76.39,76.47,42047.0
2023-01-31 13:00:00,76.42,76.74,76.26,76.61,39056.0,76.42,76.74,76.26,76.61,39056.0
2023-01-31 13:30:00,76.61,76.78,76.35,76.44,38527.0,76.61,76.78,76.35,76.44,38527.0
2023-01-31 14:00:00,76.4,76.41,76.06,76.2,23832.0,76.4,76.41,76.06,76.2,23832.0
2023-01-31 14:30:00,76.2,76.35,75.98,76.22,30668.0,76.2,76.35,75.98,76.22,30668.0
2023-01-31 15:00:00,76.25,76.49,75.89,75.99,33352.0,76.25,76.49,75.89,75.99,33352.0
2023-01-31 15:30:00,76.02,77.01,76.02,76.97,228010.0,76.02,77.01,76.02,76.97,228010.0
2023-02-01 09:30:00,78.06,79.35,77.17,79.28,246050.0,78.06,79.35,77.17,79.28,246050.0
2023-02-01 10:00:00,79.34,79.34,78.58,79.03,110096.0,79.34,79.34,78.58,79.03,110096.0
2023-02-01 10:30:00,79.0,79.61,78.29,78.3,175908.0,79.0,79.61,78.29,78.3,175908.0
2023-02-01 11:00:00,78.28,79.22,78.1,79.17,88100.0,78.28,79.22,78.1,79.17,88100.0
2023-02-01 11:30:00,79.17,79.75,79.16,79.61,86225.0,79.17,79.75,79.16,79.61,86225.0
2023-02-01 12:00:00,79.59,80.08,79.38,79.45,74330.0,79.59,80.08,79.38,79.45,74330.0
2023-02-01 12:30:00,79.47,80.76,79.44,80.45,85625.0,79.47,80.76,79.44,80.45,85625.0
2023-02-01 13:00:00,80.47,80.6,80.05,80.41,75649.0,80.47,80.6,80.05,80.41,75649.0
2023-02-01 13:30:00,80.39,81.24,80.39,81.06,87159.0,80.39,81.24,80.39,81.06,87159.0
2023-02-01 14:00:00,80.94,81.83,79.94,81.46,125120.0,80.94,81.83,79.94,81.46,125120.0
2023-02-01 14:30:00,81.52,83.68,80.56,82.8,181823.0,81.52,83.68,80.56,82.8,181823.0
2023-02-01 15:00:00,82.86,84.6,82.79,84.56,192793.0,82.86,84.6,82.79,84.56,192793.0
2023-02-01 15:30:00,84.56,85.39,83.29,83.91,586574.0,84.56,85.39,83.29,83.91,586574.0
2023-02-02 09:30:00,86.52,87.14,83.3,83.33,293513.0,86.52,87.14,83.3,83.33,293513.0
2023-02-02 10:00:00,83.36,85.5,82.77,85.06,205748.0,83.36,85.5,82.77,85.06,205748.0
2023-02-02 10:30:00,85.19,85.71,84.84,85.08,134791.0,85.19,85.71,84.84,85.08,134791.0
2023-02-02 11:00:00,85.04,86.63,84.97,86.4,81517.0,85.04,86.63,84.97,86.4,81517.0
2023-02-02 11:30:00,86.4,86.4,85.63,85.88,74154.0,86.4,86.4,85.63,85.88,74154.0
2023-02-02 12:00:00,85.9,86.32,85.77,85.97,60153.0,85.9,86.32,85.77,85.97,60153.0
2023-02-02 12:30:00,85.95,87.01,85.84,86.98,82292.0,85.95,87.01,85.84,86.98,82292.0
2023-02-02 13:00:00,86.98,87.46,86.82,87.44,91789.0,86.98,87.46,86.82,87.44,91789.0
2023-02-02 13:30:00,87.45,87.93,87.35,87.87,85529.0,87.45,87.93,87.35,87.87,85529.0
2023-02-02 14:00:00,87.87,87.89,86.39,86.44,105001.0,87.87,87.89,86.39,86.44,105001.0
2023-02-02 14:30:00,86.42,86.46,84.87,85.44,155111.0,86.42,86.46,84.87,85.44,155111.0
2023-02-02 15:00:00,85.42,85.68,84.72,85.48,138846.0,85.42,85.68,84.72,85.48,138846.0
2023-02-02 15:30:00,85.48,86.66,85.0,86.56,555914.0,85.48,86.66,85.0,86.56,555914.0
2023-02-03 09:30:00,84.44,85.24,83.01,84.11,156538.0,84.44,85.24,83.01,84.11,156538.0
2023-02-03 10:00:00,84.17,84.52,83.55,83.89,163779.0,84.17,84.52,83.55,83.89,163779.0
2023-02-03 10:30:00,83.87,84.9,83.61,83.94,67128.0,83.87,84.9,83.61,83.94,67128.0
2023-02-03 11:00:00,84.1,84.32,83.72,83.98,54339.0,84.1,84.32,83.72,83.98,54339.0
2023-02-03 11:30:00,84.06,84.47,83.78,83.93,39999.0,84.06,84.47,83.78,83.93,39999.0
2023-02-03 12:00:00,83.95,84.32,83.9,84.19,25127.0,83.95,84.32,83.9,84.19,25127.0
2023-02-03 12:30:00,84.25,84.39,83.5,83.53,28196.0,84.25,84.39,83.5,83.53,28196.0
2023-02-03 13:00:00,83.48,83.67,82.57,82.78,45669.0,83.48,83.67,82.57,82.78,45669.0
2023-02-03 13:30:00,82.75,82.78,82.12,82.44,49991.0,82.75,82.78,82.12,82.44,49991.0
2023-02-03 14:00:00,82.34,82.62,81.89,82.3,55538.0,82.34,82.62,81.89,82.3,55538.0
2023-02-03 14:30:00,82.25,82.3,81.62,81.74,32694.0,82.25,82.3,81.62,81.74,32694.0
2023-02-03 15:00:00,81.7,81.77,81.25,81.71,76966.0,81.7,81.77,81.25,81.71,76966.0
2023-02-03 15:30:00,81.72,81.92,81.33,81.69,226414.0,81.72,81.92,81.33,81.69,226414.0
2023-02-06 09:30:00,80.08,81.25,79.93,81.14,107310.0,80.08,81.25,79.93,81.14,107310.0
2023-02-06 10:00:00,81.11,81.64,80.34,80.56,73702.0,81.11,81.64,80.34,80.56,73702.0
2023-02-06 10:30:00,80.49,81.06,80.46,80.86,72492.0,80.49,81.06,80.46,80.86,72492.0
2023-02-06 11:00:00,80.87,81.31,80.57,81.06,28704.0,80.87,81.31,80.57,81.06,28704.0
2023-02-06 11:30:00,81.07,81.38,80.59,80.72,57617.0,81.07,81.38,80.59,80.72,57617.0
2023-02-06 12:00:00,80.65,80.65,79.83,80.11,27054.0,80.65,80.65,79.83,80.11,27054.0
2023-02-06 12:30:00,80.12,80.53,79.98,80.01,17182.0,80.12,80.53,79.98,80.01,17182.0
2023-02-06 13:00:00,80.0,80.11,79.58,79.99,35233.0,80.0,80.11,79.58,79.99,35233.0
2023-02-06 13:30:00,79.98,80.25,79.7,80.2,27047.0,79.98,80.25,79.7,80.2,27047.0
2023-02-06 14:00:00,80.11,80.53,79.95,79.96,41484.0,80.11,80.53,79.95,79.96,41484.0
2023-02-06 14:30:00,79.92,79.92,79.54,79.86,17255.0,79.92,79.92,79.54,79.86,17255.0
2023-02-06 15:00:00,79.88,79.92,78.97,79.33,79682.0,79.88,79.92,78.97,79.33,79682.0
2023-02-06 15:30:00,79.22,79.81,79.1,79.34,213962.0,79.22,79.81,79.1,79.34,213962.0
2023-02-07 09:30:00,79.6,81.0,79.52,80.56,72373.0,79.6,81.0,79.52,80.56,72373.0
2023-02-07 10:00:00,80.54,80.92,79.81,80.01,68781.0,80.54,80.92,79.81,80.01,68781.0
2023-02-07 10:30:00,79.98,80.68,79.93,80.41,59352.0,79.98,80.68,79.93,80.41,59352.0
2023-02-07 11:00:00,80.44,80.92,80.4,80.73,46931.0,80.44,80.92,80.4,80.73,46931.0
2023-02-07 11:30:00,80.73,80.96,80.66,80.78,25712.0,80.73,80.96,80.66,80.78,25712.0
2023-02-07 12:00:00,80.81,81.03,80.2,80.41,107009.0,80.81,81.03,80.2,80.41,107009.0
2023-02-07 12:30:00,80.38,82.64,80.22,82.37,80805.0,80.38,82.64,80.22,82.37,80805.0
2023-02-07 13:00:00,82.46,82.56,80.66,80.66,56003.0,82.46,82.56,80.66,80.66,56003.0
2023-02-07 13:30:00,80.64,80.74,79.7,80.47,65309.0,80.64,80.74,79.7,80.47,65309.0
2023-02-07 14:00:00,80.48,81.69,80.44,81.25,50103.0,80.48,81.69,80.44,81.25,50103.0
2023-02-07 14:30:00,81.32,82.09,81.27,81.95,35266.0,81.32,82.09,81.27,81.95,35266.0
2023-02-07 15:00:00,82.01,82.81,81.9,82.79,69309.0,82.01,82.81,81.9,82.79,69309.0
2023-02-07 15:30:00,82.74,83.15,82.63,82.9,305907.0,82.74,83.15,82.63,82.9,305907.0
2023-02-08 09:30:00,82.43,83.8,82.32,83.33,127169.0,82.43,83.8,82.32,83.33,127169.0
2023-02-08 10:00:00,83.23,83.43,82.7,82.84,65438.0,83.23,83.43,82.7,82.84,65438.0
2023-02-08 10:30:00,82.84,83.16,82.02,82.61,97486.0,82.84,83.16,82.02,82.61,97486.0
2023-02-08 11:00:00,82.48,82.95,81.14,81.21,154595.0,82.48,82.95,81.14,81.21,154595.0
2023-02-08 11:30:00,81.35,81.76,81.1,81.72,38834.0,81.35,81.76,81.1,81.72,38834.0
2023-02-08 12:00:00,81.7,81.7,81.2,81.5,23691.0,81.7,81.7,81.2,81.5,23691.0
2023-02-08 12:30:00,81.51,81.57,81.13,81.41,19285.0,81.51,81.57,81.13,81.41,19285.0
2023-02-08 13:00:00,81.44,81.62,81.02,81.16,15940.0,81.44,81.62,81.02,81.16,15940.0
2023-02-08 13:30:00,81.22,81.29,80.96,81.18,22294.0,81.22,81.29,80.96,81.18,22294.0
2023-02-08 14:00:00,81.17,81.58,81.04,81.44,15763.0,81.17,81.58,81.04,81.44,15763.0
2023-02-08 14:30:00,81.42,81.53,81.11,81.3,14510.0,81.42,81.53,81.11,81.3,14510.0
2023-02-08 15:00:00,81.28,81.34,80.69,80.79,39091.0,81.28,81.34,80.69,80.79,39091.0
2023-02-08 15:30:00,80.8,81.12,80.5,80.63,246188.0,80.8,81.12,80.5,80.63,246188.0
2023-02-09 09:30:00,82.06,84.5,81.8,83.75,159410.0,82.06,84.5,81.8,83.75,159410.0
2023-02-09 10:00:00,83.84,84.06,82.69,82.74,79736.0,83.84,84.06,82.69,82.74,79736.0
2023-02-09 10:30:00,82.6,82.94,82.48,82.78,32529.0,82.6,82.94,82.48,82.78,32529.0
2023-02-09 11:00:00,82.75,82.98,82.17,82.91,33564.0,82.75,82.98,82.17,82.91,33564.0
2023-02-09 11:30:00,82.83,83.11,82.62,83.11,37843.0,82.83,83.11,82.62,83.11,37843.0
2023-02-09 12:00:00,83.02,83.69,82.93,83.5,23994.0,83.02,83.69,82.93,83.5,23994.0
2023-02-09 12:30:00,83.4,83.53,82.63,83.25,89052.0,83.4,83.53,82.63,83.25,89052.0
2023-02-09 13:00:00,83.14,83.56,82.9,83.42,16628.0,83.14,83.56,82.9,83.42,16628.0
2023-02-09 13:30:00,83.38,83.68,83.07,83.34,26710.0,83.38,83.68,83.07,83.34,26710.0
2023-02-09 14:00:00,83.31,83.61,82.1,82.1,50815.0,83.31,83.61,82.1,82.1,50815.0
2023-02-09 14:30:00,82.09,82.45,81.85,82.28,30444.0,82.09,82.45,81.85,82.28,30444.0
2023-02-09 15:00:00,82.25,82.25,81.63,81.81,44727.0,82.25,82.25,81.63,81.81,44727.0
2023-02-09 15:30:00,81.82,82.49,81.35,81.87,194622.0,81.82,82.49,81.35,81.87,194622.0
2023-02-10 09:30:00,80.63,80.94,79.28,79.78,146554.0,80.63,80.94,79.28,79.78,146554.0
2023-02-10 10:00:00,79.86,80.17,78.87,79.77,86809.0,79.86,80.17,78.87,79.77,86809.0
2023-02-10 10:30:00,79.76,79.95,78.85,79.2,45159.0,79.76,79.95,78.85,79.2,45159.0
2023-02-10 11:00:00,79.19,79.41,78.95,79.01,31570.0,79.19,79.41,78.95,79.01,31570.0
2023-02-10 11:30:00,79.06,79.24,78.58,78.65,67171.0,79.06,79.24,78.58,78.65,67171.0
2023-02-10 12:00:00,78.62,78.76,78.17,78.39,63883.0,78.62,78.76,78.17,78.39,63883.0
2023-02-10 12:30:00,78.44,79.11,78.38,79.03,52572.0,78.44,79.11,78.38,79.03,52572.0
2023-02-10 13:00:00,79.15,79.59,78.74,79.26,46133.0,79.15,79.59,78.74,79.26,46133.0
2023-02-10 13:30:00,79.22,79.27,78.51,78.61,41940.0,79.22,79.27,78.51,78.61,41940.0
2023-02-10 14:00:00,78.7,78.74,78.41,78.49,52949.0,78.7,78.74,78.41,78.49,52949.0
2023-02-10 14:30:00,78.49,78.74,78.32,78.37,29810.0,78.49,78.74,78.32,78.37,29810.0
2023-02-10 15:00:00,78.43,78.79,78.37,78.46,34907.0,78.43,78.79,78.37,78.46,34907.0
2023-02-10 15:30:00,78.47,79.06,78.32,78.97,212822.0,78.47,79.06,78.32,78.97,212822.0
2023-02-13 09:30:00,79.48,79.94,78.55,79.65,66867.0,79.48,79.94,78.55,79.65,66867.0
2023-02-13 10:00:00,79.52,79.65,78.43,79.1,41476.0,79.52,79.65,78.43,79.1,41476.0
2023-02-13 10:30:00,79.06,79.83,78.98,79.5,39631.0,79.06,79.83,78.98,79.5,39631.0
2023-02-13 11:00:00,79.6,80.23,79.45,79.8,26973.0,79.6,80.23,79.45,79.8,26973.0
2023-02-13 11:30:00,79.84,79.92,79.41,79.61,14548.0,79.84,79.92,79.41,79.61,14548.0
2023-02-13 12:00:00,79.61,79.94,79.56,79.86,18939.0,79.61,79.94,79.56,79.86,18939.0
2023-02-13 12:30:00,79.92,80.21,79.75,79.92,20666.0,79.92,80.21,79.75,79.92,20666.0
2023-02-13 13:00:00,79.94,80.16,79.53,80.06,26408.0,79.94,80.16,79.53,80.06,26408.0
2023-02-13 13:30:00,80.09,80.2,79.88,79.97,11683.0,80.09,80.2,79.88,79.97,11683.0
2023-02-13 14:00:00,79.96,80.08,79.67,79.78,11944.0,79.96,80.08,79.67,79.78,11944.0
2023-02-13 14:30:00,79.89,79.89,79.4,79.69,24712.0,79.89,79.89,79.4,79.69,24712.0
2023-02-13 15:00:00,79.69,79.94,79.51,79.7,24772.0,79.69,79.94,79.51,79.7,24772.0
2023-02-13 15:30:00,79.76,79.95,79.42,79.79,118494.0,79.76,79.95,79.42,79.79,118494.0
2023-02-14 09:30:00,78.02,80.29,77.85,80.29,125024.0,78.02,80.29,77.85,80.29,125024.0
2023-02-14 10:00:00,80.45,81.33,80.45,80.62,124047.0,80.45,81.33,80.45,80.62,124047.0
2023-02-14 10:30:00,80.62,80.8,79.11,79.77,63437.0,80.62,80.8,79.11,79.77,63437.0
2023-02-14 11:00:00,79.78,80.33,79.44,79.64,49729.0,79.78,80.33,79.44,79.64,49729.0
2023-02-14 11:30:00,79.64,79.64,78.69,78.91,40436.0,79.64,79.64,78.69,78.91,40436.0
2023-02-14 12:00:00,78.89,79.27,78.73,78.88,26814.0,78.89,79.27,78.73,78.88,26814.0
2023-02-14 12:30:00,78.84,79.27,78.81,79.2,14781.0,78.84,79.27,78.81,79.2,14781.0
2023-02-14 13:00:00,79.19,80.1,79.19,79.58,26965.0,79.19,80.1,79.19,79.58,26965.0
2023-02-14 13:30:00,79.62,79.89,79.4,79.77,25831.0,79.62,79.89,79.4,79.77,25831.0
2023-02-14 14:00:00,79.77,80.13,79.43,80.02,16666.0,79.77,80.13,79.43,80.02,16666.0
2023-02-14 14:30:00,80.06,80.95,80.05,80.9,29320.0,80.06,80.95,80.05,80.9,29320.0
2023-02-14 15:00:00,80.93,81.03,80.58,80.93,43887.0,80.93,81.03,80.58,80.93,43887.0
2023-02-14 15:30:00,80.94,81.34,80.78,80.92,185419.0,80.94,81.34,80.78,80.92,185419.0
2023-02-15 09:30:00,80.49,81.39,79.9,80.05,55408.0,80.49,81.39,79.9,80.05,55408.0
2023-02-15 10:00:00,80.14,81.1,79.56,80.79,33308.0,80.14,81.1,79.56,80.79,33308.0
2023-02-15 10:30:00,80.82,81.35,80.57,81.2,30384.0,80.82,81.35,80.57,81.2,30384.0
2023-02-15 11:00:00,81.22,81.63,81.14,81.41,14705.0,81.22,81.63,81.14,81.41,14705.0
2023-02-15 11:30:00,81.45,81.91,81.19,81.63,20058.0,81.45,81.91,81.19,81.63,20058.0
2023-02-15 12:00:00,81.64,81.66,81.22,81.22,52073.0,81.64,81.66,81.22,81.22,52073.0
2023-02-15 12:30:00,81.24,81.47,80.99,81.13,25665.0,81.24,81.47,80.99,81.13,25665.0
2023-02-15 13:00:00,81.23,82.16,81.09,82.16,19638.0,81.23,82.16,81.09,82.16,19638.0
2023-02-15 13:30:00,82.12,82.54,81.96,82.33,32006.0,82.12,82.54,81.96,82.33,32006.0
2023-02-15 14:00:00,82.32,83.15,82.29,83.12,41293.0,82.32,83.15,82.29,83.12,41293.0
2023-02-15 14:30:00,83.14,83.4,82.64,82.69,53168.0,83.14,83.4,82.64,82.69,53168.0
2023-02-15 15:00:00,82.76,83.02,82.7,83.0,37386.0,82.76,83.02,82.7,83.0,37386.0
2023-02-15 15:30:00,83.04,83.33,82.68,83.06,266502.0,83.04,83.33,82.68,83.06,266502.0
2023-02-16 09:30:00,81.04,82.15,80.81,81.29,82475.0,81.04,82.15,80.81,81.29,82475.0
2023-02-16 10:00:00,81.47,82.24,81.13,81.9,55433.0,81.47,82.24,81.13,81.9,55433.0
2023-02-16 10:30:00,81.9,82.63,81.9,82.37,21874.0,81.9,82.63,81.9,82.37,21874.0
2023-02-16 11:00:00,82.43,82.67,82.26,82.57,30147.0,82.43,82.67,82.26,82.57,30147.0
2023-02-16 11:30:00,82.53,82.66,82.28,82.37,17904.0,82.53,82.66,82.28,82.37,17904.0
2023-02-16 12:00:00,82.41,82.57,82.11,82.47,33278.0,82.41,82.57,82.11,82.47,33278.0
2023-02-16 12:30:00,82.51,82.9,82.3,82.39,14796.0,82.51,82.9,82.3,82.39,14796.0
2023-02-16 13:00:00,82.41,82.58,82.2,82.26,21272.0,82.41,82.58,82.2,82.26,21272.0
2023-02-16 13:30:00,82.23,82.56,82.16,82.43,11238.0,82.23,82.56,82.16,82.43,11238.0
2023-02-16 14:00:00,82.46,82.63,82.12,82.32,14198.0,82.46,82.63,82.12,82.32,14198.0
2023-02-16 14:30:00,82.41,82.53,82.27,82.31,15740.0,82.41,82.53,82.27,82.31,15740.0
2023-02-16 15:00:00,82.32,82.32,80.99,80.99,47150.0,82.32,82.32,80.99,80.99,47150.0
2023-02-16 15:30:00,80.99,81.23,80.53,80.75,186450.0,80.99,81.23,80.53,80.75,186450.0
2023-02-17 09:30:00,79.75,80.41,77.88,78.15,157847.0,79.75,80.41,77.88,78.15,157847.0
2023-02-17 10:00:00,78.27,78.66,77.22,78.03,99570.0,78.27,78.66,77.22,78.03,99570.0
2023-02-17 10:30:00,78.01,78.38,77.75,77.89,50086.0,78.01,78.38,77.75,77.89,50086.0
2023-02-17 11:00:00,77.92,77.92,76.81,76.88,96794.0,77.92,77.92,76.81,76.88,96794.0
2023-02-17 11:30:00,76.87,77.54,76.55,77.48,68335.0,76.87,77.54,76.55,77.48,68335.0
2023-02-17 12:00:00,77.39,77.86,77.23,77.33,38839.0,77.39,77.86,77.23,77.33,38839.0
2023-02-17 12:30:00,77.27,77.33,76.34,76.71,65481.0,77.27,77.33,76.34,76.71,65481.0
2023-02-17 13:00:00,76.72,77.35,76.54,76.9,65707.0,76.72,77.35,76.54,76.9,65707.0
2023-02-17 13:30:00,76.88,77.16,76.7,77.05,32143.0,76.88,77.16,76.7,77.05,32143.0
2023-02-17 14:00:00,77.08,77.31,76.8,77.24,25560.0,77.08,77.31,76.8,77.24,25560.0
2023-02-17 14:30:00,77.28,77.73,77.19,77.7,32085.0,77.28,77.73,77.19,77.7,32085.0
2023-02-17 15:00:00,77.72,77.93,77.16,77.19,43904.0,77.72,77.93,77.16,77.19,43904.0
2023-02-17 15:30:00,77.17,77.73,77.17,77.65,155118.0,77.17,77.73,77.17,77.65,155118.0
2023-02-21 09:30:00,76.31,77.13,75.55,76.61,122859.0,76.31,77.13,75.55,76.61,122859.0
2023-02-21 10:00:00,76.62,76.76,75.27,75.38,52302.0,76.62,76.76,75.27,75.38,52302.0
2023-02-21 10:30:00,75.41,75.71,75.21,75.48,79453.0,75.41,75.71,75.21,75.48,79453.0
2023-02-21 11:00:00,75.5,75.55,74.94,75.05,54940.0,75.5,75.55,74.94,75.05,54940.0
2023-02-21 11:30:00,75.07,75.2,74.33,74.4,46807.0,75.07,75.2,74.33,74.4,46807.0
2023-02-21 12:00:00,74.41,74.8,74.27,74.28,38258.0,74.41,74.8,74.27,74.28,38258.0
2023-02-21 12:30:00,74.3,74.7,74.3,74.62,19568.0,74.3,74.7,74.3,74.62,19568.0
2023-02-21 13:00:00,74.7,74.7,74.0,74.14,36587.0,74.7,74.7,74.0,74.14,36587.0
2023-02-21 13:30:00,74.17,74.37,73.83,73.99,66881.0,74.17,74.37,73.83,73.99,66881.0
2023-02-21 14:00:00,73.95,73.99,73.2,73.26,58967.0,73.95,73.99,73.2,73.26,58967.0
2023-02-21 14:30:00,73.32,73.5,72.9,72.9,63290.0,73.32,73.5,72.9,72.9,63290.0
2023-02-21 15:00:00,72.91,73.22,72.22,72.36,79853.0,72.91,73.22,72.22,72.36,79853.0
2023-02-21 15:30:00,72.37,72.53,71.99,72.03,251208.0,72.37,72.53,71.99,72.03,251208.0
2023-02-22 09:30:00,72.85,74.17,72.49,73.46,96838.0,72.85,74.17,72.49,73.46,96838.0
2023-02-22 10:00:00,73.46,73.49,72.7,72.7,52743.0,73.46,73.49,72.7,72.7,52743.0
2023-02-22 10:30:00,72.64,73.0,72.29,72.92,28072.0,72.64,73.0,72.29,72.92,28072.0
2023-02-22 11:00:00,72.98,73.07,72.7,72.8,20444.0,72.98,73.07,72.7,72.8,20444.0
2023-02-22 11:30:00,72.86,73.12,72.5,72.87,31224.0,72.86,73.12,72.5,72.87,31224.0
2023-02-22 12:00:00,72.85,72.94,72.68,72.83,36296.0,72.85,72.94,72.68,72.83,36296.0
2023-02-22 12:30:00,72.86,72.95,72.44,72.51,21290.0,72.86,72.95,72.44,72.51,21290.0
2023-02-22 13:00:00,72.48,72.84,72.33,72.84,25533.0,72.48,72.84,72.33,72.84,25533.0
2023-02-22 13:30:00,72.89,73.25,72.71,72.82,25171.0,72.89,73.25,72.71,72.82,25171.0
2023-02-22 14:00:00,72.79,73.15,72.5,73.0,57761.0,72.79,73.15,72.5,73.0,57761.0
2023-02-22 14:30:00,72.93,72.93,72.41,72.48,58013.0,72.93,72.93,72.41,72.48,58013.0
2023-02-22 15:00:00,72.47,72.77,72.05,72.49,53397.0,72.47,72.77,72.05,72.49,53397.0
2023-02-22 15:30:00,72.51,72.74,72.16,72.58,165790.0,72.51,72.74,72.16,72.58,165790.0
2023-02-23 09:30:00,74.15,74.81,73.6,73.75,81234.0,74.15,74.81,73.6,73.75,81234.0
2023-02-23 10:00:00,73.72,73.87,72.48,73.08,104292.0,73.72,73.87,72.48,73.08,104292.0
2023-02-23 10:30:00,73.03,73.21,72.16,72.4,114651.0,73.03,73.21,72.16,72.4,114651.0
2023-02-23 11:00:00,72.37,72.68,71.97,72.21,94899.0,72.37,72.68,71.97,72.21,94899.0
2023-02-23 11:30:00,72.15,72.51,72.0,72.35,73756.0,72.15,72.51,72.0,72.35,73756.0
2023-02-23 12:00:00,72.25,72.84,72.25,72.8,38227.0,72.25,72.84,72.25,72.8,38227.0
2023-02-23 12:30:00,72.8,73.27,72.74,73.23,29865.0,72.8,73.27,72.74,73.23,29865.0
2023-02-23 13:00:00,73.2,73.89,73.17,73.78,196349.0,73.2,73.89,73.17,73.78,196349.0
2023-02-23 13:30:00,73.78,74.24,73.68,74.17,63849.0,73.78,74.24,73.68,74.17,63849.0
2023-02-23 14:00:00,74.16,74.88,74.05,74.71,53507.0,74.16,74.88,74.05,74.71,53507.0
2023-02-23 14:30:00,74.75,75.32,74.75,74.88,61681.0,74.75,75.32,74.75,74.88,61681.0
2023-02-23 15:00:00,74.87,75.15,74.73,74.97,38405.0,74.87,75.15,74.73,74.97,38405.0
2023-02-23 15:30:00,74.98,75.05,74.39,74.45,184500.0,74.98,75.05,74.39,74.45,184500.0
2023-02-24 09:30:00,73.28,73.72,72.51,72.76,140537.0,73.28,73.72,72.51,72.76,140537.0
2023-02-24 10:00:00,72.67,72.94,72.1,72.28,61317.0,72.67,72.94,72.1,72.28,61317.0
2023-02-24 10:30:00,72.29,72.36,72.0,72.19,67760.0,72.29,72.36,72.0,72.19,67760.0
2023-02-24 11:00:00,72.21,72.54,71.99,72.25,45513.0,72.21,72.54,71.99,72.25,45513.0
2023-02-24 11:30:00,72.15,72.66,71.85,72.18,39578.0,72.15,72.66,71.85,72.18,39578.0
2023-02-24 12:00:00,72.28,72.34,71.66,71.75,40503.0,72.28,72.34,71.66,71.75,40503.0
2023-02-24 12:30:00,71.76,71.98,71.33,71.43,41567.0,71.76,71.98,71.33,71.43,41567.0
2023-02-24 13:00:00,71.36,71.65,71.32,71.52,20768.0,71.36,71.65,71.32,71.52,20768.0
2023-02-24 13:30:00,71.52,71.95,71.33,71.84,31725.0,71.52,71.95,71.33,71.84,31725.0
2023-02-24 14:00:00,71.77,71.84,71.4,71.46,37473.0,71.77,71.84,71.4,71.46,37473.0
2023-02-24 14:30:00,71.49,72.18,71.42,72.15,45278.0,71.49,72.18,71.42,72.15,45278.0
2023-02-24 15:00:00,72.18,72.27,71.63,71.63,55129.0,72.18,72.27,71.63,71.63,55129.0
2023-02-24 15:30:00,71.63,71.83,71.4,71.63,188655.0,71.63,71.83,71.4,71.63,188655.0
2023-02-27 09:30:00,73.0,73.11,71.87,72.23,70249.0,73.0,73.11,71.87,72.23,70249.0
2023-02-27 10:00:00,72.3,73.01,72.1,72.65,53123.0,72.3,73.01,72.1,72.65,53123.0
2023-02-27 10:30:00,72.62,72.83,72.33,72.64,78680.0,72.62,72.83,72.33,72.64,78680.0
2023-02-27 11:00:00,72.67,73.0,72.55,72.93,19152.0,72.67,73.0,72.55,72.93,19152.0
2023-02-27 11:30:00,72.92,73.47,72.58,73.4,24107.0,72.92,73.47,72.58,73.4,24107.0
2023-02-27 12:00:00,73.35,73.35,72.75,73.03,15251.0,73.35,73.35,72.75,73.03,15251.0
2023-02-27 12:30:00,73.07,73.25,72.93,73.2,18845.0,73.07,73.25,72.93,73.2,18845.0
2023-02-27 13:00:00,73.18,73.55,73.04,73.46,43452.0,73.18,73.55,73.04,73.46,43452.0
2023-02-27 13:30:00,73.41,73.49,73.14,73.33,30834.0,73.41,73.49,73.14,73.33,30834.0
2023-02-27 14:00:00,73.38,73.52,73.15,73.33,19891.0,73.38,73.52,73.15,73.33,19891.0
2023-02-27 14:30:00,73.3,73.35,72.87,72.94,44094.0,73.3,73.35,72.87,72.94,44094.0
2023-02-27 15:00:00,72.96,73.2,72.8,73.02,45011.0,72.96,73.2,72.8,73.02,45011.0
2023-02-27 15:30:00,73.01,73.02,72.4,72.5,185078.0,73.01,73.02,72.4,72.5,185078.0
2023-02-28 09:30:00,72.13,73.01,71.85,72.64,39041.0,72.13,73.01,71.85,72.64,39041.0
2023-02-28 10:00:00,72.57,73.39,72.57,72.68,45233.0,72.57,73.39,72.57,72.68,45233.0
2023-02-28 10:30:00,72.67,73.29,72.63,73.29,35158.0,72.67,73.29,72.63,73.29,35158.0
2023-02-28 11:00:00,73.29,74.17,73.25,74.11,41414.0,73.29,74.17,73.25,74.11,41414.0
2023-02-28 11:30:00,74.14,74.16,73.6,74.02,34945.0,74.14,74.16,73.6,74.02,34945.0
2023-02-28 12:00:00,74.03,74.5,74.03,74.11,32680.0,74.03,74.5,74.03,74.11,32680.0
2023-02-28 12:30:00,74.13,74.48,73.9,74.37,25342.0,74.13,74.48,73.9,74.37,25342.0
2023-02-28 13:00:00,74.37,74.74,74.25,74.74,24147.0,74.37,74.74,74.25,74.74,24147.0
2023-02-28 13:30:00,74.72,75.17,74.59,74.91,54382.0,74.72,75.17,74.59,74.91,54382.0
2023-02-28 14:00:00,74.91,75.51,74.91,75.26,91100.0,74.91,75.51,74.91,75.26,91100.0
2023-02-28 14:30:00,75.26,75.4,74.65,74.66,62901.0,75.26,75.4,74.65,74.66,62901.0
2023-02-28 15:00:00,74.68,74.78,74.15,74.28,56401.0,74.68,74.78,74.15,74.28,56401.0
2023-02-28 15:30:00,74.26,74.39,73.84,73.96,204597.0,74.26,74.39,73.84,73.96,204597.0
2023-03-01 09:30:00,74.14,77.72,73.78,77.04,198490.0,74.14,77.72,73.78,77.04,198490.0
2023-03-01 10:00:00,77.07,77.07,74.51,74.62,108816.0,77.07,77.07,74.51,74.62,108816.0
2023-03-01 10:30:00,74.57,76.01,74.37,75.71,119481.0,74.57,76.01,74.37,75.71,119481.0
2023-03-01 11:00:00,75.74,76.32,74.95,76.02,116409.0,75.74,76.32,74.95,76.02,116409.0
2023-03-01 11:30:00,76.01,76.4,75.43,76.01,56283.0,76.01,76.4,75.43,76.01,56283.0
2023-03-01 12:00:00,76.05,77.04,75.92,76.71,70675.0,76.05,77.04,75.92,76.71,70675.0
2023-03-01 12:30:00,76.61,76.63,75.6,75.69,76957.0,76.61,76.63,75.6,75.69,76957.0
2023-03-01 13:00:00,75.7,75.82,75.28,75.36,27488.0,75.7,75.82,75.28,75.36,27488.0
2023-03-01 13:30:00,75.26,75.37,74.91,75.29,26118.0,75.26,75.37,74.91,75.29,26118.0
2023-03-01 14:00:00,75.27,75.34,74.73,74.73,25933.0,75.27,75.34,74.73,74.73,25933.0
2023-03-01 14:30:00,74.71,74.96,74.6,74.91,35594.0,74.71,74.96,74.6,74.91,35594.0
2023-03-01 15:00:00,74.9,75.04,74.39,74.45,39382.0,74.9,75.04,74.39,74.45,39382.0
2023-03-01 15:30:00,74.45,74.96,74.45,74.84,166308.0,74.45,74.96,74.45,74.84,166308.0
2023-03-02 09:30:00,66.74,68.48,64.52,68.1,1762153.0,66.74,68.48,64.52,68.1,1762153.0
2023-03-02 10:00:00,68.1,68.14,65.59,66.47,562431.0,68.1,68.14,65.59,66.47,562431.0
2023-03-02 10:30:00,66.49,67.67,66.25,66.96,364735.0,66.49,67.67,66.25,66.96,364735.0
2023-03-02 11:00:00,66.97,67.67,66.79,67.04,282228.0,66.97,67.67,66.79,67.04,282228.0
2023-03-02 11:30:00,67.03,67.95,66.78,67.75,214885.0,67.03,67.95,66.78,67.75,214885.0
2023-03-02 12:00:00,67.7,67.7,66.91,67.18,188191.0,67.7,67.7,66.91,67.18,188191.0
2023-03-02 12:30:00,67.16,67.83,67.16,67.58,262971.0,67.16,67.83,67.16,67.58,262971.0
2023-03-02 13:00:00,67.58,67.67,66.69,67.65,310435.0,67.58,67.67,66.69,67.65,310435.0
2023-03-02 13:30:00,67.64,68.46,67.54,68.44,255454.0,67.64,68.46,67.54,68.44,255454.0
2023-03-02 14:00:00,68.47,69.4,68.45,69.22,379538.0,68.47,69.4,68.45,69.22,379538.0
2023-03-02 14:30:00,69.21,69.47,69.06,69.44,217497.0,69.21,69.47,69.06,69.44,217497.0
2023-03-02 15:00:00,69.41,69.99,69.25,69.88,255597.0,69.41,69.99,69.25,69.88,255597.0
2023-03-02 15:30:00,69.88,70.43,69.4,69.54,806202.0,69.88,70.43,69.4,69.54,806202.0
2023-03-03 09:30:00,70.0,72.73,69.25,71.89,356820.0,70.0,72.73,69.25,71.89,356820.0
2023-03-03 10:00:00,71.95,71.95,70.18,70.64,276085.0,71.95,71.95,70.18,70.64,276085.0
2023-03-03 10:30:00,70.61,71.35,70.22,70.96,124932.0,70.61,71.35,70.22,70.96,124932.0
2023-03-03 11:00:00,70.97,71.3,70.61,71.02,60982.0,70.97,71.3,70.61,71.02,60982.0
2023-03-03 11:30:00,71.05,71.97,71.04,71.83,75210.0,71.05,71.97,71.04,71.83,75210.0
2023-03-03 12:00:00,71.84,72.72,71.84,72.58,113921.0,71.84,72.72,71.84,72.58,113921.0
2023-03-03 12:30:00,72.57,72.63,72.03,72.35,84485.0,72.57,72.63,72.03,72.35,84485.0
2023-03-03 13:00:00,72.36,72.55,72.18,72.29,58758.0,72.36,72.55,72.18,72.29,58758.0
2023-03-03 13:30:00,72.31,72.5,72.17,72.42,52989.0,72.31,72.5,72.17,72.42,52989.0
2023-03-03 14:00:00,72.42,73.08,72.14,73.06,70991.0,72.42,73.08,72.14,73.06,70991.0
2023-03-03 14:30:00,73.04,73.51,72.86,73.47,103157.0,73.04,73.51,72.86,73.47,103157.0
2023-03-03 15:00:00,73.49,73.83,73.0,73.35,138053.0,73.49,73.83,73.0,73.35,138053.0
2023-03-03 15:30:00,73.32,73.32,72.85,73.13,358042.0,73.32,73.32,72.85,73.13,358042.0
2023-03-06 09:30:00,72.89,73.7,71.53,72.27,214681.0,72.89,73.7,71.53,72.27,214681.0
2023-03-06 10:00:00,72.23,73.44,71.69,73.3,126998.0,72.23,73.44,71.69,73.3,126998.0
2023-03-06 10:30:00,73.32,73.86,73.16,73.82,77542.0,73.32,73.86,73.16,73.82,77542.0
2023-03-06 11:00:00,73.8,74.4,73.6,73.78,76072.0,73.8,74.4,73.6,73.78,76072.0
2023-03-06 11:30:00,73.79,74.55,73.73,74.15,82386.0,73.79,74.55,73.73,74.15,82386.0
2023-03-06 12:00:00,74.11,74.21,73.48,73.56,52584.0,74.11,74.21,73.48,73.56,52584.0
2023-03-06 12:30:00,73.59,73.59,72.66,72.79,69572.0,73.59,73.59,72.66,72.79,69572.0
2023-03-06 13:00:00,72.74,72.92,72.18,72.41,78222.0,72.74,72.92,72.18,72.41,78222.0
2023-03-06 13:30:00,72.41,72.55,72.01,72.13,86313.0,72.41,72.55,72.01,72.13,86313.0
2023-03-06 14:00:00,72.1,72.45,72.01,72.1,82689.0,72.1,72.45,72.01,72.1,82689.0
2023-03-06 14:30:00,72.07,72.17,71.67,71.75,66515.0,72.07,72.17,71.67,71.75,66515.0
2023-03-06 15:00:00,71.7,71.73,71.01,71.03,102873.0,71.7,71.73,71.01,71.03,102873.0
2023-03-06 15:30:00,71.04,71.55,70.91,71.29,310641.0,71.04,71.55,70.91,71.29,310641.0
2023-03-07 09:30:00,71.0,71.16,70.15,70.34,99598.0,71.0,71.16,70.15,70.34,99598.0
2023-03-07 10:00:00,70.3,70.31,69.13,69.44,162547.0,70.3,70.31,69.13,69.44,162547.0
2023-03-07 10:30:00,69.43,70.2,69.07,69.07,91984.0,69.43,70.2,69.07,69.07,91984.0
2023-03-07 11:00:00,69.1,69.62,68.94,69.28,141916.0,69.1,69.62,68.94,69.28,141916.0
2023-03-07 11:30:00,69.27,70.01,69.21,69.67,87793.0,69.27,70.01,69.21,69.67,87793.0
2023-03-07 12:00:00,69.7,70.66,69.61,70.47,37607.0,69.7,70.66,69.61,70.47,37607.0
2023-03-07 12:30:00,70.47,70.89,70.45,70.75,38295.0,70.47,70.89,70.45,70.75,38295.0
2023-03-07 13:00:00,70.75,70.79,70.05,70.05,26333.0,70.75,70.79,70.05,70.05,26333.0
2023-03-07 13:30:00,70.05,70.29,69.41,69.57,41792.0,70.05,70.29,69.41,69.57,41792.0
2023-03-07 14:00:00,69.64,69.75,69.28,69.34,34931.0,69.64,69.75,69.28,69.34,34931.0
2023-03-07 14:30:00,69.36,69.47,69.12,69.25,93020.0,69.36,69.47,69.12,69.25,93020.0
2023-03-07 15:00:00,69.28,69.85,69.28,69.58,72106.0,69.28,69.85,69.28,69.58,72106.0
2023-03-07 15:30:00,69.57,70.23,69.56,70.09,277289.0,69.57,70.23,69.56,70.09,277289.0
2023-03-08 09:30:00,69.61,69.76,68.71,69.44,252256.0,69.61,69.76,68.71,69.44,252256.0
2023-03-08 10:00:00,69.4,70.3,68.67,70.21,141249.0,69.4,70.3,68.67,70.21,141249.0
2023-03-08 10:30:00,70.2,71.11,70.04,70.75,67091.0,70.2,71.11,70.04,70.75,67091.0
2023-03-08 11:00:00,70.79,71.22,70.64,70.94,58592.0,70.79,71.22,70.64,70.94,58592.0
2023-03-08 11:30:00,70.92,70.92,70.2,70.38,50689.0,70.92,70.92,70.2,70.38,50689.0
2023-03-08 12:00:00,70.41,70.41,69.45,69.55,43831.0,70.41,70.41,69.45,69.55,43831.0
2023-03-08 12:30:00,69.51,69.58,69.19,69.29,37030.0,69.51,69.58,69.19,69.29,37030.0
2023-03-08 13:00:00,69.36,69.47,69.15,69.3,48417.0,69.36,69.47,69.15,69.3,48417.0
2023-03-08 13:30:00,69.3,69.53,69.28,69.53,52889.0,69.3,69.53,69.28,69.53,52889.0
2023-03-08 14:00:00,69.53,70.1,69.5,70.05,48761.0,69.53,70.1,69.5,70.05,48761.0
2023-03-08 14:30:00,70.01,70.12,69.83,69.97,36619.0,70.01,70.12,69.83,69.97,36619.0
2023-03-08 15:00:00,70.0,70.27,69.81,70.12,68964.0,70.0,70.27,69.81,70.12,68964.0
2023-03-08 15:30:00,70.11,70.66,69.99,70.16,348171.0,70.11,70.66,69.99,70.16,348171.0
2023-03-09 09:30:00,70.15,70.9,69.94,70.4,62029.0,70.15,70.9,69.94,70.4,62029.0
2023-03-09 10:00:00,70.55,71.22,70.03,71.22,62324.0,70.55,71.22,70.03,71.22,62324.0
2023-03-09 10:30:00,71.21,71.29,70.59,70.59,37169.0,71.21,71.29,70.59,70.59,37169.0
2023-03-09 11:00:00,70.59,70.88,70.42,70.54,31376.0,70.59,70.88,70.42,70.54,31376.0
2023-03-09 11:30:00,70.56,70.6,70.36,70.46,17494.0,70.56,70.6,70.36,70.46,17494.0
2023-03-09 12:00:00,70.46,70.46,69.92,70.24,27666.0,70.46,70.46,69.92,70.24,27666.0
2023-03-09 12:30:00,70.23,70.26,69.55,69.63,28504.0,70.23,70.26,69.55,69.63,28504.0
2023-03-09 13:00:00,69.62,69.82,69.31,69.56,56286.0,69.62,69.82,69.31,69.56,56286.0
2023-03-09 13:30:00,69.52,69.73,69.25,69.45,62085.0,69.52,69.73,69.25,69.45,62085.0
2023-03-09 14:00:00,69.43,69.45,68.94,68.94,86371.0,69.43,69.45,68.94,68.94,86371.0
2023-03-09 14:30:00,68.92,69.51,68.78,69.0,81693.0,68.92,69.51,68.78,69.0,81693.0
2023-03-09 15:00:00,69.01,69.07,67.64,67.88,187058.0,69.01,69.07,67.64,67.88,187058.0
2023-03-09 15:30:00,67.88,68.08,67.29,67.46,382724.0,67.88,68.08,67.29,67.46,382724.0
2023-03-10 09:30:00,67.5,67.51,63.05,63.8,507804.0,67.5,67.51,63.05,63.8,507804.0
2023-03-10 10:00:00,63.76,65.36,63.76,64.47,176090.0,63.76,65.36,63.76,64.47,176090.0
2023-03-10 10:30:00,64.46,65.35,64.16,65.35,111589.0,64.46,65.35,64.16,65.35,111589.0
2023-03-10 11:00:00,65.25,65.67,65.11,65.62,65757.0,65.25,65.67,65.11,65.62,65757.0
2023-03-10 11:30:00,65.63,66.09,64.41,64.5,94795.0,65.63,66.09,64.41,64.5,94795.0
2023-03-10 12:00:00,64.5,64.73,63.7,64.05,116311.0,64.5,64.73,63.7,64.05,116311.0
2023-03-10 12:30:00,64.09,64.58,63.37,63.37,62125.0,64.09,64.58,63.37,63.37,62125.0
2023-03-10 13:00:00,63.44,63.63,62.59,62.84,140550.0,63.44,63.63,62.59,62.84,140550.0
2023-03-10 13:30:00,62.8,62.94,62.45,62.79,253890.0,62.8,62.94,62.45,62.79,253890.0
2023-03-10 14:00:00,62.81,63.17,62.66,62.66,123459.0,62.81,63.17,62.66,62.66,123459.0
2023-03-10 14:30:00,62.7,63.19,62.57,63.03,118699.0,62.7,63.19,62.57,63.03,118699.0
2023-03-10 15:00:00,63.03,63.16,62.45,62.59,92821.0,63.03,63.16,62.45,62.59,92821.0
2023-03-10 15:30:00,62.53,62.82,62.28,62.51,486731.0,62.53,62.82,62.28,62.51,486731.0
2023-03-13 09:30:00,62.0,62.87,60.9,62.36,337033.0,62.0,62.87,60.9,62.36,337033.0
2023-03-13 10:00:00,62.38,63.02,61.99,62.08,75124.0,62.38,63.02,61.99,62.08,75124.0
2023-03-13 10:30:00,62.09,64.42,62.08,63.94,140174.0,62.09,64.42,62.08,63.94,140174.0
2023-03-13 11:00:00,64.0,65.25,63.91,65.01,122755.0,64.0,65.25,63.91,65.01,122755.0
2023-03-13 11:30:00,65.01,65.28,64.6,65.18,140065.0,65.01,65.28,64.6,65.18,140065.0
2023-03-13 12:00:00,65.23,65.47,63.74,63.94,85350.0,65.23,65.47,63.74,63.94,85350.0
2023-03-13 12:30:00,64.0,64.29,63.5,63.64,46840.0,64.0,64.29,63.5,63.64,46840.0
2023-03-13 13:00:00,63.64,63.87,63.25,63.39,40366.0,63.64,63.87,63.25,63.39,40366.0
2023-03-13 13:30:00,63.42,63.9,63.33,63.63,45133.0,63.42,63.9,63.33,63.63,45133.0
2023-03-13 14:00:00,63.68,64.5,63.63,64.36,62296.0,63.68,64.5,63.63,64.36,62296.0
2023-03-13 14:30:00,64.37,64.69,64.06,64.28,62645.0,64.37,64.69,64.06,64.28,62645.0
2023-03-13 15:00:00,64.26,64.8,63.89,63.98,107984.0,64.26,64.8,63.89,63.98,107984.0
2023-03-13 15:30:00,63.95,64.29,63.45,63.51,229704.0,63.95,64.29,63.45,63.51,229704.0
2023-03-14 09:30:00,65.28,66.54,64.81,65.01,152079.0,65.28,66.54,64.81,65.01,152079.0
2023-03-14 10:00:00,65.02,65.29,64.48,65.21,85561.0,65.02,65.29,64.48,65.21,85561.0
2023-03-14 10:30:00,65.17,65.47,64.65,64.65,69109.0,65.17,65.47,64.65,64.65,69109.0
2023-03-14 11:00:00,64.6,65.71,64.6,65.68,44612.0,64.6,65.71,64.6,65.68,44612.0
2023-03-14 11:30:00,65.72,66.15,65.64,66.11,106799.0,65.72,66.15,65.64,66.11,106799.0
2023-03-14 12:00:00,66.11,66.3,65.4,65.51,46761.0,66.11,66.3,65.4,65.51,46761.0
2023-03-14 12:30:00,65.43,65.64,65.29,65.41,44894.0,65.43,65.64,65.29,65.41,44894.0
2023-03-14 13:00:00,65.44,65.49,64.43,64.74,77739.0,65.44,65.49,64.43,64.74,77739.0
2023-03-14 13:30:00,64.7,65.11,64.58,65.0,88277.0,64.7,65.11,64.58,65.0,88277.0
2023-03-14 14:00:00,65.05,65.14,64.26,64.95,52415.0,65.05,65.14,64.26,64.95,52415.0
2023-03-14 14:30:00,64.89,65.01,64.43,64.49,39122.0,64.89,65.01,64.43,64.49,39122.0
2023-03-14 15:00:00,64.52,64.58,63.87,64.37,61789.0,64.52,64.58,63.87,64.37,61789.0
2023-03-14 15:30:00,64.33,65.2,64.23,65.11,199879.0,64.33,65.2,64.23,65.11,199879.0
2023-03-15 09:30:00,63.57,63.98,62.29,62.43,152552.0,63.57,63.98,62.29,62.43,152552.0
2023-03-15 10:00:00,62.4,63.0,61.99,62.83,70259.0,62.4,63.0,61.99,62.83,70259.0
2023-03-15 10:30:00,62.77,63.08,62.31,62.91,76997.0,62.77,63.08,62.31,62.91,76997.0
2023-03-15 11:00:00,62.85,62.86,62.12,62.17,56993.0,62.85,62.86,62.12,62.17,56993.0
2023-03-15 11:30:00,62.17,62.58,62.05,62.06,42133.0,62.17,62.58,62.05,62.06,42133.0
2023-03-15 12:00:00,62.07,62.21,61.56,61.83,63685.0,62.07,62.21,61.56,61.83,63685.0
2023-03-15 12:30:00,61.8,61.89,61.01,61.15,71648.0,61.8,61.89,61.01,61.15,71648.0
2023-03-15 13:00:00,61.12,61.67,60.9,61.62,98167.0,61.12,61.67,60.9,61.62,98167.0
2023-03-15 13:30:00,61.62,62.11,61.57,61.94,104079.0,61.62,62.11,61.57,61.94,104079.0
2023-03-15 14:00:00,61.95,62.89,61.6,62.76,71760.0,61.95,62.89,61.6,62.76,71760.0
2023-03-15 14:30:00,62.8,63.11,62.49,62.77,70640.0,62.8,63.11,62.49,62.77,70640.0
2023-03-15 15:00:00,62.8,63.13,62.48,62.85,88758.0,62.8,63.13,62.48,62.85,88758.0
2023-03-15 15:30:00,62.84,63.08,62.07,62.61,280739.0,62.84,63.08,62.07,62.61,280739.0
2023-03-16 09:30:00,62.32,62.87,61.61,62.87,71691.0,62.32,62.87,61.61,62.87,71691.0
2023-03-16 10:00:00,62.94,62.98,61.36,61.98,67326.0,62.94,62.98,61.36,61.98,67326.0
2023-03-16 10:30:00,62.06,63.0,61.87,62.68,69200.0,62.06,63.0,61.87,62.68,69200.0
2023-03-16 11:00:00,62.68,62.81,62.35,62.61,52113.0,62.68,62.81,62.35,62.61,52113.0
2023-03-16 11:30:00,62.6,62.92,62.32,62.76,62603.0,62.6,62.92,62.32,62.76,62603.0
2023-03-16 12:00:00,62.82,62.83,61.92,62.11,39145.0,62.82,62.83,61.92,62.11,39145.0
2023-03-16 12:30:00,62.16,62.45,61.66,62.44,59741.0,62.16,62.45,61.66,62.44,59741.0
2023-03-16 13:00:00,62.47,63.03,62.19,62.24,217651.0,62.47,63.03,62.19,62.24,217651.0
2023-03-16 13:30:00,62.26,62.44,61.93,61.94,106312.0,62.26,62.44,61.93,61.94,106312.0
2023-03-16 14:00:00,61.92,62.31,61.85,62.29,131938.0,61.92,62.31,61.85,62.29,131938.0
2023-03-16 14:30:00,62.29,63.03,62.28,62.87,68693.0,62.29,63.03,62.28,62.87,68693.0
2023-03-16 15:00:00,62.89,63.3,62.64,63.18,86874.0,62.89,63.3,62.64,63.18,86874.0
2023-03-16 15:30:00,63.18,63.25,62.8,63.13,336299.0,63.18,63.25,62.8,63.13,336299.0
2023-03-17 09:30:00,63.63,63.86,62.17,62.45,207648.0,63.63,63.86,62.17,62.45,207648.0
2023-03-17 10:00:00,62.43,63.61,62.33,62.55,98454.0,62.43,63.61,62.33,62.55,98454.0
2023-03-17 10:30:00,62.53,62.64,61.64,62.15,107538.0,62.53,62.64,61.64,62.15,107538.0
2023-03-17 11:00:00,62.12,62.58,61.88,62.23,78736.0,62.12,62.58,61.88,62.23,78736.0
2023-03-17 11:30:00,62.22,62.55,61.88,62.47,114846.0,62.22,62.55,61.88,62.47,114846.0
2023-03-17 12:00:00,62.49,62.53,61.79,62.05,65116.0,62.49,62.53,61.79,62.05,65116.0
2023-03-17 12:30:00,62.11,62.56,61.66,61.87,64332.0,62.11,62.56,61.66,61.87,64332.0
2023-03-17 13:00:00,61.89,62.19,61.79,61.94,29753.0,61.89,62.19,61.79,61.94,29753.0
2023-03-17 13:30:00,61.94,62.14,61.68,62.13,39701.0,61.94,62.14,61.68,62.13,39701.0
2023-03-17 14:00:00,62.21,62.31,61.55,61.55,55127.0,62.21,62.31,61.55,61.55,55127.0
2023-03-17 14:30:00,61.55,61.87,61.49,61.75,97066.0,61.55,61.87,61.49,61.75,97066.0
2023-03-17 15:00:00,61.73,62.18,61.58,62.17,72783.0,61.73,62.18,61.58,62.17,72783.0
2023-03-17 15:30:00,62.16,62.42,61.6,62.07,635341.0,62.16,62.42,61.6,62.07,635341.0
2023-03-20 09:30:00,61.63,62.36,61.12,62.2,54427.0,61.63,62.36,61.12,62.2,54427.0
2023-03-20 10:00:00,62.17,62.53,61.76,62.18,42661.0,62.17,62.53,61.76,62.18,42661.0
2023-03-20 10:30:00,62.21,62.6,62.04,62.11,31843.0,62.21,62.6,62.04,62.11,31843.0
2023-03-20 11:00:00,62.12,62.83,62.12,62.78,40556.0,62.12,62.83,62.12,62.78,40556.0
2023-03-20 11:30:00,62.84,62.84,62.1,62.15,16634.0,62.84,62.84,62.1,62.15,16634.0
2023-03-20 12:00:00,62.12,62.2,61.73,62.0,31539.0,62.12,62.2,61.73,62.0,31539.0
2023-03-20 12:30:00,62.05,62.67,62.05,62.47,23333.0,62.05,62.67,62.05,62.47,23333.0
2023-03-20 13:00:00,62.47,62.75,62.4,62.55,29366.0,62.47,62.75,62.4,62.55,29366.0
2023-03-20 13:30:00,62.56,62.71,62.3,62.39,27271.0,62.56,62.71,62.3,62.39,27271.0
2023-03-20 14:00:00,62.37,62.37,62.02,62.03,55391.0,62.37,62.37,62.02,62.03,55391.0
2023-03-20 14:30:00,62.01,62.04,61.81,61.89,35585.0,62.01,62.04,61.81,61.89,35585.0
2023-03-20 15:00:00,61.86,62.27,61.67,62.09,59381.0,61.86,62.27,61.67,62.09,59381.0
2023-03-20 15:30:00,62.08,62.54,62.05,62.32,200198.0,62.08,62.54,62.05,62.32,200198.0
2023-03-21 09:30:00,63.09,64.85,63.09,64.78,92487.0,63.09,64.85,63.09,64.78,92487.0
2023-03-21 10:00:00,64.87,65.14,64.09,64.15,102701.0,64.87,65.14,64.09,64.15,102701.0
2023-03-21 10:30:00,64.22,64.42,63.67,63.85,50348.0,64.22,64.42,63.67,63.85,50348.0
2023-03-21 11:00:00,63.86,64.67,63.74,64.67,56724.0,63.86,64.67,63.74,64.67,56724.0
2023-03-21 11:30:00,64.7,64.82,63.41,63.48,106967.0,64.7,64.82,63.41,63.48,106967.0
2023-03-21 12:00:00,63.44,63.77,63.36,63.59,57151.0,63.44,63.77,63.36,63.59,57151.0
2023-03-21 12:30:00,63.59,63.7,63.3,63.55,25210.0,63.59,63.7,63.3,63.55,25210.0
2023-03-21 13:00:00,63.55,63.88,63.39,63.85,25800.0,63.55,63.88,63.39,63.85,25800.0
2023-03-21 13:30:00,63.84,63.88,63.28,63.31,24714.0,63.84,63.88,63.28,63.31,24714.0
2023-03-21 14:00:00,63.27,63.8,63.22,63.73,45681.0,63.27,63.8,63.22,63.73,45681.0
2023-03-21 14:30:00,63.73,64.17,63.64,64.12,41838.0,63.73,64.17,63.64,64.12,41838.0
2023-03-21 15:00:00,64.09,64.37,63.98,64.17,37100.0,64.09,64.37,63.98,64.17,37100.0
2023-03-21 15:30:00,64.19,64.35,63.71,63.81,180249.0,64.19,64.35,63.71,63.81,180249.0
2023-03-22 09:30:00,63.78,63.98,63.23,63.87,67145.0,63.78,63.98,63.23,63.87,67145.0
2023-03-22 10:00:00,63.73,64.61,63.66,64.56,64668.0,63.73,64.61,63.66,64.56,64668.0
2023-03-22 10:30:00,64.6,64.78,64.3,64.3,92547.0,64.6,64.78,64.3,64.3,92547.0
2023-03-22 11:00:00,64.34,64.46,64.06,64.36,62246.0,64.34,64.46,64.06,64.36,62246.0
2023-03-22 11:30:00,64.33,64.45,63.95,64.03,34013.0,64.33,64.45,63.95,64.03,34013.0
2023-03-22 12:00:00,64.05,64.08,63.44,63.7,27393.0,64.05,64.08,63.44,63.7,27393.0
2023-03-22 12:30:00,63.7,63.78,63.46,63.52,28331.0,63.7,63.78,63.46,63.52,28331.0
2023-03-22 13:00:00,63.53,63.79,63.38,63.76,33141.0,63.53,63.79,63.38,63.76,33141.0
2023-03-22 13:30:00,63.75,64.04,63.71,63.87,45040.0,63.75,64.04,63.71,63.87,45040.0
2023-03-22 14:00:00,63.87,64.83,63.79,64.0,75182.0,63.87,64.83,63.79,64.0,75182.0
2023-03-22 14:30:00,64.03,64.92,63.11,63.82,72120.0,64.03,64.92,63.11,63.82,72120.0
2023-03-22 15:00:00,63.82,63.98,62.63,63.76,85694.0,63.82,63.98,62.63,63.76,85694.0
2023-03-22 15:30:00,63.76,63.76,60.91,61.16,265862.0,63.76,63.76,60.91,61.16,265862.0
2023-03-23 09:30:00,61.94,63.37,61.9,63.37,54107.0,61.94,63.37,61.9,63.37,54107.0
2023-03-23 10:00:00,63.42,63.63,63.2,63.38,36804.0,63.42,63.63,63.2,63.38,36804.0
2023-03-23 10:30:00,63.3,64.2,63.3,64.19,32344.0,63.3,64.2,63.3,64.19,32344.0
2023-03-23 11:00:00,64.17,64.58,64.1,64.1,45462.0,64.17,64.58,64.1,64.1,45462.0
2023-03-23 11:30:00,64.15,64.15,63.58,63.63,22353.0,64.15,64.15,63.58,63.63,22353.0
2023-03-23 12:00:00,63.63,63.89,63.28,63.41,29532.0,63.63,63.89,63.28,63.41,29532.0
2023-03-23 12:30:00,63.47,63.51,62.9,62.93,23171.0,63.47,63.51,62.9,62.93,23171.0
2023-03-23 13:00:00,62.98,63.2,62.54,62.64,33440.0,62.98,63.2,62.54,62.64,33440.0
2023-03-23 13:30:00,62.58,62.81,62.17,62.17,30453.0,62.58,62.81,62.17,62.17,30453.0
2023-03-23 14:00:00,62.21,62.41,61.69,61.71,33566.0,62.21,62.41,61.69,61.71,33566.0
2023-03-23 14:30:00,61.66,61.77,61.01,61.51,72517.0,61.66,61.77,61.01,61.51,72517.0
2023-03-23 15:00:00,61.57,62.24,61.33,61.91,81850.0,61.57,62.24,61.33,61.91,81850.0
2023-03-23 15:30:00,61.91,63.25,61.77,62.9,194107.0,61.91,63.25,61.77,62.9,194107.0
2023-03-24 09:30:00,62.33,62.58,60.98,61.96,69494.0,62.33,62.58,60.98,61.96,69494.0
2023-03-24 10:00:00,61.96,62.21,61.16,61.54,62895.0,61.96,62.21,61.16,61.54,62895.0
2023-03-24 10:30:00,61.54,61.68,60.88,61.22,54830.0,61.54,61.68,60.88,61.22,54830.0
2023-03-24 11:00:00,61.3,61.36,60.81,60.94,92271.0,61.3,61.36,60.81,60.94,92271.0
2023-03-24 11:30:00,60.9,61.58,60.79,61.58,54233.0,60.9,61.58,60.79,61.58,54233.0
2023-03-24 12:00:00,61.61,61.78,61.0,61.19,33445.0,61.61,61.78,61.0,61.19,33445.0
2023-03-24 12:30:00,61.21,61.41,61.0,61.0,68515.0,61.21,61.41,61.0,61.0,68515.0
2023-03-24 13:00:00,61.02,61.35,60.93,61.1,40018.0,61.02,61.35,60.93,61.1,40018.0
2023-03-24 13:30:00,61.13,61.3,60.67,60.85,60739.0,61.13,61.3,60.67,60.85,60739.0
2023-03-24 14:00:00,60.85,61.02,60.73,60.89,61674.0,60.85,61.02,60.73,60.89,61674.0
2023-03-24 14:30:00,60.87,61.16,60.84,60.93,38552.0,60.87,61.16,60.84,60.93,38552.0
2023-03-24 15:00:00,60.95,61.45,60.62,61.43,71752.0,60.95,61.45,60.62,61.43,71752.0
2023-03-24 15:30:00,61.44,61.54,60.82,61.31,287082.0,61.44,61.54,60.82,61.31,287082.0
2023-03-27 09:30:00,61.98,63.03,61.41,62.29,88381.0,61.98,63.03,61.41,62.29,88381.0
2023-03-27 10:00:00,62.3,62.82,62.03,62.09,70469.0,62.3,62.82,62.03,62.09,70469.0
2023-03-27 10:30:00,62.05,62.47,61.84,61.84,50470.0,62.05,62.47,61.84,61.84,50470.0
2023-03-27 11:00:00,61.89,61.95,61.23,61.3,56382.0,61.89,61.95,61.23,61.3,56382.0
2023-03-27 11:30:00,61.25,61.32,60.53,60.62,56556.0,61.25,61.32,60.53,60.62,56556.0
2023-03-27 12:00:00,60.66,61.4,60.65,61.4,29006.0,60.66,61.4,60.65,61.4,29006.0
2023-03-27 12:30:00,61.4,61.57,60.81,61.57,71424.0,61.4,61.57,60.81,61.57,71424.0
2023-03-27 13:00:00,61.6,62.04,61.59,61.96,28611.0,61.6,62.04,61.59,61.96,28611.0
2023-03-27 13:30:00,61.95,62.0,61.68,61.85,37022.0,61.95,62.0,61.68,61.85,37022.0
2023-03-27 14:00:00,61.85,62.28,61.72,62.28,28474.0,61.85,62.28,61.72,62.28,28474.0
2023-03-27 14:30:00,62.3,62.43,62.27,62.35,32926.0,62.3,62.43,62.27,62.35,32926.0
2023-03-27 15:00:00,62.37,62.59,62.23,62.26,53436.0,62.37,62.59,62.23,62.26,53436.0
2023-03-27 15:30:00,62.25,62.27,61.41,61.59,146085.0,62.25,62.27,61.41,61.59,146085.0
2023-03-28 09:30:00,61.32,61.64,59.68,59.84,155630.0,61.32,61.64,59.68,59.84,155630.0
2023-03-28 10:00:00,59.78,60.19,59.44,59.61,165945.0,59.78,60.19,59.44,59.61,165945.0
2023-03-28 10:30:00,59.62,59.66,58.83,58.83,137731.0,59.62,59.66,58.83,58.83,137731.0
2023-03-28 11:00:00,58.88,59.24,58.83,58.94,64716.0,58.88,59.24,58.83,58.94,64716.0
2023-03-28 11:30:00,58.89,59.36,58.81,58.96,48118.0,58.89,59.36,58.81,58.96,48118.0
2023-03-28 12:00:00,59.01,59.31,58.86,58.9,81496.0,59.01,59.31,58.86,58.9,81496.0
2023-03-28 12:30:00,58.88,59.76,58.66,59.61,132643.0,58.88,59.76,58.66,59.61,132643.0
2023-03-28 13:00:00,59.67,59.89,59.35,59.64,115879.0,59.67,59.89,59.35,59.64,115879.0
2023-03-28 13:30:00,59.64,59.7,59.16,59.67,102089.0,59.64,59.7,59.16,59.67,102089.0
2023-03-28 14:00:00,59.66,60.25,59.64,60.06,203230.0,59.66,60.25,59.64,60.06,203230.0
2023-03-28 14:30:00,60.09,60.61,59.8,60.29,132912.0,60.09,60.61,59.8,60.29,132912.0
2023-03-28 15:00:00,60.33,60.47,59.9,59.96,83941.0,60.33,60.47,59.9,59.96,83941.0
2023-03-28 15:30:00,59.93,60.84,59.81,60.68,220221.0,59.93,60.84,59.81,60.68,220221.0
2023-03-29 09:30:00,62.23,63.33,61.76,63.06,232484.0,62.23,63.33,61.76,63.06,232484.0
2023-03-29 10:00:00,63.04,63.75,62.88,63.24,115187.0,63.04,63.75,62.88,63.24,115187.0
2023-03-29 10:30:00,63.26,63.55,62.38,62.5,95196.0,63.26,63.55,62.38,62.5,95196.0
2023-03-29 11:00:00,62.51,63.07,62.46,62.98,36578.0,62.51,63.07,62.46,62.98,36578.0
2023-03-29 11:30:00,62.94,63.19,62.86,63.14,29179.0,62.94,63.19,62.86,63.14,29179.0
2023-03-29 12:00:00,63.12,63.4,63.02,63.2,25855.0,63.12,63.4,63.02,63.2,25855.0
2023-03-29 12:30:00,63.2,63.22,62.74,62.8,25130.0,63.2,63.22,62.74,62.8,25130.0
2023-03-29 13:00:00,62.79,63.07,62.71,62.99,19880.0,62.79,63.07,62.71,62.99,19880.0
2023-03-29 13:30:00,62.99,63.3,62.73,63.18,31817.0,62.99,63.3,62.73,63.18,31817.0
2023-03-29 14:00:00,63.15,63.31,63.0,63.23,29424.0,63.15,63.31,63.0,63.23,29424.0
2023-03-29 14:30:00,63.26,63.77,63.25,63.59,47043.0,63.26,63.77,63.25,63.59,47043.0
2023-03-29 15:00:00,63.6,64.35,63.46,64.33,77300.0,63.6,64.35,63.46,64.33,77300.0
2023-03-29 15:30:00,64.33,64.52,63.77,63.96,242886.0,64.33,64.52,63.77,63.96,242886.0
2023-03-30 09:30:00,65.0,65.2,64.15,64.36,104207.0,65.0,65.2,64.15,64.36,104207.0
2023-03-30 10:00:00,64.42,64.55,63.85,64.38,62014.0,64.42,64.55,63.85,64.38,62014.0
2023-03-30 10:30:00,64.41,64.68,64.09,64.64,69772.0,64.41,64.68,64.09,64.64,69772.0
2023-03-30 11:00:00,64.68,64.72,63.94,64.17,79815.0,64.68,64.72,63.94,64.17,79815.0
2023-03-30 11:30:00,64.16,64.19,63.55,63.66,36223.0,64.16,64.19,63.55,63.66,36223.0
2023-03-30 12:00:00,63.66,63.77,63.16,63.38,46391.0,63.66,63.77,63.16,63.38,46391.0
2023-03-30 12:30:00,63.35,63.36,63.0,63.16,42519.0,63.35,63.36,63.0,63.16,42519.0
2023-03-30 13:00:00,63.12,63.59,63.09,63.33,53288.0,63.12,63.59,63.09,63.33,53288.0
2023-03-30 13:30:00,63.33,63.36,62.98,63.35,47075.0,63.33,63.36,62.98,63.35,47075.0
2023-03-30 14:00:00,63.35,64.05,63.35,63.97,188395.0,63.35,64.05,63.35,63.97,188395.0
2023-03-30 14:30:00,63.98,64.01,63.45,63.63,52420.0,63.98,64.01,63.45,63.63,52420.0
2023-03-30 15:00:00,63.66,63.66,63.32,63.57,45527.0,63.66,63.66,63.32,63.57,45527.0
2023-03-30 15:30:00,63.57,63.65,63.22,63.52,219714.0,63.57,63.65,63.22,63.52,219714.0
2023-03-31 09:30:00,63.47,64.59,63.11,64.08,84874.0,63.47,64.59,63.11,64.08,84874.0
2023-03-31 10:00:00,64.11,65.09,64.08,64.96,77074.0,64.11,65.09,64.08,64.96,77074.0
2023-03-31 10:30:00,64.92,65.61,64.87,65.38,109368.0,64.92,65.61,64.87,65.38,109368.0
2023-03-31 11:00:00,65.38,66.0,65.27,65.84,64291.0,65.38,66.0,65.27,65.84,64291.0
2023-03-31 11:30:00,65.83,65.83,65.39,65.41,31889.0,65.83,65.83,65.39,65.41,31889.0
2023-03-31 12:00:00,65.38,66.28,65.34,66.12,80989.0,65.38,66.28,65.34,66.12,80989.0
2023-03-31 12:30:00,66.12,66.12,65.67,65.87,49722.0,66.12,66.12,65.67,65.87,49722.0
2023-03-31 13:00:00,65.86,65.86,65.25,65.26,41809.0,65.86,65.86,65.25,65.26,41809.0
2023-03-31 13:30:00,65.26,65.28,64.62,64.71,64278.0,65.26,65.28,64.62,64.71,64278.0
2023-03-31 14:00:00,64.7,65.03,64.5,64.61,51725.0,64.7,65.03,64.5,64.61,51725.0
2023-03-31 14:30:00,64.65,64.68,64.3,64.32,69998.0,64.65,64.68,64.3,64.32,69998.0
2023-03-31 15:00:00,64.33,64.8,64.32,64.77,60038.0,64.33,64.8,64.32,64.77,60038.0
2023-03-31 15:30:00,64.76,65.0,64.15,64.93,223398.0,64.76,65.0,64.15,64.93,223398.0
2023-04-03 09:30:00,63.22,64.35,62.85,62.91,128765.0,63.22,64.35,62.85,62.91,128765.0
2023-04-03 10:00:00,62.97,63.29,62.13,62.81,103038.0,62.97,63.29,62.13,62.81,103038.0
2023-04-03 10:30:00,62.81,62.95,61.28,61.36,116729.0,62.81,62.95,61.28,61.36,116729.0
2023-04-03 11:00:00,61.38,61.99,61.38,61.95,111544.0,61.38,61.99,61.38,61.95,111544.0
2023-04-03 11:30:00,61.95,62.03,61.6,61.97,95967.0,61.95,62.03,61.6,61.97,95967.0
2023-04-03 12:00:00,61.97,62.03,61.56,61.75,54533.0,61.97,62.03,61.56,61.75,54533.0
2023-04-03 12:30:00,61.75,61.85,61.32,61.34,57464.0,61.75,61.85,61.32,61.34,57464.0
2023-04-03 13:00:00,61.34,61.53,60.97,61.03,78673.0,61.34,61.53,60.97,61.03,78673.0
2023-04-03 13:30:00,61.02,61.55,61.0,61.37,67431.0,61.02,61.55,61.0,61.37,67431.0
2023-04-03 14:00:00,61.36,61.59,61.09,61.29,81577.0,61.36,61.59,61.09,61.29,81577.0
2023-04-03 14:30:00,61.27,61.77,61.17,61.68,42221.0,61.27,61.77,61.17,61.68,42221.0
2023-04-03 15:00:00,61.71,61.77,61.43,61.59,68439.0,61.71,61.77,61.43,61.59,68439.0
2023-04-03 15:30:00,61.58,62.4,61.52,62.35,242188.0,61.58,62.4,61.52,62.35,242188.0
2023-04-04 09:30:00,62.26,62.51,60.51,60.92,171346.0,62.26,62.51,60.51,60.92,171346.0
2023-04-04 10:00:00,60.93,61.24,60.19,60.22,96006.0,60.93,61.24,60.19,60.22,96006.0
2023-04-04 10:30:00,60.24,60.53,59.83,60.1,139480.0,60.24,60.53,59.83,60.1,139480.0
2023-04-04 11:00:00,60.05,60.07,59.38,59.77,129571.0,60.05,60.07,59.38,59.77,129571.0
2023-04-04 11:30:00,59.8,59.85,59.18,59.29,62134.0,59.8,59.85,59.18,59.29,62134.0
2023-04-04 12:00:00,59.26,59.35,58.88,59.15,108595.0,59.26,59.35,58.88,59.15,108595.0
2023-04-04 12:30:00,59.18,59.61,59.15,59.48,33629.0,59.18,59.61,59.15,59.48,33629.0
2023-04-04 13:00:00,59.45,59.97,59.32,59.94,49373.0,59.45,59.97,59.32,59.94,49373.0
2023-04-04 13:30:00,59.93,60.09,59.83,59.9,39272.0,59.93,60.09,59.83,59.9,39272.0
2023-04-04 14:00:00,59.87,59.99,59.7,59.76,55495.0,59.87,59.99,59.7,59.76,55495.0
2023-04-04 14:30:00,59.75,59.9,59.19,59.32,41152.0,59.75,59.9,59.19,59.32,41152.0
2023-04-04 15:00:00,59.29,59.39,59.09,59.1,49634.0,59.29,59.39,59.09,59.1,49634.0
2023-04-04 15:30:00,59.11,59.73,59.1,59.51,225641.0,59.11,59.73,59.1,59.51,225641.0
2023-04-05 09:30:00,58.88,58.91,58.25,58.64,110282.0,58.88,58.91,58.25,58.64,110282.0
2023-04-05 10:00:00,58.58,58.75,57.33,57.34,238198.0,58.58,58.75,57.33,57.34,238198.0
2023-04-05 10:30:00,57.32,57.57,56.9,56.98,134490.0,57.32,57.57,56.9,56.98,134490.0
2023-04-05 11:00:00,56.99,58.11,56.75,58.07,197828.0,56.99,58.11,56.75,58.07,197828.0
2023-04-05 11:30:00,58.08,58.08,57.44,57.76,181368.0,58.08,58.08,57.44,57.76,181368.0
2023-04-05 12:00:00,57.75,57.77,56.71,56.93,61048.0,57.75,57.77,56.71,56.93,61048.0
2023-04-05 12:30:00,56.91,57.32,56.85,57.09,85525.0,56.91,57.32,56.85,57.09,85525.0
2023-04-05 13:00:00,57.07,57.34,56.98,57.09,140184.0,57.07,57.34,56.98,57.09,140184.0
2023-04-05 13:30:00,57.12,57.37,57.07,57.31,58735.0,57.12,57.37,57.07,57.31,58735.0
2023-04-05 14:00:00,57.35,57.5,57.05,57.16,215147.0,57.35,57.5,57.05,57.16,215147.0
2023-04-05 14:30:00,57.12,57.55,57.12,57.33,234396.0,57.12,57.55,57.12,57.33,234396.0
2023-04-05 15:00:00,57.33,57.45,57.19,57.39,142004.0,57.33,57.45,57.19,57.39,142004.0
2023-04-05 15:30:00,57.38,57.77,57.27,57.76,487456.0,57.38,57.77,57.27,57.76,487456.0
2023-04-06 09:30:00,57.13,57.29,55.25,55.99,197304.0,57.13,57.29,55.25,55.99,197304.0
2023-04-06 10:00:00,56.02,57.25,55.98,56.4,114685.0,56.02,57.25,55.98,56.4,114685.0
2023-04-06 10:30:00,56.37,56.67,55.87,56.26,79277.0,56.37,56.67,55.87,56.26,79277.0
2023-04-06 11:00:00,56.26,56.47,55.95,55.95,45616.0,56.26,56.47,55.95,55.95,45616.0
2023-04-06 11:30:00,55.96,56.88,55.89,56.75,75084.0,55.96,56.88,55.89,56.75,75084.0
2023-04-06 12:00:00,56.78,57.39,56.77,57.39,87056.0,56.78,57.39,56.77,57.39,87056.0
2023-04-06 12:30:00,57.37,57.59,56.91,57.01,46063.0,57.37,57.59,56.91,57.01,46063.0
2023-04-06 13:00:00,57.0,57.55,56.85,57.46,64465.0,57.0,57.55,56.85,57.46,64465.0
2023-04-06 13:30:00,57.46,57.95,57.27,57.91,168618.0,57.46,57.95,57.27,57.91,168618.0
2023-04-06 14:00:00,57.91,58.0,57.48,57.61,104069.0,57.91,58.0,57.48,57.61,104069.0
2023-04-06 14:30:00,57.62,57.72,57.47,57.49,63541.0,57.62,57.72,57.47,57.49,63541.0
2023-04-06 15:00:00,57.49,57.72,57.41,57.69,75500.0,57.49,57.72,57.41,57.69,75500.0
2023-04-06 15:30:00,57.7,57.85,57.42,57.44,245574.0,57.7,57.85,57.42,57.44,245574.0
2023-04-10 09:30:00,56.19,57.05,55.35,56.7,242691.0,56.19,57.05,55.35,56.7,242691.0
2023-04-10 10:00:00,56.71,57.25,56.6,57.05,76159.0,56.71,57.25,56.6,57.05,76159.0
2023-04-10 10:30:00,57.07,57.64,57.07,57.23,78952.0,57.07,57.64,57.07,57.23,78952.0
2023-04-10 11:00:00,57.24,57.48,56.98,57.17,50489.0,57.24,57.48,56.98,57.17,50489.0
2023-04-10 11:30:00,57.18,57.26,56.71,56.76,67233.0,57.18,57.26,56.71,56.76,67233.0
2023-04-10 12:00:00,56.71,57.27,56.46,57.19,47716.0,56.71,57.27,56.46,57.19,47716.0
2023-04-10 12:30:00,57.19,58.0,57.18,57.97,44167.0,57.19,58.0,57.18,57.97,44167.0
2023-04-10 13:00:00,57.96,58.29,57.96,58.23,33153.0,57.96,58.29,57.96,58.23,33153.0
2023-04-10 13:30:00,58.24,58.32,58.0,58.12,32602.0,58.24,58.32,58.0,58.12,32602.0
2023-04-10 14:00:00,58.13,58.36,58.04,58.18,34813.0,58.13,58.36,58.04,58.18,34813.0
2023-04-10 14:30:00,58.18,58.49,58.05,58.44,60886.0,58.18,58.49,58.05,58.44,60886.0
2023-04-10 15:00:00,58.46,58.67,58.34,58.5,49783.0,58.46,58.67,58.34,58.5,49783.0
2023-04-10 15:30:00,58.51,58.62,58.1,58.28,230463.0,58.51,58.62,58.1,58.28,230463.0
2023-04-11 09:30:00,58.52,58.85,57.98,58.2,108756.0,58.52,58.85,57.98,58.2,108756.0
2023-04-11 10:00:00,58.23,58.78,58.17,58.6,39762.0,58.23,58.78,58.17,58.6,39762.0
2023-04-11 10:30:00,58.6,58.64,57.95,58.14,48978.0,58.6,58.64,57.95,58.14,48978.0
2023-04-11 11:00:00,58.16,58.67,58.02,58.48,47183.0,58.16,58.67,58.02,58.48,47183.0
2023-04-11 11:30:00,58.48,58.6,58.31,58.34,28355.0,58.48,58.6,58.31,58.34,28355.0
2023-04-11 12:00:00,58.39,58.59,58.25,58.51,59581.0,58.39,58.59,58.25,58.51,59581.0
2023-04-11 12:30:00,58.49,58.57,58.2,58.39,47061.0,58.49,58.57,58.2,58.39,47061.0
2023-04-11 13:00:00,58.41,58.48,58.28,58.32,15200.0,58.41,58.48,58.28,58.32,15200.0
2023-04-11 13:30:00,58.32,58.93,58.29,58.93,41202.0,58.32,58.93,58.29,58.93,41202.0
2023-04-11 14:00:00,58.94,58.97,58.71,58.94,45218.0,58.94,58.97,58.71,58.94,45218.0
2023-04-11 14:30:00,58.94,59.35,58.85,59.27,98845.0,58.94,59.35,58.85,59.27,98845.0
2023-04-11 15:00:00,59.25,59.43,59.03,59.42,102991.0,59.25,59.43,59.03,59.42,102991.0
2023-04-11 15:30:00,59.42,59.49,58.69,58.69,249479.0,59.42,59.49,58.69,58.69,249479.0
2023-04-12 09:30:00,59.78,60.0,57.96,58.23,119216.0,59.78,60.0,57.96,58.23,119216.0
2023-04-12 10:00:00,58.25,58.71,57.65,58.01,62804.0,58.25,58.71,57.65,58.01,62804.0
2023-04-12 10:30:00,58.06,58.1,56.93,57.0,78672.0,58.06,58.1,56.93,57.0,78672.0
2023-04-12 11:00:00,56.99,57.22,56.6,56.92,59205.0,56.99,57.22,56.6,56.92,59205.0
2023-04-12 11:30:00,56.96,57.58,56.91,57.54,95578.0,56.96,57.58,56.91,57.54,95578.0
2023-04-12 12:00:00,57.56,57.69,57.3,57.53,22136.0,57.56,57.69,57.3,57.53,22136.0
2023-04-12 12:30:00,57.53,57.59,57.27,57.45,17764.0,57.53,57.59,57.27,57.45,17764.0
2023-04-12 13:00:00,57.41,57.65,57.25,57.5,16360.0,57.41,57.65,57.25,57.5,16360.0
2023-04-12 13:30:00,57.54,57.66,57.32,57.5,36682.0,57.54,57.66,57.32,57.5,36682.0
2023-04-12 14:00:00,57.5,57.66,56.96,57.05,71793.0,57.5,57.66,56.96,57.05,71793.0
2023-04-12 14:30:00,57.04,57.08,56.75,56.79,26336.0,57.04,57.08,56.75,56.79,26336.0
2023-04-12 15:00:00,56.79,56.85,56.01,56.09,88018.0,56.79,56.85,56.01,56.09,88018.0
2023-04-12 15:30:00,56.12,56.59,56.08,56.16,288428.0,56.12,56.59,56.08,56.16,288428.0
2023-04-13 09:30:00,56.05,56.63,55.65,56.0,122036.0,56.05,56.63,55.65,56.0,122036.0
2023-04-13 10:00:00,55.97,56.6,55.84,56.44,68137.0,55.97,56.6,55.84,56.44,68137.0
2023-04-13 10:30:00,56.45,56.75,56.26,56.51,84421.0,56.45,56.75,56.26,56.51,84421.0
2023-04-13 11:00:00,56.52,56.94,56.52,56.79,62653.0,56.52,56.94,56.52,56.79,62653.0
2023-04-13 11:30:00,56.76,57.08,56.73,57.08,36759.0,56.76,57.08,56.73,57.08,36759.0
2023-04-13 12:00:00,57.11,57.52,57.05,57.52,38389.0,57.11,57.52,57.05,57.52,38389.0
2023-04-13 12:30:00,57.5,57.6,57.15,57.2,48502.0,57.5,57.6,57.15,57.2,48502.0
2023-04-13 13:00:00,57.22,57.31,56.95,57.15,65100.0,57.22,57.31,56.95,57.15,65100.0
2023-04-13 13:30:00,57.16,57.38,57.14,57.14,37860.0,57.16,57.38,57.14,57.14,37860.0
2023-04-13 14:00:00,57.15,57.22,56.95,56.95,36248.0,57.15,57.22,56.95,56.95,36248.0
2023-04-13 14:30:00,56.93,56.94,56.71,56.73,45453.0,56.93,56.94,56.71,56.73,45453.0
2023-04-13 15:00:00,56.77,57.05,56.73,56.89,56562.0,56.77,57.05,56.73,56.89,56562.0
2023-04-13 15:30:00,56.89,57.02,56.74,56.88,248466.0,56.89,57.02,56.74,56.88,248466.0
2023-04-14 09:30:00,56.75,57.27,55.85,57.2,96226.0,56.75,57.27,55.85,57.2,96226.0
2023-04-14 10:00:00,57.12,57.37,56.58,56.85,66668.0,57.12,57.37,56.58,56.85,66668.0
2023-04-14 10:30:00,56.85,57.01,56.18,56.18,65587.0,56.85,57.01,56.18,56.18,65587.0
2023-04-14 11:00:00,56.18,56.31,55.78,55.78,48780.0,56.18,56.31,55.78,55.78,48780.0
2023-04-14 11:30:00,55.78,56.04,55.6,55.96,51571.0,55.78,56.04,55.6,55.96,51571.0
2023-04-14 12:00:00,55.91,55.97,55.76,55.88,56145.0,55.91,55.97,55.76,55.88,56145.0
2023-04-14 12:30:00,55.85,55.85,55.5,55.74,48384.0,55.85,55.85,55.5,55.74,48384.0
2023-04-14 13:00:00,55.73,56.09,55.69,55.7,21379.0,55.73,56.09,55.69,55.7,21379.0
2023-04-14 13:30:00,55.7,55.74,55.52,55.56,59041.0,55.7,55.74,55.52,55.56,59041.0
2023-04-14 14:00:00,55.56,55.98,55.51,55.93,47783.0,55.56,55.98,55.51,55.93,47783.0
2023-04-14 14:30:00,55.95,56.2,55.81,55.94,56182.0,55.95,56.2,55.81,55.94,56182.0
2023-04-14 15:00:00,55.93,56.05,55.62,56.01,63471.0,55.93,56.05,55.62,56.01,63471.0
2023-04-14 15:30:00,56.02,56.35,55.94,56.22,207286.0,56.02,56.35,55.94,56.22,207286.0
2023-04-17 09:30:00,53.91,54.35,52.76,54.3,468979.0,53.91,54.35,52.76,54.3,468979.0
2023-04-17 10:00:00,54.31,54.98,54.06,54.65,91897.0,54.31,54.98,54.06,54.65,91897.0
2023-04-17 10:30:00,54.65,54.92,54.34,54.76,65617.0,54.65,54.92,54.34,54.76,65617.0
2023-04-17 11:00:00,54.79,55.03,54.42,54.51,61352.0,54.79,55.03,54.42,54.51,61352.0
2023-04-17 11:30:00,54.48,54.78,54.27,54.73,73297.0,54.48,54.78,54.27,54.73,73297.0
2023-04-17 12:00:00,54.74,55.09,54.69,55.08,140588.0,54.74,55.09,54.69,55.08,140588.0
2023-04-17 12:30:00,55.12,55.8,54.92,55.7,104350.0,55.12,55.8,54.92,55.7,104350.0
2023-04-17 13:00:00,55.74,55.92,55.64,55.7,83537.0,55.74,55.92,55.64,55.7,83537.0
2023-04-17 13:30:00,55.69,55.96,55.12,55.13,273731.0,55.69,55.96,55.12,55.13,273731.0
2023-04-17 14:00:00,55.11,55.46,55.02,55.44,30571.0,55.11,55.46,55.02,55.44,30571.0
2023-04-17 14:30:00,55.45,56.24,55.41,56.23,61440.0,55.45,56.24,55.41,56.23,61440.0
2023-04-17 15:00:00,56.24,56.8,56.24,56.78,87600.0,56.24,56.8,56.24,56.78,87600.0
2023-04-17 15:30:00,56.75,56.89,56.3,56.83,280508.0,56.75,56.89,56.3,56.83,280508.0
2023-04-18 09:30:00,57.63,57.7,56.39,56.43,95263.0,57.63,57.7,56.39,56.43,95263.0
2023-04-18 10:00:00,56.42,56.64,55.99,56.26,123607.0,56.42,56.64,55.99,56.26,123607.0
2023-04-18 10:30:00,56.22,56.32,55.78,55.99,46083.0,56.22,56.32,55.78,55.99,46083.0
2023-04-18 11:00:00,56.03,56.42,55.95,56.42,65803.0,56.03,56.42,55.95,56.42,65803.0
2023-04-18 11:30:00,56.4,56.63,56.22,56.34,85840.0,56.4,56.63,56.22,56.34,85840.0
2023-04-18 12:00:00,56.33,57.0,56.29,56.89,60302.0,56.33,57.0,56.29,56.89,60302.0
2023-04-18 12:30:00,56.92,56.94,56.4,56.77,35414.0,56.92,56.94,56.4,56.77,35414.0
2023-04-18 13:00:00,56.78,56.88,56.48,56.69,74985.0,56.78,56.88,56.48,56.69,74985.0
2023-04-18 13:30:00,56.73,57.07,56.65,56.86,55999.0,56.73,57.07,56.65,56.86,55999.0
2023-04-18 14:00:00,56.86,57.03,56.63,56.98,64760.0,56.86,57.03,56.63,56.98,64760.0
2023-04-18 14:30:00,56.97,57.01,56.65,56.94,61038.0,56.97,57.01,56.65,56.94,61038.0
2023-04-18 15:00:00,56.96,57.34,56.91,57.08,129016.0,56.96,57.34,56.91,57.08,129016.0
2023-04-18 15:30:00,57.06,57.76,57.04,57.67,331401.0,57.06,57.76,57.04,57.67,331401.0
2023-04-19 09:30:00,56.79,56.84,55.8,55.91,115585.0,56.79,56.84,55.8,55.91,115585.0
2023-04-19 10:00:00,55.9,56.2,55.64,55.89,72083.0,55.9,56.2,55.64,55.89,72083.0
2023-04-19 10:30:00,55.88,56.46,55.86,56.45,42715.0,55.88,56.46,55.86,56.45,42715.0
2023-04-19 11:00:00,56.47,56.53,56.18,56.27,41425.0,56.47,56.53,56.18,56.27,41425.0
2023-04-19 11:30:00,56.21,56.59,56.14,56.56,72197.0,56.21,56.59,56.14,56.56,72197.0
2023-04-19 12:00:00,56.6,56.7,56.38,56.55,86906.0,56.6,56.7,56.38,56.55,86906.0
2023-04-19 12:30:00,56.58,56.83,56.55,56.71,20365.0,56.58,56.83,56.55,56.71,20365.0
2023-04-19 13:00:00,56.73,57.01,56.68,56.97,25222.0,56.73,57.01,56.68,56.97,25222.0
2023-04-19 13:30:00,56.98,57.22,56.9,57.06,36303.0,56.98,57.22,56.9,57.06,36303.0
2023-04-19 14:00:00,57.14,57.24,56.88,57.02,19034.0,57.14,57.24,56.88,57.02,19034.0
2023-04-19 14:30:00,57.02,57.06,56.84,56.95,17877.0,57.02,57.06,56.84,56.95,17877.0
2023-04-19 15:00:00,56.93,57.22,56.84,57.2,28678.0,56.93,57.22,56.84,57.2,28678.0
2023-04-19 15:30:00,57.15,57.27,56.85,57.14,186165.0,57.15,57.27,56.85,57.14,186165.0
2023-04-20 09:30:00,55.45,56.7,55.16,56.5,135729.0,55.45,56.7,55.16,56.5,135729.0
2023-04-20 10:00:00,56.46,57.43,56.45,57.32,65357.0,56.46,57.43,56.45,57.32,65357.0
2023-04-20 10:30:00,57.37,57.85,57.36,57.78,83592.0,57.37,57.85,57.36,57.78,83592.0
2023-04-20 11:00:00,57.79,57.87,57.41,57.87,66528.0,57.79,57.87,57.41,57.87,66528.0
2023-04-20 11:30:00,57.87,58.28,57.59,58.11,54589.0,57.87,58.28,57.59,58.11,54589.0
2023-04-20 12:00:00,58.13,58.42,57.98,58.41,45279.0,58.13,58.42,57.98,58.41,45279.0
2023-04-20 12:30:00,58.43,58.8,58.41,58.78,54408.0,58.43,58.8,58.41,58.78,54408.0
2023-04-20 13:00:00,58.84,59.11,58.63,58.74,39367.0,58.84,59.11,58.63,58.74,39367.0
2023-04-20 13:30:00,58.74,59.04,58.67,58.8,41474.0,58.74,59.04,58.67,58.8,41474.0
2023-04-20 14:00:00,58.78,58.85,58.4,58.43,38976.0,58.78,58.85,58.4,58.43,38976.0
2023-04-20 14:30:00,58.44,58.48,58.23,58.43,43196.0,58.44,58.48,58.23,58.43,43196.0
2023-04-20 15:00:00,58.43,58.45,57.91,57.93,114580.0,58.43,58.45,57.91,57.93,114580.0
2023-04-20 15:30:00,57.95,58.47,57.95,58.45,232648.0,57.95,58.47,57.95,58.45,232648.0
2023-04-21 09:30:00,58.54,58.78,57.88,57.96,137207.0,58.54,58.78,57.88,57.96,137207.0
2023-04-21 10:00:00,57.95,59.27,57.89,59.01,93798.0,57.95,59.27,57.89,59.01,93798.0
2023-04-21 10:30:00,59.07,59.32,58.84,59.17,81732.0,59.07,59.32,58.84,59.17,81732.0
2023-04-21 11:00:00,59.22,59.97,59.12,59.97,49373.0,59.22,59.97,59.12,59.97,49373.0
2023-04-21 11:30:00,59.93,59.94,59.21,59.48,47445.0,59.93,59.94,59.21,59.48,47445.0
2023-04-21 12:00:00,59.5,59.72,59.2,59.2,38227.0,59.5,59.72,59.2,59.2,38227.0
2023-04-21 12:30:00,59.26,59.65,59.18,59.55,38313.0,59.26,59.65,59.18,59.55,38313.0
2023-04-21 13:00:00,59.6,59.62,59.32,59.38,31514.0,59.6,59.62,59.32,59.38,31514.0
2023-04-21 13:30:00,59.4,60.17,59.4,60.08,66921.0,59.4,60.17,59.4,60.08,66921.0
2023-04-21 14:00:00,60.1,60.6,60.09,60.4,134450.0,60.1,60.6,60.09,60.4,134450.0
2023-04-21 14:30:00,60.42,60.45,60.15,60.32,41320.0,60.42,60.45,60.15,60.32,41320.0
2023-04-21 15:00:00,60.3,60.32,59.45,59.5,104655.0,60.3,60.32,59.45,59.5,104655.0
2023-04-21 15:30:00,59.48,59.74,59.1,59.38,347458.0,59.48,59.74,59.1,59.38,347458.0
2023-04-24 09:30:00,59.11,60.27,58.88,59.8,151051.0,59.11,60.27,58.88,59.8,151051.0
2023-04-24 10:00:00,59.79,59.95,59.39,59.86,66540.0,59.79,59.95,59.39,59.86,66540.0
2023-04-24 10:30:00,59.88,59.95,58.84,59.29,55146.0,59.88,59.95,58.84,59.29,55146.0
2023-04-24 11:00:00,59.27,59.34,58.74,58.92,53626.0,59.27,59.34,58.74,58.92,53626.0
2023-04-24 11:30:00,58.94,59.39,58.92,58.97,40405.0,58.94,59.39,58.92,58.97,40405.0
2023-04-24 12:00:00,59.02,59.21,58.83,59.15,27976.0,59.02,59.21,58.83,59.15,27976.0
2023-04-24 12:30:00,59.15,59.38,59.06,59.26,43354.0,59.15,59.38,59.06,59.26,43354.0
2023-04-24 13:00:00,59.17,59.44,59.0,59.15,192648.0,59.17,59.44,59.0,59.15,192648.0
2023-04-24 13:30:00,59.2,59.29,59.06,59.19,21626.0,59.2,59.29,59.06,59.19,21626.0
2023-04-24 14:00:00,59.18,59.24,59.0,59.2,34041.0,59.18,59.24,59.0,59.2,34041.0
2023-04-24 14:30:00,59.2,59.26,58.98,59.21,20438.0,59.2,59.26,58.98,59.21,20438.0
2023-04-24 15:00:00,59.21,59.33,59.1,59.13,48645.0,59.21,59.33,59.1,59.13,48645.0
2023-04-24 15:30:00,59.15,59.7,59.01,59.7,257896.0,59.15,59.7,59.01,59.7,257896.0
2023-04-25 09:30:00,58.81,58.95,58.22,58.74,53006.0,58.81,58.95,58.22,58.74,53006.0
2023-04-25 10:00:00,58.76,58.93,58.02,58.1,64599.0,58.76,58.93,58.02,58.1,64599.0
2023-04-25 10:30:00,58.1,58.47,57.94,58.37,75376.0,58.1,58.47,57.94,58.37,75376.0
2023-04-25 11:00:00,58.38,58.38,58.05,58.05,50376.0,58.38,58.38,58.05,58.05,50376.0
2023-04-25 11:30:00,58.04,58.05,57.83,57.9,79123.0,58.04,58.05,57.83,57.9,79123.0
2023-04-25 12:00:00,57.91,57.96,57.5,57.62,29510.0,57.91,57.96,57.5,57.62,29510.0
2023-04-25 12:30:00,57.64,57.64,57.21,57.39,30785.0,57.64,57.64,57.21,57.39,30785.0
2023-04-25 13:00:00,57.41,57.61,57.27,57.3,81055.0,57.41,57.61,57.27,57.3,81055.0
2023-04-25 13:30:00,57.29,57.34,57.07,57.14,81212.0,57.29,57.34,57.07,57.14,81212.0
2023-04-25 14:00:00,57.13,57.27,56.96,57.14,79331.0,57.13,57.27,56.96,57.14,79331.0
2023-04-25 14:30:00,57.13,57.3,56.7,56.77,98615.0,57.13,57.3,56.7,56.77,98615.0
2023-04-25 15:00:00,56.78,56.9,56.48,56.53,134255.0,56.78,56.9,56.48,56.53,134255.0
2023-04-25 15:30:00,56.55,56.78,56.24,56.31,304532.0,56.55,56.78,56.24,56.31,304532.0
2023-04-26 09:30:00,57.11,57.65,56.34,56.83,121412.0,57.11,57.65,56.34,56.83,121412.0
2023-04-26 10:00:00,56.83,57.65,56.7,57.65,108756.0,56.83,57.65,56.7,57.65,108756.0
2023-04-26 10:30:00,57.59,58.11,57.53,57.96,59406.0,57.59,58.11,57.53,57.96,59406.0
2023-04-26 11:00:00,57.99,58.97,57.99,58.23,91074.0,57.99,58.97,57.99,58.23,91074.0
2023-04-26 11:30:00,58.24,58.74,58.21,58.42,50358.0,58.24,58.74,58.21,58.42,50358.0
2023-04-26 12:00:00,58.39,58.72,58.03,58.29,62475.0,58.39,58.72,58.03,58.29,62475.0
2023-04-26 12:30:00,58.29,58.4,57.63,57.63,74254.0,58.29,58.4,57.63,57.63,74254.0
2023-04-26 13:00:00,57.72,57.87,57.55,57.82,52766.0,57.72,57.87,57.55,57.82,52766.0
2023-04-26 13:30:00,57.81,58.03,57.59,57.78,45882.0,57.81,58.03,57.59,57.78,45882.0
2023-04-26 14:00:00,57.77,58.1,57.71,58.1,80230.0,57.77,58.1,57.71,58.1,80230.0
2023-04-26 14:30:00,58.08,58.08,57.36,57.45,74075.0,58.08,58.08,57.36,57.45,74075.0
2023-04-26 15:00:00,57.47,57.58,57.2,57.55,55071.0,57.47,57.58,57.2,57.55,55071.0
2023-04-26 15:30:00,57.54,57.69,57.25,57.38,420712.0,57.54,57.69,57.25,57.38,420712.0
2023-04-27 09:30:00,50.7,51.82,48.92,49.84,2507545.0,50.7,51.82,48.92,49.84,2507545.0
2023-04-27 10:00:00,49.81,49.98,48.31,49.12,766637.0,49.81,49.98,48.31,49.12,766637.0
2023-04-27 10:30:00,49.12,49.12,47.0,47.02,555048.0,49.12,49.12,47.0,47.02,555048.0
2023-04-27 11:00:00,47.02,47.7,46.21,47.32,768045.0,47.02,47.7,46.21,47.32,768045.0
2023-04-27 11:30:00,47.32,47.83,46.79,46.82,337211.0,47.32,47.83,46.79,46.82,337211.0
2023-04-27 12:00:00,46.81,47.29,46.63,47.26,389415.0,46.81,47.29,46.63,47.26,389415.0
2023-04-27 12:30:00,47.25,47.37,46.28,46.75,254265.0,47.25,47.37,46.28,46.75,254265.0
2023-04-27 13:00:00,46.75,46.93,46.03,46.03,394411.0,46.75,46.93,46.03,46.03,394411.0
2023-04-27 13:30:00,46.05,46.16,45.45,46.13,540904.0,46.05,46.16,45.45,46.13,540904.0
2023-04-27 14:00:00,46.13,46.47,45.04,45.04,780244.0,46.13,46.47,45.04,45.04,780244.0
2023-04-27 14:30:00,45.05,45.17,44.63,45.06,820642.0,45.05,45.17,44.63,45.06,820642.0
2023-04-27 15:00:00,45.06,45.07,44.25,44.33,611213.0,45.06,45.07,44.25,44.33,611213.0
2023-04-27 15:30:00,44.34,46.66,44.33,46.0,1987066.0,44.34,46.66,44.33,46.0,1987066.0
2023-04-28 09:30:00,46.09,46.77,45.0,46.19,523037.0,46.09,46.77,45.0,46.19,523037.0
2023-04-28 10:00:00,46.18,47.93,45.8,47.56,418269.0,46.18,47.93,45.8,47.56,418269.0
2023-04-28 10:30:00,47.56,47.65,46.83,47.43,248545.0,47.56,47.65,46.83,47.43,248545.0
2023-04-28 11:00:00,47.4,48.46,47.15,47.78,327788.0,47.4,48.46,47.15,47.78,327788.0
2023-04-28 11:30:00,47.79,47.94,47.05,47.09,156846.0,47.79,47.94,47.05,47.09,156846.0
2023-04-28 12:00:00,47.09,47.11,46.44,46.52,123181.0,47.09,47.11,46.44,46.52,123181.0
2023-04-28 12:30:00,46.53,46.63,46.33,46.37,114656.0,46.53,46.63,46.33,46.37,114656.0
2023-04-28 13:00:00,46.37,46.81,46.29,46.52,125660.0,46.37,46.81,46.29,46.52,125660.0
2023-04-28 13:30:00,46.54,46.63,46.14,46.23,95362.0,46.54,46.63,46.14,46.23,95362.0
2023-04-28 14:00:00,46.23,46.36,45.91,46.04,123647.0,46.23,46.36,45.91,46.04,123647.0
2023-04-28 14:30:00,46.04,46.13,45.76,45.78,128863.0,46.04,46.13,45.76,45.78,128863.0
2023-04-28 15:00:00,45.78,46.2,45.78,46.11,182693.0,45.78,46.2,45.78,46.11,182693.0
2023-04-28 15:30:00,46.13,46.6,45.92,46.54,660707.0,46.13,46.6,45.92,46.54,660707.0
2023-05-01 09:30:00,47.42,48.74,47.19,47.65,438149.0,47.42,48.74,47.19,47.65,438149.0
2023-05-01 10:00:00,47.62,48.7,47.5,48.36,259840.0,47.62,48.7,47.5,48.36,259840.0
2023-05-01 10:30:00,48.39,48.41,47.54,47.68,126941.0,48.39,48.41,47.54,47.68,126941.0
2023-05-01 11:00:00,47.67,47.73,46.7,46.7,135486.0,47.67,47.73,46.7,46.7,135486.0
2023-05-01 11:30:00,46.7,47.14,46.47,47.14,88226.0,46.7,47.14,46.47,47.14,88226.0
2023-05-01 12:00:00,47.1,47.14,46.83,47.04,56292.0,47.1,47.14,46.83,47.04,56292.0
2023-05-01 12:30:00,47.03,47.15,46.89,47.04,63487.0,47.03,47.15,46.89,47.04,63487.0
2023-05-01 13:00:00,47.05,47.07,46.61,46.61,80864.0,47.05,47.07,46.61,46.61,80864.0
2023-05-01 13:30:00,46.62,46.69,46.41,46.55,94308.0,46.62,46.69,46.41,46.55,94308.0
2023-05-01 14:00:00,46.55,46.8,46.45,46.74,83789.0,46.55,46.8,46.45,46.74,83789.0
2023-05-01 14:30:00,46.72,46.77,46.42,46.73,130194.0,46.72,46.77,46.42,46.73,130194.0
2023-05-01 15:00:00,46.74,46.8,46.51,46.68,176685.0,46.74,46.8,46.51,46.68,176685.0
2023-05-01 15:30:00,46.69,46.94,46.63,46.66,497923.0,46.69,46.94,46.63,46.66,497923.0
2023-05-02 09:30:00,46.66,47.15,46.5,46.93,170036.0,46.66,47.15,46.5,46.93,170036.0
2023-05-02 10:00:00,46.94,47.01,45.74,45.8,218530.0,46.94,47.01,45.74,45.8,218530.0
2023-05-02 10:30:00,45.79,46.11,45.45,45.94,148311.0,45.79,46.11,45.45,45.94,148311.0
2023-05-02 11:00:00,45.94,46.46,45.73,46.39,78293.0,45.94,46.46,45.73,46.39,78293.0
2023-05-02 11:30:00,46.41,46.52,46.05,46.12,95251.0,46.41,46.52,46.05,46.12,95251.0
2023-05-02 12:00:00,46.12,46.13,45.7,45.95,153952.0,46.12,46.13,45.7,45.95,153952.0
2023-05-02 12:30:00,45.97,46.52,45.97,46.52,63964.0,45.97,46.52,45.97,46.52,63964.0
2023-05-02 13:00:00,46.51,46.66,46.39,46.41,62160.0,46.51,46.66,46.39,46.41,62160.0
2023-05-02 13:30:00,46.41,46.55,46.23,46.25,68667.0,46.41,46.55,46.23,46.25,68667.0
2023-05-02 14:00:00,46.26,46.26,45.84,45.94,70357.0,46.26,46.26,45.84,45.94,70357.0
2023-05-02 14:30:00,45.94,46.24,45.85,46.23,87869.0,45.94,46.24,45.85,46.23,87869.0
2023-05-02 15:00:00,46.23,46.24,46.05,46.11,110902.0,46.23,46.24,46.05,46.11,110902.0
2023-05-02 15:30:00,46.11,46.11,45.63,45.64,294754.0,46.11,46.11,45.63,45.64,294754.0
2023-05-03 09:30:00,45.04,45.14,43.77,44.64,349440.0,45.04,45.14,43.77,44.64,349440.0
2023-05-03 10:00:00,44.68,44.9,43.87,44.65,210661.0,44.68,44.9,43.87,44.65,210661.0
2023-05-03 10:30:00,44.71,44.88,44.25,44.4,94304.0,44.71,44.88,44.25,44.4,94304.0
2023-05-03 11:00:00,44.43,44.55,44.04,44.04,96503.0,44.43,44.55,44.04,44.04,96503.0
2023-05-03 11:30:00,44.08,44.16,43.9,44.07,110703.0,44.08,44.16,43.9,44.07,110703.0
2023-05-03 12:00:00,44.07,44.4,43.95,44.03,84747.0,44.07,44.4,43.95,44.03,84747.0
2023-05-03 12:30:00,44.02,44.19,43.71,43.98,206010.0,44.02,44.19,43.71,43.98,206010.0
2023-05-03 13:00:00,44.0,44.51,43.91,44.48,208194.0,44.0,44.51,43.91,44.48,208194.0
2023-05-03 13:30:00,44.5,44.8,44.25,44.62,122407.0,44.5,44.8,44.25,44.62,122407.0
2023-05-03 14:00:00,44.49,45.28,44.49,45.06,125989.0,44.49,45.28,44.49,45.06,125989.0
2023-05-03 14:30:00,45.07,45.07,44.23,44.84,142645.0,45.07,45.07,44.23,44.84,142645.0
2023-05-03 15:00:00,44.87,45.0,43.67,43.67,203612.0,44.87,45.0,43.67,43.67,203612.0
2023-05-03 15:30:00,43.67,43.73,42.99,43.29,763818.0,43.67,43.73,42.99,43.29,763818.0
2023-05-04 09:30:00,42.75,42.86,41.14,41.97,379419.0,42.75,42.86,41.14,41.97,379419.0
2023-05-04 10:00:00,41.96,42.02,40.87,40.9,259810.0,41.96,42.02,40.87,40.9,259810.0
2023-05-04 10:30:00,40.87,41.48,40.52,41.33,350297.0,40.87,41.48,40.52,41.33,350297.0
2023-05-04 11:00:00,41.35,41.69,41.12,41.13,234718.0,41.35,41.69,41.12,41.13,234718.0
2023-05-04 11:30:00,41.12,41.38,40.96,41.05,142224.0,41.12,41.38,40.96,41.05,142224.0
2023-05-04 12:00:00,41.05,41.08,40.49,40.57,255988.0,41.05,41.08,40.49,40.57,255988.0
2023-05-04 12:30:00,40.63,40.81,40.4,40.48,215796.0,40.63,40.81,40.4,40.48,215796.0
2023-05-04 13:00:00,40.48,40.61,39.95,40.55,342069.0,40.48,40.61,39.95,40.55,342069.0
2023-05-04 13:30:00,40.56,40.88,40.43,40.56,206877.0,40.56,40.88,40.43,40.56,206877.0
2023-05-04 14:00:00,40.56,40.94,40.49,40.55,149145.0,40.56,40.94,40.49,40.55,149145.0
2023-05-04 14:30:00,40.51,40.65,40.23,40.53,169745.0,40.51,40.65,40.23,40.53,169745.0
2023-05-04 15:00:00,40.6,40.99,40.55,40.98,327111.0,40.6,40.99,40.55,40.98,327111.0
2023-05-04 15:30:00,41.0,41.09,40.22,40.25,716637.0,41.0,41.09,40.22,40.25,716637.0
2023-05-05 09:30:00,41.12,41.12,40.31,40.38,302594.0,41.12,41.12,40.31,40.38,302594.0
2023-05-05 10:00:00,40.37,40.66,40.05,40.06,212695.0,40.37,40.66,40.05,40.06,212695.0
2023-05-05 10:30:00,40.08,40.19,39.71,39.81,360756.0,40.08,40.19,39.71,39.81,360756.0
2023-05-05 11:00:00,39.78,39.97,39.47,39.91,432715.0,39.78,39.97,39.47,39.91,432715.0
2023-05-05 11:30:00,39.95,40.5,39.9,40.35,234376.0,39.95,40.5,39.9,40.35,234376.0
2023-05-05 12:00:00,40.33,40.39,40.1,40.16,180116.0,40.33,40.39,40.1,40.16,180116.0
2023-05-05 12:30:00,40.17,40.27,40.05,40.24,138733.0,40.17,40.27,40.05,40.24,138733.0
2023-05-05 13:00:00,40.25,40.43,40.03,40.34,150326.0,40.25,40.43,40.03,40.34,150326.0
2023-05-05 13:30:00,40.34,40.44,40.29,40.42,141742.0,40.34,40.44,40.29,40.42,141742.0
2023-05-05 14:00:00,40.41,40.72,40.4,40.71,149344.0,40.41,40.72,40.4,40.71,149344.0
2023-05-05 14:30:00,40.72,41.0,40.71,40.87,164173.0,40.72,41.0,40.71,40.87,164173.0
2023-05-05 15:00:00,40.88,40.91,40.58,40.8,170092.0,40.88,40.91,40.58,40.8,170092.0
2023-05-05 15:30:00,40.8,41.18,40.8,41.0,635910.0,40.8,41.18,40.8,41.0,635910.0
2023-05-08 09:30:00,40.97,41.12,39.45,39.69,250049.0,40.97,41.12,39.45,39.69,250049.0
2023-05-08 10:00:00,39.68,40.27,39.66,40.18,135851.0,39.68,40.27,39.66,40.18,135851.0
2023-05-08 10:30:00,40.22,40.85,40.15,40.8,181180.0,40.22,40.85,40.15,40.8,181180.0
2023-05-08 11:00:00,40.83,41.31,40.83,40.95,182722.0,40.83,41.31,40.83,40.95,182722.0
2023-05-08 11:30:00,40.95,41.42,40.79,41.31,84472.0,40.95,41.42,40.79,41.31,84472.0
2023-05-08 12:00:00,41.33,41.47,41.11,41.37,81349.0,41.33,41.47,41.11,41.37,81349.0
2023-05-08 12:30:00,41.41,41.46,40.89,41.11,46792.0,41.41,41.46,40.89,41.11,46792.0
2023-05-08 13:00:00,41.12,41.6,41.01,41.56,95787.0,41.12,41.6,41.01,41.56,95787.0
2023-05-08 13:30:00,41.6,41.75,41.38,41.47,61352.0,41.6,41.75,41.38,41.47,61352.0
2023-05-08 14:00:00,41.49,41.51,41.0,41.16,45426.0,41.49,41.51,41.0,41.16,45426.0
2023-05-08 14:30:00,41.19,41.34,41.11,41.29,80497.0,41.19,41.34,41.11,41.29,80497.0
2023-05-08 15:00:00,41.3,41.53,41.19,41.27,86051.0,41.3,41.53,41.19,41.27,86051.0
2023-05-08 15:30:00,41.25,41.48,41.17,41.27,261021.0,41.25,41.48,41.17,41.27,261021.0
2023-05-09 09:30:00,40.15,40.9,39.42,39.99,470677.0,40.15,40.9,39.42,39.99,470677.0
2023-05-09 10:00:00,39.99,40.03,39.45,39.98,754807.0,39.99,40.03,39.45,39.98,754807.0
2023-05-09 10:30:00,39.97,40.46,39.91,40.17,425546.0,39.97,40.46,39.91,40.17,425546.0
2023-05-09 11:00:00,40.17,40.18,39.83,39.87,175862.0,40.17,40.18,39.83,39.87,175862.0
2023-05-09 11:30:00,39.87,39.96,39.75,39.84,107477.0,39.87,39.96,39.75,39.84,107477.0
2023-05-09 12:00:00,39.84,40.23,39.83,39.87,93343.0,39.84,40.23,39.83,39.87,93343.0
2023-05-09 12:30:00,39.86,40.14,39.78,40.14,66758.0,39.86,40.14,39.78,40.14,66758.0
2023-05-09 13:00:00,40.12,40.14,39.82,39.98,86809.0,40.12,40.14,39.82,39.98,86809.0
2023-05-09 13:30:00,39.98,40.33,39.89,40.32,146379.0,39.98,40.33,39.89,40.32,146379.0
2023-05-09 14:00:00,40.29,40.35,40.2,40.28,88734.0,40.29,40.35,40.2,40.28,88734.0
2023-05-09 14:30:00,40.28,40.56,40.13,40.38,141276.0,40.28,40.56,40.13,40.38,141276.0
2023-05-09 15:00:00,40.38,40.51,40.1,40.34,162421.0,40.38,40.51,40.1,40.34,162421.0
2023-05-09 15:30:00,40.32,40.92,40.31,40.87,450742.0,40.32,40.92,40.31,40.87,450742.0
2023-05-10 09:30:00,41.48,41.83,40.93,41.83,264312.0,41.48,41.83,40.93,41.83,264312.0
2023-05-10 10:00:00,41.83,41.86,40.94,41.09,111007.0,41.83,41.86,40.94,41.09,111007.0
2023-05-10 10:30:00,41.1,41.15,40.41,40.62,119648.0,41.1,41.15,40.41,40.62,119648.0
2023-05-10 11:00:00,40.65,41.13,40.62,41.12,111593.0,40.65,41.13,40.62,41.12,111593.0
2023-05-10 11:30:00,41.14,41.31,41.02,41.18,55325.0,41.14,41.31,41.02,41.18,55325.0
2023-05-10 12:00:00,41.2,41.44,40.91,41.39,116195.0,41.2,41.44,40.91,41.39,116195.0
2023-05-10 12:30:00,41.39,41.64,40.97,41.04,163861.0,41.39,41.64,40.97,41.04,163861.0
2023-05-10 13:00:00,41.03,41.03,40.39,40.48,53932.0,41.03,41.03,40.39,40.48,53932.0
2023-05-10 13:30:00,40.45,40.57,40.2,40.52,44758.0,40.45,40.57,40.2,40.52,44758.0
2023-05-10 14:00:00,40.52,40.68,40.51,40.56,27275.0,40.52,40.68,40.51,40.56,27275.0
2023-05-10 14:30:00,40.57,40.74,40.54,40.65,40686.0,40.57,40.74,40.54,40.65,40686.0
2023-05-10 15:00:00,40.64,41.12,40.58,41.02,185298.0,40.64,41.12,40.58,41.02,185298.0
2023-05-10 15:30:00,41.04,41.13,40.77,40.79,235871.0,41.04,41.13,40.77,40.79,235871.0
2023-05-11 09:30:00,40.3,40.55,40.0,40.09,119303.0,40.3,40.55,40.0,40.09,119303.0
2023-05-11 10:00:00,40.08,40.16,39.68,39.97,100988.0,40.08,40.16,39.68,39.97,100988.0
2023-05-11 10:30:00,39.93,39.98,39.54,39.97,87487.0,39.93,39.98,39.54,39.97,87487.0
2023-05-11 11:00:00,39.99,40.01,39.42,39.52,143306.0,39.99,40.01,39.42,39.52,143306.0
2023-05-11 11:30:00,39.51,39.84,39.44,39.84,94955.0,39.51,39.84,39.44,39.84,94955.0
2023-05-11 12:00:00,39.87,39.87,39.6,39.61,39299.0,39.87,39.87,39.6,39.61,39299.0
2023-05-11 12:30:00,39.61,39.77,39.45,39.75,55679.0,39.61,39.77,39.45,39.75,55679.0
2023-05-11 13:00:00,39.75,39.88,39.56,39.7,73355.0,39.75,39.88,39.56,39.7,73355.0
2023-05-11 13:30:00,39.7,39.76,39.45,39.65,82547.0,39.7,39.76,39.45,39.65,82547.0
2023-05-11 14:00:00,39.63,39.66,39.5,39.61,66710.0,39.63,39.66,39.5,39.61,66710.0
2023-05-11 14:30:00,39.62,39.8,39.55,39.65,141911.0,39.62,39.8,39.55,39.65,141911.0
2023-05-11 15:00:00,39.65,39.77,39.58,39.62,78441.0,39.65,39.77,39.58,39.62,78441.0
2023-05-11 15:30:00,39.59,39.65,39.44,39.47,342190.0,39.59,39.65,39.44,39.47,342190.0
2023-05-12 09:30:00,39.56,39.8,39.15,39.39,196575.0,39.56,39.8,39.15,39.39,196575.0
2023-05-12 10:00:00,39.39,39.93,39.02,39.85,187201.0,39.39,39.93,39.02,39.85,187201.0
2023-05-12 10:30:00,39.87,40.2,39.8,39.94,95495.0,39.87,40.2,39.8,39.94,95495.0
2023-05-12 11:00:00,39.95,40.3,39.9,40.2,104651.0,39.95,40.3,39.9,40.2,104651.0
2023-05-12 11:30:00,40.2,40.26,39.87,40.1,92578.0,40.2,40.26,39.87,40.1,92578.0
2023-05-12 12:00:00,40.1,40.18,39.34,39.42,105488.0,40.1,40.18,39.34,39.42,105488.0
2023-05-12 12:30:00,39.44,39.56,39.27,39.35,121000.0,39.44,39.56,39.27,39.35,121000.0
2023-05-12 13:00:00,39.31,39.91,39.29,39.9,43030.0,39.31,39.91,39.29,39.9,43030.0
2023-05-12 13:30:00,39.88,40.04,39.72,39.91,139161.0,39.88,40.04,39.72,39.91,139161.0
2023-05-12 14:00:00,39.91,39.98,39.47,39.52,74806.0,39.91,39.98,39.47,39.52,74806.0
2023-05-12 14:30:00,39.49,39.67,39.41,39.64,43054.0,39.49,39.67,39.41,39.64,43054.0
2023-05-12 15:00:00,39.67,39.86,39.59,39.86,72447.0,39.67,39.86,39.59,39.86,72447.0
2023-05-12 15:30:00,39.87,40.25,39.81,40.1,343008.0,39.87,40.25,39.81,40.1,343008.0
2023-05-15 09:30:00,40.29,41.24,40.09,40.64,121446.0,40.29,41.24,40.09,40.64,121446.0
2023-05-15 10:00:00,40.64,40.84,40.42,40.61,104429.0,40.64,40.84,40.42,40.61,104429.0
2023-05-15 10:30:00,40.62,40.73,40.44,40.54,123764.0,40.62,40.73,40.44,40.54,123764.0
2023-05-15 11:00:00,40.55,41.34,40.54,41.11,193924.0,40.55,41.34,40.54,41.11,193924.0
2023-05-15 11:30:00,41.08,41.63,41.07,41.55,114793.0,41.08,41.63,41.07,41.55,114793.0
2023-05-15 12:00:00,41.55,41.97,41.44,41.88,112589.0,41.55,41.97,41.44,41.88,112589.0
2023-05-15 12:30:00,41.86,42.42,41.79,42.37,143465.0,41.86,42.42,41.79,42.37,143465.0
2023-05-15 13:00:00,42.37,42.5,42.07,42.07,88961.0,42.37,42.5,42.07,42.07,88961.0
2023-05-15 13:30:00,42.13,42.17,41.9,42.03,48703.0,42.13,42.17,41.9,42.03,48703.0
2023-05-15 14:00:00,42.02,42.05,41.8,41.91,59207.0,42.02,42.05,41.8,41.91,59207.0
2023-05-15 14:30:00,41.92,42.14,41.9,42.05,69739.0,41.92,42.14,41.9,42.05,69739.0
2023-05-15 15:00:00,42.07,42.18,41.75,42.0,143841.0,42.07,42.18,41.75,42.0,143841.0
2023-05-15 15:30:00,42.01,42.14,41.73,41.91,549815.0,42.01,42.14,41.73,41.91,549815.0
2023-05-16 09:30:00,41.46,41.93,40.31,40.44,166588.0,41.46,41.93,40.31,40.44,166588.0
2023-05-16 10:00:00,40.37,40.55,40.07,40.47,149814.0,40.37,40.55,40.07,40.47,149814.0
2023-05-16 10:30:00,40.52,40.93,40.46,40.82,75751.0,40.52,40.93,40.46,40.82,75751.0
2023-05-16 11:00:00,40.81,41.12,40.81,41.09,122131.0,40.81,41.12,40.81,41.09,122131.0
2023-05-16 11:30:00,41.07,41.2,40.7,41.12,54149.0,41.07,41.2,40.7,41.12,54149.0
2023-05-16 12:00:00,41.1,41.16,40.77,40.91,38826.0,41.1,41.16,40.77,40.91,38826.0
2023-05-16 12:30:00,40.88,41.09,40.88,40.99,44453.0,40.88,41.09,40.88,40.99,44453.0
2023-05-16 13:00:00,41.0,41.03,40.55,40.55,42811.0,41.0,41.03,40.55,40.55,42811.0
2023-05-16 13:30:00,40.55,40.57,40.24,40.45,100894.0,40.55,40.57,40.24,40.45,100894.0
2023-05-16 14:00:00,40.46,40.51,40.12,40.24,49835.0,40.46,40.51,40.12,40.24,49835.0
2023-05-16 14:30:00,40.22,40.25,40.02,40.19,45589.0,40.22,40.25,40.02,40.19,45589.0
2023-05-16 15:00:00,40.21,40.44,40.13,40.31,121673.0,40.21,40.44,40.13,40.31,121673.0
2023-05-16 15:30:00,40.3,40.39,40.0,40.01,541281.0,40.3,40.39,40.0,40.01,541281.0
2023-05-17 09:30:00,40.19,40.99,40.05,40.08,154319.0,40.19,40.99,40.05,40.08,154319.0
2023-05-17 10:00:00,40.05,41.32,39.9,41.26,260022.0,40.05,41.32,39.9,41.26,260022.0
2023-05-17 10:30:00,41.25,41.59,41.2,41.48,118622.0,41.25,41.59,41.2,41.48,118622.0
2023-05-17 11:00:00,41.48,42.0,41.46,41.98,159212.0,41.48,42.0,41.46,41.98,159212.0
2023-05-17 11:30:00,41.97,42.03,41.81,41.83,89933.0,41.97,42.03,41.81,41.83,89933.0
2023-05-17 12:00:00,41.84,41.95,41.49,41.59,79726.0,41.84,41.95,41.49,41.59,79726.0
2023-05-17 12:30:00,41.62,42.22,41.59,42.18,82341.0,41.62,42.22,41.59,42.18,82341.0
2023-05-17 13:00:00,42.18,42.36,42.16,42.25,61778.0,42.18,42.36,42.16,42.25,61778.0
2023-05-17 13:30:00,42.27,42.44,42.1,42.1,67955.0,42.27,42.44,42.1,42.1,67955.0
2023-05-17 14:00:00,42.09,42.1,41.85,41.87,66797.0,42.09,42.1,41.85,41.87,66797.0
2023-05-17 14:30:00,41.9,42.04,41.81,41.85,68851.0,41.9,42.04,41.81,41.85,68851.0
2023-05-17 15:00:00,41.85,42.08,41.75,41.77,124367.0,41.85,42.08,41.75,41.77,124367.0
2023-05-17 15:30:00,41.77,42.17,41.69,42.03,372646.0,41.77,42.17,41.69,42.03,372646.0
2023-05-18 09:30:00,42.14,42.56,41.51,41.83,159930.0,42.14,42.56,41.51,41.83,159930.0
2023-05-18 10:00:00,41.86,42.67,41.84,42.58,90958.0,41.86,42.67,41.84,42.58,90958.0
2023-05-18 10:30:00,42.6,42.66,42.25,42.4,81195.0,42.6,42.66,42.25,42.4,81195.0
2023-05-18 11:00:00,42.46,42.75,42.37,42.6,59858.0,42.46,42.75,42.37,42.6,59858.0
2023-05-18 11:30:00,42.63,42.89,42.53,42.58,60630.0,42.63,42.89,42.53,42.58,60630.0
2023-05-18 12:00:00,42.65,42.66,41.77,41.81,148255.0,42.65,42.66,41.77,41.81,148255.0
2023-05-18 12:30:00,41.83,42.17,41.78,42.1,76269.0,41.83,42.17,41.78,42.1,76269.0
2023-05-18 13:00:00,42.13,42.14,41.75,41.91,75258.0,42.13,42.14,41.75,41.91,75258.0
2023-05-18 13:30:00,41.87,42.21,41.84,41.96,61296.0,41.87,42.21,41.84,41.96,61296.0
2023-05-18 14:00:00,41.94,42.32,41.93,42.3,43130.0,41.94,42.32,41.93,42.3,43130.0
2023-05-18 14:30:00,42.33,42.56,42.3,42.54,57515.0,42.33,42.56,42.3,42.54,57515.0
2023-05-18 15:00:00,42.57,43.1,42.55,43.05,108715.0,42.57,43.1,42.55,43.05,108715.0
2023-05-18 15:30:00,43.05,43.33,42.97,43.18,323841.0,43.05,43.33,42.97,43.18,323841.0
2023-05-19 09:30:00,43.18,43.18,42.69,42.95,72572.0,43.18,43.18,42.69,42.95,72572.0
2023-05-19 10:00:00,42.98,43.88,42.98,43.76,103091.0,42.98,43.88,42.98,43.76,103091.0
2023-05-19 10:30:00,43.77,43.97,43.5,43.85,115215.0,43.77,43.97,43.5,43.85,115215.0
2023-05-19 11:00:00,43.88,44.1,43.7,43.7,133222.0,43.88,44.1,43.7,43.7,133222.0
2023-05-19 11:30:00,43.7,43.77,43.2,43.38,60325.0,43.7,43.77,43.2,43.38,60325.0
2023-05-19 12:00:00,43.39,43.52,43.27,43.3,53510.0,43.39,43.52,43.27,43.3,53510.0
2023-05-19 12:30:00,43.29,43.41,43.15,43.3,49991.0,43.29,43.41,43.15,43.3,49991.0
2023-05-19 13:00:00,43.33,43.49,43.26,43.34,44555.0,43.33,43.49,43.26,43.34,44555.0
2023-05-19 13:30:00,43.33,43.73,43.27,43.68,76673.0,43.33,43.73,43.27,43.68,76673.0
2023-05-19 14:00:00,43.71,44.06,43.65,44.02,112023.0,43.71,44.06,43.65,44.02,112023.0
2023-05-19 14:30:00,44.02,44.17,43.89,44.16,132470.0,44.02,44.17,43.89,44.16,132470.0
2023-05-19 15:00:00,44.17,44.31,43.94,44.02,100083.0,44.17,44.31,43.94,44.02,100083.0
2023-05-19 15:30:00,44.01,44.24,43.86,44.02,449881.0,44.01,44.24,43.86,44.02,449881.0
2023-05-22 09:30:00,43.43,44.82,43.3,44.57,196147.0,43.43,44.82,43.3,44.57,196147.0
2023-05-22 10:00:00,44.59,44.75,44.04,44.53,138112.0,44.59,44.75,44.04,44.53,138112.0
2023-05-22 10:30:00,44.53,44.81,44.4,44.66,84600.0,44.53,44.81,44.4,44.66,84600.0
2023-05-22 11:00:00,44.63,45.04,44.5,45.04,82412.0,44.63,45.04,44.5,45.04,82412.0
2023-05-22 11:30:00,45.06,45.69,45.06,45.58,93390.0,45.06,45.69,45.06,45.58,93390.0
2023-05-22 12:00:00,45.62,45.98,45.52,45.93,73821.0,45.62,45.98,45.52,45.93,73821.0
2023-05-22 12:30:00,45.92,46.04,45.72,45.8,95204.0,45.92,46.04,45.72,45.8,95204.0
2023-05-22 13:00:00,45.81,46.1,45.72,45.88,60528.0,45.81,46.1,45.72,45.88,60528.0
2023-05-22 13:30:00,45.89,46.13,45.88,45.9,67339.0,45.89,46.13,45.88,45.9,67339.0
2023-05-22 14:00:00,45.9,46.22,45.59,46.19,87297.0,45.9,46.22,45.59,46.19,87297.0
2023-05-22 14:30:00,46.21,46.4,46.1,46.31,74431.0,46.21,46.4,46.1,46.31,74431.0
2023-05-22 15:00:00,46.31,46.5,46.24,46.36,92156.0,46.31,46.5,46.24,46.36,92156.0
2023-05-22 15:30:00,46.36,46.51,46.14,46.32,464406.0,46.36,46.51,46.14,46.32,464406.0
2023-05-23 09:30:00,46.32,48.56,46.01,48.56,365817.0,46.32,48.56,46.01,48.56,365817.0
2023-05-23 10:00:00,48.58,49.91,48.2,48.76,636472.0,48.58,49.91,48.2,48.76,636472.0
2023-05-23 10:30:00,48.74,49.26,48.61,49.24,233309.0,48.74,49.26,48.61,49.24,233309.0
2023-05-23 11:00:00,49.23,50.28,49.13,50.23,333665.0,49.23,50.28,49.13,50.23,333665.0
2023-05-23 11:30:00,50.24,50.6,49.96,50.31,316680.0,50.24,50.6,49.96,50.31,316680.0
2023-05-23 12:00:00,50.34,50.5,49.98,50.07,218320.0,50.34,50.5,49.98,50.07,218320.0
2023-05-23 12:30:00,50.07,50.12,49.25,49.39,248378.0,50.07,50.12,49.25,49.39,248378.0
2023-05-23 13:00:00,49.41,50.38,49.41,49.95,252073.0,49.41,50.38,49.41,49.95,252073.0
2023-05-23 13:30:00,49.94,49.98,49.5,49.88,214028.0,49.94,49.98,49.5,49.88,214028.0
2023-05-23 14:00:00,49.88,49.93,49.39,49.53,209246.0,49.88,49.93,49.39,49.53,209246.0
2023-05-23 14:30:00,49.52,49.91,49.44,49.85,215091.0,49.52,49.91,49.44,49.85,215091.0
2023-05-23 15:00:00,49.86,50.37,49.75,50.23,224601.0,49.86,50.37,49.75,50.23,224601.0
2023-05-23 15:30:00,50.23,50.51,49.96,49.96,860111.0,50.23,50.51,49.96,49.96,860111.0
2023-05-24 09:30:00,48.39,50.08,47.75,48.79,332531.0,48.39,50.08,47.75,48.79,332531.0
2023-05-24 10:00:00,48.74,48.77,47.92,48.3,161440.0,48.74,48.77,47.92,48.3,161440.0
2023-05-24 10:30:00,48.29,48.84,48.0,48.39,173219.0,48.29,48.84,48.0,48.39,173219.0
2023-05-24 11:00:00,48.4,48.78,47.88,48.49,126314.0,48.4,48.78,47.88,48.49,126314.0
2023-05-24 11:30:00,48.52,48.85,48.32,48.47,296391.0,48.52,48.85,48.32,48.47,296391.0
2023-05-24 12:00:00,48.51,48.83,48.35,48.46,71601.0,48.51,48.83,48.35,48.46,71601.0
2023-05-24 12:30:00,48.47,48.48,47.79,48.0,176931.0,48.47,48.48,47.79,48.0,176931.0
2023-05-24 13:00:00,47.98,48.38,47.78,48.31,57947.0,47.98,48.38,47.78,48.31,57947.0
2023-05-24 13:30:00,48.3,48.53,48.16,48.48,100407.0,48.3,48.53,48.16,48.48,100407.0
2023-05-24 14:00:00,48.52,48.57,48.31,48.45,47550.0,48.52,48.57,48.31,48.45,47550.0
2023-05-24 14:30:00,48.47,48.54,48.03,48.14,55317.0,48.47,48.54,48.03,48.14,55317.0
2023-05-24 15:00:00,48.12,48.73,47.93,48.73,107267.0,48.12,48.73,47.93,48.73,107267.0
2023-05-24 15:30:00,48.79,49.24,48.7,49.14,530455.0,48.79,49.24,48.7,49.14,530455.0
2023-05-25 09:30:00,48.67,50.29,48.37,49.11,232840.0,48.67,50.29,48.37,49.11,232840.0
2023-05-25 10:00:00,49.07,49.27,47.77,47.97,155525.0,49.07,49.27,47.77,47.97,155525.0
2023-05-25 10:30:00,48.01,48.09,47.77,48.05,78284.0,48.01,48.09,47.77,48.05,78284.0
2023-05-25 11:00:00,48.05,48.21,47.69,47.83,116153.0,48.05,48.21,47.69,47.83,116153.0
2023-05-25 11:30:00,47.83,48.25,47.61,48.17,91036.0,47.83,48.25,47.61,48.17,91036.0
2023-05-25 12:00:00,48.14,48.79,47.94,48.46,64617.0,48.14,48.79,47.94,48.46,64617.0
2023-05-25 12:30:00,48.52,48.8,48.41,48.44,78514.0,48.52,48.8,48.41,48.44,78514.0
2023-05-25 13:00:00,48.43,48.44,47.86,47.86,53233.0,48.43,48.44,47.86,47.86,53233.0
2023-05-25 13:30:00,47.86,48.16,47.84,48.14,76961.0,47.86,48.16,47.84,48.14,76961.0
2023-05-25 14:00:00,48.16,48.56,48.1,48.46,70425.0,48.16,48.56,48.1,48.46,70425.0
2023-05-25 14:30:00,48.43,48.43,47.84,47.89,88340.0,48.43,48.43,47.84,47.89,88340.0
2023-05-25 15:00:00,47.92,48.56,47.86,48.52,154973.0,47.92,48.56,47.86,48.52,154973.0
2023-05-25 15:30:00,48.54,48.7,47.9,47.94,318441.0,48.54,48.7,47.9,47.94,318441.0
2023-05-26 09:30:00,48.15,49.1,48.0,48.59,197193.0,48.15,49.1,48.0,48.59,197193.0
2023-05-26 10:00:00,48.55,49.48,48.45,49.35,156555.0,48.55,49.48,48.45,49.35,156555.0
2023-05-26 10:30:00,49.34,50.18,49.13,49.78,115627.0,49.34,50.18,49.13,49.78,115627.0
2023-05-26 11:00:00,49.81,50.46,49.78,50.37,165220.0,49.81,50.46,49.78,50.37,165220.0
2023-05-26 11:30:00,50.36,50.64,50.17,50.25,94755.0,50.36,50.64,50.17,50.25,94755.0
2023-05-26 12:00:00,50.25,50.53,50.13,50.42,77827.0,50.25,50.53,50.13,50.42,77827.0
2023-05-26 12:30:00,50.46,50.78,50.41,50.75,99098.0,50.46,50.78,50.41,50.75,99098.0
2023-05-26 13:00:00,50.75,50.97,50.6,50.97,76568.0,50.75,50.97,50.6,50.97,76568.0
2023-05-26 13:30:00,50.95,51.22,50.72,50.79,117245.0,50.95,51.22,50.72,50.79,117245.0
2023-05-26 14:00:00,50.8,50.94,50.56,50.9,47277.0,50.8,50.94,50.56,50.9,47277.0
2023-05-26 14:30:00,50.91,51.29,50.82,51.15,52407.0,50.91,51.29,50.82,51.15,52407.0
2023-05-26 15:00:00,51.16,51.76,51.14,51.49,134951.0,51.16,51.76,51.14,51.49,134951.0
2023-05-26 15:30:00,51.47,51.62,51.17,51.21,373432.0,51.47,51.62,51.17,51.21,373432.0
2023-05-30 09:30:00,52.62,53.12,50.42,50.44,305149.0,52.62,53.12,50.42,50.44,305149.0
2023-05-30 10:00:00,50.44,50.51,49.1,49.2,332174.0,50.44,50.51,49.1,49.2,332174.0
2023-05-30 10:30:00,49.2,50.38,49.01,50.33,158703.0,49.2,50.38,49.01,50.33,158703.0
2023-05-30 11:00:00,50.32,51.0,49.85,50.17,113200.0,50.32,51.0,49.85,50.17,113200.0
2023-05-30 11:30:00,50.21,50.85,50.21,50.72,72269.0,50.21,50.85,50.21,50.72,72269.0
2023-05-30 12:00:00,50.75,50.83,50.38,50.38,64870.0,50.75,50.83,50.38,50.38,64870.0
2023-05-30 12:30:00,50.37,50.59,50.14,50.36,102629.0,50.37,50.59,50.14,50.36,102629.0
2023-05-30 13:00:00,50.36,50.36,49.95,49.96,145442.0,50.36,50.36,49.95,49.96,145442.0
2023-05-30 13:30:00,49.94,50.11,49.47,49.55,85239.0,49.94,50.11,49.47,49.55,85239.0
2023-05-30 14:00:00,49.53,49.9,49.48,49.74,83749.0,49.53,49.9,49.48,49.74,83749.0
2023-05-30 14:30:00,49.73,50.01,49.7,49.79,80764.0,49.73,50.01,49.7,49.79,80764.0
2023-05-30 15:00:00,49.8,50.08,49.8,50.03,91606.0,49.8,50.08,49.8,50.03,91606.0
2023-05-30 15:30:00,50.04,50.12,49.63,49.81,264987.0,50.04,50.12,49.63,49.81,264987.0
2023-05-31 09:30:00,48.54,49.71,48.06,48.41,167254.0,48.54,49.71,48.06,48.41,167254.0
2023-05-31 10:00:00,48.44,48.56,47.77,48.47,111571.0,48.44,48.56,47.77,48.47,111571.0
2023-05-31 10:30:00,48.41,48.6,48.15,48.36,62020.0,48.41,48.6,48.15,48.36,62020.0
2023-05-31 11:00:00,48.42,48.43,47.98,48.14,58023.0,48.42,48.43,47.98,48.14,58023.0
2023-05-31 11:30:00,48.17,48.26,47.92,48.2,200555.0,48.17,48.26,47.92,48.2,200555.0
2023-05-31 12:00:00,48.23,48.32,47.93,47.97,93387.0,48.23,48.32,47.93,47.97,93387.0
2023-05-31 12:30:00,47.94,48.14,47.81,48.04,49030.0,47.94,48.14,47.81,48.04,49030.0
2023-05-31 13:00:00,48.01,48.47,47.99,48.46,54601.0,48.01,48.47,47.99,48.46,54601.0
2023-05-31 13:30:00,48.5,48.59,48.06,48.26,134312.0,48.5,48.59,48.06,48.26,134312.0
2023-05-31 14:00:00,48.27,48.62,48.15,48.58,52474.0,48.27,48.62,48.15,48.58,52474.0
2023-05-31 14:30:00,48.6,48.64,48.26,48.35,75427.0,48.6,48.64,48.26,48.35,75427.0
2023-05-31 15:00:00,48.34,48.37,48.0,48.31,104222.0,48.34,48.37,48.0,48.31,104222.0
2023-05-31 15:30:00,48.32,48.34,47.92,48.01,388731.0,48.32,48.34,47.92,48.01,388731.0
2023-06-01 09:30:00,48.91,48.91,47.7,48.0,121848.0,48.91,48.91,47.7,48.0,121848.0
2023-06-01 10:00:00,48.04,48.23,47.47,47.87,200082.0,48.04,48.23,47.47,47.87,200082.0
2023-06-01 10:30:00,47.85,48.43,47.61,48.26,67808.0,47.85,48.43,47.61,48.26,67808.0
2023-06-01 11:00:00,48.24,48.58,48.1,48.49,73893.0,48.24,48.58,48.1,48.49,73893.0
2023-06-01 11:30:00,48.5,49.3,48.46,48.86,149745.0,48.5,49.3,48.46,48.86,149745.0
2023-06-01 12:00:00,48.88,49.4,48.88,49.13,57247.0,48.88,49.4,48.88,49.13,57247.0
2023-06-01 12:30:00,49.13,49.16,48.77,49.05,53892.0,49.13,49.16,48.77,49.05,53892.0
2023-06-01 13:00:00,49.09,49.32,49.0,49.08,35886.0,49.09,49.32,49.0,49.08,35886.0
2023-06-01 13:30:00,49.04,49.21,48.96,49.19,31067.0,49.04,49.21,48.96,49.19,31067.0
2023-06-01 14:00:00,49.23,49.37,49.14,49.17,38964.0,49.23,49.37,49.14,49.17,38964.0
2023-06-01 14:30:00,49.19,49.27,49.1,49.12,49972.0,49.19,49.27,49.1,49.12,49972.0
2023-06-01 15:00:00,49.13,49.52,49.0,49.01,106041.0,49.13,49.52,49.0,49.01,106041.0
2023-06-01 15:30:00,49.0,49.02,48.78,48.87,256763.0,49.0,49.02,48.78,48.87,256763.0
2023-06-02 09:30:00,49.61,50.06,47.56,47.91,177773.0,49.61,50.06,47.56,47.91,177773.0
2023-06-02 10:00:00,47.9,48.78,47.67,48.67,156409.0,47.9,48.78,47.67,48.67,156409.0
2023-06-02 10:30:00,48.66,49.01,48.46,48.89,66728.0,48.66,49.01,48.46,48.89,66728.0
2023-06-02 11:00:00,48.92,48.99,48.75,48.91,44525.0,48.92,48.99,48.75,48.91,44525.0
2023-06-02 11:30:00,48.89,48.99,48.48,48.56,39553.0,48.89,48.99,48.48,48.56,39553.0
2023-06-02 12:00:00,48.55,48.59,48.42,48.48,36171.0,48.55,48.59,48.42,48.48,36171.0
2023-06-02 12:30:00,48.48,48.83,48.43,48.55,38075.0,48.48,48.83,48.43,48.55,38075.0
2023-06-02 13:00:00,48.55,48.99,48.43,48.95,48850.0,48.55,48.99,48.43,48.95,48850.0
2023-06-02 13:30:00,48.96,49.25,48.72,49.08,95348.0,48.96,49.25,48.72,49.08,95348.0
2023-06-02 14:00:00,49.08,49.13,48.63,48.77,48313.0,49.08,49.13,48.63,48.77,48313.0
2023-06-02 14:30:00,48.78,48.85,48.56,48.64,88023.0,48.78,48.85,48.56,48.64,88023.0
2023-06-02 15:00:00,48.65,49.03,48.65,48.93,76004.0,48.65,49.03,48.65,48.93,76004.0
2023-06-02 15:30:00,48.92,49.17,48.9,49.06,220174.0,48.92,49.17,48.9,49.06,220174.0
2023-06-05 09:30:00,49.0,49.0,48.26,48.48,81645.0,49.0,49.0,48.26,48.48,81645.0
2023-06-05 10:00:00,48.48,48.64,47.76,47.91,85197.0,48.48,48.64,47.76,47.91,85197.0
2023-06-05 10:30:00,47.96,48.2,47.76,48.14,76169.0,47.96,48.2,47.76,48.14,76169.0
2023-06-05 11:00:00,48.14,48.46,47.99,48.44,38674.0,48.14,48.46,47.99,48.44,38674.0
2023-06-05 11:30:00,48.42,48.59,48.13,48.53,38381.0,48.42,48.59,48.13,48.53,38381.0
2023-06-05 12:00:00,48.53,48.65,48.23,48.59,40565.0,48.53,48.65,48.23,48.59,40565.0
2023-06-05 12:30:00,48.63,48.64,48.36,48.56,42996.0,48.63,48.64,48.36,48.56,42996.0
2023-06-05 13:00:00,48.53,48.56,48.2,48.26,29887.0,48.53,48.56,48.2,48.26,29887.0
2023-06-05 13:30:00,48.23,48.28,48.06,48.21,27323.0,48.23,48.28,48.06,48.21,27323.0
2023-06-05 14:00:00,48.22,48.28,47.89,47.98,42336.0,48.22,48.28,47.89,47.98,42336.0
2023-06-05 14:30:00,47.97,48.18,47.75,48.15,78256.0,47.97,48.18,47.75,48.15,78256.0
2023-06-05 15:00:00,48.17,48.32,47.92,48.3,59295.0,48.17,48.32,47.92,48.3,59295.0
2023-06-05 15:30:00,48.26,48.95,48.24,48.9,483950.0,48.26,48.95,48.24,48.9,483950.0
2023-06-06 09:30:00,48.57,49.28,48.42,48.52,111180.0,48.57,49.28,48.42,48.52,111180.0
2023-06-06 10:00:00,48.51,49.27,48.39,48.92,151330.0,48.51,49.27,48.39,48.92,151330.0
2023-06-06 10:30:00,48.93,49.7,48.84,49.63,112902.0,48.93,49.7,48.84,49.63,112902.0
2023-06-06 11:00:00,49.65,50.15,49.5,49.87,146502.0,49.65,50.15,49.5,49.87,146502.0
2023-06-06 11:30:00,49.87,50.42,49.87,50.25,79422.0,49.87,50.42,49.87,50.25,79422.0
2023-06-06 12:00:00,50.24,50.43,49.72,49.72,96683.0,50.24,50.43,49.72,49.72,96683.0
2023-06-06 12:30:00,49.78,49.85,49.37,49.42,34848.0,49.78,49.85,49.37,49.42,34848.0
2023-06-06 13:00:00,49.4,49.55,49.09,49.3,96469.0,49.4,49.55,49.09,49.3,96469.0
2023-06-06 13:30:00,49.3,49.42,49.04,49.09,44368.0,49.3,49.42,49.04,49.09,44368.0
2023-06-06 14:00:00,49.07,49.13,48.93,49.08,42223.0,49.07,49.13,48.93,49.08,42223.0
2023-06-06 14:30:00,49.06,49.08,48.81,49.0,51955.0,49.06,49.08,48.81,49.0,51955.0
2023-06-06 15:00:00,49.02,49.32,48.99,49.24,41941.0,49.02,49.32,48.99,49.24,41941.0
2023-06-06 15:30:00,49.24,49.48,49.08,49.47,324342.0,49.24,49.48,49.08,49.47,324342.0
2023-06-07 09:30:00,50.02,51.96,49.92,51.94,330955.0,50.02,51.96,49.92,51.94,330955.0
2023-06-07 10:00:00,51.93,53.28,51.9,53.27,403287.0,51.93,53.28,51.9,53.27,403287.0
2023-06-07 10:30:00,53.25,53.66,51.91,52.06,263933.0,53.25,53.66,51.91,52.06,263933.0
2023-06-07 11:00:00,52.12,53.0,52.08,52.97,121868.0,52.12,53.0,52.08,52.97,121868.0
2023-06-07 11:30:00,52.95,53.3,52.93,53.28,96171.0,52.95,53.3,52.93,53.28,96171.0
2023-06-07 12:00:00,53.28,53.58,52.33,52.42,129590.0,53.28,53.58,52.33,52.42,129590.0
2023-06-07 12:30:00,52.44,53.19,52.42,52.98,139896.0,52.44,53.19,52.42,52.98,139896.0
2023-06-07 13:00:00,53.0,53.02,52.11,52.19,90883.0,53.0,53.02,52.11,52.19,90883.0
2023-06-07 13:30:00,52.15,52.19,51.75,51.95,94731.0,52.15,52.19,51.75,51.95,94731.0
2023-06-07 14:00:00,51.95,52.48,51.95,52.34,63513.0,51.95,52.48,51.95,52.34,63513.0
2023-06-07 14:30:00,52.34,52.37,51.89,51.97,85360.0,52.34,52.37,51.89,51.97,85360.0
2023-06-07 15:00:00,51.98,52.15,51.69,51.86,103527.0,51.98,52.15,51.69,51.86,103527.0
2023-06-07 15:30:00,51.86,51.95,51.27,51.56,371096.0,51.86,51.95,51.27,51.56,371096.0
2023-06-08 09:30:00,52.45,53.19,51.81,52.51,309823.0,52.45,53.19,51.81,52.51,309823.0
2023-06-08 10:00:00,52.51,52.75,51.99,52.19,155751.0,52.51,52.75,51.99,52.19,155751.0
2023-06-08 10:30:00,52.2,52.44,51.93,51.99,91619.0,52.2,52.44,51.93,51.99,91619.0
2023-06-08 11:00:00,51.99,52.31,51.81,52.31,69514.0,51.99,52.31,51.81,52.31,69514.0
2023-06-08 11:30:00,52.37,52.6,52.06,52.44,97119.0,52.37,52.6,52.06,52.44,97119.0
2023-06-08 12:00:00,52.46,52.64,52.24,52.64,86639.0,52.46,52.64,52.24,52.64,86639.0
2023-06-08 12:30:00,52.63,52.87,52.41,52.71,67298.0,52.63,52.87,52.41,52.71,67298.0
2023-06-08 13:00:00,52.72,53.04,52.67,52.84,64359.0,52.72,53.04,52.67,52.84,64359.0
2023-06-08 13:30:00,52.8,52.84,52.26,52.57,32995.0,52.8,52.84,52.26,52.57,32995.0
2023-06-08 14:00:00,52.54,52.93,52.43,52.9,38222.0,52.54,52.93,52.43,52.9,38222.0
2023-06-08 14:30:00,52.91,53.49,52.91,53.44,117131.0,52.91,53.49,52.91,53.44,117131.0
2023-06-08 15:00:00,53.46,53.65,53.12,53.34,102694.0,53.46,53.65,53.12,53.34,102694.0
2023-06-08 15:30:00,53.32,53.65,53.3,53.57,382497.0,53.32,53.65,53.3,53.57,382497.0
2023-06-09 09:30:00,54.21,54.92,53.55,54.07,235297.0,54.21,54.92,53.55,54.07,235297.0
2023-06-09 10:00:00,54.12,54.5,53.98,54.09,90615.0,54.12,54.5,53.98,54.09,90615.0
2023-06-09 10:30:00,54.12,54.19,53.38,53.86,93703.0,54.12,54.19,53.38,53.86,93703.0
2023-06-09 11:00:00,53.85,54.04,53.28,53.28,67513.0,53.85,54.04,53.28,53.28,67513.0
2023-06-09 11:30:00,53.29,53.84,53.06,53.06,70297.0,53.29,53.84,53.06,53.06,70297.0
2023-06-09 12:00:00,53.0,53.37,52.9,53.12,108423.0,53.0,53.37,52.9,53.12,108423.0
2023-06-09 12:30:00,53.11,53.15,52.65,52.9,56977.0,53.11,53.15,52.65,52.9,56977.0
2023-06-09 13:00:00,52.86,52.97,52.73,52.93,52235.0,52.86,52.97,52.73,52.93,52235.0
2023-06-09 13:30:00,52.97,53.18,52.95,53.16,61034.0,52.97,53.18,52.95,53.16,61034.0
2023-06-09 14:00:00,53.16,53.16,52.96,53.0,48853.0,53.16,53.16,52.96,53.0,48853.0
2023-06-09 14:30:00,52.99,53.24,52.85,53.19,103948.0,52.99,53.24,52.85,53.19,103948.0
2023-06-09 15:00:00,53.21,53.23,52.97,53.02,74958.0,53.21,53.23,52.97,53.02,74958.0
2023-06-09 15:30:00,53.04,53.25,52.92,53.13,195666.0,53.04,53.25,52.92,53.13,195666.0
2023-06-12 09:30:00,53.84,54.73,53.55,54.73,117495.0,53.84,54.73,53.55,54.73,117495.0
2023-06-12 10:00:00,54.77,55.09,54.41,54.64,117279.0,54.77,55.09,54.41,54.64,117279.0
2023-06-12 10:30:00,54.64,54.85,54.32,54.51,70832.0,54.64,54.85,54.32,54.51,70832.0
2023-06-12 11:00:00,54.5,55.0,54.42,54.61,43256.0,54.5,55.0,54.42,54.61,43256.0
2023-06-12 11:30:00,54.63,54.72,54.38,54.69,44022.0,54.63,54.72,54.38,54.69,44022.0
2023-06-12 12:00:00,54.72,54.91,54.64,54.74,32493.0,54.72,54.91,54.64,54.74,32493.0
2023-06-12 12:30:00,54.74,54.99,54.74,54.86,37715.0,54.74,54.99,54.74,54.86,37715.0
2023-06-12 13:00:00,54.88,54.97,54.51,54.54,25088.0,54.88,54.97,54.51,54.54,25088.0
2023-06-12 13:30:00,54.58,54.87,54.48,54.87,34442.0,54.58,54.87,54.48,54.87,34442.0
2023-06-12 14:00:00,54.87,55.11,54.85,55.01,33740.0,54.87,55.11,54.85,55.01,33740.0
2023-06-12 14:30:00,54.99,55.32,54.99,55.1,47838.0,54.99,55.32,54.99,55.1,47838.0
2023-06-12 15:00:00,55.1,55.29,55.02,55.19,49431.0,55.1,55.29,55.02,55.19,49431.0
2023-06-12 15:30:00,55.18,55.27,54.87,54.93,625854.0,55.18,55.27,54.87,54.93,625854.0
2023-06-13 09:30:00,56.54,57.75,56.23,57.2,355368.0,56.54,57.75,56.23,57.2,355368.0
2023-06-13 10:00:00,57.2,57.79,57.11,57.55,187243.0,57.2,57.79,57.11,57.55,187243.0
2023-06-13 10:30:00,57.57,59.23,57.41,58.96,340169.0,57.57,59.23,57.41,58.96,340169.0
2023-06-13 11:00:00,58.93,59.12,58.42,58.56,185501.0,58.93,59.12,58.42,58.56,185501.0
2023-06-13 11:30:00,58.59,58.66,58.23,58.36,193739.0,58.59,58.66,58.23,58.36,193739.0
2023-06-13 12:00:00,58.3,58.43,57.91,58.41,188444.0,58.3,58.43,57.91,58.41,188444.0
2023-06-13 12:30:00,58.37,58.61,58.07,58.15,110937.0,58.37,58.61,58.07,58.15,110937.0
2023-06-13 13:00:00,58.15,58.4,57.82,58.26,64754.0,58.15,58.4,57.82,58.26,64754.0
2023-06-13 13:30:00,58.28,58.5,58.15,58.33,49409.0,58.28,58.5,58.15,58.33,49409.0
2023-06-13 14:00:00,58.29,58.37,57.39,57.5,71449.0,58.29,58.37,57.39,57.5,71449.0
2023-06-13 14:30:00,57.5,57.69,57.3,57.64,70734.0,57.5,57.69,57.3,57.64,70734.0
2023-06-13 15:00:00,57.64,58.03,57.6,57.94,86877.0,57.64,58.03,57.6,57.94,86877.0
2023-06-13 15:30:00,57.94,58.21,57.7,58.08,320397.0,57.94,58.21,57.7,58.08,320397.0
2023-06-14 09:30:00,57.83,58.0,57.17,57.42,126998.0,57.83,58.0,57.17,57.42,126998.0
2023-06-14 10:00:00,57.42,57.75,57.24,57.5,88470.0,57.42,57.75,57.24,57.5,88470.0
2023-06-14 10:30:00,57.48,57.78,57.3,57.3,93682.0,57.48,57.78,57.3,57.3,93682.0
2023-06-14 11:00:00,57.32,57.46,56.97,57.39,62205.0,57.32,57.46,56.97,57.39,62205.0
2023-06-14 11:30:00,57.41,57.62,57.24,57.27,40690.0,57.41,57.62,57.24,57.27,40690.0
2023-06-14 12:00:00,57.27,57.49,57.11,57.27,43308.0,57.27,57.49,57.11,57.27,43308.0
2023-06-14 12:30:00,57.25,57.53,57.19,57.38,41627.0,57.25,57.53,57.19,57.38,41627.0
2023-06-14 13:00:00,57.39,57.45,56.5,56.55,54227.0,57.39,57.45,56.5,56.55,54227.0
2023-06-14 13:30:00,56.53,56.96,56.47,56.87,42539.0,56.53,56.96,56.47,56.87,42539.0
2023-06-14 14:00:00,56.82,56.82,55.65,55.76,109530.0,56.82,56.82,55.65,55.76,109530.0
2023-06-14 14:30:00,55.74,56.52,55.41,56.45,95748.0,55.74,56.52,55.41,56.45,95748.0
2023-06-14 15:00:00,56.45,57.03,56.09,56.38,124699.0,56.45,57.03,56.09,56.38,124699.0
2023-06-14 15:30:00,56.39,56.62,55.88,56.5,249954.0,56.39,56.62,55.88,56.5,249954.0
2023-06-15 09:30:00,55.23,55.99,55.03,55.67,192025.0,55.23,55.99,55.03,55.67,192025.0
2023-06-15 10:00:00,55.69,55.95,55.26,55.76,98697.0,55.69,55.95,55.26,55.76,98697.0
2023-06-15 10:30:00,55.85,55.86,55.01,55.2,94458.0,55.85,55.86,55.01,55.2,94458.0
2023-06-15 11:00:00,55.23,55.37,55.07,55.14,91991.0,55.23,55.37,55.07,55.14,91991.0
2023-06-15 11:30:00,55.12,55.73,55.01,55.29,86644.0,55.12,55.73,55.01,55.29,86644.0
2023-06-15 12:00:00,55.31,55.43,54.93,55.03,94880.0,55.31,55.43,54.93,55.03,94880.0
2023-06-15 12:30:00,55.03,55.27,54.99,55.11,51385.0,55.03,55.27,54.99,55.11,51385.0
2023-06-15 13:00:00,55.08,55.13,54.75,54.84,70012.0,55.08,55.13,54.75,54.84,70012.0
2023-06-15 13:30:00,54.81,55.3,54.81,55.28,70701.0,54.81,55.3,54.81,55.28,70701.0
2023-06-15 14:00:00,55.31,55.31,54.98,55.17,41634.0,55.31,55.31,54.98,55.17,41634.0
2023-06-15 14:30:00,55.19,55.55,55.09,55.39,84833.0,55.19,55.55,55.09,55.39,84833.0
2023-06-15 15:00:00,55.4,55.5,54.95,55.07,88825.0,55.4,55.5,54.95,55.07,88825.0
2023-06-15 15:30:00,55.08,55.14,54.87,54.94,333369.0,55.08,55.14,54.87,54.94,333369.0
2023-06-16 09:30:00,55.19,55.27,53.43,53.6,235350.0,55.19,55.27,53.43,53.6,235350.0
2023-06-16 10:00:00,53.64,54.29,53.64,53.92,141604.0,53.64,54.29,53.64,53.92,141604.0
2023-06-16 10:30:00,53.91,54.3,53.57,53.6,144991.0,53.91,54.3,53.57,53.6,144991.0
2023-06-16 11:00:00,53.6,53.82,53.23,53.52,103138.0,53.6,53.82,53.23,53.52,103138.0
2023-06-16 11:30:00,53.52,53.62,52.9,53.33,80487.0,53.52,53.62,52.9,53.33,80487.0
2023-06-16 12:00:00,53.29,53.5,53.21,53.4,57959.0,53.29,53.5,53.21,53.4,57959.0
2023-06-16 12:30:00,53.4,54.02,53.38,53.86,47228.0,53.4,54.02,53.38,53.86,47228.0
2023-06-16 13:00:00,53.86,53.9,53.32,53.33,46361.0,53.86,53.9,53.32,53.33,46361.0
2023-06-16 13:30:00,53.33,53.46,53.21,53.26,58806.0,53.33,53.46,53.21,53.26,58806.0
2023-06-16 14:00:00,53.24,53.29,52.96,53.11,154688.0,53.24,53.29,52.96,53.11,154688.0
2023-06-16 14:30:00,53.09,53.33,52.96,53.16,85549.0,53.09,53.33,52.96,53.16,85549.0
2023-06-16 15:00:00,53.13,53.19,52.66,52.91,75173.0,53.13,53.19,52.66,52.91,75173.0
2023-06-16 15:30:00,52.93,53.45,52.93,53.07,355506.0,52.93,53.45,52.93,53.07,355506.0
2023-06-20 09:30:00,52.52,53.22,51.9,52.02,134727.0,52.52,53.22,51.9,52.02,134727.0
2023-06-20 10:00:00,52.02,52.19,51.28,51.41,130495.0,52.02,52.19,51.28,51.41,130495.0
2023-06-20 10:30:00,51.36,51.57,51.18,51.3,134174.0,51.36,51.57,51.18,51.3,134174.0
2023-06-20 11:00:00,51.34,51.6,51.29,51.48,116745.0,51.34,51.6,51.29,51.48,116745.0
2023-06-20 11:30:00,51.47,51.61,51.37,51.48,117405.0,51.47,51.61,51.37,51.48,117405.0
2023-06-20 12:00:00,51.5,51.62,51.33,51.48,91257.0,51.5,51.62,51.33,51.48,91257.0
2023-06-20 12:30:00,51.48,51.61,51.36,51.54,106452.0,51.48,51.61,51.36,51.54,106452.0
2023-06-20 13:00:00,51.6,51.62,51.37,51.45,95203.0,51.6,51.62,51.37,51.45,95203.0
2023-06-20 13:30:00,51.45,51.49,51.31,51.32,80969.0,51.45,51.49,51.31,51.32,80969.0
2023-06-20 14:00:00,51.33,51.49,51.3,51.4,72932.0,51.33,51.49,51.3,51.4,72932.0
2023-06-20 14:30:00,51.4,51.56,51.27,51.51,91852.0,51.4,51.56,51.27,51.51,91852.0
2023-06-20 15:00:00,51.52,51.62,51.38,51.57,101837.0,51.52,51.62,51.38,51.57,101837.0
2023-06-20 15:30:00,51.57,51.65,51.46,51.57,391608.0,51.57,51.65,51.46,51.57,391608.0
2023-06-21 09:30:00,51.16,51.75,50.62,50.69,157765.0,51.16,51.75,50.62,50.69,157765.0
2023-06-21 10:00:00,50.66,50.71,49.88,50.37,132867.0,50.66,50.71,49.88,50.37,132867.0
2023-06-21 10:30:00,50.4,50.52,49.86,50.45,75477.0,50.4,50.52,49.86,50.45,75477.0
2023-06-21 11:00:00,50.49,50.61,50.05,50.49,44903.0,50.49,50.61,50.05,50.49,44903.0
2023-06-21 11:30:00,50.49,50.51,50.23,50.3,49471.0,50.49,50.51,50.23,50.3,49471.0
2023-06-21 12:00:00,50.3,50.71,50.27,50.62,33918.0,50.3,50.71,50.27,50.62,33918.0
2023-06-21 12:30:00,50.69,50.76,50.48,50.59,31017.0,50.69,50.76,50.48,50.59,31017.0
2023-06-21 13:00:00,50.61,50.71,50.43,50.5,67180.0,50.61,50.71,50.43,50.5,67180.0
2023-06-21 13:30:00,50.5,50.98,50.5,50.93,27906.0,50.5,50.98,50.5,50.93,27906.0
2023-06-21 14:00:00,50.89,51.23,50.77,51.15,54234.0,50.89,51.23,50.77,51.15,54234.0
2023-06-21 14:30:00,51.17,51.28,51.08,51.21,41551.0,51.17,51.28,51.08,51.21,41551.0
2023-06-21 15:00:00,51.2,51.25,50.82,50.94,53615.0,51.2,51.25,50.82,50.94,53615.0
2023-06-21 15:30:00,50.93,50.97,50.5,50.51,274343.0,50.93,50.97,50.5,50.51,274343.0
2023-06-22 09:30:00,50.12,50.95,49.94,50.95,80201.0,50.12,50.95,49.94,50.95,80201.0
2023-06-22 10:00:00,50.95,51.0,50.17,50.91,80350.0,50.95,51.0,50.17,50.91,80350.0
2023-06-22 10:30:00,50.83,50.95,50.5,50.71,33581.0,50.83,50.95,50.5,50.71,33581.0
2023-06-22 11:00:00,50.67,51.22,50.67,51.21,65755.0,50.67,51.22,50.67,51.21,65755.0
2023-06-22 11:30:00,51.25,51.61,51.19,51.51,75474.0,51.25,51.61,51.19,51.51,75474.0
2023-06-22 12:00:00,51.52,51.6,51.26,51.57,47740.0,51.52,51.6,51.26,51.57,47740.0
2023-06-22 12:30:00,51.57,51.62,51.21,51.44,52925.0,51.57,51.62,51.21,51.44,52925.0
2023-06-22 13:00:00,51.43,51.54,51.27,51.53,33364.0,51.43,51.54,51.27,51.53,33364.0
2023-06-22 13:30:00,51.52,51.57,51.29,51.3,34106.0,51.52,51.57,51.29,51.3,34106.0
2023-06-22 14:00:00,51.3,51.66,51.25,51.52,226705.0,51.3,51.66,51.25,51.52,226705.0
2023-06-22 14:30:00,51.5,51.96,51.44,51.95,142217.0,51.5,51.96,51.44,51.95,142217.0
2023-06-22 15:00:00,51.95,51.99,51.52,51.57,193940.0,51.95,51.99,51.52,51.57,193940.0
2023-06-22 15:30:00,51.56,51.98,51.47,51.98,256566.0,51.56,51.98,51.47,51.98,256566.0
2023-06-23 09:30:00,50.82,51.13,49.67,49.94,155865.0,50.82,51.13,49.67,49.94,155865.0
2023-06-23 10:00:00,49.94,50.24,49.68,49.86,105294.0,49.94,50.24,49.68,49.86,105294.0
2023-06-23 10:30:00,49.89,50.2,49.73,49.87,77731.0,49.89,50.2,49.73,49.87,77731.0
2023-06-23 11:00:00,49.87,49.91,49.17,49.3,95939.0,49.87,49.91,49.17,49.3,95939.0
2023-06-23 11:30:00,49.27,49.66,49.13,49.64,61922.0,49.27,49.66,49.13,49.64,61922.0
2023-06-23 12:00:00,49.65,49.8,49.49,49.66,48499.0,49.65,49.8,49.49,49.66,48499.0
2023-06-23 12:30:00,49.67,50.15,49.67,49.96,56299.0,49.67,50.15,49.67,49.96,56299.0
2023-06-23 13:00:00,49.96,50.14,49.71,50.06,42907.0,49.96,50.14,49.71,50.06,42907.0
2023-06-23 13:30:00,50.08,50.18,50.0,50.13,32558.0,50.08,50.18,50.0,50.13,32558.0
2023-06-23 14:00:00,50.13,50.15,49.64,49.72,49894.0,50.13,50.15,49.64,49.72,49894.0
2023-06-23 14:30:00,49.76,49.83,49.53,49.53,46118.0,49.76,49.83,49.53,49.53,46118.0
2023-06-23 15:00:00,49.53,49.56,49.34,49.54,66811.0,49.53,49.56,49.34,49.54,66811.0
2023-06-23 15:30:00,49.56,49.77,49.43,49.45,266233.0,49.56,49.77,49.43,49.45,266233.0
2023-06-26 09:30:00,52.5,52.88,51.26,52.26,440333.0,52.5,52.88,51.26,52.26,440333.0
2023-06-26 10:00:00,52.26,52.82,51.84,51.84,315426.0,52.26,52.82,51.84,51.84,315426.0
2023-06-26 10:30:00,51.9,52.57,51.77,52.36,133695.0,51.9,52.57,51.77,52.36,133695.0
2023-06-26 11:00:00,52.31,52.32,51.54,51.79,104478.0,52.31,52.32,51.54,51.79,104478.0
2023-06-26 11:30:00,51.78,52.28,51.62,52.28,74483.0,51.78,52.28,51.62,52.28,74483.0
2023-06-26 12:00:00,52.25,52.26,51.03,51.08,98846.0,52.25,52.26,51.03,51.08,98846.0
2023-06-26 12:30:00,51.03,51.09,50.42,50.63,135245.0,51.03,51.09,50.42,50.63,135245.0
2023-06-26 13:00:00,50.64,51.03,50.6,50.89,121332.0,50.64,51.03,50.6,50.89,121332.0
2023-06-26 13:30:00,50.89,51.03,50.71,50.76,46156.0,50.89,51.03,50.71,50.76,46156.0
2023-06-26 14:00:00,50.72,50.94,50.68,50.8,54301.0,50.72,50.94,50.68,50.8,54301.0
2023-06-26 14:30:00,50.79,51.03,50.74,50.81,76607.0,50.79,51.03,50.74,50.81,76607.0
2023-06-26 15:00:00,50.84,51.23,50.83,51.08,55549.0,50.84,51.23,50.83,51.08,55549.0
2023-06-26 15:30:00,51.08,51.37,50.68,50.81,268977.0,51.08,51.37,50.68,50.81,268977.0
2023-06-27 09:30:00,51.01,51.26,50.19,51.2,140085.0,51.01,51.26,50.19,51.2,140085.0
2023-06-27 10:00:00,51.09,51.63,50.67,51.47,107783.0,51.09,51.63,50.67,51.47,107783.0
2023-06-27 10:30:00,51.44,52.65,51.29,52.6,136659.0,51.44,52.65,51.29,52.6,136659.0
2023-06-27 11:00:00,52.61,52.81,52.11,52.8,100566.0,52.61,52.81,52.11,52.8,100566.0
2023-06-27 11:30:00,52.84,53.39,52.8,53.39,124292.0,52.84,53.39,52.8,53.39,124292.0
2023-06-27 12:00:00,53.35,53.99,53.35,53.85,105634.0,53.35,53.99,53.35,53.85,105634.0
2023-06-27 12:30:00,53.85,54.25,53.78,54.15,96245.0,53.85,54.25,53.78,54.15,96245.0
2023-06-27 13:00:00,54.16,54.68,54.05,54.65,106483.0,54.16,54.68,54.05,54.65,106483.0
2023-06-27 13:30:00,54.65,55.2,54.6,55.17,113527.0,54.65,55.2,54.6,55.17,113527.0
2023-06-27 14:00:00,55.17,55.5,54.96,55.5,158355.0,55.17,55.5,54.96,55.5,158355.0
2023-06-27 14:30:00,55.5,55.66,55.27,55.49,169076.0,55.5,55.66,55.27,55.49,169076.0
2023-06-27 15:00:00,55.51,56.28,55.49,56.25,192805.0,55.51,56.28,55.49,56.25,192805.0
2023-06-27 15:30:00,56.25,56.32,55.89,56.22,482228.0,56.25,56.32,55.89,56.22,482228.0
2023-06-28 09:30:00,54.86,54.86,54.11,54.48,322480.0,54.86,54.86,54.11,54.48,322480.0
2023-06-28 10:00:00,54.44,54.55,54.08,54.36,122727.0,54.44,54.55,54.08,54.36,122727.0
2023-06-28 10:30:00,54.49,55.48,54.46,54.96,86660.0,54.49,55.48,54.46,54.96,86660.0
2023-06-28 11:00:00,54.88,55.01,54.4,54.83,43587.0,54.88,55.01,54.4,54.83,43587.0
2023-06-28 11:30:00,54.86,55.3,54.82,55.07,43520.0,54.86,55.3,54.82,55.07,43520.0
2023-06-28 12:00:00,55.01,55.43,54.86,54.9,53865.0,55.01,55.43,54.86,54.9,53865.0
2023-06-28 12:30:00,54.9,55.07,54.59,54.71,79516.0,54.9,55.07,54.59,54.71,79516.0
2023-06-28 13:00:00,54.68,54.69,54.22,54.33,94347.0,54.68,54.69,54.22,54.33,94347.0
2023-06-28 13:30:00,54.33,54.72,54.33,54.44,29740.0,54.33,54.72,54.33,54.44,29740.0
2023-06-28 14:00:00,54.46,54.73,54.45,54.63,47080.0,54.46,54.73,54.45,54.63,47080.0
2023-06-28 14:30:00,54.6,54.68,54.46,54.61,46008.0,54.6,54.68,54.46,54.61,46008.0
2023-06-28 15:00:00,54.62,54.67,54.24,54.32,64816.0,54.62,54.67,54.24,54.32,64816.0
2023-06-28 15:30:00,54.32,54.39,54.13,54.24,195923.0,54.32,54.39,54.13,54.24,195923.0
2023-06-29 09:30:00,55.37,55.52,54.44,54.5,154001.0,55.37,55.52,54.44,54.5,154001.0
2023-06-29 10:00:00,54.57,55.22,54.07,54.27,68257.0,54.57,55.22,54.07,54.27,68257.0
2023-06-29 10:30:00,54.32,54.59,54.09,54.49,57760.0,54.32,54.59,54.09,54.49,57760.0
2023-06-29 11:00:00,54.41,54.56,54.3,54.41,25785.0,54.41,54.56,54.3,54.41,25785.0
2023-06-29 11:30:00,54.43,54.52,54.19,54.37,35678.0,54.43,54.52,54.19,54.37,35678.0
2023-06-29 12:00:00,54.35,54.61,54.3,54.57,45941.0,54.35,54.61,54.3,54.57,45941.0
2023-06-29 12:30:00,54.67,55.07,54.62,54.76,38252.0,54.67,55.07,54.62,54.76,38252.0
2023-06-29 13:00:00,54.74,54.9,54.52,54.9,43358.0,54.74,54.9,54.52,54.9,43358.0
2023-06-29 13:30:00,54.9,55.06,54.83,54.89,120752.0,54.9,55.06,54.83,54.89,120752.0
2023-06-29 14:00:00,54.88,54.9,54.58,54.86,47590.0,54.88,54.9,54.58,54.86,47590.0
2023-06-29 14:30:00,54.86,54.9,54.66,54.86,32005.0,54.86,54.9,54.66,54.86,32005.0
2023-06-29 15:00:00,54.87,54.92,54.66,54.92,38154.0,54.87,54.92,54.66,54.92,38154.0
2023-06-29 15:30:00,54.91,55.23,54.78,55.17,231870.0,54.91,55.23,54.78,55.17,231870.0
2023-06-30 09:30:00,55.5,55.83,55.07,55.7,98024.0,55.5,55.83,55.07,55.7,98024.0
2023-06-30 10:00:00,55.69,56.33,55.65,56.32,119734.0,55.69,56.33,55.65,56.32,119734.0
2023-06-30 10:30:00,56.33,56.49,55.65,55.8,88763.0,56.33,56.49,55.65,55.8,88763.0
2023-06-30 11:00:00,55.81,56.01,55.68,55.75,30790.0,55.81,56.01,55.68,55.75,30790.0
2023-06-30 11:30:00,55.73,55.75,55.07,55.07,53391.0,55.73,55.75,55.07,55.07,53391.0
2023-06-30 12:00:00,55.07,55.5,55.06,55.5,59771.0,55.07,55.5,55.06,55.5,59771.0
2023-06-30 12:30:00,55.54,55.73,55.5,55.61,28525.0,55.54,55.73,55.5,55.61,28525.0
2023-06-30 13:00:00,55.61,56.03,55.59,55.92,63519.0,55.61,56.03,55.59,55.92,63519.0
2023-06-30 13:30:00,55.89,55.98,55.78,55.88,17144.0,55.89,55.98,55.78,55.88,17144.0
2023-06-30 14:00:00,55.89,56.03,55.81,55.95,27972.0,55.89,56.03,55.81,55.95,27972.0
2023-06-30 14:30:00,55.98,56.07,55.86,55.92,23756.0,55.98,56.07,55.86,55.92,23756.0
2023-06-30 15:00:00,55.93,56.07,55.83,55.96,38130.0,55.93,56.07,55.83,55.96,38130.0
2023-06-30 15:30:00,55.98,56.01,55.56,55.62,197523.0,55.98,56.01,55.56,55.62,197523.0
2023-07-03 09:30:00,56.7,57.57,56.38,56.71,95176.0,56.7,57.57,56.38,56.71,95176.0
2023-07-03 10:00:00,56.71,56.9,56.38,56.65,48831.0,56.71,56.9,56.38,56.65,48831.0
2023-07-03 10:30:00,56.64,56.82,55.95,55.97,94908.0,56.64,56.82,55.95,55.97,94908.0
2023-07-03 11:00:00,55.99,56.34,55.96,56.33,40811.0,55.99,56.34,55.96,56.33,40811.0
2023-07-03 11:30:00,56.33,56.38,56.09,56.28,35248.0,56.33,56.38,56.09,56.28,35248.0
2023-07-03 12:00:00,56.28,56.53,56.24,56.27,40896.0,56.28,56.53,56.24,56.27,40896.0
2023-07-03 12:30:00,56.28,56.73,56.24,56.71,113858.0,56.28,56.73,56.24,56.71,113858.0
2023-07-05 09:30:00,67.8,69.63,63.72,64.16,3327756.0,67.8,69.63,63.72,64.16,3327756.0
2023-07-05 10:00:00,64.15,65.35,63.29,64.06,1588768.0,64.15,65.35,63.29,64.06,1588768.0
2023-07-05 10:30:00,64.12,65.39,63.8,65.35,1129581.0,64.12,65.39,63.8,65.35,1129581.0
2023-07-05 11:00:00,65.36,66.39,65.02,66.22,1428062.0,65.36,66.39,65.02,66.22,1428062.0
2023-07-05 11:30:00,66.23,67.02,66.03,66.07,777078.0,66.23,67.02,66.03,66.07,777078.0
2023-07-05 12:00:00,66.06,66.15,65.0,65.2,923499.0,66.06,66.15,65.0,65.2,923499.0
2023-07-05 12:30:00,65.24,65.3,64.12,64.47,612916.0,65.24,65.3,64.12,64.47,612916.0
2023-07-05 13:00:00,64.47,64.62,64.02,64.13,515130.0,64.47,64.62,64.02,64.13,515130.0
2023-07-05 13:30:00,64.13,64.37,63.96,64.14,486116.0,64.13,64.37,63.96,64.14,486116.0
2023-07-05 14:00:00,64.19,64.39,63.05,63.92,628294.0,64.19,64.39,63.05,63.92,628294.0
2023-07-05 14:30:00,63.9,64.58,63.84,64.07,630895.0,63.9,64.58,63.84,64.07,630895.0
2023-07-05 15:00:00,64.02,64.23,63.71,64.16,564233.0,64.02,64.23,63.71,64.16,564233.0
2023-07-05 15:30:00,64.18,64.22,62.95,62.99,1020100.0,64.18,64.22,62.95,62.99,1020100.0
2023-07-06 09:30:00,61.0,62.45,60.85,61.09,739088.0,61.0,62.45,60.85,61.09,739088.0
2023-07-06 10:00:00,61.15,61.39,60.2,60.28,358637.0,61.15,61.39,60.2,60.28,358637.0
2023-07-06 10:30:00,60.32,60.5,59.51,59.53,288542.0,60.32,60.5,59.51,59.53,288542.0
2023-07-06 11:00:00,59.58,59.77,59.07,59.27,281636.0,59.58,59.77,59.07,59.27,281636.0
2023-07-06 11:30:00,59.28,59.84,59.15,59.5,219626.0,59.28,59.84,59.15,59.5,219626.0
2023-07-06 12:00:00,59.5,59.65,59.1,59.15,135476.0,59.5,59.65,59.1,59.15,135476.0
2023-07-06 12:30:00,59.12,59.61,59.0,59.57,155137.0,59.12,59.61,59.0,59.57,155137.0
2023-07-06 13:00:00,59.57,59.77,59.52,59.61,146869.0,59.57,59.77,59.52,59.61,146869.0
2023-07-06 13:30:00,59.61,59.87,59.39,59.73,100508.0,59.61,59.87,59.39,59.73,100508.0
2023-07-06 14:00:00,59.73,59.73,59.27,59.27,87342.0,59.73,59.73,59.27,59.27,87342.0
2023-07-06 14:30:00,59.27,59.39,59.06,59.36,90144.0,59.27,59.39,59.06,59.36,90144.0
2023-07-06 15:00:00,59.39,59.55,59.0,59.03,163798.0,59.39,59.55,59.0,59.03,163798.0
2023-07-06 15:30:00,59.04,59.27,58.67,58.96,537757.0,59.04,59.27,58.67,58.96,537757.0
2023-07-07 09:30:00,59.88,62.85,59.88,62.84,706017.0,59.88,62.85,59.88,62.84,706017.0
2023-07-07 10:00:00,62.82,63.31,62.36,62.96,448065.0,62.82,63.31,62.36,62.96,448065.0
2023-07-07 10:30:00,62.97,64.09,62.59,64.02,280622.0,62.97,64.09,62.59,64.02,280622.0
2023-07-07 11:00:00,63.99,64.32,63.65,64.03,249930.0,63.99,64.32,63.65,64.03,249930.0
2023-07-07 11:30:00,64.0,64.46,63.87,64.43,129610.0,64.0,64.46,63.87,64.43,129610.0
2023-07-07 12:00:00,64.47,65.16,64.18,64.75,328978.0,64.47,65.16,64.18,64.75,328978.0
2023-07-07 12:30:00,64.76,65.27,64.53,65.13,203934.0,64.76,65.27,64.53,65.13,203934.0
2023-07-07 13:00:00,65.15,65.24,64.58,64.61,115837.0,65.15,65.24,64.58,64.61,115837.0
2023-07-07 13:30:00,64.63,64.81,64.09,64.25,148176.0,64.63,64.81,64.09,64.25,148176.0
2023-07-07 14:00:00,64.2,64.67,64.2,64.34,69906.0,64.2,64.67,64.2,64.34,69906.0
2023-07-07 14:30:00,64.36,64.59,64.08,64.21,183246.0,64.36,64.59,64.08,64.21,183246.0
2023-07-07 15:00:00,64.19,64.5,64.06,64.14,63765.0,64.19,64.5,64.06,64.14,63765.0
2023-07-07 15:30:00,64.12,64.21,63.48,63.63,394349.0,64.12,64.21,63.48,63.63,394349.0
2023-07-10 09:30:00,63.29,63.82,62.95,63.61,184492.0,63.29,63.82,62.95,63.61,184492.0
2023-07-10 10:00:00,63.61,64.51,63.57,63.98,118552.0,63.61,64.51,63.57,63.98,118552.0
2023-07-10 10:30:00,63.95,64.7,63.73,64.51,77812.0,63.95,64.7,63.73,64.51,77812.0
2023-07-10 11:00:00,64.51,64.6,63.93,64.56,48171.0,64.51,64.6,63.93,64.56,48171.0
2023-07-10 11:30:00,64.49,64.61,64.09,64.44,46554.0,64.49,64.61,64.09,64.44,46554.0
2023-07-10 12:00:00,64.44,64.47,63.61,64.01,71566.0,64.44,64.47,63.61,64.01,71566.0
2023-07-10 12:30:00,63.99,64.49,63.98,64.26,31341.0,63.99,64.49,63.98,64.26,31341.0
2023-07-10 13:00:00,64.25,64.73,64.19,64.65,45059.0,64.25,64.73,64.19,64.65,45059.0
2023-07-10 13:30:00,64.73,64.96,64.58,64.95,63508.0,64.73,64.96,64.58,64.95,63508.0
2023-07-10 14:00:00,64.96,65.32,64.81,65.24,77795.0,64.96,65.32,64.81,65.24,77795.0
2023-07-10 14:30:00,65.25,65.35,65.06,65.24,67440.0,65.25,65.35,65.06,65.24,67440.0
2023-07-10 15:00:00,65.24,65.28,65.01,65.03,72804.0,65.24,65.28,65.01,65.03,72804.0
2023-07-10 15:30:00,65.0,65.01,64.38,64.66,311672.0,65.0,65.01,64.38,64.66,311672.0
2023-07-11 09:30:00,65.06,65.36,63.31,64.28,154751.0,65.06,65.36,63.31,64.28,154751.0
2023-07-11 10:00:00,64.32,64.32,63.72,63.86,122625.0,64.32,64.32,63.72,63.86,122625.0
2023-07-11 10:30:00,63.88,64.05,63.33,63.43,143173.0,63.88,64.05,63.33,63.43,143173.0
2023-07-11 11:00:00,63.47,63.65,62.59,62.92,132495.0,63.47,63.65,62.59,62.92,132495.0
2023-07-11 11:30:00,62.89,63.38,62.83,63.05,113772.0,62.89,63.38,62.83,63.05,113772.0
2023-07-11 12:00:00,63.11,63.84,63.09,63.42,65902.0,63.11,63.84,63.09,63.42,65902.0
2023-07-11 12:30:00,63.45,63.79,63.26,63.44,87819.0,63.45,63.79,63.26,63.44,87819.0
2023-07-11 13:00:00,63.46,63.5,63.03,63.12,65546.0,63.46,63.5,63.03,63.12,65546.0
2023-07-11 13:30:00,63.12,63.3,63.01,63.29,40775.0,63.12,63.3,63.01,63.29,40775.0
2023-07-11 14:00:00,63.29,63.55,63.25,63.51,48174.0,63.29,63.55,63.25,63.51,48174.0
2023-07-11 14:30:00,63.51,63.88,63.38,63.8,78510.0,63.51,63.88,63.38,63.8,78510.0
2023-07-11 15:00:00,63.78,64.38,63.77,64.34,109201.0,63.78,64.38,63.77,64.34,109201.0
2023-07-11 15:30:00,64.34,64.87,64.16,64.69,389488.0,64.34,64.87,64.16,64.69,389488.0
2023-07-12 09:30:00,65.81,66.33,64.68,64.77,223279.0,65.81,66.33,64.68,64.77,223279.0
2023-07-12 10:00:00,64.89,65.39,64.65,64.97,102649.0,64.89,65.39,64.65,64.97,102649.0
2023-07-12 10:30:00,64.98,65.4,64.77,65.07,66601.0,64.98,65.4,64.77,65.07,66601.0
2023-07-12 11:00:00,65.03,65.83,65.02,65.45,77991.0,65.03,65.83,65.02,65.45,77991.0
2023-07-12 11:30:00,65.45,65.6,64.68,64.92,79616.0,65.45,65.6,64.68,64.92,79616.0
2023-07-12 12:00:00,64.92,65.35,64.9,65.33,47415.0,64.92,65.35,64.9,65.33,47415.0
2023-07-12 12:30:00,65.35,65.78,65.3,65.63,123476.0,65.35,65.78,65.3,65.63,123476.0
2023-07-12 13:00:00,65.57,65.86,65.49,65.54,41151.0,65.57,65.86,65.49,65.54,41151.0
2023-07-12 13:30:00,65.52,65.66,65.36,65.42,40083.0,65.52,65.66,65.36,65.42,40083.0
2023-07-12 14:00:00,65.4,65.41,65.0,65.35,47171.0,65.4,65.41,65.0,65.35,47171.0
2023-07-12 14:30:00,65.36,65.47,65.27,65.32,38877.0,65.36,65.47,65.27,65.32,38877.0
2023-07-12 15:00:00,65.32,65.54,65.06,65.08,65634.0,65.32,65.54,65.06,65.08,65634.0
2023-07-12 15:30:00,65.06,65.32,64.92,65.26,262160.0,65.06,65.32,64.92,65.26,262160.0
2023-07-13 09:30:00,65.97,66.83,65.85,66.64,105380.0,65.97,66.83,65.85,66.64,105380.0
2023-07-13 10:00:00,66.64,66.9,66.36,66.72,83687.0,66.64,66.9,66.36,66.72,83687.0
2023-07-13 10:30:00,66.71,66.81,65.77,66.2,83956.0,66.71,66.81,65.77,66.2,83956.0
2023-07-13 11:00:00,66.17,66.58,65.99,66.25,81162.0,66.17,66.58,65.99,66.25,81162.0
2023-07-13 11:30:00,66.22,66.51,66.02,66.51,45166.0,66.22,66.51,66.02,66.51,45166.0
2023-07-13 12:00:00,66.55,67.14,66.55,67.14,70253.0,66.55,67.14,66.55,67.14,70253.0
2023-07-13 12:30:00,67.09,67.15,66.73,67.14,49351.0,67.09,67.15,66.73,67.14,49351.0
2023-07-13 13:00:00,67.15,67.67,67.06,67.61,76283.0,67.15,67.67,67.06,67.61,76283.0
2023-07-13 13:30:00,67.61,67.78,67.33,67.78,45551.0,67.61,67.78,67.33,67.78,45551.0
2023-07-13 14:00:00,67.79,68.02,67.52,67.68,78522.0,67.79,68.02,67.52,67.68,78522.0
2023-07-13 14:30:00,67.68,67.8,67.16,67.16,61777.0,67.68,67.8,67.16,67.16,61777.0
2023-07-13 15:00:00,67.16,67.46,67.13,67.4,73235.0,67.16,67.46,67.13,67.4,73235.0
2023-07-13 15:30:00,67.34,67.8,67.16,67.3,256479.0,67.34,67.8,67.16,67.3,256479.0
2023-07-14 09:30:00,66.79,67.1,65.3,65.5,215046.0,66.79,67.1,65.3,65.5,215046.0
2023-07-14 10:00:00,65.48,65.77,65.0,65.39,119649.0,65.48,65.77,65.0,65.39,119649.0
2023-07-14 10:30:00,65.4,65.62,64.3,64.81,125367.0,65.4,65.62,64.3,64.81,125367.0
2023-07-14 11:00:00,64.78,65.27,64.65,65.02,54309.0,64.78,65.27,64.65,65.02,54309.0
2023-07-14 11:30:00,65.07,65.35,65.02,65.16,38537.0,65.07,65.35,65.02,65.16,38537.0
2023-07-14 12:00:00,65.2,65.3,64.83,65.3,33318.0,65.2,65.3,64.83,65.3,33318.0
2023-07-14 12:30:00,65.3,65.82,65.22,65.63,74854.0,65.3,65.82,65.22,65.63,74854.0
2023-07-14 13:00:00,65.64,65.64,65.1,65.28,52413.0,65.64,65.64,65.1,65.28,52413.0
2023-07-14 13:30:00,65.24,65.45,65.17,65.28,43006.0,65.24,65.45,65.17,65.28,43006.0
2023-07-14 14:00:00,65.28,65.43,64.76,64.83,47413.0,65.28,65.43,64.76,64.83,47413.0
2023-07-14 14:30:00,64.84,64.96,64.55,64.81,48071.0,64.84,64.96,64.55,64.81,48071.0
2023-07-14 15:00:00,64.8,64.83,64.21,64.27,110001.0,64.8,64.83,64.21,64.27,110001.0
2023-07-14 15:30:00,64.28,64.9,64.21,64.51,201726.0,64.28,64.9,64.21,64.51,201726.0
2023-07-17 09:30:00,64.49,65.43,63.9,65.17,79554.0,64.49,65.43,63.9,65.17,79554.0
2023-07-17 10:00:00,65.17,65.57,64.97,65.5,45226.0,65.17,65.57,64.97,65.5,45226.0
2023-07-17 10:30:00,65.49,65.94,65.21,65.7,40451.0,65.49,65.94,65.21,65.7,40451.0
2023-07-17 11:00:00,65.69,65.91,65.46,65.59,65989.0,65.69,65.91,65.46,65.59,65989.0
2023-07-17 11:30:00,65.6,66.53,65.58,66.32,103360.0,65.6,66.53,65.58,66.32,103360.0
2023-07-17 12:00:00,66.28,66.35,65.91,66.06,66621.0,66.28,66.35,65.91,66.06,66621.0
2023-07-17 12:30:00,66.04,66.75,66.04,66.4,67554.0,66.04,66.75,66.04,66.4,67554.0
2023-07-17 13:00:00,66.41,66.47,66.14,66.25,36466.0,66.41,66.47,66.14,66.25,36466.0
2023-07-17 13:30:00,66.25,66.75,66.22,66.73,54413.0,66.25,66.75,66.22,66.73,54413.0
2023-07-17 14:00:00,66.75,66.75,66.12,66.22,60071.0,66.75,66.75,66.12,66.22,60071.0
2023-07-17 14:30:00,66.2,66.48,66.03,66.4,32861.0,66.2,66.48,66.03,66.4,32861.0
2023-07-17 15:00:00,66.47,67.28,66.47,67.13,150420.0,66.47,67.28,66.47,67.13,150420.0
2023-07-17 15:30:00,67.12,67.13,66.49,66.76,219882.0,67.12,67.13,66.49,66.76,219882.0
2023-07-18 09:30:00,65.92,66.79,65.2,66.01,198347.0,65.92,66.79,65.2,66.01,198347.0
2023-07-18 10:00:00,66.12,67.1,66.09,66.94,88534.0,66.12,67.1,66.09,66.94,88534.0
2023-07-18 10:30:00,66.94,67.22,66.22,66.99,101137.0,66.94,67.22,66.22,66.99,101137.0
2023-07-18 11:00:00,66.98,67.35,66.73,66.73,48500.0,66.98,67.35,66.73,66.73,48500.0
2023-07-18 11:30:00,66.77,66.8,66.21,66.8,44477.0,66.77,66.8,66.21,66.8,44477.0
2023-07-18 12:00:00,66.75,67.15,66.64,66.98,50995.0,66.75,67.15,66.64,66.98,50995.0
2023-07-18 12:30:00,66.93,66.99,66.68,66.78,23268.0,66.93,66.99,66.68,66.78,23268.0
2023-07-18 13:00:00,66.78,67.03,66.58,66.63,25488.0,66.78,67.03,66.58,66.63,25488.0
2023-07-18 13:30:00,66.62,66.89,66.54,66.76,26458.0,66.62,66.89,66.54,66.76,26458.0
2023-07-18 14:00:00,66.75,67.14,66.75,67.14,24950.0,66.75,67.14,66.75,67.14,24950.0
2023-07-18 14:30:00,67.13,67.27,67.03,67.15,34471.0,67.13,67.27,67.03,67.15,34471.0
2023-07-18 15:00:00,67.13,67.76,67.07,67.66,132098.0,67.13,67.76,67.07,67.66,132098.0
2023-07-18 15:30:00,67.68,67.86,67.43,67.55,184386.0,67.68,67.86,67.43,67.55,184386.0
2023-07-19 09:30:00,68.55,70.09,68.19,69.85,298015.0,68.55,70.09,68.19,69.85,298015.0
2023-07-19 10:00:00,69.8,69.87,69.26,69.68,135557.0,69.8,69.87,69.26,69.68,135557.0
2023-07-19 10:30:00,69.79,70.43,69.59,70.23,124186.0,69.79,70.43,69.59,70.23,124186.0
2023-07-19 11:00:00,70.28,70.3,69.51,69.84,156838.0,70.28,70.3,69.51,69.84,156838.0
2023-07-19 11:30:00,69.88,70.33,69.44,69.51,120733.0,69.88,70.33,69.44,69.51,120733.0
2023-07-19 12:00:00,69.51,70.09,69.3,69.33,79845.0,69.51,70.09,69.3,69.33,79845.0
2023-07-19 12:30:00,69.24,69.28,68.9,68.98,76581.0,69.24,69.28,68.9,68.98,76581.0
2023-07-19 13:00:00,68.98,68.99,68.04,68.14,112358.0,68.98,68.99,68.04,68.14,112358.0
2023-07-19 13:30:00,68.12,68.15,67.52,67.91,118884.0,68.12,68.15,67.52,67.91,118884.0
2023-07-19 14:00:00,67.96,68.06,67.58,67.63,36145.0,67.96,68.06,67.58,67.63,36145.0
2023-07-19 14:30:00,67.65,68.04,67.64,67.8,44078.0,67.65,68.04,67.64,67.8,44078.0
2023-07-19 15:00:00,67.82,68.04,67.82,68.03,55931.0,67.82,68.04,67.82,68.03,55931.0
2023-07-19 15:30:00,68.08,68.12,67.71,67.93,260313.0,68.08,68.12,67.71,67.93,260313.0
2023-07-20 09:30:00,67.27,67.27,65.7,66.26,240854.0,67.27,67.27,65.7,66.26,240854.0
2023-07-20 10:00:00,66.29,66.34,65.01,65.11,67417.0,66.29,66.34,65.01,65.11,67417.0
2023-07-20 10:30:00,65.13,65.14,64.43,64.83,109837.0,65.13,65.14,64.43,64.83,109837.0
2023-07-20 11:00:00,64.86,64.87,64.14,64.24,92149.0,64.86,64.87,64.14,64.24,92149.0
2023-07-20 11:30:00,64.26,64.49,63.85,63.99,63677.0,64.26,64.49,63.85,63.99,63677.0
2023-07-20 12:00:00,63.99,64.16,63.54,63.69,65672.0,63.99,64.16,63.54,63.69,65672.0
2023-07-20 12:30:00,63.7,63.77,63.27,63.35,144833.0,63.7,63.77,63.27,63.35,144833.0
2023-07-20 13:00:00,63.35,63.7,63.14,63.67,134548.0,63.35,63.7,63.14,63.67,134548.0
2023-07-20 13:30:00,63.6,63.66,63.39,63.52,33349.0,63.6,63.66,63.39,63.52,33349.0
2023-07-20 14:00:00,63.47,63.48,63.1,63.2,101610.0,63.47,63.48,63.1,63.2,101610.0
2023-07-20 14:30:00,63.2,63.73,63.16,63.46,62452.0,63.2,63.73,63.16,63.46,62452.0
2023-07-20 15:00:00,63.46,63.5,62.96,63.4,136136.0,63.46,63.5,62.96,63.4,136136.0
2023-07-20 15:30:00,63.39,64.04,63.25,63.44,397992.0,63.39,64.04,63.25,63.44,397992.0
2023-07-21 09:30:00,63.99,64.84,62.73,63.22,212759.0,63.99,64.84,62.73,63.22,212759.0
2023-07-21 10:00:00,63.27,63.49,62.37,62.39,84362.0,63.27,63.49,62.37,62.39,84362.0
2023-07-21 10:30:00,62.43,63.1,62.42,63.04,31596.0,62.43,63.1,62.42,63.04,31596.0
2023-07-21 11:00:00,63.12,63.85,63.12,63.74,55272.0,63.12,63.85,63.12,63.74,55272.0
2023-07-21 11:30:00,63.73,63.96,63.25,63.72,35422.0,63.73,63.96,63.25,63.72,35422.0
2023-07-21 12:00:00,63.72,63.77,63.35,63.51,21053.0,63.72,63.77,63.35,63.51,21053.0
2023-07-21 12:30:00,63.57,63.79,63.47,63.69,28733.0,63.57,63.79,63.47,63.69,28733.0
2023-07-21 13:00:00,63.77,63.79,63.43,63.58,16008.0,63.77,63.79,63.43,63.58,16008.0
2023-07-21 13:30:00,63.62,63.75,63.56,63.71,24250.0,63.62,63.75,63.56,63.71,24250.0
2023-07-21 14:00:00,63.7,63.7,63.31,63.43,45521.0,63.7,63.7,63.31,63.43,45521.0
2023-07-21 14:30:00,63.44,63.57,63.33,63.37,26468.0,63.44,63.57,63.33,63.37,26468.0
2023-07-21 15:00:00,63.37,63.45,63.02,63.27,44090.0,63.37,63.45,63.02,63.27,44090.0
2023-07-21 15:30:00,63.27,63.32,63.01,63.18,164522.0,63.27,63.32,63.01,63.18,164522.0
2023-07-24 09:30:00,63.16,63.41,62.47,62.66,83810.0,63.16,63.41,62.47,62.66,83810.0
2023-07-24 10:00:00,62.72,63.23,62.62,62.86,32806.0,62.72,63.23,62.62,62.86,32806.0
2023-07-24 10:30:00,62.85,63.12,62.59,62.63,35849.0,62.85,63.12,62.59,62.63,35849.0
2023-07-24 11:00:00,62.6,62.93,62.4,62.59,24281.0,62.6,62.93,62.4,62.59,24281.0
2023-07-24 11:30:00,62.53,62.98,62.53,62.9,21724.0,62.53,62.98,62.53,62.9,21724.0
2023-07-24 12:00:00,62.89,63.04,62.56,62.67,37006.0,62.89,63.04,62.56,62.67,37006.0
2023-07-24 12:30:00,62.72,62.94,62.57,62.87,23287.0,62.72,62.94,62.57,62.87,23287.0
2023-07-24 13:00:00,62.86,62.88,62.64,62.76,16612.0,62.86,62.88,62.64,62.76,16612.0
2023-07-24 13:30:00,62.84,62.94,62.71,62.77,17499.0,62.84,62.94,62.71,62.77,17499.0
2023-07-24 14:00:00,62.8,63.04,62.78,62.84,33986.0,62.8,63.04,62.78,62.84,33986.0
2023-07-24 14:30:00,62.81,62.82,62.57,62.57,24493.0,62.81,62.82,62.57,62.57,24493.0
2023-07-24 15:00:00,62.6,62.68,62.39,62.39,29659.0,62.6,62.68,62.39,62.39,29659.0
2023-07-24 15:30:00,62.43,62.61,62.22,62.42,167734.0,62.43,62.61,62.22,62.42,167734.0
2023-07-25 09:30:00,63.13,63.73,62.34,62.85,99438.0,63.13,63.73,62.34,62.85,99438.0
2023-07-25 10:00:00,62.8,63.53,62.8,63.29,62969.0,62.8,63.53,62.8,63.29,62969.0
2023-07-25 10:30:00,63.28,63.43,63.02,63.25,22993.0,63.28,63.43,63.02,63.25,22993.0
2023-07-25 11:00:00,63.23,63.5,63.17,63.44,63114.0,63.23,63.5,63.17,63.44,63114.0
2023-07-25 11:30:00,63.43,63.59,63.09,63.2,67226.0,63.43,63.59,63.09,63.2,67226.0
2023-07-25 12:00:00,63.14,63.41,63.05,63.29,16607.0,63.14,63.41,63.05,63.29,16607.0
2023-07-25 12:30:00,63.31,63.4,63.2,63.28,37660.0,63.31,63.4,63.2,63.28,37660.0
2023-07-25 13:00:00,63.28,63.4,63.17,63.19,15391.0,63.28,63.4,63.17,63.19,15391.0
2023-07-25 13:30:00,63.21,63.29,62.92,63.0,32450.0,63.21,63.29,62.92,63.0,32450.0
2023-07-25 14:00:00,62.97,63.15,62.88,63.09,30510.0,62.97,63.15,62.88,63.09,30510.0
2023-07-25 14:30:00,63.12,63.21,62.71,62.77,35491.0,63.12,63.21,62.71,62.77,35491.0
2023-07-25 15:00:00,62.77,63.06,62.66,62.66,26001.0,62.77,63.06,62.66,62.66,26001.0
2023-07-25 15:30:00,62.68,62.69,62.23,62.31,182408.0,62.68,62.69,62.23,62.31,182408.0
2023-07-26 09:30:00,61.5,62.63,61.23,62.54,99509.0,61.5,62.63,61.23,62.54,99509.0
2023-07-26 10:00:00,62.51,62.8,62.0,62.72,66000.0,62.51,62.8,62.0,62.72,66000.0
2023-07-26 10:30:00,62.73,62.79,62.07,62.1,34854.0,62.73,62.79,62.07,62.1,34854.0
2023-07-26 11:00:00,62.07,62.66,61.96,62.34,18519.0,62.07,62.66,61.96,62.34,18519.0
2023-07-26 11:30:00,62.35,62.79,62.35,62.76,28383.0,62.35,62.79,62.35,62.76,28383.0
2023-07-26 12:00:00,62.75,63.01,62.6,62.79,28069.0,62.75,63.01,62.6,62.79,28069.0
2023-07-26 12:30:00,62.8,62.86,62.62,62.77,22372.0,62.8,62.86,62.62,62.77,22372.0
2023-07-26 13:00:00,62.77,63.01,62.74,62.97,13210.0,62.77,63.01,62.74,62.97,13210.0
2023-07-26 13:30:00,62.98,63.17,62.91,63.11,27624.0,62.98,63.17,62.91,63.11,27624.0
2023-07-26 14:00:00,63.09,63.57,63.01,63.26,41937.0,63.09,63.57,63.01,63.26,41937.0
2023-07-26 14:30:00,63.26,63.98,63.22,63.5,78932.0,63.26,63.98,63.22,63.5,78932.0
2023-07-26 15:00:00,63.54,63.59,62.8,63.08,29552.0,63.54,63.59,62.8,63.08,29552.0
2023-07-26 15:30:00,63.09,63.56,62.91,63.12,176834.0,63.09,63.56,62.91,63.12,176834.0
2023-07-27 09:30:00,65.2,65.28,63.5,63.86,139083.0,65.2,65.28,63.5,63.86,139083.0
2023-07-27 10:00:00,63.84,64.14,63.45,63.52,63539.0,63.84,64.14,63.45,63.52,63539.0
2023-07-27 10:30:00,63.48,64.04,63.29,63.69,54472.0,63.48,64.04,63.29,63.69,54472.0
2023-07-27 11:00:00,63.73,64.02,63.54,63.58,45151.0,63.73,64.02,63.54,63.58,45151.0
2023-07-27 11:30:00,63.6,63.62,63.08,63.33,47193.0,63.6,63.62,63.08,63.33,47193.0
2023-07-27 12:00:00,63.33,63.8,63.29,63.64,39905.0,63.33,63.8,63.29,63.64,39905.0
2023-07-27 12:30:00,63.63,63.69,63.45,63.55,33378.0,63.63,63.69,63.45,63.55,33378.0
2023-07-27 13:00:00,63.56,63.56,62.91,62.96,36843.0,63.56,63.56,62.91,62.96,36843.0
2023-07-27 13:30:00,62.94,63.09,62.85,63.05,24341.0,62.94,63.09,62.85,63.05,24341.0
2023-07-27 14:00:00,63.04,63.1,62.1,62.1,44296.0,63.04,63.1,62.1,62.1,44296.0
2023-07-27 14:30:00,62.11,62.2,61.56,61.6,53974.0,62.11,62.2,61.56,61.6,53974.0
2023-07-27 15:00:00,61.54,62.13,61.52,61.94,68755.0,61.54,62.13,61.52,61.94,68755.0
2023-07-27 15:30:00,61.95,62.21,61.81,62.03,201013.0,61.95,62.21,61.81,62.03,201013.0
2023-07-28 09:30:00,63.05,63.26,62.33,62.42,96634.0,63.05,63.26,62.33,62.42,96634.0
2023-07-28 10:00:00,62.44,63.48,62.43,62.76,47151.0,62.44,63.48,62.43,62.76,47151.0
2023-07-28 10:30:00,62.77,62.77,62.37,62.55,48381.0,62.77,62.77,62.37,62.55,48381.0
2023-07-28 11:00:00,62.57,63.42,62.44,63.35,62110.0,62.57,63.42,62.44,63.35,62110.0
2023-07-28 11:30:00,63.37,63.74,63.3,63.55,40792.0,63.37,63.74,63.3,63.55,40792.0
2023-07-28 12:00:00,63.54,63.85,63.17,63.72,29419.0,63.54,63.85,63.17,63.72,29419.0
2023-07-28 12:30:00,63.77,63.99,63.74,63.74,24677.0,63.77,63.99,63.74,63.74,24677.0
2023-07-28 13:00:00,63.74,63.83,63.55,63.71,18404.0,63.74,63.83,63.55,63.71,18404.0
2023-07-28 13:30:00,63.7,63.91,63.39,63.88,30680.0,63.7,63.91,63.39,63.88,30680.0
2023-07-28 14:00:00,63.91,64.13,63.81,64.1,22587.0,63.91,64.13,63.81,64.1,22587.0
2023-07-28 14:30:00,64.11,64.15,63.82,63.9,20190.0,64.11,64.15,63.82,63.9,20190.0
2023-07-28 15:00:00,63.92,64.25,63.83,64.08,72832.0,63.92,64.25,63.83,64.08,72832.0
2023-07-28 15:30:00,64.03,64.33,63.95,64.15,196768.0,64.03,64.33,63.95,64.15,196768.0
2023-07-31 09:30:00,65.0,65.66,64.75,65.43,101040.0,65.0,65.66,64.75,65.43,101040.0
2023-07-31 10:00:00,65.44,66.22,65.36,65.99,70448.0,65.44,66.22,65.36,65.99,70448.0
2023-07-31 10:30:00,66.01,66.1,65.64,65.66,55429.0,66.01,66.1,65.64,65.66,55429.0
2023-07-31 11:00:00,65.62,65.9,65.5,65.8,28127.0,65.62,65.9,65.5,65.8,28127.0
2023-07-31 11:30:00,65.85,65.97,65.31,65.46,31563.0,65.85,65.97,65.31,65.46,31563.0
2023-07-31 12:00:00,65.48,66.06,65.38,66.02,31214.0,65.48,66.06,65.38,66.02,31214.0
2023-07-31 12:30:00,65.99,66.15,65.75,65.75,19354.0,65.99,66.15,65.75,65.75,19354.0
2023-07-31 13:00:00,65.76,65.96,65.58,65.75,23684.0,65.76,65.96,65.58,65.75,23684.0
2023-07-31 13:30:00,65.76,65.97,65.74,65.95,23681.0,65.76,65.97,65.74,65.95,23681.0
2023-07-31 14:00:00,65.97,66.18,65.75,65.8,60954.0,65.97,66.18,65.75,65.8,60954.0
2023-07-31 14:30:00,65.82,66.0,65.8,65.93,26496.0,65.82,66.0,65.8,65.93,26496.0
2023-07-31 15:00:00,65.92,66.05,65.68,65.79,34747.0,65.92,66.05,65.68,65.79,34747.0
2023-07-31 15:30:00,65.75,66.0,65.48,65.9,228993.0,65.75,66.0,65.48,65.9,228993.0
2023-08-01 09:30:00,65.04,65.28,64.24,64.45,107187.0,65.04,65.28,64.24,64.45,107187.0
2023-08-01 10:00:00,64.5,64.78,64.04,64.36,86253.0,64.5,64.78,64.04,64.36,86253.0
2023-08-01 10:30:00,64.31,64.64,64.19,64.42,52319.0,64.31,64.64,64.19,64.42,52319.0
2023-08-01 11:00:00,64.49,64.54,64.23,64.41,29029.0,64.49,64.54,64.23,64.41,29029.0
2023-08-01 11:30:00,64.39,64.91,64.37,64.76,22660.0,64.39,64.91,64.37,64.76,22660.0
2023-08-01 12:00:00,64.7,64.7,64.16,64.16,41619.0,64.7,64.7,64.16,64.16,41619.0
2023-08-01 12:30:00,64.17,64.2,63.9,64.15,40587.0,64.17,64.2,63.9,64.15,40587.0
2023-08-01 13:00:00,64.16,64.17,63.69,63.83,38677.0,64.16,64.17,63.69,63.83,38677.0
2023-08-01 13:30:00,63.84,63.88,63.58,63.6,39229.0,63.84,63.88,63.58,63.6,39229.0
2023-08-01 14:00:00,63.6,63.7,63.49,63.61,37621.0,63.6,63.7,63.49,63.61,37621.0
2023-08-01 14:30:00,63.61,64.01,63.49,63.65,48093.0,63.61,64.01,63.49,63.65,48093.0
2023-08-01 15:00:00,63.62,63.72,63.47,63.55,59335.0,63.62,63.72,63.47,63.55,59335.0
2023-08-01 15:30:00,63.57,63.83,63.23,63.26,235270.0,63.57,63.83,63.23,63.26,235270.0
2023-08-02 09:30:00,61.47,61.81,60.78,60.81,204164.0,61.47,61.81,60.78,60.81,204164.0
2023-08-02 10:00:00,60.85,61.24,60.28,61.12,122967.0,60.85,61.24,60.28,61.12,122967.0
2023-08-02 10:30:00,61.1,61.15,60.1,60.26,87246.0,61.1,61.15,60.1,60.26,87246.0
2023-08-02 11:00:00,60.33,60.5,59.95,59.96,81797.0,60.33,60.5,59.95,59.96,81797.0
2023-08-02 11:30:00,60.0,60.3,59.7,59.7,85876.0,60.0,60.3,59.7,59.7,85876.0
2023-08-02 12:00:00,59.71,59.87,59.42,59.64,73471.0,59.71,59.87,59.42,59.64,73471.0
2023-08-02 12:30:00,59.67,60.1,59.65,59.9,62945.0,59.67,60.1,59.65,59.9,62945.0
2023-08-02 13:00:00,59.87,60.41,59.87,60.26,59025.0,59.87,60.41,59.87,60.26,59025.0
2023-08-02 13:30:00,60.26,60.52,60.2,60.3,39623.0,60.26,60.52,60.2,60.3,39623.0
2023-08-02 14:00:00,60.27,60.57,60.11,60.38,47857.0,60.27,60.57,60.11,60.38,47857.0
2023-08-02 14:30:00,60.39,60.76,60.34,60.65,59566.0,60.39,60.76,60.34,60.65,59566.0
2023-08-02 15:00:00,60.64,60.86,60.23,60.23,61415.0,60.64,60.86,60.23,60.23,61415.0
2023-08-02 15:30:00,60.25,60.9,60.21,60.58,311788.0,60.25,60.9,60.21,60.58,311788.0
2023-08-03 09:30:00,59.75,59.99,58.9,59.02,172906.0,59.75,59.99,58.9,59.02,172906.0
2023-08-03 10:00:00,59.03,59.51,58.11,58.25,149101.0,59.03,59.51,58.11,58.25,149101.0
2023-08-03 10:30:00,58.15,59.04,58.15,58.96,91745.0,58.15,59.04,58.15,58.96,91745.0
2023-08-03 11:00:00,58.97,59.01,58.17,58.56,83128.0,58.97,59.01,58.17,58.56,83128.0
2023-08-03 11:30:00,58.58,58.71,58.3,58.48,61039.0,58.58,58.71,58.3,58.48,61039.0
2023-08-03 12:00:00,58.46,58.89,58.36,58.76,63089.0,58.46,58.89,58.36,58.76,63089.0
2023-08-03 12:30:00,58.77,59.62,58.77,59.4,75214.0,58.77,59.62,58.77,59.4,75214.0
2023-08-03 13:00:00,59.39,59.57,59.27,59.44,40672.0,59.39,59.57,59.27,59.44,40672.0
2023-08-03 13:30:00,59.45,59.45,58.8,58.86,32084.0,59.45,59.45,58.8,58.86,32084.0
2023-08-03 14:00:00,58.86,59.14,58.66,58.96,41610.0,58.86,59.14,58.66,58.96,41610.0
2023-08-03 14:30:00,58.94,58.97,58.74,58.94,54772.0,58.94,58.97,58.74,58.94,54772.0
2023-08-03 15:00:00,58.93,59.06,58.7,58.84,71233.0,58.93,59.06,58.7,58.84,71233.0
2023-08-03 15:30:00,58.83,59.26,58.75,59.0,224161.0,58.83,59.26,58.75,59.0,224161.0
2023-08-04 09:30:00,58.63,59.37,58.63,58.76,89953.0,58.63,59.37,58.63,58.76,89953.0
2023-08-04 10:00:00,58.71,59.59,58.29,59.31,137594.0,58.71,59.59,58.29,59.31,137594.0
2023-08-04 10:30:00,59.3,59.57,59.11,59.56,77718.0,59.3,59.57,59.11,59.56,77718.0
2023-08-04 11:00:00,59.55,59.63,59.34,59.62,41838.0,59.55,59.63,59.34,59.62,41838.0
2023-08-04 11:30:00,59.61,60.08,59.32,59.75,87214.0,59.61,60.08,59.32,59.75,87214.0
2023-08-04 12:00:00,59.75,60.4,59.49,60.39,54206.0,59.75,60.4,59.49,60.39,54206.0
2023-08-04 12:30:00,60.41,60.43,60.2,60.3,46805.0,60.41,60.43,60.2,60.3,46805.0
2023-08-04 13:00:00,60.32,60.34,59.76,59.87,42266.0,60.32,60.34,59.76,59.87,42266.0
2023-08-04 13:30:00,59.86,59.99,59.69,59.79,35997.0,59.86,59.99,59.69,59.79,35997.0
2023-08-04 14:00:00,59.69,59.83,59.39,59.51,71742.0,59.69,59.83,59.39,59.51,71742.0
2023-08-04 14:30:00,59.47,59.68,59.25,59.47,43565.0,59.47,59.68,59.25,59.47,43565.0
2023-08-04 15:00:00,59.46,59.69,59.33,59.42,42364.0,59.46,59.69,59.33,59.42,42364.0
2023-08-04 15:30:00,59.46,59.68,59.38,59.65,317173.0,59.46,59.68,59.38,59.65,317173.0
2023-08-07 09:30:00,59.94,60.0,58.14,58.2,77270.0,59.94,60.0,58.14,58.2,77270.0
2023-08-07 10:00:00,58.16,59.06,57.92,58.76,66826.0,58.16,59.06,57.92,58.76,66826.0
2023-08-07 10:30:00,58.7,59.0,58.5,58.65,34414.0,58.7,59.0,58.5,58.65,34414.0
2023-08-07 11:00:00,58.63,58.63,57.85,57.89,35792.0,58.63,58.63,57.85,57.89,35792.0
2023-08-07 11:30:00,57.84,58.19,57.61,58.1,52565.0,57.84,58.19,57.61,58.1,52565.0
2023-08-07 12:00:00,58.14,58.22,57.72,57.93,22619.0,58.14,58.22,57.72,57.93,22619.0
2023-08-07 12:30:00,57.97,57.97,57.6,57.78,25265.0,57.97,57.97,57.6,57.78,25265.0
2023-08-07 13:00:00,57.8,57.88,57.6,57.73,37653.0,57.8,57.88,57.6,57.73,37653.0
2023-08-07 13:30:00,57.81,57.84,57.46,57.8,33159.0,57.81,57.84,57.46,57.8,33159.0
2023-08-07 14:00:00,57.82,58.1,57.76,57.81,28508.0,57.82,58.1,57.76,57.81,28508.0
2023-08-07 14:30:00,57.86,58.21,57.85,58.19,23880.0,57.86,58.21,57.85,58.19,23880.0
2023-08-07 15:00:00,58.18,58.37,58.11,58.11,37985.0,58.18,58.37,58.11,58.11,37985.0
2023-08-07 15:30:00,58.13,58.97,58.12,58.9,254520.0,58.13,58.97,58.12,58.9,254520.0
2023-08-08 09:30:00,57.24,57.28,56.37,56.97,139006.0,57.24,57.28,56.37,56.97,139006.0
2023-08-08 10:00:00,56.91,57.51,56.71,57.51,73593.0,56.91,57.51,56.71,57.51,73593.0
2023-08-08 10:30:00,57.44,57.47,56.9,56.9,53182.0,57.44,57.47,56.9,56.9,53182.0
2023-08-08 11:00:00,56.92,57.02,56.77,56.92,37690.0,56.92,57.02,56.77,56.92,37690.0
2023-08-08 11:30:00,56.87,57.02,56.52,56.57,37612.0,56.87,57.02,56.52,56.57,37612.0
2023-08-08 12:00:00,56.59,56.75,56.52,56.59,40754.0,56.59,56.75,56.52,56.59,40754.0
2023-08-08 12:30:00,56.58,56.86,56.56,56.82,65866.0,56.58,56.86,56.56,56.82,65866.0
2023-08-08 13:00:00,56.78,56.88,56.62,56.76,31531.0,56.78,56.88,56.62,56.76,31531.0
2023-08-08 13:30:00,56.8,57.33,56.78,57.18,28317.0,56.8,57.33,56.78,57.18,28317.0
2023-08-08 14:00:00,57.22,57.5,57.09,57.37,51004.0,57.22,57.5,57.09,57.37,51004.0
2023-08-08 14:30:00,57.39,57.55,57.2,57.5,48976.0,57.39,57.55,57.2,57.5,48976.0
2023-08-08 15:00:00,57.48,57.92,57.46,57.72,46121.0,57.48,57.92,57.46,57.72,46121.0
2023-08-08 15:30:00,57.74,57.78,57.48,57.63,223263.0,57.74,57.78,57.48,57.63,223263.0
2023-08-09 09:30:00,57.34,57.54,56.91,57.36,49326.0,57.34,57.54,56.91,57.36,49326.0
2023-08-09 10:00:00,57.36,57.55,56.72,56.83,44544.0,57.36,57.55,56.72,56.83,44544.0
2023-08-09 10:30:00,56.82,57.32,56.76,57.02,51647.0,56.82,57.32,56.76,57.02,51647.0
2023-08-09 11:00:00,56.99,57.01,56.18,56.55,46104.0,56.99,57.01,56.18,56.55,46104.0
2023-08-09 11:30:00,56.52,56.95,56.44,56.63,24055.0,56.52,56.95,56.44,56.63,24055.0
2023-08-09 12:00:00,56.61,56.82,56.53,56.67,24872.0,56.61,56.82,56.53,56.67,24872.0
2023-08-09 12:30:00,56.65,56.77,56.4,56.45,52243.0,56.65,56.77,56.4,56.45,52243.0
2023-08-09 13:00:00,56.47,56.82,56.46,56.78,27373.0,56.47,56.82,56.46,56.78,27373.0
2023-08-09 13:30:00,56.79,56.85,56.66,56.71,23220.0,56.79,56.85,56.66,56.71,23220.0
2023-08-09 14:00:00,56.69,57.2,56.65,57.2,24950.0,56.69,57.2,56.65,57.2,24950.0
2023-08-09 14:30:00,57.27,57.46,57.24,57.28,27239.0,57.27,57.46,57.24,57.28,27239.0
2023-08-09 15:00:00,57.31,57.36,56.91,57.21,26263.0,57.31,57.36,56.91,57.21,26263.0
2023-08-09 15:30:00,57.23,57.32,56.52,56.57,206465.0,57.23,57.32,56.52,56.57,206465.0
2023-08-10 09:30:00,56.8,57.16,56.33,57.11,66334.0,56.8,57.16,56.33,57.11,66334.0
2023-08-10 10:00:00,57.17,57.29,56.57,56.81,81133.0,57.17,57.29,56.57,56.81,81133.0
2023-08-10 10:30:00,56.78,56.88,55.8,55.8,82751.0,56.78,56.88,55.8,55.8,82751.0
2023-08-10 11:00:00,55.82,55.84,55.34,55.37,100031.0,55.82,55.84,55.34,55.37,100031.0
2023-08-10 11:30:00,55.37,55.54,54.98,55.06,108588.0,55.37,55.54,54.98,55.06,108588.0
2023-08-10 12:00:00,55.04,55.13,54.89,55.05,101176.0,55.04,55.13,54.89,55.05,101176.0
2023-08-10 12:30:00,55.06,55.24,54.79,54.88,63450.0,55.06,55.24,54.79,54.88,63450.0
2023-08-10 13:00:00,54.84,55.04,54.72,54.79,42291.0,54.84,55.04,54.72,54.79,42291.0
2023-08-10 13:30:00,54.77,54.88,54.43,54.43,87100.0,54.77,54.88,54.43,54.43,87100.0
2023-08-10 14:00:00,54.47,55.0,54.47,54.82,47980.0,54.47,55.0,54.47,54.82,47980.0
2023-08-10 14:30:00,54.83,55.05,54.65,54.93,137691.0,54.83,55.05,54.65,54.93,137691.0
2023-08-10 15:00:00,54.94,55.05,54.57,54.57,63896.0,54.94,55.05,54.57,54.57,63896.0
2023-08-10 15:30:00,54.56,54.73,54.46,54.48,281760.0,54.56,54.73,54.46,54.48,281760.0
2023-08-11 09:30:00,53.69,54.41,53.15,54.13,269299.0,53.69,54.41,53.15,54.13,269299.0
2023-08-11 10:00:00,54.17,54.8,54.13,54.61,135823.0,54.17,54.8,54.13,54.61,135823.0
2023-08-11 10:30:00,54.64,54.81,54.37,54.62,111304.0,54.64,54.81,54.37,54.62,111304.0
2023-08-11 11:00:00,54.63,54.72,54.04,54.34,87937.0,54.63,54.72,54.04,54.34,87937.0
2023-08-11 11:30:00,54.33,54.87,54.19,54.85,63049.0,54.33,54.87,54.19,54.85,63049.0
2023-08-11 12:00:00,54.87,55.06,54.69,54.78,87939.0,54.87,55.06,54.69,54.78,87939.0
2023-08-11 12:30:00,54.79,54.86,54.47,54.63,49376.0,54.79,54.86,54.47,54.63,49376.0
2023-08-11 13:00:00,54.63,54.94,54.59,54.86,29006.0,54.63,54.94,54.59,54.86,29006.0
2023-08-11 13:30:00,54.87,54.87,54.36,54.57,52750.0,54.87,54.87,54.36,54.57,52750.0
2023-08-11 14:00:00,54.54,54.57,54.26,54.34,27658.0,54.54,54.57,54.26,54.34,27658.0
2023-08-11 14:30:00,54.39,54.55,54.14,54.53,52952.0,54.39,54.55,54.14,54.53,52952.0
2023-08-11 15:00:00,54.54,54.57,54.16,54.46,62801.0,54.54,54.57,54.16,54.46,62801.0
2023-08-11 15:30:00,54.46,54.66,54.12,54.4,244816.0,54.46,54.66,54.12,54.4,244816.0
2023-08-14 09:30:00,53.65,54.08,53.06,54.0,92378.0,53.65,54.08,53.06,54.0,92378.0
2023-08-14 10:00:00,54.0,54.46,53.69,54.22,87956.0,54.0,54.46,53.69,54.22,87956.0
2023-08-14 10:30:00,54.24,54.85,54.2,54.74,51156.0,54.24,54.85,54.2,54.74,51156.0
2023-08-14 11:00:00,54.71,55.08,54.68,55.08,42898.0,54.71,55.08,54.68,55.08,42898.0
2023-08-14 11:30:00,55.09,55.38,54.94,54.97,98751.0,55.09,55.38,54.94,54.97,98751.0
2023-08-14 12:00:00,54.98,55.63,54.95,55.53,45132.0,54.98,55.63,54.95,55.53,45132.0
2023-08-14 12:30:00,55.54,55.71,55.47,55.63,30549.0,55.54,55.71,55.47,55.63,30549.0
2023-08-14 13:00:00,55.59,55.75,55.53,55.75,29225.0,55.59,55.75,55.53,55.75,29225.0
2023-08-14 13:30:00,55.78,55.88,55.57,55.88,41923.0,55.78,55.88,55.57,55.88,41923.0
2023-08-14 14:00:00,55.92,55.94,55.62,55.74,21888.0,55.92,55.94,55.62,55.74,21888.0
2023-08-14 14:30:00,55.73,55.84,55.6,55.8,52209.0,55.73,55.84,55.6,55.8,52209.0
2023-08-14 15:00:00,55.79,56.15,55.77,56.15,66689.0,55.79,56.15,55.77,56.15,66689.0
2023-08-14 15:30:00,56.14,56.37,56.04,56.21,260201.0,56.14,56.37,56.04,56.21,260201.0
2023-08-15 09:30:00,55.61,56.34,55.55,56.12,108227.0,55.61,56.34,55.55,56.12,108227.0
2023-08-15 10:00:00,56.1,56.56,55.88,56.3,92616.0,56.1,56.56,55.88,56.3,92616.0
2023-08-15 10:30:00,56.24,56.25,55.45,55.96,46690.0,56.24,56.25,55.45,55.96,46690.0
2023-08-15 11:00:00,56.0,56.12,55.79,55.86,28498.0,56.0,56.12,55.79,55.86,28498.0
2023-08-15 11:30:00,55.84,55.85,55.52,55.59,27662.0,55.84,55.85,55.52,55.59,27662.0
2023-08-15 12:00:00,55.6,55.6,55.06,55.14,49707.0,55.6,55.6,55.06,55.14,49707.0
2023-08-15 12:30:00,55.19,55.2,54.66,54.99,35527.0,55.19,55.2,54.66,54.99,35527.0
2023-08-15 13:00:00,55.01,55.15,54.88,55.07,33714.0,55.01,55.15,54.88,55.07,33714.0
2023-08-15 13:30:00,55.02,55.02,54.81,54.91,47651.0,55.02,55.02,54.81,54.91,47651.0
2023-08-15 14:00:00,54.91,55.08,54.57,54.65,33528.0,54.91,55.08,54.57,54.65,33528.0
2023-08-15 14:30:00,54.6,54.86,54.6,54.86,28128.0,54.6,54.86,54.6,54.86,28128.0
2023-08-15 15:00:00,54.85,54.95,54.4,54.4,53982.0,54.85,54.95,54.4,54.4,53982.0
2023-08-15 15:30:00,54.35,54.62,54.24,54.41,209300.0,54.35,54.62,54.24,54.41,209300.0
2023-08-16 09:30:00,53.83,54.83,53.78,53.86,103527.0,53.83,54.83,53.78,53.86,103527.0
2023-08-16 10:00:00,53.9,53.99,53.17,53.64,66492.0,53.9,53.99,53.17,53.64,66492.0
2023-08-16 10:30:00,53.59,54.2,53.59,53.96,62796.0,53.59,54.2,53.59,53.96,62796.0
2023-08-16 11:00:00,53.94,54.28,53.9,53.97,57898.0,53.94,54.28,53.9,53.97,57898.0
2023-08-16 11:30:00,53.98,54.11,53.62,53.67,103777.0,53.98,54.11,53.62,53.67,103777.0
2023-08-16 12:00:00,53.63,53.66,53.35,53.41,56158.0,53.63,53.66,53.35,53.41,56158.0
2023-08-16 12:30:00,53.42,54.1,53.4,54.06,64274.0,53.42,54.1,53.4,54.06,64274.0
2023-08-16 13:00:00,54.09,54.15,53.6,53.9,81017.0,54.09,54.15,53.6,53.9,81017.0
2023-08-16 13:30:00,53.91,54.37,53.75,54.06,67013.0,53.91,54.37,53.75,54.06,67013.0
2023-08-16 14:00:00,54.05,54.35,53.68,54.28,52441.0,54.05,54.35,53.68,54.28,52441.0
2023-08-16 14:30:00,54.31,54.36,53.88,53.94,58976.0,54.31,54.36,53.88,53.94,58976.0
2023-08-16 15:00:00,53.95,54.11,53.7,53.77,104911.0,53.95,54.11,53.7,53.77,104911.0
2023-08-16 15:30:00,53.78,53.87,53.08,53.21,457685.0,53.78,53.87,53.08,53.21,457685.0
2023-08-17 09:30:00,44.2,46.77,42.43,43.16,3303574.0,44.2,46.77,42.43,43.16,3303574.0
2023-08-17 10:00:00,43.17,43.77,43.03,43.26,979726.0,43.17,43.77,43.03,43.26,979726.0
2023-08-17 10:30:00,43.25,43.96,42.54,43.27,883118.0,43.25,43.96,42.54,43.27,883118.0
2023-08-17 11:00:00,43.25,43.48,42.25,42.35,654066.0,43.25,43.48,42.25,42.35,654066.0
2023-08-17 11:30:00,42.31,43.5,42.01,43.3,811526.0,42.31,43.5,42.01,43.3,811526.0
2023-08-17 12:00:00,43.3,44.22,43.06,44.05,711053.0,43.3,44.22,43.06,44.05,711053.0
2023-08-17 12:30:00,44.07,44.65,43.79,44.51,615835.0,44.07,44.65,43.79,44.51,615835.0
2023-08-17 13:00:00,44.55,45.33,44.32,44.43,723862.0,44.55,45.33,44.32,44.43,723862.0
2023-08-17 13:30:00,44.44,44.97,44.27,44.55,368313.0,44.44,44.97,44.27,44.55,368313.0
2023-08-17 14:00:00,44.56,44.56,44.0,44.45,388587.0,44.56,44.56,44.0,44.45,388587.0
2023-08-17 14:30:00,44.45,44.66,44.11,44.15,387917.0,44.45,44.66,44.11,44.15,387917.0
2023-08-17 15:00:00,44.15,44.26,43.55,44.03,447829.0,44.15,44.26,43.55,44.03,447829.0
2023-08-17 15:30:00,44.01,44.32,43.79,44.1,1041266.0,44.01,44.32,43.79,44.1,1041266.0
2023-08-18 09:30:00,43.75,44.1,42.62,42.72,464820.0,43.75,44.1,42.62,42.72,464820.0
2023-08-18 10:00:00,42.72,43.22,42.33,42.84,342898.0,42.72,43.22,42.33,42.84,342898.0
2023-08-18 10:30:00,42.9,43.15,42.21,42.72,211165.0,42.9,43.15,42.21,42.72,211165.0
2023-08-18 11:00:00,42.71,42.78,42.04,42.15,199162.0,42.71,42.78,42.04,42.15,199162.0
2023-08-18 11:30:00,42.11,42.37,41.71,42.22,330375.0,42.11,42.37,41.71,42.22,330375.0
2023-08-18 12:00:00,42.2,42.25,42.04,42.16,160792.0,42.2,42.25,42.04,42.16,160792.0
2023-08-18 12:30:00,42.15,42.71,42.13,42.34,155316.0,42.15,42.71,42.13,42.34,155316.0
2023-08-18 13:00:00,42.34,42.92,42.29,42.91,155452.0,42.34,42.92,42.29,42.91,155452.0
2023-08-18 13:30:00,42.95,43.12,42.67,42.73,150110.0,42.95,43.12,42.67,42.73,150110.0
2023-08-18 14:00:00,42.72,43.11,42.61,42.8,122122.0,42.72,43.11,42.61,42.8,122122.0
2023-08-18 14:30:00,42.8,43.38,42.8,43.06,140978.0,42.8,43.38,42.8,43.06,140978.0
2023-08-18 15:00:00,43.06,43.08,42.8,42.82,176822.0,43.06,43.08,42.8,42.82,176822.0
2023-08-18 15:30:00,42.82,43.05,42.61,42.63,591105.0,42.82,43.05,42.61,42.63,591105.0
2023-08-21 09:30:00,42.61,43.26,42.27,43.2,241713.0,42.61,43.26,42.27,43.2,241713.0
2023-08-21 10:00:00,43.2,43.74,43.1,43.22,144646.0,43.2,43.74,43.1,43.22,144646.0
2023-08-21 10:30:00,43.24,43.57,43.15,43.47,80668.0,43.24,43.57,43.15,43.47,80668.0
2023-08-21 11:00:00,43.44,43.7,43.09,43.09,59404.0,43.44,43.7,43.09,43.09,59404.0
2023-08-21 11:30:00,43.1,43.44,42.95,43.33,77233.0,43.1,43.44,42.95,43.33,77233.0
2023-08-21 12:00:00,43.4,43.64,43.12,43.53,81785.0,43.4,43.64,43.12,43.53,81785.0
2023-08-21 12:30:00,43.51,43.84,43.43,43.75,81213.0,43.51,43.84,43.43,43.75,81213.0
2023-08-21 13:00:00,43.76,44.1,43.7,44.05,87166.0,43.76,44.1,43.7,44.05,87166.0
2023-08-21 13:30:00,44.05,44.34,44.05,44.13,139085.0,44.05,44.34,44.05,44.13,139085.0
2023-08-21 14:00:00,44.2,44.23,43.95,44.08,174698.0,44.2,44.23,43.95,44.08,174698.0
2023-08-21 14:30:00,44.1,44.16,43.81,43.84,151542.0,44.1,44.16,43.81,43.84,151542.0
2023-08-21 15:00:00,43.88,44.47,43.88,44.21,223093.0,43.88,44.47,43.88,44.21,223093.0
2023-08-21 15:30:00,44.22,44.5,44.05,44.49,430657.0,44.22,44.5,44.05,44.49,430657.0
2023-08-22 09:30:00,44.79,46.23,44.79,45.5,331780.0,44.79,46.23,44.79,45.5,331780.0
2023-08-22 10:00:00,45.51,46.24,45.43,46.03,170386.0,45.51,46.24,45.43,46.03,170386.0
2023-08-22 10:30:00,46.03,46.03,45.69,46.0,142014.0,46.03,46.03,45.69,46.0,142014.0
2023-08-22 11:00:00,45.99,46.17,45.75,45.78,54208.0,45.99,46.17,45.75,45.78,54208.0
2023-08-22 11:30:00,45.77,46.0,45.7,45.8,66063.0,45.77,46.0,45.7,45.8,66063.0
2023-08-22 12:00:00,45.8,45.84,45.43,45.62,137710.0,45.8,45.84,45.43,45.62,137710.0
2023-08-22 12:30:00,45.64,45.87,45.53,45.73,38194.0,45.64,45.87,45.53,45.73,38194.0
2023-08-22 13:00:00,45.73,45.76,45.5,45.76,62608.0,45.73,45.76,45.5,45.76,62608.0
2023-08-22 13:30:00,45.78,45.86,45.64,45.8,54162.0,45.78,45.86,45.64,45.8,54162.0
2023-08-22 14:00:00,45.76,45.93,45.7,45.87,74301.0,45.76,45.93,45.7,45.87,74301.0
2023-08-22 14:30:00,45.88,45.93,45.71,45.75,65123.0,45.88,45.93,45.71,45.75,65123.0
2023-08-22 15:00:00,45.77,45.89,45.46,45.47,88131.0,45.77,45.89,45.46,45.47,88131.0
2023-08-22 15:30:00,45.47,45.53,44.97,45.07,441378.0,45.47,45.53,44.97,45.07,441378.0
2023-08-23 09:30:00,45.14,46.25,44.86,46.0,142676.0,45.14,46.25,44.86,46.0,142676.0
2023-08-23 10:00:00,46.05,46.64,46.04,46.48,88664.0,46.05,46.64,46.04,46.48,88664.0
2023-08-23 10:30:00,46.49,46.83,46.39,46.78,182334.0,46.49,46.83,46.39,46.78,182334.0
2023-08-23 11:00:00,46.78,47.64,46.72,47.55,124954.0,46.78,47.64,46.72,47.55,124954.0
2023-08-23 11:30:00,47.54,47.61,46.88,47.16,98249.0,47.54,47.61,46.88,47.16,98249.0
2023-08-23 12:00:00,47.16,47.38,47.01,47.33,74738.0,47.16,47.38,47.01,47.33,74738.0
2023-08-23 12:30:00,47.33,47.49,47.15,47.31,59009.0,47.33,47.49,47.15,47.31,59009.0
2023-08-23 13:00:00,47.3,47.62,47.26,47.57,63062.0,47.3,47.62,47.26,47.57,63062.0
2023-08-23 13:30:00,47.58,47.82,47.49,47.78,48194.0,47.58,47.82,47.49,47.78,48194.0
2023-08-23 14:00:00,47.76,47.8,47.4,47.54,54779.0,47.76,47.8,47.4,47.54,54779.0
2023-08-23 14:30:00,47.53,48.08,47.45,48.04,116844.0,47.53,48.08,47.45,48.04,116844.0
2023-08-23 15:00:00,48.03,48.19,47.91,48.11,88286.0,48.03,48.19,47.91,48.11,88286.0
2023-08-23 15:30:00,48.1,48.33,47.91,47.96,430505.0,48.1,48.33,47.91,47.96,430505.0
2023-08-24 09:30:00,48.06,48.46,47.83,48.28,157492.0,48.06,48.46,47.83,48.28,157492.0
2023-08-24 10:00:00,48.27,48.37,46.97,47.07,148031.0,48.27,48.37,46.97,47.07,148031.0
2023-08-24 10:30:00,47.06,47.21,46.43,46.52,122857.0,47.06,47.21,46.43,46.52,122857.0
2023-08-24 11:00:00,46.52,46.7,46.3,46.4,153471.0,46.52,46.7,46.3,46.4,153471.0
2023-08-24 11:30:00,46.4,46.41,45.89,45.97,132789.0,46.4,46.41,45.89,45.97,132789.0
2023-08-24 12:00:00,45.96,46.42,45.9,46.02,61136.0,45.96,46.42,45.9,46.02,61136.0
2023-08-24 12:30:00,46.03,46.19,45.86,46.19,50900.0,46.03,46.19,45.86,46.19,50900.0
2023-08-24 13:00:00,46.2,46.2,45.58,45.62,47667.0,46.2,46.2,45.58,45.62,47667.0
2023-08-24 13:30:00,45.61,45.67,45.4,45.54,62539.0,45.61,45.67,45.4,45.54,62539.0
2023-08-24 14:00:00,45.54,45.79,45.31,45.65,77075.0,45.54,45.79,45.31,45.65,77075.0
2023-08-24 14:30:00,45.7,45.79,45.34,45.37,83146.0,45.7,45.79,45.34,45.37,83146.0
2023-08-24 15:00:00,45.38,45.47,45.05,45.09,134435.0,45.38,45.47,45.05,45.09,134435.0
2023-08-24 15:30:00,45.09,45.21,44.52,44.61,556160.0,45.09,45.21,44.52,44.61,556160.0
2023-08-25 09:30:00,46.19,46.62,45.7,45.76,218428.0,46.19,46.62,45.7,45.76,218428.0
2023-08-25 10:00:00,45.79,46.71,45.25,45.6,127397.0,45.79,46.71,45.25,45.6,127397.0
2023-08-25 10:30:00,45.59,45.76,44.94,45.01,76382.0,45.59,45.76,44.94,45.01,76382.0
2023-08-25 11:00:00,45.04,45.56,45.03,45.56,43247.0,45.04,45.56,45.03,45.56,43247.0
2023-08-25 11:30:00,45.57,45.57,44.7,44.78,102575.0,45.57,45.57,44.7,44.78,102575.0
2023-08-25 12:00:00,44.77,45.31,44.77,45.29,66011.0,44.77,45.31,44.77,45.29,66011.0
2023-08-25 12:30:00,45.28,45.33,45.0,45.18,82023.0,45.28,45.33,45.0,45.18,82023.0
2023-08-25 13:00:00,45.18,45.34,45.01,45.27,105201.0,45.18,45.34,45.01,45.27,105201.0
2023-08-25 13:30:00,45.24,45.39,45.11,45.33,40672.0,45.24,45.39,45.11,45.33,40672.0
2023-08-25 14:00:00,45.33,45.59,45.19,45.56,66975.0,45.33,45.59,45.19,45.56,66975.0
2023-08-25 14:30:00,45.62,45.97,45.58,45.73,60113.0,45.62,45.97,45.58,45.73,60113.0
2023-08-25 15:00:00,45.71,46.1,45.57,45.58,150548.0,45.71,46.1,45.57,45.58,150548.0
2023-08-25 15:30:00,45.56,45.62,45.17,45.28,499487.0,45.56,45.62,45.17,45.28,499487.0
2023-08-28 09:30:00,46.0,46.75,46.0,46.7,97580.0,46.0,46.75,46.0,46.7,97580.0
2023-08-28 10:00:00,46.68,46.71,46.33,46.57,48218.0,46.68,46.71,46.33,46.57,48218.0
2023-08-28 10:30:00,46.57,46.84,46.1,46.3,62840.0,46.57,46.84,46.1,46.3,62840.0
2023-08-28 11:00:00,46.33,46.39,45.99,46.23,41789.0,46.33,46.39,45.99,46.23,41789.0
2023-08-28 11:30:00,46.21,46.28,45.84,45.99,39215.0,46.21,46.28,45.84,45.99,39215.0
2023-08-28 12:00:00,45.96,45.98,45.76,45.82,27877.0,45.96,45.98,45.76,45.82,27877.0
2023-08-28 12:30:00,45.78,46.1,45.71,46.05,31895.0,45.78,46.1,45.71,46.05,31895.0
2023-08-28 13:00:00,46.03,46.08,45.93,45.98,22569.0,46.03,46.08,45.93,45.98,22569.0
2023-08-28 13:30:00,45.97,45.99,45.69,45.76,56707.0,45.97,45.99,45.69,45.76,56707.0
2023-08-28 14:00:00,45.76,45.9,45.75,45.88,27735.0,45.76,45.9,45.75,45.88,27735.0
2023-08-28 14:30:00,45.9,45.94,45.81,45.9,38442.0,45.9,45.94,45.81,45.9,38442.0
2023-08-28 15:00:00,45.93,46.31,45.87,46.23,73015.0,45.93,46.31,45.87,46.23,73015.0
2023-08-28 15:30:00,46.23,46.78,46.21,46.74,497916.0,46.23,46.78,46.21,46.74,497916.0
2023-08-29 09:30:00,46.15,46.57,45.55,46.57,90917.0,46.15,46.57,45.55,46.57,90917.0
2023-08-29 10:00:00,46.6,47.62,46.6,47.59,92637.0,46.6,47.62,46.6,47.59,92637.0
2023-08-29 10:30:00,47.57,48.4,47.57,48.4,96433.0,47.57,48.4,47.57,48.4,96433.0
2023-08-29 11:00:00,48.34,48.64,48.2,48.59,74183.0,48.34,48.64,48.2,48.59,74183.0
2023-08-29 11:30:00,48.6,48.78,48.55,48.56,57248.0,48.6,48.78,48.55,48.56,57248.0
2023-08-29 12:00:00,48.51,49.32,48.51,49.17,79214.0,48.51,49.32,48.51,49.17,79214.0
2023-08-29 12:30:00,49.15,49.24,48.91,48.92,38938.0,49.15,49.24,48.91,48.92,38938.0
2023-08-29 13:00:00,48.89,49.0,48.75,48.78,38409.0,48.89,49.0,48.75,48.78,38409.0
2023-08-29 13:30:00,48.76,49.12,48.75,49.02,58291.0,48.76,49.12,48.75,49.02,58291.0
2023-08-29 14:00:00,49.05,49.08,48.68,48.82,46126.0,49.05,49.08,48.68,48.82,46126.0
2023-08-29 14:30:00,48.8,48.95,48.77,48.87,37526.0,48.8,48.95,48.77,48.87,37526.0
2023-08-29 15:00:00,48.82,48.92,48.63,48.78,76262.0,48.82,48.92,48.63,48.78,76262.0
2023-08-29 15:30:00,48.76,48.78,48.42,48.53,314337.0,48.76,48.78,48.42,48.53,314337.0
2023-08-30 09:30:00,47.74,48.11,47.15,47.81,103254.0,47.74,48.11,47.15,47.81,103254.0
2023-08-30 10:00:00,47.83,48.35,47.7,47.96,54213.0,47.83,48.35,47.7,47.96,54213.0
2023-08-30 10:30:00,47.96,48.52,47.96,48.3,47147.0,47.96,48.52,47.96,48.3,47147.0
2023-08-30 11:00:00,48.3,48.48,48.13,48.24,36750.0,48.3,48.48,48.13,48.24,36750.0
2023-08-30 11:30:00,48.27,48.49,48.25,48.47,31779.0,48.27,48.49,48.25,48.47,31779.0
2023-08-30 12:00:00,48.48,48.82,48.48,48.69,51917.0,48.48,48.82,48.48,48.69,51917.0
2023-08-30 12:30:00,48.69,48.74,48.27,48.4,47853.0,48.69,48.74,48.27,48.4,47853.0
2023-08-30 13:00:00,48.4,48.43,48.26,48.33,24391.0,48.4,48.43,48.26,48.33,24391.0
2023-08-30 13:30:00,48.34,48.49,47.84,47.93,55422.0,48.34,48.49,47.84,47.93,55422.0
2023-08-30 14:00:00,47.95,48.18,47.91,47.91,40655.0,47.95,48.18,47.91,47.91,40655.0
2023-08-30 14:30:00,47.9,48.0,47.81,47.97,39815.0,47.9,48.0,47.81,47.97,39815.0
2023-08-30 15:00:00,47.98,48.06,47.66,47.69,39908.0,47.98,48.06,47.66,47.69,39908.0
2023-08-30 15:30:00,47.71,47.9,47.6,47.62,286095.0,47.71,47.9,47.6,47.62,286095.0
2023-08-31 09:30:00,47.83,48.08,47.1,47.6,66214.0,47.83,48.08,47.1,47.6,66214.0
2023-08-31 10:00:00,47.65,47.75,47.42,47.58,35924.0,47.65,47.75,47.42,47.58,35924.0
2023-08-31 10:30:00,47.57,47.76,47.37,47.56,41486.0,47.57,47.76,47.37,47.56,41486.0
2023-08-31 11:00:00,47.57,47.87,47.48,47.51,35969.0,47.57,47.87,47.48,47.51,35969.0
2023-08-31 11:30:00,47.49,47.59,47.37,47.47,25843.0,47.49,47.59,47.37,47.47,25843.0
2023-08-31 12:00:00,47.46,47.49,47.03,47.18,29646.0,47.46,47.49,47.03,47.18,29646.0
2023-08-31 12:30:00,47.17,47.27,47.01,47.15,27607.0,47.17,47.27,47.01,47.15,27607.0
2023-08-31 13:00:00,47.14,47.51,47.12,47.49,26988.0,47.14,47.51,47.12,47.49,26988.0
2023-08-31 13:30:00,47.5,47.52,47.18,47.23,16354.0,47.5,47.52,47.18,47.23,16354.0
2023-08-31 14:00:00,47.25,47.71,47.23,47.46,24928.0,47.25,47.71,47.23,47.46,24928.0
2023-08-31 14:30:00,47.46,47.46,47.19,47.32,21966.0,47.46,47.46,47.19,47.32,21966.0
2023-08-31 15:00:00,47.32,47.88,47.31,47.84,39456.0,47.32,47.88,47.31,47.84,39456.0
2023-08-31 15:30:00,47.82,48.08,47.78,47.83,449299.0,47.82,48.08,47.78,47.83,449299.0
2023-09-01 09:30:00,48.02,48.39,47.11,47.26,70518.0,48.02,48.39,47.11,47.26,70518.0
2023-09-01 10:00:00,47.23,47.28,46.79,47.0,84250.0,47.23,47.28,46.79,47.0,84250.0
2023-09-01 10:30:00,46.99,47.26,46.58,46.72,82635.0,46.99,47.26,46.58,46.72,82635.0
2023-09-01 11:00:00,46.75,46.93,46.47,46.8,90481.0,46.75,46.93,46.47,46.8,90481.0
2023-09-01 11:30:00,46.81,46.87,46.32,46.33,66989.0,46.81,46.87,46.32,46.33,66989.0
2023-09-01 12:00:00,46.32,46.44,46.2,46.26,53778.0,46.32,46.44,46.2,46.26,53778.0
2023-09-01 12:30:00,46.27,46.39,46.18,46.26,69277.0,46.27,46.39,46.18,46.26,69277.0
2023-09-01 13:00:00,46.28,46.35,46.07,46.11,45352.0,46.28,46.35,46.07,46.11,45352.0
2023-09-01 13:30:00,46.1,46.31,45.93,46.08,57764.0,46.1,46.31,45.93,46.08,57764.0
2023-09-01 14:00:00,46.1,46.26,45.78,45.82,37749.0,46.1,46.26,45.78,45.82,37749.0
2023-09-01 14:30:00,45.84,45.98,45.75,45.87,54422.0,45.84,45.98,45.75,45.87,54422.0
2023-09-01 15:00:00,45.88,45.98,45.7,45.95,116974.0,45.88,45.98,45.7,45.95,116974.0
2023-09-01 15:30:00,45.96,46.01,45.79,45.93,294884.0,45.96,46.01,45.79,45.93,294884.0
2023-09-05 09:30:00,45.42,45.79,44.91,44.94,98376.0,45.42,45.79,44.91,44.94,98376.0
2023-09-05 10:00:00,45.0,45.52,44.99,45.17,31143.0,45.0,45.52,44.99,45.17,31143.0
2023-09-05 10:30:00,45.17,45.34,45.02,45.33,53337.0,45.17,45.34,45.02,45.33,53337.0
2023-09-05 11:00:00,45.33,45.68,45.16,45.16,64795.0,45.33,45.68,45.16,45.16,64795.0
2023-09-05 11:30:00,45.15,45.3,45.12,45.18,30299.0,45.15,45.3,45.12,45.18,30299.0
2023-09-05 12:00:00,45.19,45.31,45.12,45.27,21931.0,45.19,45.31,45.12,45.27,21931.0
2023-09-05 12:30:00,45.27,45.4,45.2,45.2,30638.0,45.27,45.4,45.2,45.2,30638.0
2023-09-05 13:00:00,45.2,45.31,45.0,45.2,66301.0,45.2,45.31,45.0,45.2,66301.0
2023-09-05 13:30:00,45.21,45.22,45.13,45.16,49215.0,45.21,45.22,45.13,45.16,49215.0
2023-09-05 14:00:00,45.17,45.33,45.11,45.32,72888.0,45.17,45.33,45.11,45.32,72888.0
2023-09-05 14:30:00,45.32,45.44,45.24,45.4,26505.0,45.32,45.44,45.24,45.4,26505.0
2023-09-05 15:00:00,45.38,45.4,45.19,45.38,41851.0,45.38,45.4,45.19,45.38,41851.0
2023-09-05 15:30:00,45.38,45.52,45.32,45.44,284702.0,45.38,45.52,45.32,45.44,284702.0
2023-09-06 09:30:00,45.16,45.52,44.88,44.92,69431.0,45.16,45.52,44.88,44.92,69431.0
2023-09-06 10:00:00,44.91,44.92,44.34,44.41,109173.0,44.91,44.92,44.34,44.41,109173.0
2023-09-06 10:30:00,44.41,44.6,44.23,44.34,74491.0,44.41,44.6,44.23,44.34,74491.0
2023-09-06 11:00:00,44.33,44.33,43.81,44.17,77207.0,44.33,44.33,43.81,44.17,77207.0
2023-09-06 11:30:00,44.16,44.36,43.96,44.15,54845.0,44.16,44.36,43.96,44.15,54845.0
2023-09-06 12:00:00,44.14,44.17,43.79,43.79,76766.0,44.14,44.17,43.79,43.79,76766.0
2023-09-06 12:30:00,43.79,43.8,43.34,43.36,114643.0,43.79,43.8,43.34,43.36,114643.0
2023-09-06 13:00:00,43.37,43.53,43.27,43.48,87757.0,43.37,43.53,43.27,43.48,87757.0
2023-09-06 13:30:00,43.51,43.72,43.45,43.51,92600.0,43.51,43.72,43.45,43.51,92600.0
2023-09-06 14:00:00,43.5,43.61,43.4,43.52,35024.0,43.5,43.61,43.4,43.52,35024.0
2023-09-06 14:30:00,43.51,43.58,43.4,43.42,44204.0,43.51,43.58,43.4,43.42,44204.0
2023-09-06 15:00:00,43.41,43.44,43.22,43.27,64656.0,43.41,43.44,43.22,43.27,64656.0
2023-09-06 15:30:00,43.28,43.59,43.25,43.54,294042.0,43.28,43.59,43.25,43.54,294042.0
2023-09-07 09:30:00,42.41,42.7,41.8,42.38,354969.0,42.41,42.7,41.8,42.38,354969.0
2023-09-07 10:00:00,42.33,42.89,42.24,42.79,290513.0,42.33,42.89,42.24,42.79,290513.0
2023-09-07 10:30:00,42.8,43.25,42.66,42.93,63526.0,42.8,43.25,42.66,42.93,63526.0
2023-09-07 11:00:00,42.88,43.1,42.42,42.49,69600.0,42.88,43.1,42.42,42.49,69600.0
2023-09-07 11:30:00,42.46,42.62,42.4,42.48,56258.0,42.46,42.62,42.4,42.48,56258.0
2023-09-07 12:00:00,42.48,43.06,42.47,42.96,86873.0,42.48,43.06,42.47,42.96,86873.0
2023-09-07 12:30:00,42.95,43.01,42.8,42.95,91381.0,42.95,43.01,42.8,42.95,91381.0
2023-09-07 13:00:00,42.94,42.98,42.66,42.85,49679.0,42.94,42.98,42.66,42.85,49679.0
2023-09-07 13:30:00,42.86,42.87,42.64,42.73,52956.0,42.86,42.87,42.64,42.73,52956.0
2023-09-07 14:00:00,42.73,42.86,42.65,42.65,51472.0,42.73,42.86,42.65,42.65,51472.0
2023-09-07 14:30:00,42.65,42.82,42.64,42.75,58968.0,42.65,42.82,42.64,42.75,58968.0
2023-09-07 15:00:00,42.75,43.04,42.65,43.03,94634.0,42.75,43.04,42.65,43.03,94634.0
2023-09-07 15:30:00,43.03,43.28,42.93,43.11,502968.0,43.03,43.28,42.93,43.11,502968.0
2023-09-08 09:30:00,42.99,43.07,41.98,42.2,103524.0,42.99,43.07,41.98,42.2,103524.0
2023-09-08 10:00:00,42.2,42.58,42.2,42.33,50651.0,42.2,42.58,42.2,42.33,50651.0
2023-09-08 10:30:00,42.35,42.36,41.86,41.87,40808.0,42.35,42.36,41.86,41.87,40808.0
2023-09-08 11:00:00,41.82,42.06,41.73,41.91,67942.0,41.82,42.06,41.73,41.91,67942.0
2023-09-08 11:30:00,41.93,42.04,41.88,41.98,57364.0,41.93,42.04,41.88,41.98,57364.0
2023-09-08 12:00:00,41.95,42.24,41.93,42.0,112308.0,41.95,42.24,41.93,42.0,112308.0
2023-09-08 12:30:00,42.02,42.03,41.81,41.89,30356.0,42.02,42.03,41.81,41.89,30356.0
2023-09-08 13:00:00,41.86,41.96,41.77,41.91,42662.0,41.86,41.96,41.77,41.91,42662.0
2023-09-08 13:30:00,41.91,42.12,41.87,42.1,19570.0,41.91,42.12,41.87,42.1,19570.0
2023-09-08 14:00:00,42.08,42.14,41.8,41.9,33914.0,42.08,42.14,41.8,41.9,33914.0
2023-09-08 14:30:00,41.89,41.9,41.78,41.85,28673.0,41.89,41.9,41.78,41.85,28673.0
2023-09-08 15:00:00,41.84,41.97,41.8,41.85,33997.0,41.84,41.97,41.8,41.85,33997.0
2023-09-08 15:30:00,41.87,42.03,41.81,41.99,277086.0,41.87,42.03,41.81,41.99,277086.0
2023-09-11 09:30:00,42.84,43.12,41.72,41.94,161468.0,42.84,43.12,41.72,41.94,161468.0
2023-09-11 10:00:00,41.91,42.33,41.83,42.21,182141.0,41.91,42.33,41.83,42.21,182141.0
2023-09-11 10:30:00,42.19,42.19,41.8,41.8,76255.0,42.19,42.19,41.8,41.8,76255.0
2023-09-11 11:00:00,41.8,42.05,41.74,41.95,42531.0,41.8,42.05,41.74,41.95,42531.0
2023-09-11 11:30:00,41.96,42.02,41.79,41.81,36698.0,41.96,42.02,41.79,41.81,36698.0
2023-09-11 12:00:00,41.8,42.09,41.8,41.99,86733.0,41.8,42.09,41.8,41.99,86733.0
2023-09-11 12:30:00,42.0,42.08,41.87,41.87,40844.0,42.0,42.08,41.87,41.87,40844.0
2023-09-11 13:00:00,41.87,42.01,41.78,41.9,48218.0,41.87,42.01,41.78,41.9,48218.0
2023-09-11 13:30:00,41.9,42.05,41.86,41.9,87710.0,41.9,42.05,41.86,41.9,87710.0
2023-09-11 14:00:00,41.92,42.02,41.87,41.98,35343.0,41.92,42.02,41.87,41.98,35343.0
2023-09-11 14:30:00,42.0,42.22,41.99,42.13,33406.0,42.0,42.22,41.99,42.13,33406.0
2023-09-11 15:00:00,42.11,42.25,41.95,42.13,86857.0,42.11,42.25,41.95,42.13,86857.0
2023-09-11 15:30:00,42.13,42.45,42.01,42.39,396892.0,42.13,42.45,42.01,42.39,396892.0
2023-09-12 09:30:00,42.0,42.9,41.88,42.9,146569.0,42.0,42.9,41.88,42.9,146569.0
2023-09-12 10:00:00,42.84,43.36,42.82,43.08,161828.0,42.84,43.36,42.82,43.08,161828.0
2023-09-12 10:30:00,43.05,43.12,42.59,42.61,91956.0,43.05,43.12,42.59,42.61,91956.0
2023-09-12 11:00:00,42.64,42.99,42.62,42.95,84381.0,42.64,42.99,42.62,42.95,84381.0
2023-09-12 11:30:00,42.95,43.4,42.92,43.33,61878.0,42.95,43.4,42.92,43.33,61878.0
2023-09-12 12:00:00,43.34,43.66,43.33,43.55,55731.0,43.34,43.66,43.33,43.55,55731.0
2023-09-12 12:30:00,43.54,43.57,43.37,43.47,31518.0,43.54,43.57,43.37,43.47,31518.0
2023-09-12 13:00:00,43.47,44.02,43.42,43.97,69349.0,43.47,44.02,43.42,43.97,69349.0
2023-09-12 13:30:00,43.98,44.18,43.96,44.1,109158.0,43.98,44.18,43.96,44.1,109158.0
2023-09-12 14:00:00,44.08,44.15,43.92,44.15,80753.0,44.08,44.15,43.92,44.15,80753.0
2023-09-12 14:30:00,44.14,44.23,43.95,43.99,89231.0,44.14,44.23,43.95,43.99,89231.0
2023-09-12 15:00:00,43.98,44.13,43.93,44.07,76147.0,43.98,44.13,43.93,44.07,76147.0
2023-09-12 15:30:00,44.07,44.45,44.05,44.2,483902.0,44.07,44.45,44.05,44.2,483902.0
2023-09-13 09:30:00,43.94,44.13,43.55,43.86,61418.0,43.94,44.13,43.55,43.86,61418.0
2023-09-13 10:00:00,43.83,45.2,43.79,45.05,174620.0,43.83,45.2,43.79,45.05,174620.0
2023-09-13 10:30:00,45.03,45.22,44.43,44.44,69960.0,45.03,45.22,44.43,44.44,69960.0
2023-09-13 11:00:00,44.43,44.85,44.33,44.71,51447.0,44.43,44.85,44.33,44.71,51447.0
2023-09-13 11:30:00,44.71,44.97,44.6,44.96,53517.0,44.71,44.97,44.6,44.96,53517.0
2023-09-13 12:00:00,44.96,45.09,44.79,45.09,34656.0,44.96,45.09,44.79,45.09,34656.0
2023-09-13 12:30:00,45.1,45.35,44.94,45.35,75602.0,45.1,45.35,44.94,45.35,75602.0
2023-09-13 13:00:00,45.33,45.47,45.2,45.31,55470.0,45.33,45.47,45.2,45.31,55470.0
2023-09-13 13:30:00,45.3,45.53,45.28,45.37,55471.0,45.3,45.53,45.28,45.37,55471.0
2023-09-13 14:00:00,45.37,45.37,44.54,44.58,379076.0,45.37,45.37,44.54,44.58,379076.0
2023-09-13 14:30:00,44.57,44.58,44.14,44.26,68310.0,44.57,44.58,44.14,44.26,68310.0
2023-09-13 15:00:00,44.24,44.3,43.89,44.29,115401.0,44.24,44.3,43.89,44.29,115401.0
2023-09-13 15:30:00,44.29,44.49,44.11,44.25,370176.0,44.29,44.49,44.11,44.25,370176.0
2023-09-14 09:30:00,44.97,45.04,43.87,44.21,158647.0,44.97,45.04,43.87,44.21,158647.0
2023-09-14 10:00:00,44.16,44.23,43.8,44.02,77185.0,44.16,44.23,43.8,44.02,77185.0
2023-09-14 10:30:00,44.04,44.49,43.99,44.32,48963.0,44.04,44.49,43.99,44.32,48963.0
2023-09-14 11:00:00,44.36,44.5,43.95,44.12,50054.0,44.36,44.5,43.95,44.12,50054.0
2023-09-14 11:30:00,44.12,44.4,43.91,44.23,52026.0,44.12,44.4,43.91,44.23,52026.0
2023-09-14 12:00:00,44.25,44.33,44.07,44.13,47948.0,44.25,44.33,44.07,44.13,47948.0
2023-09-14 12:30:00,44.13,44.2,43.86,44.2,28524.0,44.13,44.2,43.86,44.2,28524.0
2023-09-14 13:00:00,44.18,44.44,44.16,44.36,33540.0,44.18,44.44,44.16,44.36,33540.0
2023-09-14 13:30:00,44.36,44.42,44.1,44.12,31559.0,44.36,44.42,44.1,44.12,31559.0
2023-09-14 14:00:00,44.12,44.21,44.1,44.2,40809.0,44.12,44.21,44.1,44.2,40809.0
2023-09-14 14:30:00,44.19,44.28,44.04,44.27,174886.0,44.19,44.28,44.04,44.27,174886.0
2023-09-14 15:00:00,44.26,44.64,44.2,44.48,128543.0,44.26,44.64,44.2,44.48,128543.0
2023-09-14 15:30:00,44.46,44.61,44.32,44.42,341145.0,44.46,44.61,44.32,44.42,341145.0
2023-09-15 09:30:00,44.26,44.93,44.11,44.31,163593.0,44.26,44.93,44.11,44.31,163593.0
2023-09-15 10:00:00,44.33,45.07,44.31,44.84,114197.0,44.33,45.07,44.31,44.84,114197.0
2023-09-15 10:30:00,44.84,45.2,44.63,44.69,71890.0,44.84,45.2,44.63,44.69,71890.0
2023-09-15 11:00:00,44.67,44.87,44.61,44.87,27202.0,44.67,44.87,44.61,44.87,27202.0
2023-09-15 11:30:00,44.82,44.85,44.66,44.7,37449.0,44.82,44.85,44.66,44.7,37449.0
2023-09-15 12:00:00,44.74,44.82,44.42,44.5,33261.0,44.74,44.82,44.42,44.5,33261.0
2023-09-15 12:30:00,44.49,44.51,44.03,44.1,37042.0,44.49,44.51,44.03,44.1,37042.0
2023-09-15 13:00:00,44.1,44.1,43.52,43.53,59270.0,44.1,44.1,43.52,43.53,59270.0
2023-09-15 13:30:00,43.52,43.87,43.46,43.77,48286.0,43.52,43.87,43.46,43.77,48286.0
2023-09-15 14:00:00,43.76,43.8,43.51,43.65,147914.0,43.76,43.8,43.51,43.65,147914.0
2023-09-15 14:30:00,43.67,43.8,43.5,43.52,46014.0,43.67,43.8,43.5,43.52,46014.0
2023-09-15 15:00:00,43.53,43.76,43.5,43.76,61833.0,43.53,43.76,43.5,43.76,61833.0
2023-09-15 15:30:00,43.76,43.9,43.38,43.68,361550.0,43.76,43.9,43.38,43.68,361550.0
2023-09-18 09:30:00,42.56,42.75,41.57,41.81,138711.0,42.56,42.75,41.57,41.81,138711.0
2023-09-18 10:00:00,41.79,42.26,41.79,41.89,121004.0,41.79,42.26,41.79,41.89,121004.0
2023-09-18 10:30:00,41.86,41.87,41.09,41.18,134697.0,41.86,41.87,41.09,41.18,134697.0
2023-09-18 11:00:00,41.21,41.49,41.18,41.3,63932.0,41.21,41.49,41.18,41.3,63932.0
2023-09-18 11:30:00,41.29,41.39,41.09,41.27,68879.0,41.29,41.39,41.09,41.27,68879.0
2023-09-18 12:00:00,41.27,41.3,41.11,41.18,39661.0,41.27,41.3,41.11,41.18,39661.0
2023-09-18 12:30:00,41.19,41.33,41.14,41.21,33304.0,41.19,41.33,41.14,41.21,33304.0
2023-09-18 13:00:00,41.22,41.4,41.2,41.2,52366.0,41.22,41.4,41.2,41.2,52366.0
2023-09-18 13:30:00,41.2,41.38,41.18,41.28,40436.0,41.2,41.38,41.18,41.28,40436.0
2023-09-18 14:00:00,41.28,41.29,41.14,41.16,48090.0,41.28,41.29,41.14,41.16,48090.0
2023-09-18 14:30:00,41.15,41.16,40.8,40.87,96292.0,41.15,41.16,40.8,40.87,96292.0
2023-09-18 15:00:00,40.85,41.06,40.83,40.9,76939.0,40.85,41.06,40.83,40.9,76939.0
2023-09-18 15:30:00,40.9,40.97,40.75,40.78,347175.0,40.9,40.97,40.75,40.78,347175.0
2023-09-19 09:30:00,40.53,40.7,40.08,40.13,205165.0,40.53,40.7,40.08,40.13,205165.0
2023-09-19 10:00:00,40.15,40.66,40.08,40.32,57213.0,40.15,40.66,40.08,40.32,57213.0
2023-09-19 10:30:00,40.32,40.81,40.19,40.75,69166.0,40.32,40.81,40.19,40.75,69166.0
2023-09-19 11:00:00,40.74,41.07,40.73,41.02,69792.0,40.74,41.07,40.73,41.02,69792.0
2023-09-19 11:30:00,41.02,41.2,41.01,41.11,56468.0,41.02,41.2,41.01,41.11,56468.0
2023-09-19 12:00:00,41.13,41.48,41.0,41.32,84051.0,41.13,41.48,41.0,41.32,84051.0
2023-09-19 12:30:00,41.32,41.32,40.99,41.21,35167.0,41.32,41.32,40.99,41.21,35167.0
2023-09-19 13:00:00,41.23,41.32,41.13,41.18,47017.0,41.23,41.32,41.13,41.18,47017.0
2023-09-19 13:30:00,41.2,41.29,41.08,41.21,64593.0,41.2,41.29,41.08,41.21,64593.0
2023-09-19 14:00:00,41.2,41.28,41.15,41.16,33995.0,41.2,41.28,41.15,41.16,33995.0
2023-09-19 14:30:00,41.17,41.4,41.07,41.08,49340.0,41.17,41.4,41.07,41.08,49340.0
2023-09-19 15:00:00,41.05,41.23,41.0,41.06,55411.0,41.05,41.23,41.0,41.06,55411.0
2023-09-19 15:30:00,41.05,41.13,40.95,40.97,214987.0,41.05,41.13,40.95,40.97,214987.0
2023-09-20 09:30:00,41.47,41.47,40.71,40.91,114391.0,41.47,41.47,40.71,40.91,114391.0
2023-09-20 10:00:00,40.87,40.94,40.43,40.56,57854.0,40.87,40.94,40.43,40.56,57854.0
2023-09-20 10:30:00,40.56,40.62,40.43,40.47,82339.0,40.56,40.62,40.43,40.47,82339.0
2023-09-20 11:00:00,40.5,40.53,40.33,40.39,52917.0,40.5,40.53,40.33,40.39,52917.0
2023-09-20 11:30:00,40.39,40.95,40.33,40.77,82915.0,40.39,40.95,40.33,40.77,82915.0
2023-09-20 12:00:00,40.77,40.78,40.55,40.64,50679.0,40.77,40.78,40.55,40.64,50679.0
2023-09-20 12:30:00,40.63,40.71,40.4,40.43,37114.0,40.63,40.71,40.4,40.43,37114.0
2023-09-20 13:00:00,40.42,40.44,40.34,40.38,21640.0,40.42,40.44,40.34,40.38,21640.0
2023-09-20 13:30:00,40.4,40.56,40.39,40.48,51098.0,40.4,40.56,40.39,40.48,51098.0
2023-09-20 14:00:00,40.47,40.62,40.25,40.43,50225.0,40.47,40.62,40.25,40.43,50225.0
2023-09-20 14:30:00,40.41,40.63,39.86,39.9,186731.0,40.41,40.63,39.86,39.9,186731.0
2023-09-20 15:00:00,39.89,40.12,39.57,39.73,254400.0,39.89,40.12,39.57,39.73,254400.0
2023-09-20 15:30:00,39.74,39.8,39.51,39.51,443566.0,39.74,39.8,39.51,39.51,443566.0
2023-09-21 09:30:00,38.68,38.9,37.68,38.1,378014.0,38.68,38.9,37.68,38.1,378014.0
2023-09-21 10:00:00,38.09,38.26,37.8,38.03,249060.0,38.09,38.26,37.8,38.03,249060.0
2023-09-21 10:30:00,38.02,38.14,37.5,37.52,323101.0,38.02,38.14,37.5,37.52,323101.0
2023-09-21 11:00:00,37.5,37.94,37.47,37.51,214171.0,37.5,37.94,37.47,37.51,214171.0
2023-09-21 11:30:00,37.5,37.77,37.45,37.55,435756.0,37.5,37.77,37.45,37.55,435756.0
2023-09-21 12:00:00,37.56,37.57,37.33,37.36,134811.0,37.56,37.57,37.33,37.36,134811.0
2023-09-21 12:30:00,37.37,37.37,37.01,37.06,279998.0,37.37,37.37,37.01,37.06,279998.0
2023-09-21 13:00:00,37.07,37.43,37.03,37.36,159731.0,37.07,37.43,37.03,37.36,159731.0
2023-09-21 13:30:00,37.36,37.49,37.1,37.19,104933.0,37.36,37.49,37.1,37.19,104933.0
2023-09-21 14:00:00,37.19,37.2,36.85,36.9,147833.0,37.19,37.2,36.85,36.9,147833.0
2023-09-21 14:30:00,36.9,36.96,36.77,36.84,112224.0,36.9,36.96,36.77,36.84,112224.0
2023-09-21 15:00:00,36.84,36.84,36.19,36.2,289737.0,36.84,36.84,36.19,36.2,289737.0
2023-09-21 15:30:00,36.2,36.42,35.92,35.93,863814.0,36.2,36.42,35.92,35.93,863814.0
2023-09-22 09:30:00,36.42,37.01,36.33,36.6,213991.0,36.42,37.01,36.33,36.6,213991.0
2023-09-22 10:00:00,36.62,36.76,36.34,36.49,119599.0,36.62,36.76,36.34,36.49,119599.0
2023-09-22 10:30:00,36.5,36.92,36.49,36.82,104807.0,36.5,36.92,36.49,36.82,104807.0
2023-09-22 11:00:00,36.83,36.84,36.25,36.5,116992.0,36.83,36.84,36.25,36.5,116992.0
2023-09-22 11:30:00,36.49,36.89,36.45,36.83,121036.0,36.49,36.89,36.45,36.83,121036.0
2023-09-22 12:00:00,36.82,37.3,36.82,37.16,100306.0,36.82,37.3,36.82,37.16,100306.0
2023-09-22 12:30:00,37.17,37.45,37.16,37.31,113147.0,37.17,37.45,37.16,37.31,113147.0
2023-09-22 13:00:00,37.3,38.14,37.29,37.86,416714.0,37.3,38.14,37.29,37.86,416714.0
2023-09-22 13:30:00,37.87,38.43,37.71,38.3,355344.0,37.87,38.43,37.71,38.3,355344.0
2023-09-22 14:00:00,38.3,38.4,37.86,38.05,402721.0,38.3,38.4,37.86,38.05,402721.0
2023-09-22 14:30:00,38.04,38.12,37.57,37.71,192753.0,38.04,38.12,37.57,37.71,192753.0
2023-09-22 15:00:00,37.69,38.21,37.68,38.04,159250.0,37.69,38.21,37.68,38.04,159250.0
2023-09-22 15:30:00,38.04,38.16,37.8,38.12,652939.0,38.04,38.16,37.8,38.12,652939.0
2023-09-25 09:30:00,37.9,40.28,37.7,40.2,393539.0,37.9,40.28,37.7,40.2,393539.0
2023-09-25 10:00:00,40.2,40.3,39.51,39.76,195678.0,40.2,40.3,39.51,39.76,195678.0
2023-09-25 10:30:00,39.72,40.0,39.67,39.82,118379.0,39.72,40.0,39.67,39.82,118379.0
2023-09-25 11:00:00,39.82,40.95,39.82,40.5,233981.0,39.82,40.95,39.82,40.5,233981.0
2023-09-25 11:30:00,40.51,40.61,40.0,40.06,95021.0,40.51,40.61,40.0,40.06,95021.0
2023-09-25 12:00:00,40.05,40.34,40.0,40.2,140277.0,40.05,40.34,40.0,40.2,140277.0
2023-09-25 12:30:00,40.22,40.28,39.91,40.15,95922.0,40.22,40.28,39.91,40.15,95922.0
2023-09-25 13:00:00,40.15,40.31,40.01,40.11,70382.0,40.15,40.31,40.01,40.11,70382.0
2023-09-25 13:30:00,40.1,40.24,40.08,40.18,67856.0,40.1,40.24,40.08,40.18,67856.0
2023-09-25 14:00:00,40.18,40.21,40.06,40.1,102053.0,40.18,40.21,40.06,40.1,102053.0
2023-09-25 14:30:00,40.1,40.17,39.92,40.0,101204.0,40.1,40.17,39.92,40.0,101204.0
2023-09-25 15:00:00,40.0,40.23,39.85,40.17,85232.0,40.0,40.23,39.85,40.17,85232.0
2023-09-25 15:30:00,40.18,40.69,40.02,40.66,490195.0,40.18,40.69,40.02,40.66,490195.0
2023-09-26 09:30:00,39.77,40.59,39.44,40.36,289548.0,39.77,40.59,39.44,40.36,289548.0
2023-09-26 10:00:00,40.34,40.48,39.93,40.27,296737.0,40.34,40.48,39.93,40.27,296737.0
2023-09-26 10:30:00,40.28,40.37,39.77,39.88,135351.0,40.28,40.37,39.77,39.88,135351.0
2023-09-26 11:00:00,39.86,39.91,39.56,39.75,114440.0,39.86,39.91,39.56,39.75,114440.0
2023-09-26 11:30:00,39.73,39.81,39.25,39.64,151722.0,39.73,39.81,39.25,39.64,151722.0
2023-09-26 12:00:00,39.62,39.64,39.24,39.51,127419.0,39.62,39.64,39.24,39.51,127419.0
2023-09-26 12:30:00,39.5,39.63,39.36,39.44,86493.0,39.5,39.63,39.36,39.44,86493.0
2023-09-26 13:00:00,39.44,39.83,39.38,39.53,102717.0,39.44,39.83,39.38,39.53,102717.0
2023-09-26 13:30:00,39.52,39.76,39.29,39.46,55530.0,39.52,39.76,39.29,39.46,55530.0
2023-09-26 14:00:00,39.47,39.47,39.01,39.05,81290.0,39.47,39.47,39.01,39.05,81290.0
2023-09-26 14:30:00,39.07,39.26,39.02,39.13,72663.0,39.07,39.26,39.02,39.13,72663.0
2023-09-26 15:00:00,39.12,39.14,38.8,38.91,155499.0,39.12,39.14,38.8,38.91,155499.0
2023-09-26 15:30:00,38.92,39.08,38.84,39.03,372783.0,38.92,39.08,38.84,39.03,372783.0
2023-09-27 09:30:00,39.3,39.49,38.66,38.78,165652.0,39.3,39.49,38.66,38.78,165652.0
2023-09-27 10:00:00,38.8,38.83,38.27,38.45,124594.0,38.8,38.83,38.27,38.45,124594.0
2023-09-27 10:30:00,38.45,38.48,37.57,37.63,140889.0,38.45,38.48,37.57,37.63,140889.0
2023-09-27 11:00:00,37.64,37.89,37.44,37.79,80143.0,37.64,37.89,37.44,37.79,80143.0
2023-09-27 11:30:00,37.81,37.9,37.27,37.46,86995.0,37.81,37.9,37.27,37.46,86995.0
2023-09-27 12:00:00,37.43,37.43,37.01,37.12,82213.0,37.43,37.43,37.01,37.12,82213.0
2023-09-27 12:30:00,37.11,37.41,37.07,37.38,57537.0,37.11,37.41,37.07,37.38,57537.0
2023-09-27 13:00:00,37.37,37.64,37.15,37.21,61256.0,37.37,37.64,37.15,37.21,61256.0
2023-09-27 13:30:00,37.17,37.36,36.95,37.3,47950.0,37.17,37.36,36.95,37.3,47950.0
2023-09-27 14:00:00,37.3,37.74,37.22,37.72,42411.0,37.3,37.74,37.22,37.72,42411.0
2023-09-27 14:30:00,37.72,38.17,37.71,37.91,96720.0,37.72,38.17,37.71,37.91,96720.0
2023-09-27 15:00:00,37.91,38.17,37.74,37.94,60566.0,37.91,38.17,37.74,37.94,60566.0
2023-09-27 15:30:00,37.92,37.96,37.38,37.58,322040.0,37.92,37.96,37.38,37.58,322040.0
2023-09-28 09:30:00,37.13,37.61,36.71,37.47,92952.0,37.13,37.61,36.71,37.47,92952.0
2023-09-28 10:00:00,37.54,37.56,37.02,37.05,56756.0,37.54,37.56,37.02,37.05,56756.0
2023-09-28 10:30:00,37.05,37.34,36.84,37.08,55007.0,37.05,37.34,36.84,37.08,55007.0
2023-09-28 11:00:00,37.11,37.77,37.0,37.76,112526.0,37.11,37.77,37.0,37.76,112526.0
2023-09-28 11:30:00,37.77,38.42,37.76,38.38,190894.0,37.77,38.42,37.76,38.38,190894.0
2023-09-28 12:00:00,38.39,38.43,38.09,38.3,133037.0,38.39,38.43,38.09,38.3,133037.0
2023-09-28 12:30:00,38.35,38.39,37.88,37.89,42089.0,38.35,38.39,37.88,37.89,42089.0
2023-09-28 13:00:00,37.92,37.98,37.71,37.82,36369.0,37.92,37.98,37.71,37.82,36369.0
2023-09-28 13:30:00,37.81,37.85,37.54,37.78,44545.0,37.81,37.85,37.54,37.78,44545.0
2023-09-28 14:00:00,37.75,37.89,37.66,37.82,39195.0,37.75,37.89,37.66,37.82,39195.0
2023-09-28 14:30:00,37.83,37.88,37.62,37.81,51910.0,37.83,37.88,37.62,37.81,51910.0
2023-09-28 15:00:00,37.82,38.21,37.8,38.15,96252.0,37.82,38.21,37.8,38.15,96252.0
2023-09-28 15:30:00,38.14,38.16,37.68,37.77,321675.0,38.14,38.16,37.68,37.77,321675.0
2023-09-29 09:30:00,38.68,38.91,38.27,38.8,152971.0,38.68,38.91,38.27,38.8,152971.0
2023-09-29 10:00:00,38.76,38.84,38.16,38.26,54574.0,38.76,38.84,38.16,38.26,54574.0
2023-09-29 10:30:00,38.29,39.0,38.25,38.98,101619.0,38.29,39.0,38.25,38.98,101619.0
2023-09-29 11:00:00,38.97,39.3,38.77,39.01,73652.0,38.97,39.3,38.77,39.01,73652.0
2023-09-29 11:30:00,39.02,39.13,38.36,38.63,67248.0,39.02,39.13,38.36,38.63,67248.0
2023-09-29 12:00:00,38.61,38.82,38.42,38.79,35809.0,38.61,38.82,38.42,38.79,35809.0
2023-09-29 12:30:00,38.77,38.78,38.13,38.23,33962.0,38.77,38.78,38.13,38.23,33962.0
2023-09-29 13:00:00,38.23,38.23,37.9,38.2,73792.0,38.23,38.23,37.9,38.2,73792.0
2023-09-29 13:30:00,38.2,38.26,37.93,37.93,41010.0,38.2,38.26,37.93,37.93,41010.0
2023-09-29 14:00:00,37.94,38.12,37.75,37.76,66641.0,37.94,38.12,37.75,37.76,66641.0
2023-09-29 14:30:00,37.76,38.2,37.76,38.2,57331.0,37.76,38.2,37.76,38.2,57331.0
2023-09-29 15:00:00,38.2,38.23,37.97,38.11,36721.0,38.2,38.23,37.97,38.11,36721.0
2023-09-29 15:30:00,38.1,38.46,38.03,38.1,357757.0,38.1,38.46,38.03,38.1,357757.0
2023-10-02 09:30:00,37.92,38.41,37.78,38.25,83266.0,37.92,38.41,37.78,38.25,83266.0
2023-10-02 10:00:00,38.23,38.73,38.03,38.04,86324.0,38.23,38.73,38.03,38.04,86324.0
2023-10-02 10:30:00,38.04,38.35,37.96,38.05,56409.0,38.04,38.35,37.96,38.05,56409.0
2023-10-02 11:00:00,38.06,38.69,37.73,38.64,76116.0,38.06,38.69,37.73,38.64,76116.0
2023-10-02 11:30:00,38.69,38.82,37.83,37.94,67508.0,38.69,38.82,37.83,37.94,67508.0
2023-10-02 12:00:00,37.92,37.95,37.7,37.78,56667.0,37.92,37.95,37.7,37.78,56667.0
2023-10-02 12:30:00,37.76,37.86,37.62,37.68,36398.0,37.76,37.86,37.62,37.68,36398.0
2023-10-02 13:00:00,37.68,37.74,37.59,37.6,32638.0,37.68,37.74,37.59,37.6,32638.0
2023-10-02 13:30:00,37.62,37.84,37.53,37.7,21712.0,37.62,37.84,37.53,37.7,21712.0
2023-10-02 14:00:00,37.69,37.95,37.59,37.64,28015.0,37.69,37.95,37.59,37.64,28015.0
2023-10-02 14:30:00,37.63,37.64,37.42,37.6,42305.0,37.63,37.64,37.42,37.6,42305.0
2023-10-02 15:00:00,37.6,37.71,37.37,37.65,50305.0,37.6,37.71,37.37,37.65,50305.0
2023-10-02 15:30:00,37.65,38.03,37.65,37.99,247385.0,37.65,38.03,37.65,37.99,247385.0
2023-10-03 09:30:00,37.38,37.6,36.15,36.39,167684.0,37.38,37.6,36.15,36.39,167684.0
2023-10-03 10:00:00,36.36,36.36,35.22,35.39,366605.0,36.36,36.36,35.22,35.39,366605.0
2023-10-03 10:30:00,35.34,35.42,34.23,34.23,269442.0,35.34,35.42,34.23,34.23,269442.0
2023-10-03 11:00:00,34.21,34.63,34.03,34.54,293639.0,34.21,34.63,34.03,34.54,293639.0
2023-10-03 11:30:00,34.5,34.7,34.39,34.55,130130.0,34.5,34.7,34.39,34.55,130130.0
2023-10-03 12:00:00,34.6,34.96,34.56,34.9,118109.0,34.6,34.96,34.56,34.9,118109.0
2023-10-03 12:30:00,34.9,34.94,34.54,34.67,53173.0,34.9,34.94,34.54,34.67,53173.0
2023-10-03 13:00:00,34.68,34.82,34.35,34.42,91368.0,34.68,34.82,34.35,34.42,91368.0
2023-10-03 13:30:00,34.42,34.62,34.3,34.46,68441.0,34.42,34.62,34.3,34.46,68441.0
2023-10-03 14:00:00,34.45,34.5,34.18,34.32,106297.0,34.45,34.5,34.18,34.32,106297.0
2023-10-03 14:30:00,34.32,34.56,34.21,34.36,112341.0,34.32,34.56,34.21,34.36,112341.0
2023-10-03 15:00:00,34.38,34.39,33.7,33.7,299977.0,34.38,34.39,33.7,33.7,299977.0
2023-10-03 15:30:00,33.71,34.02,33.64,33.82,714601.0,33.71,34.02,33.64,33.82,714601.0
2023-10-04 09:30:00,34.15,34.26,33.76,34.02,279993.0,34.15,34.26,33.76,34.02,279993.0
2023-10-04 10:00:00,34.03,34.11,33.51,33.55,281323.0,34.03,34.11,33.51,33.55,281323.0
2023-10-04 10:30:00,33.58,34.49,33.57,34.11,194129.0,33.58,34.49,33.57,34.11,194129.0
2023-10-04 11:00:00,34.11,34.6,33.95,34.51,173298.0,34.11,34.6,33.95,34.51,173298.0
2023-10-04 11:30:00,34.5,34.94,34.49,34.82,84729.0,34.5,34.94,34.49,34.82,84729.0
2023-10-04 12:00:00,34.84,34.92,34.69,34.92,60164.0,34.84,34.92,34.69,34.92,60164.0
2023-10-04 12:30:00,34.92,35.01,34.59,34.64,74574.0,34.92,35.01,34.59,34.64,74574.0
2023-10-04 13:00:00,34.63,34.74,34.5,34.52,64653.0,34.63,34.74,34.5,34.52,64653.0
2023-10-04 13:30:00,34.52,34.55,34.23,34.25,63180.0,34.52,34.55,34.23,34.25,63180.0
2023-10-04 14:00:00,34.24,34.43,34.17,34.35,50664.0,34.24,34.43,34.17,34.35,50664.0
2023-10-04 14:30:00,34.38,34.57,34.37,34.5,39846.0,34.38,34.57,34.37,34.5,39846.0
2023-10-04 15:00:00,34.49,34.78,34.47,34.78,105788.0,34.49,34.78,34.47,34.78,105788.0
2023-10-04 15:30:00,34.79,34.93,34.63,34.76,444962.0,34.79,34.93,34.63,34.76,444962.0
2023-10-05 09:30:00,34.18,34.78,33.71,34.29,100812.0,34.18,34.78,33.71,34.29,100812.0
2023-10-05 10:00:00,34.29,34.29,33.84,33.94,94575.0,34.29,34.29,33.84,33.94,94575.0
2023-10-05 10:30:00,33.93,33.95,33.5,33.78,96853.0,33.93,33.95,33.5,33.78,96853.0
2023-10-05 11:00:00,33.78,33.79,33.14,33.17,140312.0,33.78,33.79,33.14,33.17,140312.0
2023-10-05 11:30:00,33.17,33.53,33.13,33.24,137062.0,33.17,33.53,33.13,33.24,137062.0
2023-10-05 12:00:00,33.26,33.34,33.1,33.32,116408.0,33.26,33.34,33.1,33.32,116408.0
2023-10-05 12:30:00,33.31,33.38,32.74,32.87,175001.0,33.31,33.38,32.74,32.87,175001.0
2023-10-05 13:00:00,32.87,33.07,32.82,33.02,92833.0,32.87,33.07,32.82,33.02,92833.0
2023-10-05 13:30:00,33.02,33.43,32.9,33.28,139674.0,33.02,33.43,32.9,33.28,139674.0
2023-10-05 14:00:00,33.34,33.38,33.2,33.2,63271.0,33.34,33.38,33.2,33.2,63271.0
2023-10-05 14:30:00,33.2,33.34,33.16,33.34,95834.0,33.2,33.34,33.16,33.34,95834.0
2023-10-05 15:00:00,33.33,33.39,32.78,32.85,100817.0,33.33,33.39,32.78,32.85,100817.0
2023-10-05 15:30:00,32.84,32.93,32.71,32.79,487813.0,32.84,32.93,32.71,32.79,487813.0
2023-10-06 09:30:00,32.59,33.12,31.84,32.18,370266.0,32.59,33.12,31.84,32.18,370266.0
2023-10-06 10:00:00,32.18,32.48,31.94,32.45,319291.0,32.18,32.48,31.94,32.45,319291.0
2023-10-06 10:30:00,32.45,32.9,32.32,32.5,776130.0,32.45,32.9,32.32,32.5,776130.0
2023-10-06 11:00:00,32.5,32.72,32.37,32.63,166666.0,32.5,32.72,32.37,32.63,166666.0
2023-10-06 11:30:00,32.66,33.12,32.65,33.03,232304.0,32.66,33.12,32.65,33.03,232304.0
2023-10-06 12:00:00,33.06,33.16,32.72,32.86,281815.0,33.06,33.16,32.72,32.86,281815.0
2023-10-06 12:30:00,32.86,33.0,32.75,32.78,117795.0,32.86,33.0,32.75,32.78,117795.0
2023-10-06 13:00:00,32.77,32.88,32.73,32.75,116004.0,32.77,32.88,32.73,32.75,116004.0
2023-10-06 13:30:00,32.76,32.9,32.72,32.86,209919.0,32.76,32.9,32.72,32.86,209919.0
2023-10-06 14:00:00,32.87,32.9,32.74,32.85,115978.0,32.87,32.9,32.74,32.85,115978.0
2023-10-06 14:30:00,32.85,33.22,32.82,33.15,258084.0,32.85,33.22,32.82,33.15,258084.0
2023-10-06 15:00:00,33.15,33.3,33.03,33.28,187428.0,33.15,33.3,33.03,33.28,187428.0
2023-10-06 15:30:00,33.28,33.33,33.0,33.13,713276.0,33.28,33.33,33.0,33.13,713276.0
2023-10-09 09:30:00,32.51,33.16,31.72,31.78,250969.0,32.51,33.16,31.72,31.78,250969.0
2023-10-09 10:00:00,31.8,31.88,31.19,31.71,248205.0,31.8,31.88,31.19,31.71,248205.0
2023-10-09 10:30:00,31.72,31.77,31.2,31.69,270274.0,31.72,31.77,31.2,31.69,270274.0
2023-10-09 11:00:00,31.71,31.72,31.26,31.44,119765.0,31.71,31.72,31.26,31.44,119765.0
2023-10-09 11:30:00,31.43,31.55,31.07,31.12,144034.0,31.43,31.55,31.07,31.12,144034.0
2023-10-09 12:00:00,31.12,31.34,31.06,31.07,111454.0,31.12,31.34,31.06,31.07,111454.0
2023-10-09 12:30:00,31.07,31.13,30.9,30.97,241994.0,31.07,31.13,30.9,30.97,241994.0
2023-10-09 13:00:00,30.97,31.24,30.88,31.15,128881.0,30.97,31.24,30.88,31.15,128881.0
2023-10-09 13:30:00,31.16,31.49,31.15,31.38,150625.0,31.16,31.49,31.15,31.38,150625.0
2023-10-09 14:00:00,31.39,31.44,31.32,31.43,89742.0,31.39,31.44,31.32,31.43,89742.0
2023-10-09 14:30:00,31.43,31.5,31.32,31.46,131246.0,31.43,31.5,31.32,31.46,131246.0
2023-10-09 15:00:00,31.46,31.5,31.2,31.29,170276.0,31.46,31.5,31.2,31.29,170276.0
2023-10-09 15:30:00,31.29,31.44,31.22,31.35,545380.0,31.29,31.44,31.22,31.35,545380.0
2023-10-10 09:30:00,32.85,33.54,32.33,33.2,540833.0,32.85,33.54,32.33,33.2,540833.0
2023-10-10 10:00:00,33.18,34.17,33.09,34.14,383713.0,33.18,34.17,33.09,34.14,383713.0
2023-10-10 10:30:00,34.14,34.19,33.37,33.48,269785.0,34.14,34.19,33.37,33.48,269785.0
2023-10-10 11:00:00,33.48,33.93,33.41,33.59,132954.0,33.48,33.93,33.41,33.59,132954.0
2023-10-10 11:30:00,33.6,33.89,33.4,33.8,144347.0,33.6,33.89,33.4,33.8,144347.0
2023-10-10 12:00:00,33.81,33.81,33.3,33.42,114134.0,33.81,33.81,33.3,33.42,114134.0
2023-10-10 12:30:00,33.42,33.79,33.41,33.6,124728.0,33.42,33.79,33.41,33.6,124728.0
2023-10-10 13:00:00,33.62,33.64,33.03,33.19,142191.0,33.62,33.64,33.03,33.19,142191.0
2023-10-10 13:30:00,33.22,33.34,33.0,33.15,84793.0,33.22,33.34,33.0,33.15,84793.0
2023-10-10 14:00:00,33.14,33.26,32.83,32.89,69731.0,33.14,33.26,32.83,32.89,69731.0
2023-10-10 14:30:00,32.9,33.06,32.87,32.99,84823.0,32.9,33.06,32.87,32.99,84823.0
2023-10-10 15:00:00,33.0,33.03,32.87,32.98,132241.0,33.0,33.03,32.87,32.98,132241.0
2023-10-10 15:30:00,32.99,33.31,32.93,33.27,640930.0,32.99,33.31,32.93,33.27,640930.0
2023-10-11 09:30:00,33.46,33.91,33.32,33.66,196098.0,33.46,33.91,33.32,33.66,196098.0
2023-10-11 10:00:00,33.65,34.23,33.5,33.68,176905.0,33.65,34.23,33.5,33.68,176905.0
2023-10-11 10:30:00,33.7,33.86,33.52,33.86,130549.0,33.7,33.86,33.52,33.86,130549.0
2023-10-11 11:00:00,33.87,34.02,33.45,33.48,161204.0,33.87,34.02,33.45,33.48,161204.0
2023-10-11 11:30:00,33.47,33.53,33.22,33.41,226106.0,33.47,33.53,33.22,33.41,226106.0
2023-10-11 12:00:00,33.43,33.47,33.13,33.18,72683.0,33.43,33.47,33.13,33.18,72683.0
2023-10-11 12:30:00,33.21,33.38,33.11,33.38,85252.0,33.21,33.38,33.11,33.38,85252.0
2023-10-11 13:00:00,33.39,33.5,33.26,33.49,94338.0,33.39,33.5,33.26,33.49,94338.0
2023-10-11 13:30:00,33.48,33.48,33.27,33.36,67375.0,33.48,33.48,33.27,33.36,67375.0
2023-10-11 14:00:00,33.37,33.84,33.31,33.73,183358.0,33.37,33.84,33.31,33.73,183358.0
2023-10-11 14:30:00,33.75,34.05,33.74,34.05,105454.0,33.75,34.05,33.74,34.05,105454.0
2023-10-11 15:00:00,34.03,34.06,33.68,33.76,115200.0,34.03,34.06,33.68,33.76,115200.0
2023-10-11 15:30:00,33.76,33.77,33.5,33.7,529217.0,33.76,33.77,33.5,33.7,529217.0
2023-10-12 09:30:00,33.62,33.67,32.59,33.08,170575.0,33.62,33.67,32.59,33.08,170575.0
2023-10-12 10:00:00,33.08,33.55,33.05,33.21,92881.0,33.08,33.55,33.05,33.21,92881.0
2023-10-12 10:30:00,33.23,33.34,33.14,33.22,64626.0,33.23,33.34,33.14,33.22,64626.0
2023-10-12 11:00:00,33.21,33.35,32.87,33.3,59441.0,33.21,33.35,32.87,33.3,59441.0
2023-10-12 11:30:00,33.3,33.53,33.25,33.52,55983.0,33.3,33.53,33.25,33.52,55983.0
2023-10-12 12:00:00,33.52,33.65,33.43,33.52,57476.0,33.52,33.65,33.43,33.52,57476.0
2023-10-12 12:30:00,33.54,33.71,33.45,33.57,40908.0,33.54,33.71,33.45,33.57,40908.0
2023-10-12 13:00:00,33.54,33.6,32.9,32.99,85099.0,33.54,33.6,32.9,32.99,85099.0
2023-10-12 13:30:00,32.97,33.03,32.76,32.84,90190.0,32.97,33.03,32.76,32.84,90190.0
2023-10-12 14:00:00,32.84,32.99,32.65,32.97,151296.0,32.84,32.99,32.65,32.97,151296.0
2023-10-12 14:30:00,32.97,33.03,32.84,32.86,103396.0,32.97,33.03,32.84,32.86,103396.0
2023-10-12 15:00:00,32.86,33.19,32.85,33.13,88293.0,32.86,33.19,32.85,33.13,88293.0
2023-10-12 15:30:00,33.14,33.56,33.12,33.28,494022.0,33.14,33.56,33.12,33.28,494022.0
2023-10-13 09:30:00,34.13,34.13,33.17,33.94,126996.0,34.13,34.13,33.17,33.94,126996.0
2023-10-13 10:00:00,33.89,34.1,33.56,33.73,77155.0,33.89,34.1,33.56,33.73,77155.0
2023-10-13 10:30:00,33.73,33.83,33.25,33.49,107878.0,33.73,33.83,33.25,33.49,107878.0
2023-10-13 11:00:00,33.49,33.72,33.39,33.48,62813.0,33.49,33.72,33.39,33.48,62813.0
2023-10-13 11:30:00,33.46,33.58,33.11,33.11,160878.0,33.46,33.58,33.11,33.11,160878.0
2023-10-13 12:00:00,33.1,33.24,32.94,33.11,96239.0,33.1,33.24,32.94,33.11,96239.0
2023-10-13 12:30:00,33.11,33.12,32.8,32.84,23760.0,33.11,33.12,32.8,32.84,23760.0
2023-10-13 13:00:00,32.84,32.88,32.46,32.47,41506.0,32.84,32.88,32.46,32.47,41506.0
2023-10-13 13:30:00,32.45,32.69,32.36,32.62,48878.0,32.45,32.69,32.36,32.62,48878.0
2023-10-13 14:00:00,32.61,32.78,32.54,32.61,34154.0,32.61,32.78,32.54,32.61,34154.0
2023-10-13 14:30:00,32.63,32.8,32.63,32.65,39154.0,32.63,32.8,32.63,32.65,39154.0
2023-10-13 15:00:00,32.65,32.69,32.31,32.41,62977.0,32.65,32.69,32.31,32.41,62977.0
2023-10-13 15:30:00,32.4,32.55,32.29,32.53,306180.0,32.4,32.55,32.29,32.53,306180.0
2023-10-16 09:30:00,32.5,33.26,32.33,33.16,91714.0,32.5,33.26,32.33,33.16,91714.0
2023-10-16 10:00:00,33.12,33.88,32.74,33.87,140662.0,33.12,33.88,32.74,33.87,140662.0
2023-10-16 10:30:00,33.86,34.09,33.81,33.97,200428.0,33.86,34.09,33.81,33.97,200428.0
2023-10-16 11:00:00,33.97,34.13,33.9,34.04,71587.0,33.97,34.13,33.9,34.04,71587.0
2023-10-16 11:30:00,34.05,34.1,33.9,34.03,74647.0,34.05,34.1,33.9,34.03,74647.0
2023-10-16 12:00:00,34.03,34.62,34.01,34.62,106432.0,34.03,34.62,34.01,34.62,106432.0
2023-10-16 12:30:00,34.62,35.01,34.62,34.8,198302.0,34.62,35.01,34.62,34.8,198302.0
2023-10-16 13:00:00,34.81,35.14,34.55,34.76,204917.0,34.81,35.14,34.55,34.76,204917.0
2023-10-16 13:30:00,34.76,35.01,34.75,34.97,78678.0,34.76,35.01,34.75,34.97,78678.0
2023-10-16 14:00:00,34.96,34.99,34.69,34.69,63449.0,34.96,34.99,34.69,34.69,63449.0
2023-10-16 14:30:00,34.71,34.72,34.47,34.7,83208.0,34.71,34.72,34.47,34.7,83208.0
2023-10-16 15:00:00,34.7,34.71,34.49,34.59,96364.0,34.7,34.71,34.49,34.59,96364.0
2023-10-16 15:30:00,34.59,34.82,34.47,34.76,448301.0,34.59,34.82,34.47,34.76,448301.0
2023-10-17 09:30:00,33.77,34.57,33.76,34.11,147810.0,33.77,34.57,33.76,34.11,147810.0
2023-10-17 10:00:00,34.11,34.66,33.94,34.54,90468.0,34.11,34.66,33.94,34.54,90468.0
2023-10-17 10:30:00,34.55,35.24,34.42,35.23,103231.0,34.55,35.24,34.42,35.23,103231.0
2023-10-17 11:00:00,35.22,35.7,35.02,35.43,296338.0,35.22,35.7,35.02,35.43,296338.0
2023-10-17 11:30:00,35.43,35.69,35.4,35.59,108192.0,35.43,35.69,35.4,35.59,108192.0
2023-10-17 12:00:00,35.58,35.79,35.47,35.79,69534.0,35.58,35.79,35.47,35.79,69534.0
2023-10-17 12:30:00,35.78,35.79,35.47,35.5,64552.0,35.78,35.79,35.47,35.5,64552.0
2023-10-17 13:00:00,35.51,35.6,35.48,35.55,58704.0,35.51,35.6,35.48,35.55,58704.0
2023-10-17 13:30:00,35.56,35.56,35.32,35.37,70066.0,35.56,35.56,35.32,35.37,70066.0
2023-10-17 14:00:00,35.38,35.62,35.37,35.54,71300.0,35.38,35.62,35.37,35.54,71300.0
2023-10-17 14:30:00,35.53,35.67,35.4,35.48,125037.0,35.53,35.67,35.4,35.48,125037.0
2023-10-17 15:00:00,35.48,35.48,35.33,35.4,83571.0,35.48,35.48,35.33,35.4,83571.0
2023-10-17 15:30:00,35.4,35.63,35.35,35.58,457035.0,35.4,35.63,35.35,35.58,457035.0
2023-10-18 09:30:00,34.78,35.05,34.4,34.46,179296.0,34.78,35.05,34.4,34.46,179296.0
2023-10-18 10:00:00,34.48,34.77,34.19,34.56,99290.0,34.48,34.77,34.19,34.56,99290.0
2023-10-18 10:30:00,34.57,34.71,33.93,34.04,168514.0,34.57,34.71,33.93,34.04,168514.0
2023-10-18 11:00:00,34.04,34.41,33.97,34.35,110995.0,34.04,34.41,33.97,34.35,110995.0
2023-10-18 11:30:00,34.35,34.55,34.0,34.01,86116.0,34.35,34.55,34.0,34.01,86116.0
2023-10-18 12:00:00,34.02,34.27,33.97,34.07,59564.0,34.02,34.27,33.97,34.07,59564.0
2023-10-18 12:30:00,34.09,34.12,33.92,33.99,62107.0,34.09,34.12,33.92,33.99,62107.0
2023-10-18 13:00:00,34.0,34.44,33.95,34.32,83045.0,34.0,34.44,33.95,34.32,83045.0
2023-10-18 13:30:00,34.33,34.44,34.06,34.41,63163.0,34.33,34.44,34.06,34.41,63163.0
2023-10-18 14:00:00,34.42,34.63,34.27,34.63,73028.0,34.42,34.63,34.27,34.63,73028.0
2023-10-18 14:30:00,34.63,34.74,34.39,34.46,79280.0,34.63,34.74,34.39,34.46,79280.0
2023-10-18 15:00:00,34.45,34.5,34.2,34.41,107188.0,34.45,34.5,34.2,34.41,107188.0
2023-10-18 15:30:00,34.42,34.73,34.22,34.27,451218.0,34.42,34.73,34.22,34.27,451218.0
2023-10-19 09:30:00,34.75,34.75,33.95,34.06,131205.0,34.75,34.75,33.95,34.06,131205.0
2023-10-19 10:00:00,34.04,35.02,34.02,34.41,139723.0,34.04,35.02,34.02,34.41,139723.0
2023-10-19 10:30:00,34.43,34.88,34.35,34.74,68975.0,34.43,34.88,34.35,34.74,68975.0
2023-10-19 11:00:00,34.73,34.78,34.21,34.45,69211.0,34.73,34.78,34.21,34.45,69211.0
2023-10-19 11:30:00,34.45,34.92,34.43,34.74,65643.0,34.45,34.92,34.43,34.74,65643.0
2023-10-19 12:00:00,34.75,35.09,34.6,34.85,175621.0,34.75,35.09,34.6,34.85,175621.0
2023-10-19 12:30:00,34.87,34.91,34.19,34.69,100994.0,34.87,34.91,34.19,34.69,100994.0
2023-10-19 13:00:00,34.71,34.98,34.62,34.7,45350.0,34.71,34.98,34.62,34.7,45350.0
2023-10-19 13:30:00,34.72,34.78,34.23,34.33,59972.0,34.72,34.78,34.23,34.33,59972.0
2023-10-19 14:00:00,34.32,34.48,34.06,34.45,394758.0,34.32,34.48,34.06,34.45,394758.0
2023-10-19 14:30:00,34.45,34.45,33.83,34.02,87146.0,34.45,34.45,33.83,34.02,87146.0
2023-10-19 15:00:00,34.0,34.03,33.73,33.83,163239.0,34.0,34.03,33.73,33.83,163239.0
2023-10-19 15:30:00,33.83,34.02,33.66,33.99,561072.0,33.83,34.02,33.66,33.99,561072.0
2023-10-20 09:30:00,33.58,34.04,32.73,33.74,153134.0,33.58,34.04,32.73,33.74,153134.0
2023-10-20 10:00:00,33.74,33.92,33.51,33.56,87170.0,33.74,33.92,33.51,33.56,87170.0
2023-10-20 10:30:00,33.56,33.61,33.2,33.28,103311.0,33.56,33.61,33.2,33.28,103311.0
2023-10-20 11:00:00,33.29,33.52,32.99,33.03,122422.0,33.29,33.52,32.99,33.03,122422.0
2023-10-20 11:30:00,33.02,33.17,32.92,33.05,132641.0,33.02,33.17,32.92,33.05,132641.0
2023-10-20 12:00:00,33.05,33.06,32.55,32.72,118233.0,33.05,33.06,32.55,32.72,118233.0
2023-10-20 12:30:00,32.73,32.86,32.54,32.79,96838.0,32.73,32.86,32.54,32.79,96838.0
2023-10-20 13:00:00,32.79,32.94,32.62,32.7,165654.0,32.79,32.94,32.62,32.7,165654.0
2023-10-20 13:30:00,32.73,32.75,32.32,32.39,106528.0,32.73,32.75,32.32,32.39,106528.0
2023-10-20 14:00:00,32.43,32.43,32.07,32.07,119793.0,32.43,32.43,32.07,32.07,119793.0
2023-10-20 14:30:00,32.08,32.14,31.82,31.86,187967.0,32.08,32.14,31.82,31.86,187967.0
2023-10-20 15:00:00,31.88,32.03,31.82,31.91,146863.0,31.88,32.03,31.82,31.91,146863.0
2023-10-20 15:30:00,31.92,32.03,31.83,31.9,540943.0,31.92,32.03,31.83,31.9,540943.0
2023-10-23 09:30:00,31.32,31.68,30.89,31.34,219613.0,31.32,31.68,30.89,31.34,219613.0
2023-10-23 10:00:00,31.34,31.48,30.99,31.34,129227.0,31.34,31.48,30.99,31.34,129227.0
2023-10-23 10:30:00,31.33,31.65,31.11,31.49,249995.0,31.33,31.65,31.11,31.49,249995.0
2023-10-23 11:00:00,31.53,32.3,31.49,32.2,108287.0,31.53,32.3,31.49,32.2,108287.0
2023-10-23 11:30:00,32.19,32.44,32.08,32.26,85152.0,32.19,32.44,32.08,32.26,85152.0
2023-10-23 12:00:00,32.26,32.52,32.23,32.49,96338.0,32.26,32.52,32.23,32.49,96338.0
2023-10-23 12:30:00,32.48,32.53,32.31,32.49,43901.0,32.48,32.53,32.31,32.49,43901.0
2023-10-23 13:00:00,32.47,32.5,31.95,31.95,46204.0,32.47,32.5,31.95,31.95,46204.0
2023-10-23 13:30:00,31.94,32.13,31.86,31.98,58381.0,31.94,32.13,31.86,31.98,58381.0
2023-10-23 14:00:00,31.96,31.96,31.78,31.83,45798.0,31.96,31.96,31.78,31.83,45798.0
2023-10-23 14:30:00,31.86,31.92,31.49,31.61,79560.0,31.86,31.92,31.49,31.61,79560.0
2023-10-23 15:00:00,31.62,31.68,31.31,31.36,104991.0,31.62,31.68,31.31,31.36,104991.0
2023-10-23 15:30:00,31.33,31.62,31.14,31.17,373772.0,31.33,31.62,31.14,31.17,373772.0
2023-10-24 09:30:00,31.4,32.58,31.3,32.32,182868.0,31.4,32.58,31.3,32.32,182868.0
2023-10-24 10:00:00,32.29,32.8,32.1,32.78,102737.0,32.29,32.8,32.1,32.78,102737.0
2023-10-24 10:30:00,32.76,32.93,32.32,32.32,78283.0,32.76,32.93,32.32,32.32,78283.0
2023-10-24 11:00:00,32.33,32.35,31.87,31.96,145417.0,32.33,32.35,31.87,31.96,145417.0
2023-10-24 11:30:00,31.95,32.04,31.67,31.68,89843.0,31.95,32.04,31.67,31.68,89843.0
2023-10-24 12:00:00,31.68,31.78,31.28,31.3,132563.0,31.68,31.78,31.28,31.3,132563.0
2023-10-24 12:30:00,31.3,31.52,31.28,31.5,77594.0,31.3,31.52,31.28,31.5,77594.0
2023-10-24 13:00:00,31.52,31.86,31.49,31.75,128572.0,31.52,31.86,31.49,31.75,128572.0
2023-10-24 13:30:00,31.77,31.8,31.52,31.55,59253.0,31.77,31.8,31.52,31.55,59253.0
2023-10-24 14:00:00,31.56,31.74,31.54,31.74,64820.0,31.56,31.74,31.54,31.74,64820.0
2023-10-24 14:30:00,31.75,31.98,31.74,31.97,88752.0,31.75,31.98,31.74,31.97,88752.0
2023-10-24 15:00:00,31.96,32.39,31.94,32.34,115221.0,31.96,32.39,31.94,32.34,115221.0
2023-10-24 15:30:00,32.35,32.37,31.98,31.99,271819.0,32.35,32.37,31.98,31.99,271819.0
2023-10-25 09:30:00,31.28,31.64,30.93,31.24,162957.0,31.28,31.64,30.93,31.24,162957.0
2023-10-25 10:00:00,31.23,31.23,30.68,30.87,107773.0,31.23,31.23,30.68,30.87,107773.0
2023-10-25 10:30:00,30.85,31.05,30.82,31.01,95119.0,30.85,31.05,30.82,31.01,95119.0
2023-10-25 11:00:00,30.98,31.41,30.93,31.11,80835.0,30.98,31.41,30.93,31.11,80835.0
2023-10-25 11:30:00,31.11,31.3,31.0,31.09,76617.0,31.11,31.3,31.0,31.09,76617.0
2023-10-25 12:00:00,31.05,31.07,30.78,30.82,87589.0,31.05,31.07,30.78,30.82,87589.0
2023-10-25 12:30:00,30.82,30.97,30.63,30.66,64351.0,30.82,30.97,30.63,30.66,64351.0
2023-10-25 13:00:00,30.65,30.77,30.53,30.74,82843.0,30.65,30.77,30.53,30.74,82843.0
2023-10-25 13:30:00,30.74,30.85,30.61,30.71,91021.0,30.74,30.85,30.61,30.71,91021.0
2023-10-25 14:00:00,30.7,31.05,30.69,30.94,86135.0,30.7,31.05,30.69,30.94,86135.0
2023-10-25 14:30:00,30.93,30.96,30.73,30.86,79920.0,30.93,30.96,30.73,30.86,79920.0
2023-10-25 15:00:00,30.87,30.93,30.66,30.83,151408.0,30.87,30.93,30.66,30.83,151408.0
2023-10-25 15:30:00,30.84,30.94,30.56,30.58,523495.0,30.84,30.94,30.56,30.58,523495.0
2023-10-26 09:30:00,30.93,31.2,30.18,30.27,273911.0,30.93,31.2,30.18,30.27,273911.0
2023-10-26 10:00:00,30.27,30.43,30.06,30.32,188400.0,30.27,30.43,30.06,30.32,188400.0
2023-10-26 10:30:00,30.32,30.99,30.24,30.87,137963.0,30.32,30.99,30.24,30.87,137963.0
2023-10-26 11:00:00,30.88,31.0,30.49,30.54,83655.0,30.88,31.0,30.49,30.54,83655.0
2023-10-26 11:30:00,30.55,30.75,30.38,30.67,72175.0,30.55,30.75,30.38,30.67,72175.0
2023-10-26 12:00:00,30.66,30.72,30.46,30.56,71641.0,30.66,30.72,30.46,30.56,71641.0
2023-10-26 12:30:00,30.57,30.61,30.45,30.51,53982.0,30.57,30.61,30.45,30.51,53982.0
2023-10-26 13:00:00,30.5,30.81,30.47,30.68,67036.0,30.5,30.81,30.47,30.68,67036.0
2023-10-26 13:30:00,30.69,30.92,30.53,30.85,58531.0,30.69,30.92,30.53,30.85,58531.0
2023-10-26 14:00:00,30.85,31.0,30.8,30.96,56079.0,30.85,31.0,30.8,30.96,56079.0
2023-10-26 14:30:00,30.95,31.4,30.93,31.4,103986.0,30.95,31.4,30.93,31.4,103986.0
2023-10-26 15:00:00,31.39,31.58,30.93,31.01,159495.0,31.39,31.58,30.93,31.01,159495.0
2023-10-26 15:30:00,30.97,30.97,30.55,30.64,383998.0,30.97,30.97,30.55,30.64,383998.0
2023-10-27 09:30:00,31.01,31.03,29.42,29.45,216679.0,31.01,31.03,29.42,29.45,216679.0
2023-10-27 10:00:00,29.41,29.82,29.39,29.71,195435.0,29.41,29.82,29.39,29.71,195435.0
2023-10-27 10:30:00,29.69,29.73,29.42,29.56,140673.0,29.69,29.73,29.42,29.56,140673.0
2023-10-27 11:00:00,29.56,30.14,29.41,29.96,144516.0,29.56,30.14,29.41,29.96,144516.0
2023-10-27 11:30:00,29.98,29.98,29.68,29.84,83056.0,29.98,29.98,29.68,29.84,83056.0
2023-10-27 12:00:00,29.83,29.95,29.58,29.6,91098.0,29.83,29.95,29.58,29.6,91098.0
2023-10-27 12:30:00,29.6,29.67,29.44,29.51,86321.0,29.6,29.67,29.44,29.51,86321.0
2023-10-27 13:00:00,29.52,29.56,29.19,29.2,154241.0,29.52,29.56,29.19,29.2,154241.0
2023-10-27 13:30:00,29.21,29.31,28.94,29.06,237080.0,29.21,29.31,28.94,29.06,237080.0
2023-10-27 14:00:00,29.05,29.12,28.88,28.88,183093.0,29.05,29.12,28.88,28.88,183093.0
2023-10-27 14:30:00,28.91,29.08,28.46,28.69,436291.0,28.91,29.08,28.46,28.69,436291.0
2023-10-27 15:00:00,28.68,29.03,28.66,28.96,166457.0,28.68,29.03,28.66,28.96,166457.0
2023-10-27 15:30:00,28.97,29.02,28.37,28.72,665676.0,28.97,29.02,28.37,28.72,665676.0
2023-10-30 09:30:00,27.86,28.7,27.69,27.81,473113.0,27.86,28.7,27.69,27.81,473113.0
2023-10-30 10:00:00,27.82,27.82,27.42,27.46,469024.0,27.82,27.82,27.42,27.46,469024.0
2023-10-30 10:30:00,27.46,28.05,27.35,28.03,318855.0,27.46,28.05,27.35,28.03,318855.0
2023-10-30 11:00:00,28.03,28.4,27.9,28.01,200963.0,28.03,28.4,27.9,28.01,200963.0
2023-10-30 11:30:00,28.01,28.28,27.96,28.2,239038.0,28.01,28.28,27.96,28.2,239038.0
2023-10-30 12:00:00,28.21,28.24,27.87,28.0,151205.0,28.21,28.24,27.87,28.0,151205.0
2023-10-30 12:30:00,28.0,28.14,27.73,27.98,133526.0,28.0,28.14,27.73,27.98,133526.0
2023-10-30 13:00:00,27.98,28.23,27.88,28.21,196202.0,27.98,28.23,27.88,28.21,196202.0
2023-10-30 13:30:00,28.26,28.6,28.13,28.43,177061.0,28.26,28.6,28.13,28.43,177061.0
2023-10-30 14:00:00,28.41,28.65,28.12,28.13,764593.0,28.41,28.65,28.12,28.13,764593.0
2023-10-30 14:30:00,28.14,28.39,28.14,28.26,127601.0,28.14,28.39,28.14,28.26,127601.0
2023-10-30 15:00:00,28.26,28.38,28.14,28.22,334156.0,28.26,28.38,28.14,28.22,334156.0
2023-10-30 15:30:00,28.2,28.22,27.68,27.68,722169.0,28.2,28.22,27.68,27.68,722169.0
2023-10-31 09:30:00,32.9,34.52,32.07,34.04,2113736.0,32.9,34.52,32.07,34.04,2113736.0
2023-10-31 10:00:00,34.03,34.19,33.67,34.14,706824.0,34.03,34.19,33.67,34.14,706824.0
2023-10-31 10:30:00,34.09,35.02,34.09,34.92,874020.0,34.09,35.02,34.09,34.92,874020.0
2023-10-31 11:00:00,34.94,35.5,34.24,34.34,1016182.0,34.94,35.5,34.24,34.34,1016182.0
2023-10-31 11:30:00,34.34,34.41,33.48,33.64,735224.0,34.34,34.41,33.48,33.64,735224.0
2023-10-31 12:00:00,33.66,34.11,33.22,33.47,566545.0,33.66,34.11,33.22,33.47,566545.0
2023-10-31 12:30:00,33.47,34.13,33.46,34.01,415595.0,33.47,34.13,33.46,34.01,415595.0
2023-10-31 13:00:00,34.0,34.23,33.59,34.09,485042.0,34.0,34.23,33.59,34.09,485042.0
2023-10-31 13:30:00,34.08,34.2,33.95,34.11,181052.0,34.08,34.2,33.95,34.11,181052.0
2023-10-31 14:00:00,34.14,34.51,33.96,33.97,419338.0,34.14,34.51,33.96,33.97,419338.0
2023-10-31 14:30:00,33.97,34.4,33.95,34.31,276833.0,33.97,34.4,33.95,34.31,276833.0
2023-10-31 15:00:00,34.29,34.5,33.79,33.82,441599.0,34.29,34.5,33.79,33.82,441599.0
2023-10-31 15:30:00,33.81,34.09,33.66,33.8,1128095.0,33.81,34.09,33.66,33.8,1128095.0
2023-11-01 09:30:00,33.27,33.6,31.33,32.22,597558.0,33.27,33.6,31.33,32.22,597558.0
2023-11-01 10:00:00,32.25,33.05,31.84,33.02,306387.0,32.25,33.05,31.84,33.02,306387.0
2023-11-01 10:30:00,33.04,33.41,32.81,33.13,230420.0,33.04,33.41,32.81,33.13,230420.0
2023-11-01 11:00:00,33.12,33.33,32.89,32.95,309686.0,33.12,33.33,32.89,32.95,309686.0
2023-11-01 11:30:00,32.98,33.03,32.54,32.81,208411.0,32.98,33.03,32.54,32.81,208411.0
2023-11-01 12:00:00,32.83,33.35,32.81,33.19,126639.0,32.83,33.35,32.81,33.19,126639.0
2023-11-01 12:30:00,33.16,33.21,32.83,32.94,143637.0,33.16,33.21,32.83,32.94,143637.0
2023-11-01 13:00:00,32.95,33.11,32.77,32.83,146988.0,32.95,33.11,32.77,32.83,146988.0
2023-11-01 13:30:00,32.84,32.95,32.57,32.71,145741.0,32.84,32.95,32.57,32.71,145741.0
2023-11-01 14:00:00,32.74,32.85,32.27,32.34,180067.0,32.74,32.85,32.27,32.34,180067.0
2023-11-01 14:30:00,32.36,32.8,32.26,32.71,271006.0,32.36,32.8,32.26,32.71,271006.0
2023-11-01 15:00:00,32.68,32.98,32.68,32.8,147351.0,32.68,32.98,32.68,32.8,147351.0
2023-11-01 15:30:00,32.79,33.22,32.75,33.14,667180.0,32.79,33.22,32.75,33.14,667180.0
2023-11-02 09:30:00,34.71,35.26,34.07,34.65,387765.0,34.71,35.26,34.07,34.65,387765.0
2023-11-02 10:00:00,34.71,34.78,33.25,33.39,215829.0,34.71,34.78,33.25,33.39,215829.0
2023-11-02 10:30:00,33.34,33.44,33.01,33.33,182110.0,33.34,33.44,33.01,33.33,182110.0
2023-11-02 11:00:00,33.35,34.1,33.33,33.95,188554.0,33.35,34.1,33.33,33.95,188554.0
2023-11-02 11:30:00,33.97,34.31,33.75,34.27,102335.0,33.97,34.31,33.75,34.27,102335.0
2023-11-02 12:00:00,34.27,34.45,33.95,33.99,103283.0,34.27,34.45,33.95,33.99,103283.0
2023-11-02 12:30:00,33.99,34.45,33.97,34.4,72942.0,33.99,34.45,33.97,34.4,72942.0
2023-11-02 13:00:00,34.41,34.54,34.15,34.32,101903.0,34.41,34.54,34.15,34.32,101903.0
2023-11-02 13:30:00,34.33,34.68,34.25,34.67,77448.0,34.33,34.68,34.25,34.67,77448.0
2023-11-02 14:00:00,34.69,34.73,34.3,34.39,78319.0,34.69,34.73,34.3,34.39,78319.0
2023-11-02 14:30:00,34.37,34.46,34.15,34.3,76911.0,34.37,34.46,34.15,34.3,76911.0
2023-11-02 15:00:00,34.28,34.61,34.26,34.43,99179.0,34.28,34.61,34.26,34.43,99179.0
2023-11-02 15:30:00,34.41,34.75,34.32,34.33,434984.0,34.41,34.75,34.32,34.33,434984.0
2023-11-03 09:30:00,35.43,35.94,34.98,35.77,384468.0,35.43,35.94,34.98,35.77,384468.0
2023-11-03 10:00:00,35.77,35.94,34.8,34.85,207630.0,35.77,35.94,34.8,34.85,207630.0
2023-11-03 10:30:00,34.8,34.89,34.45,34.63,111767.0,34.8,34.89,34.45,34.63,111767.0
2023-11-03 11:00:00,34.63,34.78,34.36,34.42,78768.0,34.63,34.78,34.36,34.42,78768.0
2023-11-03 11:30:00,34.42,34.88,34.42,34.84,69175.0,34.42,34.88,34.42,34.84,69175.0
2023-11-03 12:00:00,34.84,35.22,34.8,35.11,132609.0,34.84,35.22,34.8,35.11,132609.0
2023-11-03 12:30:00,35.11,35.23,34.75,34.84,59674.0,35.11,35.23,34.75,34.84,59674.0
2023-11-03 13:00:00,34.85,34.92,34.51,34.59,66128.0,34.85,34.92,34.51,34.59,66128.0
2023-11-03 13:30:00,34.59,34.77,34.53,34.67,58055.0,34.59,34.77,34.53,34.67,58055.0
2023-11-03 14:00:00,34.67,35.02,34.62,35.02,80318.0,34.67,35.02,34.62,35.02,80318.0
2023-11-03 14:30:00,35.01,35.16,34.89,34.97,76808.0,35.01,35.16,34.89,34.97,76808.0
2023-11-03 15:00:00,34.97,35.0,34.83,34.87,112241.0,34.97,35.0,34.83,34.87,112241.0
2023-11-03 15:30:00,34.86,34.9,34.64,34.82,338820.0,34.86,34.9,34.64,34.82,338820.0
2023-11-06 09:30:00,35.04,35.07,33.72,33.76,134988.0,35.04,35.07,33.72,33.76,134988.0
2023-11-06 10:00:00,33.8,34.13,33.36,33.66,161101.0,33.8,34.13,33.36,33.66,161101.0
2023-11-06 10:30:00,33.67,33.98,33.53,33.84,78599.0,33.67,33.98,33.53,33.84,78599.0
2023-11-06 11:00:00,33.84,34.08,33.81,33.95,98489.0,33.84,34.08,33.81,33.95,98489.0
2023-11-06 11:30:00,33.94,33.97,33.62,33.73,71616.0,33.94,33.97,33.62,33.73,71616.0
2023-11-06 12:00:00,33.73,33.76,33.37,33.55,54078.0,33.73,33.76,33.37,33.55,54078.0
2023-11-06 12:30:00,33.57,33.76,33.45,33.55,41434.0,33.57,33.76,33.45,33.55,41434.0
2023-11-06 13:00:00,33.57,33.57,33.11,33.31,55023.0,33.57,33.57,33.11,33.31,55023.0
2023-11-06 13:30:00,33.3,33.49,33.09,33.26,59260.0,33.3,33.49,33.09,33.26,59260.0
2023-11-06 14:00:00,33.27,33.45,33.18,33.43,65429.0,33.27,33.45,33.18,33.43,65429.0
2023-11-06 14:30:00,33.44,33.54,33.36,33.51,53404.0,33.44,33.54,33.36,33.51,53404.0
2023-11-06 15:00:00,33.52,33.6,33.36,33.36,69732.0,33.52,33.6,33.36,33.36,69732.0
2023-11-06 15:30:00,33.38,33.66,33.35,33.58,347116.0,33.38,33.66,33.35,33.58,347116.0
2023-11-07 09:30:00,33.19,33.79,32.71,33.72,118155.0,33.19,33.79,32.71,33.72,118155.0
2023-11-07 10:00:00,33.68,33.71,33.16,33.38,58509.0,33.68,33.71,33.16,33.38,58509.0
2023-11-07 10:30:00,33.37,33.78,33.32,33.52,60600.0,33.37,33.78,33.32,33.52,60600.0
2023-11-07 11:00:00,33.5,33.6,33.32,33.37,43243.0,33.5,33.6,33.32,33.37,43243.0
2023-11-07 11:30:00,33.36,33.49,33.04,33.15,56198.0,33.36,33.49,33.04,33.15,56198.0
2023-11-07 12:00:00,33.14,33.4,33.05,33.35,40715.0,33.14,33.4,33.05,33.35,40715.0
2023-11-07 12:30:00,33.34,33.44,33.19,33.44,30581.0,33.34,33.44,33.19,33.44,30581.0
2023-11-07 13:00:00,33.44,33.5,33.3,33.31,37246.0,33.44,33.5,33.3,33.31,37246.0
2023-11-07 13:30:00,33.3,33.39,33.26,33.29,62259.0,33.3,33.39,33.26,33.29,62259.0
2023-11-07 14:00:00,33.29,33.38,33.25,33.31,35787.0,33.29,33.38,33.25,33.31,35787.0
2023-11-07 14:30:00,33.32,33.46,33.29,33.43,50489.0,33.32,33.46,33.29,33.43,50489.0
2023-11-07 15:00:00,33.42,33.56,33.37,33.53,52269.0,33.42,33.56,33.37,33.53,52269.0
2023-11-07 15:30:00,33.52,33.7,33.51,33.67,191943.0,33.52,33.7,33.51,33.67,191943.0
2023-11-08 09:30:00,33.4,34.21,33.21,33.95,126266.0,33.4,34.21,33.21,33.95,126266.0
2023-11-08 10:00:00,33.91,33.99,33.71,33.83,96985.0,33.91,33.99,33.71,33.83,96985.0
2023-11-08 10:30:00,33.8,34.0,33.57,33.67,55967.0,33.8,34.0,33.57,33.67,55967.0
2023-11-08 11:00:00,33.63,33.91,33.48,33.85,60697.0,33.63,33.91,33.48,33.85,60697.0
2023-11-08 11:30:00,33.84,34.28,33.78,34.09,93705.0,33.84,34.28,33.78,34.09,93705.0
2023-11-08 12:00:00,34.13,34.19,33.79,33.97,67000.0,34.13,34.19,33.79,33.97,67000.0
2023-11-08 12:30:00,33.95,34.14,33.85,33.99,74776.0,33.95,34.14,33.85,33.99,74776.0
2023-11-08 13:00:00,33.99,34.28,33.99,34.26,54239.0,33.99,34.28,33.99,34.26,54239.0
2023-11-08 13:30:00,34.26,34.39,34.2,34.35,53612.0,34.26,34.39,34.2,34.35,53612.0
2023-11-08 14:00:00,34.35,34.51,34.3,34.34,53464.0,34.35,34.51,34.3,34.34,53464.0
2023-11-08 14:30:00,34.35,34.57,34.35,34.42,90881.0,34.35,34.57,34.35,34.42,90881.0
2023-11-08 15:00:00,34.42,34.5,34.37,34.41,90240.0,34.42,34.5,34.37,34.41,90240.0
2023-11-08 15:30:00,34.4,34.5,34.32,34.43,364185.0,34.4,34.5,34.32,34.43,364185.0
2023-11-09 09:30:00,34.35,34.5,33.57,34.22,84991.0,34.35,34.5,33.57,34.22,84991.0
2023-11-09 10:00:00,34.23,34.49,33.96,34.16,72730.0,34.23,34.49,33.96,34.16,72730.0
2023-11-09 10:30:00,34.13,34.24,33.96,34.06,78824.0,34.13,34.24,33.96,34.06,78824.0
2023-11-09 11:00:00,34.02,34.22,33.96,34.03,44840.0,34.02,34.22,33.96,34.03,44840.0
2023-11-09 11:30:00,34.05,34.14,33.78,34.12,59284.0,34.05,34.14,33.78,34.12,59284.0
2023-11-09 12:00:00,34.12,34.33,33.89,33.92,71208.0,34.12,34.33,33.89,33.92,71208.0
2023-11-09 12:30:00,33.9,33.97,33.62,33.66,29063.0,33.9,33.97,33.62,33.66,29063.0
2023-11-09 13:00:00,33.66,33.68,33.01,33.17,72934.0,33.66,33.68,33.01,33.17,72934.0
2023-11-09 13:30:00,33.14,33.14,32.53,32.65,119966.0,33.14,33.14,32.53,32.65,119966.0
2023-11-09 14:00:00,32.65,32.72,32.41,32.65,71249.0,32.65,32.72,32.41,32.65,71249.0
2023-11-09 14:30:00,32.63,32.74,32.3,32.38,103385.0,32.63,32.74,32.3,32.38,103385.0
2023-11-09 15:00:00,32.38,32.38,31.93,31.96,133937.0,32.38,32.38,31.93,31.96,133937.0
2023-11-09 15:30:00,31.96,31.99,31.45,31.55,435482.0,31.96,31.99,31.45,31.55,435482.0
2023-11-10 09:30:00,31.64,32.04,31.12,31.77,168456.0,31.64,32.04,31.12,31.77,168456.0
2023-11-10 10:00:00,31.74,31.74,30.94,31.02,115362.0,31.74,31.74,30.94,31.02,115362.0
2023-11-10 10:30:00,31.02,31.25,30.86,30.92,90973.0,31.02,31.25,30.86,30.92,90973.0
2023-11-10 11:00:00,30.9,31.29,30.87,31.28,105592.0,30.9,31.29,30.87,31.28,105592.0
2023-11-10 11:30:00,31.27,31.28,30.93,31.06,87007.0,31.27,31.28,30.93,31.06,87007.0
2023-11-10 12:00:00,31.05,31.31,30.99,31.19,110086.0,31.05,31.31,30.99,31.19,110086.0
2023-11-10 12:30:00,31.21,31.74,31.21,31.68,53652.0,31.21,31.74,31.21,31.68,53652.0
2023-11-10 13:00:00,31.69,32.0,31.63,31.93,37427.0,31.69,32.0,31.63,31.93,37427.0
2023-11-10 13:30:00,31.93,32.17,31.88,32.01,44083.0,31.93,32.17,31.88,32.01,44083.0
2023-11-10 14:00:00,32.01,32.27,31.95,32.18,41827.0,32.01,32.27,31.95,32.18,41827.0
2023-11-10 14:30:00,32.15,32.3,32.04,32.24,40476.0,32.15,32.3,32.04,32.24,40476.0
2023-11-10 15:00:00,32.24,32.43,32.12,32.34,74829.0,32.24,32.43,32.12,32.34,74829.0
2023-11-10 15:30:00,32.32,32.39,32.17,32.38,249884.0,32.32,32.39,32.17,32.38,249884.0
2023-11-13 09:30:00,32.08,32.3,31.43,31.55,96020.0,32.08,32.3,31.43,31.55,96020.0
2023-11-13 10:00:00,31.53,31.79,31.27,31.57,73133.0,31.53,31.79,31.27,31.57,73133.0
2023-11-13 10:30:00,31.6,31.86,31.55,31.84,39061.0,31.6,31.86,31.55,31.84,39061.0
2023-11-13 11:00:00,31.83,32.08,31.82,31.94,43554.0,31.83,32.08,31.82,31.94,43554.0
2023-11-13 11:30:00,31.91,32.24,31.89,32.06,37293.0,31.91,32.24,31.89,32.06,37293.0
2023-11-13 12:00:00,32.08,32.18,31.92,32.17,39463.0,32.08,32.18,31.92,32.17,39463.0
2023-11-13 12:30:00,32.16,32.26,32.08,32.23,44151.0,32.16,32.26,32.08,32.23,44151.0
2023-11-13 13:00:00,32.23,32.33,32.14,32.26,32933.0,32.23,32.33,32.14,32.26,32933.0
2023-11-13 13:30:00,32.23,32.53,32.19,32.36,40947.0,32.23,32.53,32.19,32.36,40947.0
2023-11-13 14:00:00,32.36,32.44,32.29,32.38,33256.0,32.36,32.44,32.29,32.38,33256.0
2023-11-13 14:30:00,32.38,32.46,32.27,32.28,40161.0,32.38,32.46,32.27,32.28,40161.0
2023-11-13 15:00:00,32.27,32.35,32.24,32.25,44015.0,32.27,32.35,32.24,32.25,44015.0
2023-11-13 15:30:00,32.27,32.38,32.22,32.28,182778.0,32.27,32.38,32.22,32.28,182778.0
2023-11-14 09:30:00,33.95,34.8,33.81,34.46,466821.0,33.95,34.8,33.81,34.46,466821.0
2023-11-14 10:00:00,34.46,34.55,33.75,34.04,200084.0,34.46,34.55,33.75,34.04,200084.0
2023-11-14 10:30:00,34.05,34.36,33.78,33.86,359848.0,34.05,34.36,33.78,33.86,359848.0
2023-11-14 11:00:00,33.87,34.09,33.64,33.86,199535.0,33.87,34.09,33.64,33.86,199535.0
2023-11-14 11:30:00,33.85,34.08,33.41,33.46,142894.0,33.85,34.08,33.41,33.46,142894.0
2023-11-14 12:00:00,33.45,33.56,33.23,33.47,142916.0,33.45,33.56,33.23,33.47,142916.0
2023-11-14 12:30:00,33.47,33.67,33.41,33.46,155101.0,33.47,33.67,33.41,33.46,155101.0
2023-11-14 13:00:00,33.46,33.5,32.68,32.71,257437.0,33.46,33.5,32.68,32.71,257437.0
2023-11-14 13:30:00,32.72,32.8,32.31,32.46,209470.0,32.72,32.8,32.31,32.46,209470.0
2023-11-14 14:00:00,32.45,32.57,32.28,32.41,173451.0,32.45,32.57,32.28,32.41,173451.0
2023-11-14 14:30:00,32.41,32.61,32.31,32.5,169204.0,32.41,32.61,32.31,32.5,169204.0
2023-11-14 15:00:00,32.52,32.87,32.47,32.5,353887.0,32.52,32.87,32.47,32.5,353887.0
2023-11-14 15:30:00,32.5,32.66,31.97,32.64,1181709.0,32.5,32.66,31.97,32.64,1181709.0
2023-11-15 09:30:00,33.3,35.4,33.1,35.17,416523.0,33.3,35.4,33.1,35.17,416523.0
2023-11-15 10:00:00,35.18,37.3,35.02,36.81,648178.0,35.18,37.3,35.02,36.81,648178.0
2023-11-15 10:30:00,36.76,38.07,36.65,37.79,503131.0,36.76,38.07,36.65,37.79,503131.0
2023-11-15 11:00:00,37.79,37.87,37.17,37.38,300591.0,37.79,37.87,37.17,37.38,300591.0
2023-11-15 11:30:00,37.36,37.37,36.22,36.26,226950.0,37.36,37.37,36.22,36.26,226950.0
2023-11-15 12:00:00,36.3,36.56,36.07,36.49,153072.0,36.3,36.56,36.07,36.49,153072.0
2023-11-15 12:30:00,36.51,36.87,36.45,36.7,169499.0,36.51,36.87,36.45,36.7,169499.0
2023-11-15 13:00:00,36.69,36.69,36.17,36.54,116363.0,36.69,36.69,36.17,36.54,116363.0
2023-11-15 13:30:00,36.53,36.82,36.5,36.72,83520.0,36.53,36.82,36.5,36.72,83520.0
2023-11-15 14:00:00,36.72,36.8,36.53,36.79,85605.0,36.72,36.8,36.53,36.79,85605.0
2023-11-15 14:30:00,36.8,36.81,36.4,36.56,96648.0,36.8,36.81,36.4,36.56,96648.0
2023-11-15 15:00:00,36.55,36.56,36.21,36.3,182105.0,36.55,36.56,36.21,36.3,182105.0
2023-11-15 15:30:00,36.3,36.54,36.28,36.32,578709.0,36.3,36.54,36.28,36.32,578709.0
2023-11-16 09:30:00,35.41,35.9,34.16,34.16,499864.0,35.41,35.9,34.16,34.16,499864.0
2023-11-16 10:00:00,34.18,34.6,33.8,34.38,231400.0,34.18,34.6,33.8,34.38,231400.0
2023-11-16 10:30:00,34.38,34.67,33.85,34.19,210725.0,34.38,34.67,33.85,34.19,210725.0
2023-11-16 11:00:00,34.19,34.54,34.12,34.33,88650.0,34.19,34.54,34.12,34.33,88650.0
2023-11-16 11:30:00,34.33,34.57,34.12,34.54,103386.0,34.33,34.57,34.12,34.54,103386.0
2023-11-16 12:00:00,34.52,34.73,34.37,34.73,95636.0,34.52,34.73,34.37,34.73,95636.0
2023-11-16 12:30:00,34.72,35.13,34.72,35.02,144824.0,34.72,35.13,34.72,35.02,144824.0
2023-11-16 13:00:00,35.0,35.15,34.87,35.07,102414.0,35.0,35.15,34.87,35.07,102414.0
2023-11-16 13:30:00,35.04,35.08,34.81,35.02,78110.0,35.04,35.08,34.81,35.02,78110.0
2023-11-16 14:00:00,35.03,35.1,34.98,35.01,55705.0,35.03,35.1,34.98,35.01,55705.0
2023-11-16 14:30:00,35.0,35.16,34.99,35.03,55790.0,35.0,35.16,34.99,35.03,55790.0
2023-11-16 15:00:00,35.03,35.24,34.99,35.19,80395.0,35.03,35.24,34.99,35.19,80395.0
2023-11-16 15:30:00,35.18,35.18,34.87,34.87,373154.0,35.18,35.18,34.87,34.87,373154.0
2023-11-17 09:30:00,35.3,36.23,35.11,35.59,451200.0,35.3,36.23,35.11,35.59,451200.0
2023-11-17 10:00:00,35.57,36.4,35.22,36.39,277207.0,35.57,36.4,35.22,36.39,277207.0
2023-11-17 10:30:00,36.37,36.37,35.86,36.03,188248.0,36.37,36.37,35.86,36.03,188248.0
2023-11-17 11:00:00,36.03,36.44,35.86,36.08,353322.0,36.03,36.44,35.86,36.08,353322.0
2023-11-17 11:30:00,36.08,36.12,35.73,35.88,101917.0,36.08,36.12,35.73,35.88,101917.0
2023-11-17 12:00:00,35.88,36.3,35.84,36.15,108089.0,35.88,36.3,35.84,36.15,108089.0
2023-11-17 12:30:00,36.14,36.48,36.0,36.47,85577.0,36.14,36.48,36.0,36.47,85577.0
2023-11-17 13:00:00,36.47,36.97,36.36,36.36,156248.0,36.47,36.97,36.36,36.36,156248.0
2023-11-17 13:30:00,36.36,36.57,36.22,36.4,125966.0,36.36,36.57,36.22,36.4,125966.0
2023-11-17 14:00:00,36.41,36.49,36.3,36.3,107542.0,36.41,36.49,36.3,36.3,107542.0
2023-11-17 14:30:00,36.29,36.4,36.16,36.35,54710.0,36.29,36.4,36.16,36.35,54710.0
2023-11-17 15:00:00,36.34,36.53,36.28,36.46,63511.0,36.34,36.53,36.28,36.46,63511.0
2023-11-17 15:30:00,36.46,36.71,36.38,36.7,352387.0,36.46,36.71,36.38,36.7,352387.0
2023-11-20 09:30:00,36.6,37.39,35.94,37.28,202373.0,36.6,37.39,35.94,37.28,202373.0
2023-11-20 10:00:00,37.21,37.39,36.94,37.19,178881.0,37.21,37.39,36.94,37.19,178881.0
2023-11-20 10:30:00,37.18,37.64,36.86,37.52,152267.0,37.18,37.64,36.86,37.52,152267.0
2023-11-20 11:00:00,37.52,37.57,37.27,37.28,59375.0,37.52,37.57,37.27,37.28,59375.0
2023-11-20 11:30:00,37.28,37.32,36.99,36.99,37807.0,37.28,37.32,36.99,36.99,37807.0
2023-11-20 12:00:00,36.99,37.14,36.89,36.9,38802.0,36.99,37.14,36.89,36.9,38802.0
2023-11-20 12:30:00,36.92,37.12,36.9,37.05,43319.0,36.92,37.12,36.9,37.05,43319.0
2023-11-20 13:00:00,37.03,37.27,37.02,37.14,63102.0,37.03,37.27,37.02,37.14,63102.0
2023-11-20 13:30:00,37.15,37.45,37.09,37.29,130020.0,37.15,37.45,37.09,37.29,130020.0
2023-11-20 14:00:00,37.29,37.38,37.1,37.13,40596.0,37.29,37.38,37.1,37.13,40596.0
2023-11-20 14:30:00,37.12,37.14,36.82,36.97,44762.0,37.12,37.14,36.82,36.97,44762.0
2023-11-20 15:00:00,36.95,37.07,36.85,36.91,47255.0,36.95,37.07,36.85,36.91,47255.0
2023-11-20 15:30:00,36.9,36.99,36.72,36.84,215515.0,36.9,36.99,36.72,36.84,215515.0
2023-11-21 09:30:00,36.06,36.06,34.7,34.73,239647.0,36.06,36.06,34.7,34.73,239647.0
2023-11-21 10:00:00,34.72,35.12,34.4,34.58,141615.0,34.72,35.12,34.4,34.58,141615.0
2023-11-21 10:30:00,34.56,34.71,34.25,34.36,135630.0,34.56,34.71,34.25,34.36,135630.0
2023-11-21 11:00:00,34.34,34.46,34.16,34.21,84939.0,34.34,34.46,34.16,34.21,84939.0
2023-11-21 11:30:00,34.21,34.45,34.02,34.26,243916.0,34.21,34.45,34.02,34.26,243916.0
2023-11-21 12:00:00,34.25,34.33,34.01,34.12,109186.0,34.25,34.33,34.01,34.12,109186.0
2023-11-21 12:30:00,34.1,34.14,33.91,33.96,100270.0,34.1,34.14,33.91,33.96,100270.0
2023-11-21 13:00:00,33.95,33.97,33.65,33.79,147094.0,33.95,33.97,33.65,33.79,147094.0
2023-11-21 13:30:00,33.79,33.86,33.7,33.8,105565.0,33.79,33.86,33.7,33.8,105565.0
2023-11-21 14:00:00,33.78,33.96,33.73,33.93,74484.0,33.78,33.96,33.73,33.93,74484.0
2023-11-21 14:30:00,33.94,34.0,33.84,33.99,101624.0,33.94,34.0,33.84,33.99,101624.0
2023-11-21 15:00:00,34.0,34.09,33.73,33.83,101117.0,34.0,34.09,33.73,33.83,101117.0
2023-11-21 15:30:00,33.84,33.89,33.59,33.59,426334.0,33.84,33.89,33.59,33.59,426334.0
2023-11-22 09:30:00,34.01,34.46,33.89,34.28,427663.0,34.01,34.46,33.89,34.28,427663.0
2023-11-22 10:00:00,34.35,34.76,34.15,34.56,187782.0,34.35,34.76,34.15,34.56,187782.0
2023-11-22 10:30:00,34.56,34.68,34.21,34.3,111352.0,34.56,34.68,34.21,34.3,111352.0
2023-11-22 11:00:00,34.3,34.52,34.18,34.22,98149.0,34.3,34.52,34.18,34.22,98149.0
2023-11-22 11:30:00,34.23,34.49,34.21,34.48,92858.0,34.23,34.49,34.21,34.48,92858.0
2023-11-22 12:00:00,34.48,34.53,34.25,34.3,57724.0,34.48,34.53,34.25,34.3,57724.0
2023-11-22 12:30:00,34.29,34.31,33.99,34.07,75372.0,34.29,34.31,33.99,34.07,75372.0
2023-11-22 13:00:00,34.07,34.17,33.86,33.86,61745.0,34.07,34.17,33.86,33.86,61745.0
2023-11-22 13:30:00,33.87,33.93,33.8,33.86,74119.0,33.87,33.93,33.8,33.86,74119.0
2023-11-22 14:00:00,33.87,33.95,33.64,33.76,98970.0,33.87,33.95,33.64,33.76,98970.0
2023-11-22 14:30:00,33.76,33.78,33.42,33.62,94153.0,33.76,33.78,33.42,33.62,94153.0
2023-11-22 15:00:00,33.63,33.76,33.57,33.76,79388.0,33.63,33.76,33.57,33.76,79388.0
2023-11-22 15:30:00,33.76,33.79,33.5,33.55,332148.0,33.76,33.79,33.5,33.55,332148.0
2023-11-24 09:30:00,33.08,34.16,33.04,33.93,93961.0,33.08,34.16,33.04,33.93,93961.0
2023-11-24 10:00:00,33.9,34.0,33.58,33.8,39242.0,33.9,34.0,33.58,33.8,39242.0
2023-11-24 10:30:00,33.78,34.05,33.64,33.91,72537.0,33.78,34.05,33.64,33.91,72537.0
2023-11-24 11:00:00,33.95,34.11,33.84,33.89,36420.0,33.95,34.11,33.84,33.89,36420.0
2023-11-24 11:30:00,33.85,33.95,33.72,33.74,34722.0,33.85,33.95,33.72,33.74,34722.0
2023-11-24 12:00:00,33.75,34.05,33.69,34.0,49280.0,33.75,34.05,33.69,34.0,49280.0
2023-11-24 12:30:00,33.99,34.31,33.95,34.3,188706.0,33.99,34.31,33.95,34.3,188706.0
2023-11-27 09:30:00,34.07,34.07,32.75,33.14,181726.0,34.07,34.07,32.75,33.14,181726.0
2023-11-27 10:00:00,33.18,33.9,33.14,33.9,81226.0,33.18,33.9,33.14,33.9,81226.0
2023-11-27 10:30:00,33.9,34.16,33.84,34.04,86153.0,33.9,34.16,33.84,34.04,86153.0
2023-11-27 11:00:00,34.02,34.04,33.85,33.88,47568.0,34.02,34.04,33.85,33.88,47568.0
2023-11-27 11:30:00,33.88,33.93,33.69,33.86,57296.0,33.88,33.93,33.69,33.86,57296.0
2023-11-27 12:00:00,33.82,33.98,33.79,33.9,43079.0,33.82,33.98,33.79,33.9,43079.0
2023-11-27 12:30:00,33.88,34.0,33.78,33.79,32279.0,33.88,34.0,33.78,33.79,32279.0
2023-11-27 13:00:00,33.81,34.08,33.75,33.79,72892.0,33.81,34.08,33.75,33.79,72892.0
2023-11-27 13:30:00,33.77,33.79,33.56,33.61,44931.0,33.77,33.79,33.56,33.61,44931.0
2023-11-27 14:00:00,33.61,33.77,33.57,33.57,80149.0,33.61,33.77,33.57,33.57,80149.0
2023-11-27 14:30:00,33.57,33.74,33.55,33.74,86296.0,33.57,33.74,33.55,33.74,86296.0
2023-11-27 15:00:00,33.74,33.92,33.71,33.81,119766.0,33.74,33.92,33.71,33.81,119766.0
2023-11-27 15:30:00,33.83,33.88,33.51,33.62,341391.0,33.83,33.88,33.51,33.62,341391.0
2023-11-28 09:30:00,33.35,33.73,33.0,33.12,142301.0,33.35,33.73,33.0,33.12,142301.0
2023-11-28 10:00:00,33.12,33.57,33.08,33.56,169653.0,33.12,33.57,33.08,33.56,169653.0
2023-11-28 10:30:00,33.53,34.83,33.46,34.77,244568.0,33.53,34.83,33.46,34.77,244568.0
2023-11-28 11:00:00,34.78,35.18,34.75,34.85,200504.0,34.78,35.18,34.75,34.85,200504.0
2023-11-28 11:30:00,34.88,35.16,34.88,35.11,129271.0,34.88,35.16,34.88,35.11,129271.0
2023-11-28 12:00:00,35.12,35.42,35.0,35.4,137507.0,35.12,35.42,35.0,35.4,137507.0
2023-11-28 12:30:00,35.4,35.78,35.21,35.53,237846.0,35.4,35.78,35.21,35.53,237846.0
2023-11-28 13:00:00,35.48,35.48,34.77,34.84,99548.0,35.48,35.48,34.77,34.84,99548.0
2023-11-28 13:30:00,34.84,34.94,34.79,34.83,44162.0,34.84,34.94,34.79,34.83,44162.0
2023-11-28 14:00:00,34.83,34.98,34.53,34.57,77053.0,34.83,34.98,34.53,34.57,77053.0
2023-11-28 14:30:00,34.58,34.8,34.55,34.68,63814.0,34.58,34.8,34.55,34.68,63814.0
2023-11-28 15:00:00,34.68,34.87,34.62,34.84,69779.0,34.68,34.87,34.62,34.84,69779.0
2023-11-28 15:30:00,34.84,35.08,34.83,35.04,287875.0,34.84,35.08,34.83,35.04,287875.0
2023-11-29 09:30:00,36.21,37.94,36.17,37.76,400259.0,36.21,37.94,36.17,37.76,400259.0
2023-11-29 10:00:00,37.77,37.84,36.76,36.99,253202.0,37.77,37.84,36.76,36.99,253202.0
2023-11-29 10:30:00,36.99,37.22,36.57,37.0,186961.0,36.99,37.22,36.57,37.0,186961.0
2023-11-29 11:00:00,37.0,37.24,36.29,36.29,135416.0,37.0,37.24,36.29,36.29,135416.0
2023-11-29 11:30:00,36.31,36.73,36.23,36.37,98371.0,36.31,36.73,36.23,36.37,98371.0
2023-11-29 12:00:00,36.4,36.48,36.25,36.35,51021.0,36.4,36.48,36.25,36.35,51021.0
2023-11-29 12:30:00,36.33,36.55,36.3,36.39,68140.0,36.33,36.55,36.3,36.39,68140.0
2023-11-29 13:00:00,36.39,36.4,36.03,36.16,80363.0,36.39,36.4,36.03,36.16,80363.0
2023-11-29 13:30:00,36.15,36.31,35.99,36.25,80041.0,36.15,36.31,35.99,36.25,80041.0
2023-11-29 14:00:00,36.26,36.36,36.14,36.29,41347.0,36.26,36.36,36.14,36.29,41347.0
2023-11-29 14:30:00,36.26,36.26,35.94,36.04,62066.0,36.26,36.26,35.94,36.04,62066.0
2023-11-29 15:00:00,36.03,36.14,35.97,36.12,71840.0,36.03,36.14,35.97,36.12,71840.0
2023-11-29 15:30:00,36.12,36.28,36.02,36.26,372948.0,36.12,36.28,36.02,36.26,372948.0
2023-11-30 09:30:00,36.43,36.49,35.51,36.36,248954.0,36.43,36.49,35.51,36.36,248954.0
2023-11-30 10:00:00,36.4,37.14,36.21,37.11,249662.0,36.4,37.14,36.21,37.11,249662.0
2023-11-30 10:30:00,37.11,37.12,35.95,36.58,256570.0,37.11,37.12,35.95,36.58,256570.0
2023-11-30 11:00:00,36.57,36.98,36.16,36.39,211182.0,36.57,36.98,36.16,36.39,211182.0
2023-11-30 11:30:00,36.37,36.77,36.25,36.58,213210.0,36.37,36.77,36.25,36.58,213210.0
2023-11-30 12:00:00,36.57,36.82,36.5,36.55,162554.0,36.57,36.82,36.5,36.55,162554.0
2023-11-30 12:30:00,36.57,37.41,36.54,37.26,218963.0,36.57,37.41,36.54,37.26,218963.0
2023-11-30 13:00:00,37.25,37.35,36.82,36.87,114102.0,37.25,37.35,36.82,36.87,114102.0
2023-11-30 13:30:00,36.86,37.06,36.78,36.88,146762.0,36.86,37.06,36.78,36.88,146762.0
2023-11-30 14:00:00,36.88,36.98,36.83,36.92,130100.0,36.88,36.98,36.83,36.92,130100.0
2023-11-30 14:30:00,36.92,37.24,36.91,37.11,172465.0,36.92,37.24,36.91,37.11,172465.0
2023-11-30 15:00:00,37.11,37.13,36.54,36.56,300478.0,37.11,37.13,36.54,36.56,300478.0
2023-11-30 15:30:00,36.54,36.92,36.2,36.9,842330.0,36.54,36.92,36.2,36.9,842330.0
2023-12-01 09:30:00,36.61,36.96,35.33,36.36,188919.0,36.61,36.96,35.33,36.36,188919.0
2023-12-01 10:00:00,36.38,36.95,36.28,36.88,137251.0,36.38,36.95,36.28,36.88,137251.0
2023-12-01 10:30:00,36.9,37.99,36.79,37.94,319771.0,36.9,37.99,36.79,37.94,319771.0
2023-12-01 11:00:00,37.9,38.43,37.67,38.2,254952.0,37.9,38.43,37.67,38.2,254952.0
2023-12-01 11:30:00,38.2,38.4,37.89,38.23,118087.0,38.2,38.4,37.89,38.23,118087.0
2023-12-01 12:00:00,38.25,38.71,38.23,38.61,118964.0,38.25,38.71,38.23,38.61,118964.0
2023-12-01 12:30:00,38.6,39.16,38.6,38.94,190759.0,38.6,39.16,38.6,38.94,190759.0
2023-12-01 13:00:00,38.95,39.02,38.82,38.94,92104.0,38.95,39.02,38.82,38.94,92104.0
2023-12-01 13:30:00,38.93,39.21,38.79,39.15,157782.0,38.93,39.21,38.79,39.15,157782.0
2023-12-01 14:00:00,39.15,39.42,39.08,39.37,161324.0,39.15,39.42,39.08,39.37,161324.0
2023-12-01 14:30:00,39.38,39.48,39.09,39.33,120931.0,39.38,39.48,39.09,39.33,120931.0
2023-12-01 15:00:00,39.34,39.52,39.18,39.47,150671.0,39.34,39.52,39.18,39.47,150671.0
2023-12-01 15:30:00,39.5,39.79,39.44,39.68,566051.0,39.5,39.79,39.44,39.68,566051.0
2023-12-04 09:30:00,39.03,41.11,39.0,40.22,411163.0,39.03,41.11,39.0,40.22,411163.0
2023-12-04 10:00:00,40.23,40.74,39.88,39.95,184977.0,40.23,40.74,39.88,39.95,184977.0
2023-12-04 10:30:00,39.94,40.0,39.19,39.29,144358.0,39.94,40.0,39.19,39.29,144358.0
2023-12-04 11:00:00,39.29,39.56,39.15,39.39,66652.0,39.29,39.56,39.15,39.39,66652.0
2023-12-04 11:30:00,39.36,39.66,39.24,39.65,58894.0,39.36,39.66,39.24,39.65,58894.0
2023-12-04 12:00:00,39.66,39.75,39.45,39.69,116975.0,39.66,39.75,39.45,39.69,116975.0
2023-12-04 12:30:00,39.66,40.4,39.64,40.35,97630.0,39.66,40.4,39.64,40.35,97630.0
2023-12-04 13:00:00,40.36,40.45,40.18,40.18,51711.0,40.36,40.45,40.18,40.18,51711.0
2023-12-04 13:30:00,40.19,40.51,40.15,40.27,59244.0,40.19,40.51,40.15,40.27,59244.0
2023-12-04 14:00:00,40.28,40.36,39.89,39.92,54581.0,40.28,40.36,39.89,39.92,54581.0
2023-12-04 14:30:00,39.92,40.05,39.81,39.89,68741.0,39.92,40.05,39.81,39.89,68741.0
2023-12-04 15:00:00,39.9,39.93,39.58,39.91,106559.0,39.9,39.93,39.58,39.91,106559.0
2023-12-04 15:30:00,39.9,40.56,39.83,40.43,742638.0,39.9,40.56,39.83,40.43,742638.0
2023-12-05 09:30:00,39.58,39.87,38.55,39.22,217125.0,39.58,39.87,38.55,39.22,217125.0
2023-12-05 10:00:00,39.26,39.53,38.95,39.09,185426.0,39.26,39.53,38.95,39.09,185426.0
2023-12-05 10:30:00,39.1,39.13,38.39,38.66,185198.0,39.1,39.13,38.39,38.66,185198.0
2023-12-05 11:00:00,38.68,38.69,38.22,38.69,198436.0,38.68,38.69,38.22,38.69,198436.0
2023-12-05 11:30:00,38.71,38.88,38.5,38.58,93502.0,38.71,38.88,38.5,38.58,93502.0
2023-12-05 12:00:00,38.61,38.85,38.53,38.58,66018.0,38.61,38.85,38.53,38.58,66018.0
2023-12-05 12:30:00,38.58,38.61,38.08,38.2,123863.0,38.58,38.61,38.08,38.2,123863.0
2023-12-05 13:00:00,38.17,38.58,37.95,38.43,69741.0,38.17,38.58,37.95,38.43,69741.0
2023-12-05 13:30:00,38.42,38.49,38.33,38.39,37047.0,38.42,38.49,38.33,38.39,37047.0
2023-12-05 14:00:00,38.38,38.56,38.22,38.41,77320.0,38.38,38.56,38.22,38.41,77320.0
2023-12-05 14:30:00,38.41,38.86,38.28,38.76,86052.0,38.41,38.86,38.28,38.76,86052.0
2023-12-05 15:00:00,38.75,38.94,38.54,38.58,86476.0,38.75,38.94,38.54,38.58,86476.0
2023-12-05 15:30:00,38.57,38.63,38.49,38.51,338294.0,38.57,38.63,38.49,38.51,338294.0
2023-12-06 09:30:00,39.3,39.78,38.6,39.18,320423.0,39.3,39.78,38.6,39.18,320423.0
2023-12-06 10:00:00,39.22,39.87,39.09,39.41,302705.0,39.22,39.87,39.09,39.41,302705.0
2023-12-06 10:30:00,39.42,40.12,39.35,39.74,437904.0,39.42,40.12,39.35,39.74,437904.0
2023-12-06 11:00:00,39.73,40.05,39.6,40.03,162122.0,39.73,40.05,39.6,40.03,162122.0
2023-12-06 11:30:00,40.03,40.16,39.75,40.15,77482.0,40.03,40.16,39.75,40.15,77482.0
2023-12-06 12:00:00,40.14,40.16,39.53,39.59,70736.0,40.14,40.16,39.53,39.59,70736.0
2023-12-06 12:30:00,39.59,39.61,38.87,38.91,32771.0,39.59,39.61,38.87,38.91,32771.0
2023-12-06 13:00:00,38.9,39.2,38.65,39.15,53709.0,38.9,39.2,38.65,39.15,53709.0
2023-12-06 13:30:00,39.18,39.4,39.07,39.29,83111.0,39.18,39.4,39.07,39.29,83111.0
2023-12-06 14:00:00,39.33,39.6,39.33,39.43,92216.0,39.33,39.6,39.33,39.43,92216.0
2023-12-06 14:30:00,39.44,39.6,38.74,38.74,217188.0,39.44,39.6,38.74,38.74,217188.0
2023-12-06 15:00:00,38.76,38.94,37.86,38.02,119880.0,38.76,38.94,37.86,38.02,119880.0
2023-12-06 15:30:00,38.03,38.28,37.85,38.26,420209.0,38.03,38.28,37.85,38.26,420209.0
2023-12-07 09:30:00,38.18,39.0,38.06,38.72,256411.0,38.18,39.0,38.06,38.72,256411.0
2023-12-07 10:00:00,38.73,38.95,38.56,38.77,173331.0,38.73,38.95,38.56,38.77,173331.0
2023-12-07 10:30:00,38.78,39.15,38.69,39.03,97165.0,38.78,39.15,38.69,39.03,97165.0
2023-12-07 11:00:00,39.08,39.13,38.52,38.67,146828.0,39.08,39.13,38.52,38.67,146828.0
2023-12-07 11:30:00,38.66,38.8,38.46,38.55,68190.0,38.66,38.8,38.46,38.55,68190.0
2023-12-07 12:00:00,38.56,39.01,38.52,38.99,54478.0,38.56,39.01,38.52,38.99,54478.0
2023-12-07 12:30:00,38.99,39.58,38.99,39.52,67145.0,38.99,39.58,38.99,39.52,67145.0
2023-12-07 13:00:00,39.52,39.77,39.47,39.53,75168.0,39.52,39.77,39.47,39.53,75168.0
2023-12-07 13:30:00,39.56,39.73,39.52,39.63,99229.0,39.56,39.73,39.52,39.63,99229.0
2023-12-07 14:00:00,39.63,39.98,39.55,39.62,166219.0,39.63,39.98,39.55,39.62,166219.0
2023-12-07 14:30:00,39.6,39.6,39.19,39.25,495389.0,39.6,39.6,39.19,39.25,495389.0
2023-12-07 15:00:00,39.25,39.66,39.24,39.5,124991.0,39.25,39.66,39.24,39.5,124991.0
2023-12-07 15:30:00,39.5,39.98,39.45,39.9,504376.0,39.5,39.98,39.45,39.9,504376.0
2023-12-08 09:30:00,39.67,40.66,39.16,40.19,214651.0,39.67,40.66,39.16,40.19,214651.0
2023-12-08 10:00:00,40.21,40.86,40.16,40.8,137507.0,40.21,40.86,40.16,40.8,137507.0
2023-12-08 10:30:00,40.78,40.98,40.36,40.51,170792.0,40.78,40.98,40.36,40.51,170792.0
2023-12-08 11:00:00,40.51,40.59,39.88,40.06,125686.0,40.51,40.59,39.88,40.06,125686.0
2023-12-08 11:30:00,40.08,40.21,39.6,39.67,149149.0,40.08,40.21,39.6,39.67,149149.0
2023-12-08 12:00:00,39.69,39.77,39.53,39.61,94023.0,39.69,39.77,39.53,39.61,94023.0
2023-12-08 12:30:00,39.6,39.66,39.45,39.56,59587.0,39.6,39.66,39.45,39.56,59587.0
2023-12-08 13:00:00,39.56,39.63,39.35,39.5,58927.0,39.56,39.63,39.35,39.5,58927.0
2023-12-08 13:30:00,39.48,39.7,39.33,39.63,46538.0,39.48,39.7,39.33,39.63,46538.0
2023-12-08 14:00:00,39.64,39.7,39.52,39.69,67676.0,39.64,39.7,39.52,39.69,67676.0
2023-12-08 14:30:00,39.7,39.81,39.66,39.75,57561.0,39.7,39.81,39.66,39.75,57561.0
2023-12-08 15:00:00,39.74,39.89,39.55,39.82,93530.0,39.74,39.89,39.55,39.82,93530.0
2023-12-08 15:30:00,39.81,39.84,39.57,39.66,267826.0,39.81,39.84,39.57,39.66,267826.0
2023-12-11 09:30:00,39.26,39.57,38.3,38.49,199143.0,39.26,39.57,38.3,38.49,199143.0
2023-12-11 10:00:00,38.5,39.2,38.39,38.63,153791.0,38.5,39.2,38.39,38.63,153791.0
2023-12-11 10:30:00,38.63,38.84,38.59,38.8,84081.0,38.63,38.84,38.59,38.8,84081.0
2023-12-11 11:00:00,38.8,38.98,38.61,38.78,67725.0,38.8,38.98,38.61,38.78,67725.0
2023-12-11 11:30:00,38.8,39.33,38.65,39.32,101692.0,38.8,39.33,38.65,39.32,101692.0
2023-12-11 12:00:00,39.33,39.62,39.07,39.55,129567.0,39.33,39.62,39.07,39.55,129567.0
2023-12-11 12:30:00,39.55,39.59,39.38,39.41,221088.0,39.55,39.59,39.38,39.41,221088.0
2023-12-11 13:00:00,39.39,39.41,39.25,39.38,60871.0,39.39,39.41,39.25,39.38,60871.0
2023-12-11 13:30:00,39.38,39.94,39.38,39.93,69095.0,39.38,39.94,39.38,39.93,69095.0
2023-12-11 14:00:00,39.95,39.96,39.69,39.72,93171.0,39.95,39.96,39.69,39.72,93171.0
2023-12-11 14:30:00,39.76,39.76,39.36,39.41,105116.0,39.76,39.76,39.36,39.41,105116.0
2023-12-11 15:00:00,39.41,39.63,39.26,39.43,95806.0,39.41,39.63,39.26,39.43,95806.0
2023-12-11 15:30:00,39.42,39.76,39.39,39.55,377892.0,39.42,39.76,39.39,39.55,377892.0
2023-12-12 09:30:00,38.88,39.1,37.73,38.05,286625.0,38.88,39.1,37.73,38.05,286625.0
2023-12-12 10:00:00,38.05,38.08,37.44,37.55,151641.0,38.05,38.08,37.44,37.55,151641.0
2023-12-12 10:30:00,37.53,37.81,37.5,37.65,151154.0,37.53,37.81,37.5,37.65,151154.0
2023-12-12 11:00:00,37.7,37.81,37.28,37.39,144333.0,37.7,37.81,37.28,37.39,144333.0
2023-12-12 11:30:00,37.42,37.52,36.99,37.02,143223.0,37.42,37.52,36.99,37.02,143223.0
2023-12-12 12:00:00,37.01,37.53,36.93,37.33,97330.0,37.01,37.53,36.93,37.33,97330.0
2023-12-12 12:30:00,37.34,37.52,37.34,37.39,51099.0,37.34,37.52,37.34,37.39,51099.0
2023-12-12 13:00:00,37.38,37.73,37.32,37.54,122744.0,37.38,37.73,37.32,37.54,122744.0
2023-12-12 13:30:00,37.55,37.63,37.35,37.52,129664.0,37.55,37.63,37.35,37.52,129664.0
2023-12-12 14:00:00,37.51,37.76,37.43,37.61,54665.0,37.51,37.76,37.43,37.61,54665.0
2023-12-12 14:30:00,37.61,37.66,37.53,37.57,41455.0,37.61,37.66,37.53,37.57,41455.0
2023-12-12 15:00:00,37.59,37.65,37.35,37.46,63443.0,37.59,37.65,37.35,37.46,63443.0
2023-12-12 15:30:00,37.46,37.6,37.24,37.59,377654.0,37.46,37.6,37.24,37.59,377654.0
2023-12-13 09:30:00,37.65,37.7,36.99,37.08,143305.0,37.65,37.7,36.99,37.08,143305.0
2023-12-13 10:00:00,37.08,37.58,37.03,37.45,85335.0,37.08,37.58,37.03,37.45,85335.0
2023-12-13 10:30:00,37.47,37.63,37.3,37.55,65455.0,37.47,37.63,37.3,37.55,65455.0
2023-12-13 11:00:00,37.55,37.85,37.29,37.29,95047.0,37.55,37.85,37.29,37.29,95047.0
2023-12-13 11:30:00,37.28,37.31,37.08,37.2,74959.0,37.28,37.31,37.08,37.2,74959.0
2023-12-13 12:00:00,37.2,37.63,37.18,37.61,106931.0,37.2,37.63,37.18,37.61,106931.0
2023-12-13 12:30:00,37.6,37.78,37.52,37.72,88967.0,37.6,37.78,37.52,37.72,88967.0
2023-12-13 13:00:00,37.7,37.71,37.35,37.49,62298.0,37.7,37.71,37.35,37.49,62298.0
2023-12-13 13:30:00,37.49,37.83,37.43,37.77,81871.0,37.49,37.83,37.43,37.77,81871.0
2023-12-13 14:00:00,37.79,39.02,37.79,39.0,162970.0,37.79,39.02,37.79,39.0,162970.0
2023-12-13 14:30:00,39.0,40.23,38.76,40.2,240472.0,39.0,40.23,38.76,40.2,240472.0
2023-12-13 15:00:00,40.2,40.6,39.53,39.75,259627.0,40.2,40.6,39.53,39.75,259627.0
2023-12-13 15:30:00,39.72,40.5,39.67,40.35,727172.0,39.72,40.5,39.67,40.35,727172.0
2023-12-14 09:30:00,41.41,44.03,41.4,43.9,606453.0,41.41,44.03,41.4,43.9,606453.0
2023-12-14 10:00:00,43.9,43.96,42.3,42.99,385593.0,43.9,43.96,42.3,42.99,385593.0
2023-12-14 10:30:00,42.98,43.34,42.71,43.2,201789.0,42.98,43.34,42.71,43.2,201789.0
2023-12-14 11:00:00,43.2,43.41,43.03,43.38,175423.0,43.2,43.41,43.03,43.38,175423.0
2023-12-14 11:30:00,43.38,43.83,43.38,43.51,153201.0,43.38,43.83,43.38,43.51,153201.0
2023-12-14 12:00:00,43.52,43.71,43.24,43.55,144430.0,43.52,43.71,43.24,43.55,144430.0
2023-12-14 12:30:00,43.55,44.27,43.55,43.8,156060.0,43.55,44.27,43.55,43.8,156060.0
2023-12-14 13:00:00,43.79,44.54,43.57,44.0,189611.0,43.79,44.54,43.57,44.0,189611.0
2023-12-14 13:30:00,44.0,44.21,42.95,43.06,386301.0,44.0,44.21,42.95,43.06,386301.0
2023-12-14 14:00:00,43.05,43.29,43.01,43.21,181274.0,43.05,43.29,43.01,43.21,181274.0
2023-12-14 14:30:00,43.21,43.83,43.12,43.79,135741.0,43.21,43.83,43.12,43.79,135741.0
2023-12-14 15:00:00,43.79,43.93,43.67,43.87,193109.0,43.79,43.93,43.67,43.87,193109.0
2023-12-14 15:30:00,43.88,44.42,43.88,44.26,749223.0,43.88,44.42,43.88,44.26,749223.0
2023-12-15 09:30:00,44.33,44.75,42.19,43.0,424347.0,44.33,44.75,42.19,43.0,424347.0
2023-12-15 10:00:00,43.05,43.38,42.69,42.99,305420.0,43.05,43.38,42.69,42.99,305420.0
2023-12-15 10:30:00,42.99,43.7,42.89,43.53,653128.0,42.99,43.7,42.89,43.53,653128.0
2023-12-15 11:00:00,43.55,43.67,42.82,43.21,168104.0,43.55,43.67,42.82,43.21,168104.0
2023-12-15 11:30:00,43.21,43.39,42.95,43.17,112918.0,43.21,43.39,42.95,43.17,112918.0
2023-12-15 12:00:00,43.18,43.22,42.7,43.18,94650.0,43.18,43.22,42.7,43.18,94650.0
2023-12-15 12:30:00,43.13,43.14,42.64,42.64,72138.0,43.13,43.14,42.64,42.64,72138.0
2023-12-15 13:00:00,42.64,43.24,42.59,43.21,69300.0,42.64,43.24,42.59,43.21,69300.0
2023-12-15 13:30:00,43.22,43.23,42.84,42.88,86604.0,43.22,43.23,42.84,42.88,86604.0
2023-12-15 14:00:00,42.87,42.97,42.55,42.56,84787.0,42.87,42.97,42.55,42.56,84787.0
2023-12-15 14:30:00,42.56,43.04,42.56,42.96,312661.0,42.56,43.04,42.56,42.96,312661.0
2023-12-15 15:00:00,43.0,43.08,42.67,42.76,103753.0,43.0,43.08,42.67,42.76,103753.0
2023-12-15 15:30:00,42.78,43.43,42.78,43.32,786034.0,42.78,43.43,42.78,43.32,786034.0
2023-12-18 09:30:00,43.18,43.48,42.56,43.32,98941.0,43.18,43.48,42.56,43.32,98941.0
2023-12-18 10:00:00,43.4,43.6,42.82,42.98,140503.0,43.4,43.6,42.82,42.98,140503.0
2023-12-18 10:30:00,42.96,43.41,42.87,43.22,99606.0,42.96,43.41,42.87,43.22,99606.0
2023-12-18 11:00:00,43.21,43.58,42.97,43.57,89969.0,43.21,43.58,42.97,43.57,89969.0
2023-12-18 11:30:00,43.59,43.91,43.51,43.62,88157.0,43.59,43.91,43.51,43.62,88157.0
2023-12-18 12:00:00,43.62,43.86,43.59,43.71,65691.0,43.62,43.86,43.59,43.71,65691.0
2023-12-18 12:30:00,43.72,43.97,43.68,43.94,68174.0,43.72,43.97,43.68,43.94,68174.0
2023-12-18 13:00:00,43.91,43.93,43.63,43.72,40186.0,43.91,43.93,43.63,43.72,40186.0
2023-12-18 13:30:00,43.72,43.86,43.56,43.76,56614.0,43.72,43.86,43.56,43.76,56614.0
2023-12-18 14:00:00,43.77,43.82,43.51,43.55,80147.0,43.77,43.82,43.51,43.55,80147.0
2023-12-18 14:30:00,43.58,43.79,43.46,43.67,64050.0,43.58,43.79,43.46,43.67,64050.0
2023-12-18 15:00:00,43.67,43.89,43.63,43.65,79322.0,43.67,43.89,43.63,43.65,79322.0
2023-12-18 15:30:00,43.66,43.85,43.3,43.33,363468.0,43.66,43.85,43.3,43.33,363468.0
2023-12-19 09:30:00,43.93,45.25,43.77,45.16,223444.0,43.93,45.25,43.77,45.16,223444.0
2023-12-19 10:00:00,45.08,45.27,44.81,44.87,136528.0,45.08,45.27,44.81,44.87,136528.0
2023-12-19 10:30:00,44.87,44.98,44.66,44.85,69845.0,44.87,44.98,44.66,44.85,69845.0
2023-12-19 11:00:00,44.86,44.88,44.41,44.44,55437.0,44.86,44.88,44.41,44.44,55437.0
2023-12-19 11:30:00,44.41,44.54,44.25,44.34,55910.0,44.41,44.54,44.25,44.34,55910.0
2023-12-19 12:00:00,44.32,44.73,44.15,44.69,76519.0,44.32,44.73,44.15,44.69,76519.0
2023-12-19 12:30:00,44.67,44.86,44.59,44.75,47335.0,44.67,44.86,44.59,44.75,47335.0
2023-12-19 13:00:00,44.77,44.86,44.51,44.53,59940.0,44.77,44.86,44.51,44.53,59940.0
2023-12-19 13:30:00,44.55,44.58,44.31,44.36,38758.0,44.55,44.58,44.31,44.36,38758.0
2023-12-19 14:00:00,44.34,44.45,44.24,44.43,49205.0,44.34,44.45,44.24,44.43,49205.0
2023-12-19 14:30:00,44.42,44.6,44.33,44.53,35066.0,44.42,44.6,44.33,44.53,35066.0
2023-12-19 15:00:00,44.55,44.86,44.54,44.85,97631.0,44.55,44.86,44.54,44.85,97631.0
2023-12-19 15:30:00,44.85,45.0,44.75,44.89,251843.0,44.85,45.0,44.75,44.89,251843.0
2023-12-20 09:30:00,44.15,44.2,43.15,43.33,178236.0,44.15,44.2,43.15,43.33,178236.0
2023-12-20 10:00:00,43.39,44.18,43.33,44.04,81526.0,43.39,44.18,43.33,44.04,81526.0
2023-12-20 10:30:00,44.06,44.28,43.83,44.0,61065.0,44.06,44.28,43.83,44.0,61065.0
2023-12-20 11:00:00,43.98,44.06,43.62,43.87,59860.0,43.98,44.06,43.62,43.87,59860.0
2023-12-20 11:30:00,43.88,44.13,43.8,44.08,26897.0,43.88,44.13,43.8,44.08,26897.0
2023-12-20 12:00:00,44.14,44.21,43.9,44.08,46631.0,44.14,44.21,43.9,44.08,46631.0
2023-12-20 12:30:00,44.07,44.23,43.89,44.02,26944.0,44.07,44.23,43.89,44.02,26944.0
2023-12-20 13:00:00,44.01,44.05,43.84,43.91,20144.0,44.01,44.05,43.84,43.91,20144.0
2023-12-20 13:30:00,43.93,44.12,43.77,43.77,32541.0,43.93,44.12,43.77,43.77,32541.0
2023-12-20 14:00:00,43.77,43.83,43.52,43.52,112639.0,43.77,43.83,43.52,43.52,112639.0
2023-12-20 14:30:00,43.52,43.59,42.46,42.57,154894.0,43.52,43.59,42.46,42.57,154894.0
2023-12-20 15:00:00,42.57,42.7,41.8,41.84,383031.0,42.57,42.7,41.8,41.84,383031.0
2023-12-20 15:30:00,41.84,42.11,41.72,41.89,512141.0,41.84,42.11,41.72,41.89,512141.0
2023-12-21 09:30:00,43.2,44.19,42.89,43.97,222039.0,43.2,44.19,42.89,43.97,222039.0
2023-12-21 10:00:00,44.02,44.68,43.76,43.96,132301.0,44.02,44.68,43.76,43.96,132301.0
2023-12-21 10:30:00,44.05,44.41,43.92,44.3,72058.0,44.05,44.41,43.92,44.3,72058.0
2023-12-21 11:00:00,44.32,44.65,44.21,44.63,73973.0,44.32,44.65,44.21,44.63,73973.0
2023-12-21 11:30:00,44.63,44.86,44.55,44.75,59664.0,44.63,44.86,44.55,44.75,59664.0
2023-12-21 12:00:00,44.74,44.87,44.31,44.31,99076.0,44.74,44.87,44.31,44.31,99076.0
2023-12-21 12:30:00,44.31,44.52,44.07,44.14,51455.0,44.31,44.52,44.07,44.14,51455.0
2023-12-21 13:00:00,44.18,44.35,43.92,44.32,74491.0,44.18,44.35,43.92,44.32,74491.0
2023-12-21 13:30:00,44.35,44.67,44.17,44.67,87559.0,44.35,44.67,44.17,44.67,87559.0
2023-12-21 14:00:00,44.65,44.7,44.35,44.5,48048.0,44.65,44.7,44.35,44.5,48048.0
2023-12-21 14:30:00,44.5,44.59,44.4,44.53,59063.0,44.5,44.59,44.4,44.53,59063.0
2023-12-21 15:00:00,44.51,44.96,44.51,44.94,74495.0,44.51,44.96,44.51,44.94,74495.0
2023-12-21 15:30:00,44.96,45.13,44.83,44.87,255665.0,44.96,45.13,44.83,44.87,255665.0
2023-12-22 09:30:00,44.69,45.23,44.37,44.98,116236.0,44.69,45.23,44.37,44.98,116236.0
2023-12-22 10:00:00,45.0,45.13,44.6,44.88,99464.0,45.0,45.13,44.6,44.88,99464.0
2023-12-22 10:30:00,44.89,44.95,44.51,44.53,45717.0,44.89,44.95,44.51,44.53,45717.0
2023-12-22 11:00:00,44.51,44.79,44.42,44.67,50520.0,44.51,44.79,44.42,44.67,50520.0
2023-12-22 11:30:00,44.68,45.02,44.67,44.78,73036.0,44.68,45.02,44.67,44.78,73036.0
2023-12-22 12:00:00,44.82,44.87,44.64,44.82,23011.0,44.82,44.87,44.64,44.82,23011.0
2023-12-22 12:30:00,44.8,44.91,44.68,44.86,24095.0,44.8,44.91,44.68,44.86,24095.0
2023-12-22 13:00:00,44.85,44.88,44.7,44.86,22347.0,44.85,44.88,44.7,44.86,22347.0
2023-12-22 13:30:00,44.83,44.9,44.71,44.76,18473.0,44.83,44.9,44.71,44.76,18473.0
2023-12-22 14:00:00,44.77,44.78,44.25,44.25,44292.0,44.77,44.78,44.25,44.25,44292.0
2023-12-22 14:30:00,44.21,44.49,44.08,44.46,61109.0,44.21,44.49,44.08,44.46,61109.0
2023-12-22 15:00:00,44.48,44.5,44.31,44.5,49377.0,44.48,44.5,44.31,44.5,49377.0
2023-12-22 15:30:00,44.5,44.51,44.2,44.44,164704.0,44.5,44.51,44.2,44.44,164704.0
2023-12-26 09:30:00,44.77,45.72,44.51,45.58,149285.0,44.77,45.72,44.51,45.58,149285.0
2023-12-26 10:00:00,45.65,45.9,45.41,45.46,69612.0,45.65,45.9,45.41,45.46,69612.0
2023-12-26 10:30:00,45.47,45.65,45.24,45.39,37232.0,45.47,45.65,45.24,45.39,37232.0
2023-12-26 11:00:00,45.42,45.62,45.3,45.59,74440.0,45.42,45.62,45.3,45.59,74440.0
2023-12-26 11:30:00,45.6,46.05,45.6,45.94,71572.0,45.6,46.05,45.6,45.94,71572.0
2023-12-26 12:00:00,45.95,46.37,45.87,46.36,112235.0,45.95,46.37,45.87,46.36,112235.0
2023-12-26 12:30:00,46.37,46.49,46.02,46.13,61838.0,46.37,46.49,46.02,46.13,61838.0
2023-12-26 13:00:00,46.17,46.46,46.14,46.43,19975.0,46.17,46.46,46.14,46.43,19975.0
2023-12-26 13:30:00,46.45,46.54,46.36,46.48,28093.0,46.45,46.54,46.36,46.48,28093.0
2023-12-26 14:00:00,46.5,46.57,46.42,46.46,33857.0,46.5,46.57,46.42,46.46,33857.0
2023-12-26 14:30:00,46.47,46.89,46.45,46.88,95519.0,46.47,46.89,46.45,46.88,95519.0
2023-12-26 15:00:00,46.9,47.21,46.81,47.17,108192.0,46.9,47.21,46.81,47.17,108192.0
2023-12-26 15:30:00,47.19,47.34,46.82,46.84,338450.0,47.19,47.34,46.82,46.84,338450.0
2023-12-27 09:30:00,47.14,47.43,46.43,46.51,150158.0,47.14,47.43,46.43,46.51,150158.0
2023-12-27 10:00:00,46.51,46.85,46.02,46.23,117271.0,46.51,46.85,46.02,46.23,117271.0
2023-12-27 10:30:00,46.21,46.23,45.67,46.22,157671.0,46.21,46.23,45.67,46.22,157671.0
2023-12-27 11:00:00,46.23,46.37,45.93,46.07,141113.0,46.23,46.37,45.93,46.07,141113.0
2023-12-27 11:30:00,46.08,46.21,45.99,46.02,73998.0,46.08,46.21,45.99,46.02,73998.0
2023-12-27 12:00:00,46.03,46.16,45.91,45.94,59303.0,46.03,46.16,45.91,45.94,59303.0
2023-12-27 12:30:00,45.97,46.03,45.76,45.85,79619.0,45.97,46.03,45.76,45.85,79619.0
2023-12-27 13:00:00,45.86,46.18,45.86,45.92,52800.0,45.86,46.18,45.86,45.92,52800.0
2023-12-27 13:30:00,45.91,46.1,45.79,45.8,60380.0,45.91,46.1,45.79,45.8,60380.0
2023-12-27 14:00:00,45.8,45.84,45.63,45.8,82474.0,45.8,45.84,45.63,45.8,82474.0
2023-12-27 14:30:00,45.75,45.75,45.53,45.65,108171.0,45.75,45.75,45.53,45.65,108171.0
2023-12-27 15:00:00,45.67,46.13,45.63,45.97,112798.0,45.67,46.13,45.63,45.97,112798.0
2023-12-27 15:30:00,45.95,46.52,45.94,46.5,303189.0,45.95,46.52,45.94,46.5,303189.0
2023-12-28 09:30:00,46.0,46.18,44.88,45.35,263976.0,46.0,46.18,44.88,45.35,263976.0
2023-12-28 10:00:00,45.35,45.76,45.13,45.66,186896.0,45.35,45.76,45.13,45.66,186896.0
2023-12-28 10:30:00,45.65,45.7,45.31,45.4,81850.0,45.65,45.7,45.31,45.4,81850.0
2023-12-28 11:00:00,45.38,45.44,45.1,45.22,77809.0,45.38,45.44,45.1,45.22,77809.0
2023-12-28 11:30:00,45.2,45.33,45.1,45.15,81862.0,45.2,45.33,45.1,45.15,81862.0
2023-12-28 12:00:00,45.11,45.34,45.04,45.04,83262.0,45.11,45.34,45.04,45.04,83262.0
2023-12-28 12:30:00,45.11,45.22,44.95,45.07,75976.0,45.11,45.22,44.95,45.07,75976.0
2023-12-28 13:00:00,45.08,45.16,44.91,45.16,39610.0,45.08,45.16,44.91,45.16,39610.0
2023-12-28 13:30:00,45.13,45.2,45.02,45.12,64390.0,45.13,45.2,45.02,45.12,64390.0
2023-12-28 14:00:00,45.11,45.28,45.1,45.23,40336.0,45.11,45.28,45.1,45.23,40336.0
2023-12-28 14:30:00,45.26,45.31,45.1,45.13,31720.0,45.26,45.31,45.1,45.13,31720.0
2023-12-28 15:00:00,45.11,45.2,44.95,45.18,65888.0,45.11,45.2,44.95,45.18,65888.0
2023-12-28 15:30:00,45.18,45.6,45.16,45.47,297886.0,45.18,45.6,45.16,45.47,297886.0
2023-12-29 09:30:00,45.33,45.68,45.04,45.11,59394.0,45.33,45.68,45.04,45.11,59394.0
2023-12-29 10:00:00,45.15,45.15,44.65,44.75,101453.0,45.15,45.15,44.65,44.75,101453.0
2023-12-29 10:30:00,44.73,44.84,43.94,44.32,135043.0,44.73,44.84,43.94,44.32,135043.0
2023-12-29 11:00:00,44.31,44.53,43.89,44.0,113461.0,44.31,44.53,43.89,44.0,113461.0
2023-12-29 11:30:00,44.02,44.07,43.71,43.88,92620.0,44.02,44.07,43.71,43.88,92620.0
2023-12-29 12:00:00,43.9,43.92,43.53,43.6,63255.0,43.9,43.92,43.53,43.6,63255.0
2023-12-29 12:30:00,43.6,43.96,43.56,43.92,35873.0,43.6,43.96,43.56,43.92,35873.0
2023-12-29 13:00:00,43.91,43.91,43.65,43.76,68398.0,43.91,43.91,43.65,43.76,68398.0
2023-12-29 13:30:00,43.76,44.02,43.68,43.86,82975.0,43.76,44.02,43.68,43.86,82975.0
2023-12-29 14:00:00,43.89,44.0,43.84,43.95,78978.0,43.89,44.0,43.84,43.95,78978.0
2023-12-29 14:30:00,43.95,44.04,43.94,44.01,68539.0,43.95,44.04,43.94,44.01,68539.0
2023-12-29 15:00:00,44.0,44.05,43.7,43.72,111068.0,44.0,44.05,43.7,43.72,111068.0
2023-12-29 15:30:00,43.73,43.86,43.5,43.5,330346.0,43.73,43.86,43.5,43.5,330346.0
2024-01-02 09:30:00,43.16,43.81,42.58,43.68,136150.0,43.16,43.81,42.58,43.68,136150.0
2024-01-02 10:00:00,43.71,44.39,43.71,44.15,140930.0,43.71,44.39,43.71,44.15,140930.0
2024-01-02 10:30:00,44.11,44.28,43.6,44.1,114076.0,44.11,44.28,43.6,44.1,114076.0
2024-01-02 11:00:00,44.08,44.77,44.02,44.41,101354.0,44.08,44.77,44.02,44.41,101354.0
2024-01-02 11:30:00,44.41,44.42,44.07,44.16,69099.0,44.41,44.42,44.07,44.16,69099.0
2024-01-02 12:00:00,44.17,44.36,44.1,44.19,116589.0,44.17,44.36,44.1,44.19,116589.0
2024-01-02 12:30:00,44.19,44.27,43.98,44.07,44316.0,44.19,44.27,43.98,44.07,44316.0
2024-01-02 13:00:00,44.06,44.37,44.01,44.17,48243.0,44.06,44.37,44.01,44.17,48243.0
2024-01-02 13:30:00,44.15,44.34,44.01,44.05,43460.0,44.15,44.34,44.01,44.05,43460.0
2024-01-02 14:00:00,44.02,44.08,43.35,43.75,143763.0,44.02,44.08,43.35,43.75,143763.0
2024-01-02 14:30:00,43.75,43.75,43.14,43.16,94472.0,43.75,43.75,43.14,43.16,94472.0
2024-01-02 15:00:00,43.12,43.12,42.6,42.97,166466.0,43.12,43.12,42.6,42.97,166466.0
2024-01-02 15:30:00,42.99,43.33,42.64,43.27,413969.0,42.99,43.33,42.64,43.27,413969.0
2024-01-03 09:30:00,42.12,42.41,41.29,41.61,203409.0,42.12,42.41,41.29,41.61,203409.0
2024-01-03 10:00:00,41.62,42.0,41.01,41.07,154490.0,41.62,42.0,41.01,41.07,154490.0
2024-01-03 10:30:00,41.02,41.13,39.94,40.53,267886.0,41.02,41.13,39.94,40.53,267886.0
2024-01-03 11:00:00,40.54,40.97,40.52,40.91,137342.0,40.54,40.97,40.52,40.91,137342.0
2024-01-03 11:30:00,40.89,41.15,40.66,40.8,162140.0,40.89,41.15,40.66,40.8,162140.0
2024-01-03 12:00:00,40.82,40.82,40.23,40.32,64243.0,40.82,40.82,40.23,40.32,64243.0
2024-01-03 12:30:00,40.31,40.67,40.18,40.62,59512.0,40.31,40.67,40.18,40.62,59512.0
2024-01-03 13:00:00,40.64,40.97,40.63,40.91,106648.0,40.64,40.97,40.63,40.91,106648.0
2024-01-03 13:30:00,40.91,41.12,40.85,40.86,113910.0,40.91,41.12,40.85,40.86,113910.0
2024-01-03 14:00:00,40.86,41.05,40.37,40.75,94948.0,40.86,41.05,40.37,40.75,94948.0
2024-01-03 14:30:00,40.77,40.83,40.36,40.48,111796.0,40.77,40.83,40.36,40.48,111796.0
2024-01-03 15:00:00,40.46,40.62,39.97,40.05,141621.0,40.46,40.62,39.97,40.05,141621.0
2024-01-03 15:30:00,40.08,40.61,40.08,40.56,381718.0,40.08,40.61,40.08,40.56,381718.0
2024-01-04 09:30:00,38.64,39.1,38.35,38.58,562496.0,38.64,39.1,38.35,38.58,562496.0
2024-01-04 10:00:00,38.54,40.03,38.49,39.89,200979.0,38.54,40.03,38.49,39.89,200979.0
2024-01-04 10:30:00,39.93,40.47,39.9,40.36,128012.0,39.93,40.47,39.9,40.36,128012.0
2024-01-04 11:00:00,40.38,40.81,40.24,40.46,111976.0,40.38,40.81,40.24,40.46,111976.0
2024-01-04 11:30:00,40.46,40.48,39.96,40.15,71362.0,40.46,40.48,39.96,40.15,71362.0
2024-01-04 12:00:00,40.15,40.24,39.87,40.1,62934.0,40.15,40.24,39.87,40.1,62934.0
2024-01-04 12:30:00,40.07,40.25,40.0,40.21,42720.0,40.07,40.25,40.0,40.21,42720.0
2024-01-04 13:00:00,40.23,40.42,40.15,40.16,75393.0,40.23,40.42,40.15,40.16,75393.0
2024-01-04 13:30:00,40.17,40.32,39.78,39.82,42297.0,40.17,40.32,39.78,39.82,42297.0
2024-01-04 14:00:00,39.81,39.9,39.41,39.5,128207.0,39.81,39.9,39.41,39.5,128207.0
2024-01-04 14:30:00,39.5,39.78,39.45,39.66,58541.0,39.5,39.78,39.45,39.66,58541.0
2024-01-04 15:00:00,39.67,40.37,39.67,40.3,114140.0,39.67,40.37,39.67,40.3,114140.0
2024-01-04 15:30:00,40.3,40.32,39.5,39.57,314267.0,40.3,40.32,39.5,39.57,314267.0
2024-01-05 09:30:00,39.78,40.02,38.81,39.79,201489.0,39.78,40.02,38.81,39.79,201489.0
2024-01-05 10:00:00,39.83,41.2,39.83,40.93,247421.0,39.83,41.2,39.83,40.93,247421.0
2024-01-05 10:30:00,40.94,41.47,40.75,40.94,114509.0,40.94,41.47,40.75,40.94,114509.0
2024-01-05 11:00:00,40.95,41.1,40.43,40.45,95769.0,40.95,41.1,40.43,40.45,95769.0
2024-01-05 11:30:00,40.44,40.79,40.4,40.71,58845.0,40.44,40.79,40.4,40.71,58845.0
2024-01-05 12:00:00,40.72,40.73,40.17,40.22,83524.0,40.72,40.73,40.17,40.22,83524.0
2024-01-05 12:30:00,40.2,40.32,40.04,40.06,82948.0,40.2,40.32,40.04,40.06,82948.0
2024-01-05 13:00:00,40.07,40.44,39.98,40.44,59766.0,40.07,40.44,39.98,40.44,59766.0
2024-01-05 13:30:00,40.46,40.71,40.4,40.4,56393.0,40.46,40.71,40.4,40.4,56393.0
2024-01-05 14:00:00,40.41,40.63,40.26,40.39,86638.0,40.41,40.63,40.26,40.39,86638.0
2024-01-05 14:30:00,40.36,40.46,40.18,40.3,78132.0,40.36,40.46,40.18,40.3,78132.0
2024-01-05 15:00:00,40.31,40.57,40.3,40.57,67956.0,40.31,40.57,40.3,40.57,67956.0
2024-01-05 15:30:00,40.57,40.82,40.46,40.82,400104.0,40.57,40.82,40.46,40.82,400104.0
2024-01-08 09:30:00,40.42,40.81,40.02,40.64,124109.0,40.42,40.81,40.02,40.64,124109.0
2024-01-08 10:00:00,40.59,41.11,40.42,40.87,131916.0,40.59,41.11,40.42,40.87,131916.0
2024-01-08 10:30:00,40.87,41.55,40.87,41.36,116951.0,40.87,41.55,40.87,41.36,116951.0
2024-01-08 11:00:00,41.38,41.62,41.16,41.47,88888.0,41.38,41.62,41.16,41.47,88888.0
2024-01-08 11:30:00,41.49,41.62,41.37,41.6,61589.0,41.49,41.62,41.37,41.6,61589.0
2024-01-08 12:00:00,41.59,41.64,41.4,41.56,71703.0,41.59,41.64,41.4,41.56,71703.0
2024-01-08 12:30:00,41.56,41.84,41.55,41.84,50990.0,41.56,41.84,41.55,41.84,50990.0
2024-01-08 13:00:00,41.84,41.99,41.77,41.9,183548.0,41.84,41.99,41.77,41.9,183548.0
2024-01-08 13:30:00,41.88,42.06,41.88,42.0,45397.0,41.88,42.06,41.88,42.0,45397.0
2024-01-08 14:00:00,42.0,42.11,41.88,42.04,97348.0,42.0,42.11,41.88,42.04,97348.0
2024-01-08 14:30:00,42.04,42.23,41.87,42.06,84623.0,42.04,42.23,41.87,42.06,84623.0
2024-01-08 15:00:00,42.08,42.09,41.67,41.69,98649.0,42.08,42.09,41.67,41.69,98649.0
2024-01-08 15:30:00,41.68,41.88,41.63,41.73,525950.0,41.68,41.88,41.63,41.73,525950.0
2024-01-09 09:30:00,40.9,41.49,40.65,41.32,107441.0,40.9,41.49,40.65,41.32,107441.0
2024-01-09 10:00:00,41.37,41.55,40.91,41.32,39767.0,41.37,41.55,40.91,41.32,39767.0
2024-01-09 10:30:00,41.36,41.51,41.04,41.13,49420.0,41.36,41.51,41.04,41.13,49420.0
2024-01-09 11:00:00,41.12,41.51,40.96,41.5,104685.0,41.12,41.51,40.96,41.5,104685.0
2024-01-09 11:30:00,41.51,41.8,41.37,41.65,101960.0,41.51,41.8,41.37,41.65,101960.0
2024-01-09 12:00:00,41.65,41.78,41.47,41.7,74596.0,41.65,41.78,41.47,41.7,74596.0
2024-01-09 12:30:00,41.71,41.73,41.53,41.69,17369.0,41.71,41.73,41.53,41.69,17369.0
2024-01-09 13:00:00,41.7,41.89,41.48,41.5,53669.0,41.7,41.89,41.48,41.5,53669.0
2024-01-09 13:30:00,41.47,41.53,41.33,41.34,110575.0,41.47,41.53,41.33,41.34,110575.0
2024-01-09 14:00:00,41.38,41.38,40.97,41.02,75638.0,41.38,41.38,40.97,41.02,75638.0
2024-01-09 14:30:00,41.02,41.02,40.55,40.74,280898.0,41.02,41.02,40.55,40.74,280898.0
2024-01-09 15:00:00,40.77,40.93,40.28,40.42,198068.0,40.77,40.93,40.28,40.42,198068.0
2024-01-09 15:30:00,40.42,40.42,39.96,40.02,436286.0,40.42,40.42,39.96,40.02,436286.0
2024-01-10 09:30:00,39.68,39.69,36.87,36.93,551575.0,39.68,39.69,36.87,36.93,551575.0
2024-01-10 10:00:00,36.93,37.58,36.43,37.44,725384.0,36.93,37.58,36.43,37.44,725384.0
2024-01-10 10:30:00,37.41,38.07,37.32,37.6,225137.0,37.41,38.07,37.32,37.6,225137.0
2024-01-10 11:00:00,37.6,38.2,37.5,37.87,213321.0,37.6,38.2,37.5,37.87,213321.0
2024-01-10 11:30:00,37.88,37.96,37.64,37.81,117311.0,37.88,37.96,37.64,37.81,117311.0
2024-01-10 12:00:00,37.8,38.35,37.78,38.26,194032.0,37.8,38.35,37.78,38.26,194032.0
2024-01-10 12:30:00,38.27,38.31,38.04,38.08,124904.0,38.27,38.31,38.04,38.08,124904.0
2024-01-10 13:00:00,38.1,38.26,37.84,37.84,140245.0,38.1,38.26,37.84,37.84,140245.0
2024-01-10 13:30:00,37.84,37.93,37.63,37.75,130130.0,37.84,37.93,37.63,37.75,130130.0
2024-01-10 14:00:00,37.74,38.13,37.21,37.23,173750.0,37.74,38.13,37.21,37.23,173750.0
2024-01-10 14:30:00,37.23,37.31,36.51,36.54,321675.0,37.23,37.31,36.51,36.54,321675.0
2024-01-10 15:00:00,36.55,36.91,36.32,36.4,336160.0,36.55,36.91,36.32,36.4,336160.0
2024-01-10 15:30:00,36.4,36.61,36.05,36.18,785639.0,36.4,36.61,36.05,36.18,785639.0
2024-01-11 09:30:00,36.0,36.92,35.44,35.92,269246.0,36.0,36.92,35.44,35.92,269246.0
2024-01-11 10:00:00,35.91,35.91,34.65,34.78,280140.0,35.91,35.91,34.65,34.78,280140.0
2024-01-11 10:30:00,34.79,35.14,34.64,35.0,226642.0,34.79,35.14,34.64,35.0,226642.0
2024-01-11 11:00:00,35.04,35.35,34.78,34.91,196407.0,35.04,35.35,34.78,34.91,196407.0
2024-01-11 11:30:00,34.94,35.14,34.79,35.05,162331.0,34.94,35.14,34.79,35.05,162331.0
2024-01-11 12:00:00,35.05,35.56,34.96,34.96,111171.0,35.05,35.56,34.96,34.96,111171.0
2024-01-11 12:30:00,34.98,35.31,34.98,35.17,56163.0,34.98,35.31,34.98,35.17,56163.0
2024-01-11 13:00:00,35.16,35.52,35.14,35.36,81594.0,35.16,35.52,35.14,35.36,81594.0
2024-01-11 13:30:00,35.39,35.49,35.19,35.48,133540.0,35.39,35.49,35.19,35.48,133540.0
2024-01-11 14:00:00,35.49,35.55,35.02,35.16,86269.0,35.49,35.55,35.02,35.16,86269.0
2024-01-11 14:30:00,35.17,35.25,35.05,35.15,223469.0,35.17,35.25,35.05,35.15,223469.0
2024-01-11 15:00:00,35.15,35.17,34.8,34.8,186565.0,35.15,35.17,34.8,34.8,186565.0
2024-01-11 15:30:00,34.8,34.9,34.39,34.52,485839.0,34.8,34.9,34.39,34.52,485839.0
2024-01-12 09:30:00,34.59,35.43,34.45,34.92,197705.0,34.59,35.43,34.45,34.92,197705.0
2024-01-12 10:00:00,34.94,34.94,33.97,34.0,184546.0,34.94,34.94,33.97,34.0,184546.0
2024-01-12 10:30:00,33.99,34.13,33.55,33.72,216114.0,33.99,34.13,33.55,33.72,216114.0
2024-01-12 11:00:00,33.69,34.03,33.55,33.99,176356.0,33.69,34.03,33.55,33.99,176356.0
2024-01-12 11:30:00,33.95,34.0,33.64,33.75,109074.0,33.95,34.0,33.64,33.75,109074.0
2024-01-12 12:00:00,33.78,33.96,33.67,33.88,67190.0,33.78,33.96,33.67,33.88,67190.0
2024-01-12 12:30:00,33.91,33.99,33.55,33.73,49318.0,33.91,33.99,33.55,33.73,49318.0
2024-01-12 13:00:00,33.74,33.8,33.55,33.71,54909.0,33.74,33.8,33.55,33.71,54909.0
2024-01-12 13:30:00,33.71,33.91,33.65,33.89,63691.0,33.71,33.91,33.65,33.89,63691.0
2024-01-12 14:00:00,33.87,33.87,33.57,33.57,60234.0,33.87,33.87,33.57,33.57,60234.0
2024-01-12 14:30:00,33.56,33.65,33.38,33.55,83855.0,33.56,33.65,33.38,33.55,83855.0
2024-01-12 15:00:00,33.54,33.85,33.5,33.65,92273.0,33.54,33.85,33.5,33.65,92273.0
2024-01-12 15:30:00,33.65,33.91,33.64,33.88,493378.0,33.65,33.91,33.64,33.88,493378.0
2024-01-16 09:30:00,33.17,33.43,32.34,32.74,241513.0,33.17,33.43,32.34,32.74,241513.0
2024-01-16 10:00:00,32.73,33.43,32.71,33.4,198855.0,32.73,33.43,32.71,33.4,198855.0
2024-01-16 10:30:00,33.41,33.64,33.23,33.23,154606.0,33.41,33.64,33.23,33.23,154606.0
2024-01-16 11:00:00,33.25,33.55,33.06,33.38,99136.0,33.25,33.55,33.06,33.38,99136.0
2024-01-16 11:30:00,33.37,33.43,32.87,32.98,142767.0,33.37,33.43,32.87,32.98,142767.0
2024-01-16 12:00:00,32.97,33.09,32.69,32.72,161482.0,32.97,33.09,32.69,32.72,161482.0
2024-01-16 12:30:00,32.71,32.76,32.53,32.62,65689.0,32.71,32.76,32.53,32.62,65689.0
2024-01-16 13:00:00,32.6,32.86,32.58,32.78,49416.0,32.6,32.86,32.58,32.78,49416.0
2024-01-16 13:30:00,32.79,32.82,32.42,32.47,112963.0,32.79,32.82,32.42,32.47,112963.0
2024-01-16 14:00:00,32.5,32.68,32.39,32.41,82496.0,32.5,32.68,32.39,32.41,82496.0
2024-01-16 14:30:00,32.39,32.47,32.25,32.37,112025.0,32.39,32.47,32.25,32.37,112025.0
2024-01-16 15:00:00,32.37,32.66,32.35,32.48,209019.0,32.37,32.66,32.35,32.48,209019.0
2024-01-16 15:30:00,32.49,32.75,32.35,32.72,492111.0,32.49,32.75,32.35,32.72,492111.0
2024-01-17 09:30:00,31.76,31.79,31.09,31.18,306092.0,31.76,31.79,31.09,31.18,306092.0
2024-01-17 10:00:00,31.21,31.87,31.05,31.06,232653.0,31.21,31.87,31.05,31.06,232653.0
2024-01-17 10:30:00,31.04,31.05,30.57,30.7,251995.0,31.04,31.05,30.57,30.7,251995.0
2024-01-17 11:00:00,30.71,31.0,30.71,30.74,147025.0,30.71,31.0,30.71,30.74,147025.0
2024-01-17 11:30:00,30.74,31.0,30.63,30.86,169467.0,30.74,31.0,30.63,30.86,169467.0
2024-01-17 12:00:00,30.87,30.91,30.5,30.53,99222.0,30.87,30.91,30.5,30.53,99222.0
2024-01-17 12:30:00,30.53,30.62,30.43,30.45,101015.0,30.53,30.62,30.43,30.45,101015.0
2024-01-17 13:00:00,30.45,30.78,30.32,30.71,148854.0,30.45,30.78,30.32,30.71,148854.0
2024-01-17 13:30:00,30.71,30.72,30.5,30.63,104807.0,30.71,30.72,30.5,30.63,104807.0
2024-01-17 14:00:00,30.65,30.7,30.39,30.57,156615.0,30.65,30.7,30.39,30.57,156615.0
2024-01-17 14:30:00,30.57,30.73,30.53,30.71,109042.0,30.57,30.73,30.53,30.71,109042.0
2024-01-17 15:00:00,30.71,30.99,30.63,30.8,188259.0,30.71,30.99,30.63,30.8,188259.0
2024-01-17 15:30:00,30.81,31.64,30.81,31.48,1039367.0,30.81,31.64,30.81,31.48,1039367.0
2024-01-18 09:30:00,32.52,32.52,31.16,31.67,392687.0,32.52,32.52,31.16,31.67,392687.0
2024-01-18 10:00:00,31.67,32.08,31.21,31.66,226063.0,31.67,32.08,31.21,31.66,226063.0
2024-01-18 10:30:00,31.66,31.99,31.09,31.2,264968.0,31.66,31.99,31.09,31.2,264968.0
2024-01-18 11:00:00,31.21,31.72,31.11,31.66,107813.0,31.21,31.72,31.11,31.66,107813.0
2024-01-18 11:30:00,31.68,31.79,31.38,31.79,178521.0,31.68,31.79,31.38,31.79,178521.0
2024-01-18 12:00:00,31.79,31.82,31.25,31.36,163884.0,31.79,31.82,31.25,31.36,163884.0
2024-01-18 12:30:00,31.34,31.6,31.24,31.47,106585.0,31.34,31.6,31.24,31.47,106585.0
2024-01-18 13:00:00,31.48,31.48,31.0,31.06,123112.0,31.48,31.48,31.0,31.06,123112.0
2024-01-18 13:30:00,31.05,31.37,31.05,31.32,96534.0,31.05,31.37,31.05,31.32,96534.0
2024-01-18 14:00:00,31.34,31.65,31.34,31.65,119128.0,31.34,31.65,31.34,31.65,119128.0
2024-01-18 14:30:00,31.66,31.73,31.4,31.62,91295.0,31.66,31.73,31.4,31.62,91295.0
2024-01-18 15:00:00,31.63,31.83,31.55,31.7,144543.0,31.63,31.83,31.55,31.7,144543.0
2024-01-18 15:30:00,31.7,31.92,31.53,31.89,479441.0,31.7,31.92,31.53,31.89,479441.0
2024-01-19 09:30:00,32.33,32.33,31.25,31.47,197163.0,32.33,32.33,31.25,31.47,197163.0
2024-01-19 10:00:00,31.52,31.66,30.96,31.11,122182.0,31.52,31.66,30.96,31.11,122182.0
2024-01-19 10:30:00,31.08,31.16,30.73,30.77,161546.0,31.08,31.16,30.73,30.77,161546.0
2024-01-19 11:00:00,30.79,31.1,30.69,31.06,106591.0,30.79,31.1,30.69,31.06,106591.0
2024-01-19 11:30:00,31.08,31.16,30.74,31.03,146597.0,31.08,31.16,30.74,31.03,146597.0
2024-01-19 12:00:00,31.03,31.03,30.77,30.98,79794.0,31.03,31.03,30.77,30.98,79794.0
2024-01-19 12:30:00,30.99,31.2,30.93,31.19,73459.0,30.99,31.2,30.93,31.19,73459.0
2024-01-19 13:00:00,31.18,31.63,31.14,31.6,107631.0,31.18,31.63,31.14,31.6,107631.0
2024-01-19 13:30:00,31.6,31.9,31.6,31.9,82754.0,31.6,31.9,31.6,31.9,82754.0
2024-01-19 14:00:00,31.9,32.33,31.86,32.29,149428.0,31.9,32.33,31.86,32.29,149428.0
2024-01-19 14:30:00,32.29,32.41,32.18,32.25,153536.0,32.29,32.41,32.18,32.25,153536.0
2024-01-19 15:00:00,32.24,32.46,31.98,32.06,157674.0,32.24,32.46,31.98,32.06,157674.0
2024-01-19 15:30:00,32.07,32.4,32.03,32.39,470270.0,32.07,32.4,32.03,32.39,470270.0
2024-01-22 09:30:00,33.59,35.05,33.32,34.89,565456.0,33.59,35.05,33.32,34.89,565456.0
2024-01-22 10:00:00,34.86,35.22,34.36,34.38,297754.0,34.86,35.22,34.36,34.38,297754.0
2024-01-22 10:30:00,34.4,34.41,33.74,33.94,254525.0,34.4,34.41,33.74,33.94,254525.0
2024-01-22 11:00:00,33.94,34.0,33.7,33.95,158801.0,33.94,34.0,33.7,33.95,158801.0
2024-01-22 11:30:00,33.96,34.24,33.81,34.24,168192.0,33.96,34.24,33.81,34.24,168192.0
2024-01-22 12:00:00,34.24,34.55,33.99,34.34,271746.0,34.24,34.55,33.99,34.34,271746.0
2024-01-22 12:30:00,34.37,34.37,33.48,33.48,154192.0,34.37,34.37,33.48,33.48,154192.0
2024-01-22 13:00:00,33.48,33.84,33.44,33.49,101364.0,33.48,33.84,33.44,33.49,101364.0
2024-01-22 13:30:00,33.48,33.82,33.4,33.7,107923.0,33.48,33.82,33.4,33.7,107923.0
2024-01-22 14:00:00,33.72,33.8,33.5,33.58,81068.0,33.72,33.8,33.5,33.58,81068.0
2024-01-22 14:30:00,33.6,33.73,33.53,33.63,104863.0,33.6,33.73,33.53,33.63,104863.0
2024-01-22 15:00:00,33.62,34.27,33.56,34.25,148981.0,33.62,34.27,33.56,34.25,148981.0
2024-01-22 15:30:00,34.25,34.71,34.25,34.66,605249.0,34.25,34.71,34.25,34.66,605249.0
2024-01-23 09:30:00,36.37,36.54,35.55,36.34,595992.0,36.37,36.54,35.55,36.34,595992.0
2024-01-23 10:00:00,36.34,37.25,36.27,36.37,464010.0,36.34,37.25,36.27,36.37,464010.0
2024-01-23 10:30:00,36.39,36.39,35.45,35.83,233591.0,36.39,36.39,35.45,35.83,233591.0
2024-01-23 11:00:00,35.81,36.19,35.72,36.18,171918.0,35.81,36.19,35.72,36.18,171918.0
2024-01-23 11:30:00,36.15,36.79,35.86,36.76,243151.0,36.15,36.79,35.86,36.76,243151.0
2024-01-23 12:00:00,36.77,36.88,36.44,36.57,129125.0,36.77,36.88,36.44,36.57,129125.0
2024-01-23 12:30:00,36.59,36.63,36.28,36.57,83864.0,36.59,36.63,36.28,36.57,83864.0
2024-01-23 13:00:00,36.57,36.6,36.38,36.56,88908.0,36.57,36.6,36.38,36.56,88908.0
2024-01-23 13:30:00,36.55,36.8,36.43,36.68,91103.0,36.55,36.8,36.43,36.68,91103.0
2024-01-23 14:00:00,36.69,36.93,36.59,36.63,175830.0,36.69,36.93,36.59,36.63,175830.0
2024-01-23 14:30:00,36.62,36.95,36.49,36.87,112270.0,36.62,36.95,36.49,36.87,112270.0
2024-01-23 15:00:00,36.87,37.29,36.74,37.15,261976.0,36.87,37.29,36.74,37.15,261976.0
2024-01-23 15:30:00,37.14,37.14,36.59,36.59,793823.0,37.14,37.14,36.59,36.59,793823.0
2024-01-24 09:30:00,37.0,37.24,35.45,35.5,386152.0,37.0,37.24,35.45,35.5,386152.0
2024-01-24 10:00:00,35.55,36.09,35.1,36.09,194890.0,35.55,36.09,35.1,36.09,194890.0
2024-01-24 10:30:00,36.09,36.62,35.99,36.5,197300.0,36.09,36.62,35.99,36.5,197300.0
2024-01-24 11:00:00,36.52,36.61,36.1,36.19,69203.0,36.52,36.61,36.1,36.19,69203.0
2024-01-24 11:30:00,36.22,36.36,36.08,36.18,59689.0,36.22,36.36,36.08,36.18,59689.0
2024-01-24 12:00:00,36.19,36.22,35.8,36.16,64230.0,36.19,36.22,35.8,36.16,64230.0
2024-01-24 12:30:00,36.17,36.36,36.07,36.23,52179.0,36.17,36.36,36.07,36.23,52179.0
2024-01-24 13:00:00,36.2,36.27,35.87,35.98,76533.0,36.2,36.27,35.87,35.98,76533.0
2024-01-24 13:30:00,35.97,35.97,35.73,35.91,55020.0,35.97,35.97,35.73,35.91,55020.0
2024-01-24 14:00:00,35.91,35.98,35.56,35.63,81389.0,35.91,35.98,35.56,35.63,81389.0
2024-01-24 14:30:00,35.65,35.96,35.65,35.86,55887.0,35.65,35.96,35.65,35.86,55887.0
2024-01-24 15:00:00,35.87,35.99,35.59,35.65,103742.0,35.87,35.99,35.59,35.65,103742.0
2024-01-24 15:30:00,35.63,35.95,35.59,35.92,364027.0,35.63,35.95,35.59,35.92,364027.0
2024-01-25 09:30:00,35.84,35.84,33.58,34.9,646813.0,35.84,35.84,33.58,34.9,646813.0
2024-01-25 10:00:00,34.93,35.19,34.63,35.19,327642.0,34.93,35.19,34.63,35.19,327642.0
2024-01-25 10:30:00,35.21,35.24,33.99,34.03,155332.0,35.21,35.24,33.99,34.03,155332.0
2024-01-25 11:00:00,34.07,34.78,33.95,34.78,176038.0,34.07,34.78,33.95,34.78,176038.0
2024-01-25 11:30:00,34.76,35.22,34.62,35.19,104049.0,34.76,35.22,34.62,35.19,104049.0
2024-01-25 12:00:00,35.2,35.21,34.75,34.76,103851.0,35.2,35.21,34.75,34.76,103851.0
2024-01-25 12:30:00,34.78,34.78,34.31,34.49,78687.0,34.78,34.78,34.31,34.49,78687.0
2024-01-25 13:00:00,34.5,34.74,34.48,34.61,68709.0,34.5,34.74,34.48,34.61,68709.0
2024-01-25 13:30:00,34.61,34.69,34.15,34.21,110668.0,34.61,34.69,34.15,34.21,110668.0
2024-01-25 14:00:00,34.2,34.25,34.0,34.16,97886.0,34.2,34.25,34.0,34.16,97886.0
2024-01-25 14:30:00,34.15,34.3,33.99,34.25,86499.0,34.15,34.3,33.99,34.25,86499.0
2024-01-25 15:00:00,34.25,34.32,34.08,34.17,78404.0,34.25,34.32,34.08,34.17,78404.0
2024-01-25 15:30:00,34.18,34.31,34.08,34.22,425493.0,34.18,34.31,34.08,34.22,425493.0
2024-01-26 09:30:00,34.18,35.26,34.15,34.84,242322.0,34.18,35.26,34.15,34.84,242322.0
2024-01-26 10:00:00,34.86,35.0,33.96,34.63,293538.0,34.86,35.0,33.96,34.63,293538.0
2024-01-26 10:30:00,34.61,34.87,34.45,34.72,124117.0,34.61,34.87,34.45,34.72,124117.0
2024-01-26 11:00:00,34.72,34.74,34.47,34.66,90896.0,34.72,34.74,34.47,34.66,90896.0
2024-01-26 11:30:00,34.64,34.89,34.5,34.88,97577.0,34.64,34.89,34.5,34.88,97577.0
2024-01-26 12:00:00,34.88,34.89,34.58,34.61,60721.0,34.88,34.89,34.58,34.61,60721.0
2024-01-26 12:30:00,34.61,34.66,34.28,34.34,78848.0,34.61,34.66,34.28,34.34,78848.0
2024-01-26 13:00:00,34.34,34.66,34.23,34.66,81817.0,34.34,34.66,34.23,34.66,81817.0
2024-01-26 13:30:00,34.66,34.74,34.31,34.42,58356.0,34.66,34.74,34.31,34.42,58356.0
2024-01-26 14:00:00,34.42,34.56,34.27,34.3,52095.0,34.42,34.56,34.27,34.3,52095.0
2024-01-26 14:30:00,34.3,34.56,34.28,34.45,57755.0,34.3,34.56,34.28,34.45,57755.0
2024-01-26 15:00:00,34.45,34.45,34.03,34.04,173026.0,34.45,34.45,34.03,34.04,173026.0
2024-01-26 15:30:00,34.04,34.22,33.99,34.09,302689.0,34.04,34.22,33.99,34.09,302689.0
2024-01-29 09:30:00,34.19,34.25,33.64,34.1,172542.0,34.19,34.25,33.64,34.1,172542.0
2024-01-29 10:00:00,34.05,34.48,33.75,34.34,129605.0,34.05,34.48,33.75,34.34,129605.0
2024-01-29 10:30:00,34.34,34.56,34.28,34.34,55212.0,34.34,34.56,34.28,34.34,55212.0
2024-01-29 11:00:00,34.33,34.6,34.28,34.48,45627.0,34.33,34.6,34.28,34.48,45627.0
2024-01-29 11:30:00,34.49,34.54,34.38,34.53,44784.0,34.49,34.54,34.38,34.53,44784.0
2024-01-29 12:00:00,34.54,34.65,34.32,34.61,88639.0,34.54,34.65,34.32,34.61,88639.0
2024-01-29 12:30:00,34.61,34.66,34.38,34.48,89489.0,34.61,34.66,34.38,34.48,89489.0
2024-01-29 13:00:00,34.47,34.62,34.4,34.57,38014.0,34.47,34.62,34.4,34.57,38014.0
2024-01-29 13:30:00,34.59,34.66,34.54,34.61,25902.0,34.59,34.66,34.54,34.61,25902.0
2024-01-29 14:00:00,34.6,34.69,34.5,34.54,33573.0,34.6,34.69,34.5,34.54,33573.0
2024-01-29 14:30:00,34.55,34.7,34.53,34.63,46739.0,34.55,34.7,34.53,34.63,46739.0
2024-01-29 15:00:00,34.63,35.3,34.62,35.3,180731.0,34.63,35.3,34.62,35.3,180731.0
2024-01-29 15:30:00,35.32,35.41,35.0,35.33,315706.0,35.32,35.41,35.0,35.33,315706.0
2024-01-30 09:30:00,34.62,34.85,34.05,34.57,201183.0,34.62,34.85,34.05,34.57,201183.0
2024-01-30 10:00:00,34.54,34.54,34.15,34.48,156841.0,34.54,34.54,34.15,34.48,156841.0
2024-01-30 10:30:00,34.5,34.82,34.47,34.8,190712.0,34.5,34.82,34.47,34.8,190712.0
2024-01-30 11:00:00,34.79,34.86,34.53,34.85,243574.0,34.79,34.86,34.53,34.85,243574.0
2024-01-30 11:30:00,34.84,35.29,34.84,35.2,70035.0,34.84,35.29,34.84,35.2,70035.0
2024-01-30 12:00:00,35.24,35.24,34.81,34.94,109026.0,35.24,35.24,34.81,34.94,109026.0
2024-01-30 12:30:00,34.95,35.03,34.73,34.94,276864.0,34.95,35.03,34.73,34.94,276864.0
2024-01-30 13:00:00,34.93,35.17,34.88,35.09,133193.0,34.93,35.17,34.88,35.09,133193.0
2024-01-30 13:30:00,35.08,35.14,34.79,34.81,73625.0,35.08,35.14,34.79,34.81,73625.0
2024-01-30 14:00:00,34.81,34.85,34.52,34.54,57241.0,34.81,34.85,34.52,34.54,57241.0
2024-01-30 14:30:00,34.55,34.59,34.45,34.49,63803.0,34.55,34.59,34.45,34.49,63803.0
2024-01-30 15:00:00,34.49,34.53,34.37,34.39,116602.0,34.49,34.53,34.37,34.39,116602.0
2024-01-30 15:30:00,34.39,34.48,33.96,33.97,600757.0,34.39,34.48,33.96,33.97,600757.0
2024-01-31 09:30:00,33.76,34.02,32.86,33.27,356365.0,33.76,34.02,32.86,33.27,356365.0
2024-01-31 10:00:00,33.27,33.7,33.13,33.62,216362.0,33.27,33.7,33.13,33.62,216362.0
2024-01-31 10:30:00,33.6,33.64,33.08,33.56,171450.0,33.6,33.64,33.08,33.56,171450.0
2024-01-31 11:00:00,33.51,33.85,33.29,33.48,195262.0,33.51,33.85,33.29,33.48,195262.0
2024-01-31 11:30:00,33.48,33.62,33.21,33.38,122263.0,33.48,33.62,33.21,33.38,122263.0
2024-01-31 12:00:00,33.37,33.75,33.3,33.6,181898.0,33.37,33.75,33.3,33.6,181898.0
2024-01-31 12:30:00,33.61,33.9,33.6,33.67,317327.0,33.61,33.9,33.6,33.67,317327.0
2024-01-31 13:00:00,33.67,33.88,33.47,33.57,110284.0,33.67,33.88,33.47,33.57,110284.0
2024-01-31 13:30:00,33.58,33.77,33.5,33.77,110954.0,33.58,33.77,33.5,33.77,110954.0
2024-01-31 14:00:00,33.77,33.77,33.14,33.18,190033.0,33.77,33.77,33.14,33.18,190033.0
2024-01-31 14:30:00,33.18,34.63,33.07,33.72,248349.0,33.18,34.63,33.07,33.72,248349.0
2024-01-31 15:00:00,33.7,33.71,32.67,32.83,384046.0,33.7,33.71,32.67,32.83,384046.0
2024-01-31 15:30:00,32.82,32.88,32.37,32.53,868688.0,32.82,32.88,32.37,32.53,868688.0
2024-02-01 09:30:00,30.41,31.51,29.2,29.92,3025675.0,30.41,31.51,29.2,29.92,3025675.0
2024-02-01 10:00:00,29.9,31.18,29.75,30.6,780446.0,29.9,31.18,29.75,30.6,780446.0
2024-02-01 10:30:00,30.63,30.93,29.5,29.65,618364.0,30.63,30.93,29.5,29.65,618364.0
2024-02-01 11:00:00,29.65,29.96,29.42,29.57,711835.0,29.65,29.96,29.42,29.57,711835.0
2024-02-01 11:30:00,29.57,29.81,29.3,29.58,511797.0,29.57,29.81,29.3,29.58,511797.0
2024-02-01 12:00:00,29.59,30.23,29.38,29.68,360010.0,29.59,30.23,29.38,29.68,360010.0
2024-02-01 12:30:00,29.7,29.98,29.66,29.71,354450.0,29.7,29.98,29.66,29.71,354450.0
2024-02-01 13:00:00,29.71,29.72,29.15,29.23,587602.0,29.71,29.72,29.15,29.23,587602.0
2024-02-01 13:30:00,29.24,29.36,28.95,29.23,462339.0,29.24,29.36,28.95,29.23,462339.0
2024-02-01 14:00:00,29.23,29.23,28.91,28.93,531198.0,29.23,29.23,28.91,28.93,531198.0
2024-02-01 14:30:00,28.93,29.16,28.83,28.91,523382.0,28.93,29.16,28.83,28.91,523382.0
2024-02-01 15:00:00,28.91,29.04,28.38,28.42,1098358.0,28.91,29.04,28.38,28.42,1098358.0
2024-02-01 15:30:00,28.42,28.64,28.11,28.11,2358243.0,28.42,28.64,28.11,28.11,2358243.0
2024-02-02 09:30:00,28.07,28.2,27.09,27.46,1127018.0,28.07,28.2,27.09,27.46,1127018.0
2024-02-02 10:00:00,27.46,27.51,26.3,26.68,1627141.0,27.46,27.51,26.3,26.68,1627141.0
2024-02-02 10:30:00,26.67,26.76,25.97,26.02,998028.0,26.67,26.76,25.97,26.02,998028.0
2024-02-02 11:00:00,26.03,26.36,25.82,26.33,886602.0,26.03,26.36,25.82,26.33,886602.0
2024-02-02 11:30:00,26.34,26.52,25.98,25.99,1063353.0,26.34,26.52,25.98,25.99,1063353.0
2024-02-02 12:00:00,25.99,26.09,25.43,25.96,1290791.0,25.99,26.09,25.43,25.96,1290791.0
2024-02-02 12:30:00,25.97,26.39,25.7,25.81,652299.0,25.97,26.39,25.7,25.81,652299.0
2024-02-02 13:00:00,25.82,26.1,25.61,25.91,407340.0,25.82,26.1,25.61,25.91,407340.0
2024-02-02 13:30:00,25.91,26.01,25.66,25.89,360401.0,25.91,26.01,25.66,25.89,360401.0
2024-02-02 14:00:00,25.89,26.18,25.86,26.06,588630.0,25.89,26.18,25.86,26.06,588630.0
2024-02-02 14:30:00,26.06,26.38,26.03,26.18,550155.0,26.06,26.38,26.03,26.18,550155.0
2024-02-02 15:00:00,26.18,26.31,25.91,25.96,722141.0,26.18,26.31,25.91,25.96,722141.0
2024-02-02 15:30:00,25.96,26.63,25.83,26.51,1866096.0,25.96,26.63,25.83,26.51,1866096.0
2024-02-05 09:30:00,26.7,26.73,25.89,26.19,875141.0,26.7,26.73,25.89,26.19,875141.0
2024-02-05 10:00:00,26.16,26.22,25.55,25.65,444926.0,26.16,26.22,25.55,25.65,444926.0
2024-02-05 10:30:00,25.65,25.81,25.55,25.73,323496.0,25.65,25.81,25.55,25.73,323496.0
2024-02-05 11:00:00,25.74,25.89,25.56,25.58,213823.0,25.74,25.89,25.56,25.58,213823.0
2024-02-05 11:30:00,25.57,25.69,25.31,25.39,300940.0,25.57,25.69,25.31,25.39,300940.0
2024-02-05 12:00:00,25.38,25.48,24.97,25.07,535846.0,25.38,25.48,24.97,25.07,535846.0
2024-02-05 12:30:00,25.08,25.64,25.07,25.49,223559.0,25.08,25.64,25.07,25.49,223559.0
2024-02-05 13:00:00,25.48,25.51,25.29,25.29,123347.0,25.48,25.51,25.29,25.29,123347.0
2024-02-05 13:30:00,25.29,25.52,25.26,25.28,113421.0,25.29,25.52,25.26,25.28,113421.0
2024-02-05 14:00:00,25.27,25.43,25.23,25.37,150694.0,25.27,25.43,25.23,25.37,150694.0
2024-02-05 14:30:00,25.38,25.42,25.13,25.21,194900.0,25.38,25.42,25.13,25.21,194900.0
2024-02-05 15:00:00,25.21,25.27,25.01,25.03,310031.0,25.21,25.27,25.01,25.03,310031.0
2024-02-05 15:30:00,25.03,25.34,24.99,25.28,793294.0,25.03,25.34,24.99,25.28,793294.0
2024-02-06 09:30:00,25.87,26.83,25.67,26.3,832605.0,25.87,26.83,25.67,26.3,832605.0
2024-02-06 10:00:00,26.34,26.48,26.05,26.27,379712.0,26.34,26.48,26.05,26.27,379712.0
2024-02-06 10:30:00,26.26,26.59,26.24,26.28,272458.0,26.26,26.59,26.24,26.28,272458.0
2024-02-06 11:00:00,26.29,26.75,26.25,26.67,183253.0,26.29,26.75,26.25,26.67,183253.0
2024-02-06 11:30:00,26.67,26.8,26.34,26.49,321797.0,26.67,26.8,26.34,26.49,321797.0
2024-02-06 12:00:00,26.49,26.59,26.08,26.28,259065.0,26.49,26.59,26.08,26.28,259065.0
2024-02-06 12:30:00,26.29,26.32,26.12,26.17,118571.0,26.29,26.32,26.12,26.17,118571.0
2024-02-06 13:00:00,26.19,26.29,26.12,26.28,123102.0,26.19,26.29,26.12,26.28,123102.0
2024-02-06 13:30:00,26.28,26.76,26.24,26.73,130592.0,26.28,26.76,26.24,26.73,130592.0
2024-02-06 14:00:00,26.73,26.79,26.43,26.71,184712.0,26.73,26.79,26.43,26.71,184712.0
2024-02-06 14:30:00,26.72,26.87,26.57,26.71,159641.0,26.72,26.87,26.57,26.71,159641.0
2024-02-06 15:00:00,26.71,27.03,26.55,26.59,444276.0,26.71,27.03,26.55,26.59,444276.0
2024-02-06 15:30:00,26.58,26.81,26.41,26.69,837860.0,26.58,26.81,26.41,26.69,837860.0
2024-02-07 09:30:00,26.95,27.29,25.95,25.96,541059.0,26.95,27.29,25.95,25.96,541059.0
2024-02-07 10:00:00,25.96,26.75,25.89,26.75,319079.0,25.96,26.75,25.89,26.75,319079.0
2024-02-07 10:30:00,26.73,26.76,26.23,26.25,123446.0,26.73,26.76,26.23,26.25,123446.0
2024-02-07 11:00:00,26.28,26.4,26.12,26.2,138622.0,26.28,26.4,26.12,26.2,138622.0
2024-02-07 11:30:00,26.22,26.29,26.08,26.2,120673.0,26.22,26.29,26.08,26.2,120673.0
2024-02-07 12:00:00,26.19,26.32,26.01,26.1,146678.0,26.19,26.32,26.01,26.1,146678.0
2024-02-07 12:30:00,26.12,26.16,25.93,26.12,141342.0,26.12,26.16,25.93,26.12,141342.0
2024-02-07 13:00:00,26.15,26.87,26.07,26.86,195600.0,26.15,26.87,26.07,26.86,195600.0
2024-02-07 13:30:00,26.86,26.91,26.57,26.69,111573.0,26.86,26.91,26.57,26.69,111573.0
2024-02-07 14:00:00,26.7,26.81,26.6,26.78,87286.0,26.7,26.81,26.6,26.78,87286.0
2024-02-07 14:30:00,26.79,26.95,26.67,26.77,119671.0,26.79,26.95,26.67,26.77,119671.0
2024-02-07 15:00:00,26.77,26.83,26.51,26.57,114760.0,26.77,26.83,26.51,26.57,114760.0
2024-02-07 15:30:00,26.58,26.65,26.45,26.56,430720.0,26.58,26.65,26.45,26.56,430720.0
2024-02-08 09:30:00,26.55,27.34,26.45,27.34,249114.0,26.55,27.34,26.45,27.34,249114.0
2024-02-08 10:00:00,27.33,28.09,27.29,27.84,511677.0,27.33,28.09,27.29,27.84,511677.0
2024-02-08 10:30:00,27.91,28.13,27.72,28.08,236651.0,27.91,28.13,27.72,28.08,236651.0
2024-02-08 11:00:00,28.07,28.32,28.05,28.08,264548.0,28.07,28.32,28.05,28.08,264548.0
2024-02-08 11:30:00,28.08,28.57,28.01,28.48,368190.0,28.08,28.57,28.01,28.48,368190.0
2024-02-08 12:00:00,28.48,28.71,28.4,28.67,302002.0,28.48,28.71,28.4,28.67,302002.0
2024-02-08 12:30:00,28.65,28.78,28.39,28.6,265815.0,28.65,28.78,28.39,28.6,265815.0
2024-02-08 13:00:00,28.6,28.73,28.39,28.69,135522.0,28.6,28.73,28.39,28.69,135522.0
2024-02-08 13:30:00,28.71,28.97,28.68,28.82,215548.0,28.71,28.97,28.68,28.82,215548.0
2024-02-08 14:00:00,28.82,28.9,28.67,28.83,138227.0,28.82,28.9,28.67,28.83,138227.0
2024-02-08 14:30:00,28.83,28.89,28.6,28.79,161538.0,28.83,28.89,28.6,28.79,161538.0
2024-02-08 15:00:00,28.79,28.89,28.66,28.72,210457.0,28.79,28.89,28.66,28.72,210457.0
2024-02-08 15:30:00,28.72,28.72,28.36,28.37,751076.0,28.72,28.72,28.36,28.37,751076.0
2024-02-09 09:30:00,28.65,29.91,28.65,29.9,618821.0,28.65,29.91,28.65,29.9,618821.0
2024-02-09 10:00:00,29.9,30.12,29.15,29.4,599745.0,29.9,30.12,29.15,29.4,599745.0
2024-02-09 10:30:00,29.41,29.6,29.29,29.41,208068.0,29.41,29.6,29.29,29.41,208068.0
2024-02-09 11:00:00,29.44,29.54,29.01,29.16,207988.0,29.44,29.54,29.01,29.16,207988.0
2024-02-09 11:30:00,29.17,29.25,28.95,29.24,87874.0,29.17,29.25,28.95,29.24,87874.0
2024-02-09 12:00:00,29.23,29.33,29.12,29.28,70820.0,29.23,29.33,29.12,29.28,70820.0
2024-02-09 12:30:00,29.27,29.4,29.09,29.37,59846.0,29.27,29.4,29.09,29.37,59846.0
2024-02-09 13:00:00,29.38,29.56,29.32,29.51,85195.0,29.38,29.56,29.32,29.51,85195.0
2024-02-09 13:30:00,29.5,29.52,29.33,29.39,109799.0,29.5,29.52,29.33,29.39,109799.0
2024-02-09 14:00:00,29.41,29.41,29.18,29.22,69679.0,29.41,29.41,29.18,29.22,69679.0
2024-02-09 14:30:00,29.24,29.35,29.14,29.16,100181.0,29.24,29.35,29.14,29.16,100181.0
2024-02-09 15:00:00,29.16,29.16,28.84,28.99,163701.0,29.16,29.16,28.84,28.99,163701.0
2024-02-09 15:30:00,29.0,29.04,28.83,29.03,386281.0,29.0,29.04,28.83,29.03,386281.0
2024-02-12 09:30:00,28.95,30.32,28.86,30.24,365838.0,28.95,30.32,28.86,30.24,365838.0
2024-02-12 10:00:00,30.22,30.25,29.55,29.79,163962.0,30.22,30.25,29.55,29.79,163962.0
2024-02-12 10:30:00,29.85,30.28,29.83,30.03,198946.0,29.85,30.28,29.83,30.03,198946.0
2024-02-12 11:00:00,30.03,30.11,29.92,30.06,101526.0,30.03,30.11,29.92,30.06,101526.0
2024-02-12 11:30:00,30.06,30.17,29.96,30.05,186688.0,30.06,30.17,29.96,30.05,186688.0
2024-02-12 12:00:00,30.03,30.22,30.02,30.21,141394.0,30.03,30.22,30.02,30.21,141394.0
2024-02-12 12:30:00,30.21,30.64,30.16,30.64,183827.0,30.21,30.64,30.16,30.64,183827.0
2024-02-12 13:00:00,30.66,30.87,30.6,30.63,112681.0,30.66,30.87,30.6,30.63,112681.0
2024-02-12 13:30:00,30.61,30.61,30.11,30.4,102306.0,30.61,30.61,30.11,30.4,102306.0
2024-02-12 14:00:00,30.42,30.51,30.0,30.17,126106.0,30.42,30.51,30.0,30.17,126106.0
2024-02-12 14:30:00,30.17,30.17,29.9,29.98,139226.0,30.17,30.17,29.9,29.98,139226.0
2024-02-12 15:00:00,29.98,30.14,29.96,30.07,116724.0,29.98,30.14,29.96,30.07,116724.0
2024-02-12 15:30:00,30.07,30.19,29.73,29.75,504617.0,30.07,30.19,29.73,29.75,504617.0
2024-02-13 09:30:00,28.11,28.99,27.66,28.45,665301.0,28.11,28.99,27.66,28.45,665301.0
2024-02-13 10:00:00,28.47,28.75,27.94,28.74,473917.0,28.47,28.75,27.94,28.74,473917.0
2024-02-13 10:30:00,28.74,28.86,28.26,28.3,270325.0,28.74,28.86,28.26,28.3,270325.0
2024-02-13 11:00:00,28.32,28.63,28.28,28.35,137033.0,28.32,28.63,28.28,28.35,137033.0
2024-02-13 11:30:00,28.34,28.45,28.1,28.2,160912.0,28.34,28.45,28.1,28.2,160912.0
2024-02-13 12:00:00,28.21,28.23,27.92,27.99,143008.0,28.21,28.23,27.92,27.99,143008.0
2024-02-13 12:30:00,27.98,28.1,27.77,27.83,177280.0,27.98,28.1,27.77,27.83,177280.0
2024-02-13 13:00:00,27.83,28.07,27.76,28.02,199007.0,27.83,28.07,27.76,28.02,199007.0
2024-02-13 13:30:00,28.01,28.06,27.79,27.85,108596.0,28.01,28.06,27.79,27.85,108596.0
2024-02-13 14:00:00,27.85,27.92,27.67,27.78,282450.0,27.85,27.92,27.67,27.78,282450.0
2024-02-13 14:30:00,27.77,27.85,27.44,27.47,225878.0,27.77,27.85,27.44,27.47,225878.0
2024-02-13 15:00:00,27.47,27.57,27.27,27.42,437936.0,27.47,27.57,27.27,27.42,437936.0
2024-02-13 15:30:00,27.41,27.81,27.4,27.79,1118749.0,27.41,27.81,27.4,27.79,1118749.0
2024-02-14 09:30:00,28.53,28.88,28.31,28.64,355764.0,28.53,28.88,28.31,28.64,355764.0
2024-02-14 10:00:00,28.64,28.86,28.42,28.68,190111.0,28.64,28.86,28.42,28.68,190111.0
2024-02-14 10:30:00,28.65,28.8,28.41,28.41,465534.0,28.65,28.8,28.41,28.41,465534.0
2024-02-14 11:00:00,28.4,28.73,28.27,28.7,95301.0,28.4,28.73,28.27,28.7,95301.0
2024-02-14 11:30:00,28.7,28.96,28.7,28.82,176892.0,28.7,28.96,28.7,28.82,176892.0
2024-02-14 12:00:00,28.81,28.89,28.62,28.88,125726.0,28.81,28.89,28.62,28.88,125726.0
2024-02-14 12:30:00,28.87,28.88,28.67,28.7,95407.0,28.87,28.88,28.67,28.7,95407.0
2024-02-14 13:00:00,28.7,28.74,28.57,28.68,65882.0,28.7,28.74,28.57,28.68,65882.0
2024-02-14 13:30:00,28.69,28.87,28.61,28.62,122366.0,28.69,28.87,28.61,28.62,122366.0
2024-02-14 14:00:00,28.6,28.89,28.58,28.81,179216.0,28.6,28.89,28.58,28.81,179216.0
2024-02-14 14:30:00,28.8,28.97,28.71,28.88,228853.0,28.8,28.97,28.71,28.88,228853.0
2024-02-14 15:00:00,28.89,28.92,28.75,28.79,232172.0,28.89,28.92,28.75,28.79,232172.0
2024-02-14 15:30:00,28.8,28.8,28.49,28.58,544676.0,28.8,28.8,28.49,28.58,544676.0
2024-02-15 09:30:00,28.87,29.05,28.6,28.66,255253.0,28.87,29.05,28.6,28.66,255253.0
2024-02-15 10:00:00,28.65,29.01,28.57,28.6,215830.0,28.65,29.01,28.57,28.6,215830.0
2024-02-15 10:30:00,28.6,28.77,28.2,28.22,151509.0,28.6,28.77,28.2,28.22,151509.0
2024-02-15 11:00:00,28.24,28.29,27.94,28.12,168125.0,28.24,28.29,27.94,28.12,168125.0
2024-02-15 11:30:00,28.11,28.18,28.0,28.15,96063.0,28.11,28.18,28.0,28.15,96063.0
2024-02-15 12:00:00,28.17,28.22,27.99,28.11,175920.0,28.17,28.22,27.99,28.11,175920.0
2024-02-15 12:30:00,28.14,28.15,27.92,27.99,169868.0,28.14,28.15,27.92,27.99,169868.0
2024-02-15 13:00:00,28.0,28.4,27.97,28.38,112643.0,28.0,28.4,27.97,28.38,112643.0
2024-02-15 13:30:00,28.39,28.41,28.09,28.2,152330.0,28.39,28.41,28.09,28.2,152330.0
2024-02-15 14:00:00,28.19,28.24,28.02,28.12,76697.0,28.19,28.24,28.02,28.12,76697.0
2024-02-15 14:30:00,28.15,28.28,28.02,28.08,96334.0,28.15,28.28,28.02,28.08,96334.0
2024-02-15 15:00:00,28.08,28.22,28.04,28.22,127883.0,28.08,28.22,28.04,28.22,127883.0
2024-02-15 15:30:00,28.21,28.24,27.98,28.02,431150.0,28.21,28.24,27.98,28.02,431150.0
2024-02-16 09:30:00,27.51,27.9,26.73,26.9,378755.0,27.51,27.9,26.73,26.9,378755.0
2024-02-16 10:00:00,26.89,27.16,26.73,26.92,265356.0,26.89,27.16,26.73,26.92,265356.0
2024-02-16 10:30:00,26.89,27.04,26.76,26.94,165067.0,26.89,27.04,26.76,26.94,165067.0
2024-02-16 11:00:00,26.98,27.37,26.89,27.3,236261.0,26.98,27.37,26.89,27.3,236261.0
2024-02-16 11:30:00,27.31,27.49,27.24,27.38,144938.0,27.31,27.49,27.24,27.38,144938.0
2024-02-16 12:00:00,27.37,27.41,27.19,27.31,172393.0,27.37,27.41,27.19,27.31,172393.0
2024-02-16 12:30:00,27.3,27.45,27.2,27.39,238299.0,27.3,27.45,27.2,27.39,238299.0
2024-02-16 13:00:00,27.39,27.4,27.14,27.4,91572.0,27.39,27.4,27.14,27.4,91572.0
2024-02-16 13:30:00,27.41,27.66,27.39,27.48,88360.0,27.41,27.66,27.39,27.48,88360.0
2024-02-16 14:00:00,27.49,27.65,27.49,27.53,81626.0,27.49,27.65,27.49,27.53,81626.0
2024-02-16 14:30:00,27.52,27.52,27.05,27.2,134716.0,27.52,27.52,27.05,27.2,134716.0
2024-02-16 15:00:00,27.19,27.25,27.07,27.11,110647.0,27.19,27.25,27.07,27.11,110647.0
2024-02-16 15:30:00,27.11,27.18,26.89,26.9,612979.0,27.11,27.18,26.89,26.9,612979.0
2024-02-20 09:30:00,26.64,26.64,25.73,25.8,582845.0,26.64,26.64,25.73,25.8,582845.0
2024-02-20 10:00:00,25.8,25.82,25.45,25.52,368738.0,25.8,25.82,25.45,25.52,368738.0
2024-02-20 10:30:00,25.52,25.85,25.39,25.78,395779.0,25.52,25.85,25.39,25.78,395779.0
2024-02-20 11:00:00,25.78,25.97,25.7,25.74,173084.0,25.78,25.97,25.7,25.74,173084.0
2024-02-20 11:30:00,25.74,25.77,25.53,25.67,166733.0,25.74,25.77,25.53,25.67,166733.0
2024-02-20 12:00:00,25.67,25.71,25.55,25.65,167110.0,25.67,25.71,25.55,25.65,167110.0
2024-02-20 12:30:00,25.65,25.69,25.41,25.53,196736.0,25.65,25.69,25.41,25.53,196736.0
2024-02-20 13:00:00,25.54,25.61,25.35,25.38,147225.0,25.54,25.61,25.35,25.38,147225.0
2024-02-20 13:30:00,25.38,25.57,25.32,25.57,154869.0,25.38,25.57,25.32,25.57,154869.0
2024-02-20 14:00:00,25.57,25.6,25.38,25.53,142435.0,25.57,25.6,25.38,25.53,142435.0
2024-02-20 14:30:00,25.53,25.6,25.39,25.51,194612.0,25.53,25.6,25.39,25.51,194612.0
2024-02-20 15:00:00,25.51,25.57,25.33,25.48,214668.0,25.51,25.57,25.33,25.48,214668.0
2024-02-20 15:30:00,25.48,25.49,25.24,25.29,901645.0,25.48,25.49,25.24,25.29,901645.0
2024-02-21 09:30:00,25.1,25.42,24.77,24.88,435694.0,25.1,25.42,24.77,24.88,435694.0
2024-02-21 10:00:00,24.89,25.03,24.82,24.84,271409.0,24.89,25.03,24.82,24.84,271409.0
2024-02-21 10:30:00,24.84,25.18,24.8,25.11,203182.0,24.84,25.18,24.8,25.11,203182.0
2024-02-21 11:00:00,25.13,25.52,25.12,25.41,173426.0,25.13,25.52,25.12,25.41,173426.0
2024-02-21 11:30:00,25.43,25.47,25.28,25.38,72075.0,25.43,25.47,25.28,25.38,72075.0
2024-02-21 12:00:00,25.36,25.39,25.17,25.24,84342.0,25.36,25.39,25.17,25.24,84342.0
2024-02-21 12:30:00,25.24,25.32,25.14,25.32,112139.0,25.24,25.32,25.14,25.32,112139.0
2024-02-21 13:00:00,25.3,25.37,25.2,25.26,98146.0,25.3,25.37,25.2,25.26,98146.0
2024-02-21 13:30:00,25.27,25.37,25.25,25.32,42959.0,25.27,25.37,25.25,25.32,42959.0
2024-02-21 14:00:00,25.31,25.37,25.13,25.21,65455.0,25.31,25.37,25.13,25.21,65455.0
2024-02-21 14:30:00,25.21,25.29,25.11,25.17,133756.0,25.21,25.29,25.11,25.17,133756.0
2024-02-21 15:00:00,25.17,25.31,25.05,25.3,123668.0,25.17,25.31,25.05,25.3,123668.0
2024-02-21 15:30:00,25.3,25.48,25.3,25.47,472052.0,25.3,25.48,25.3,25.47,472052.0
2024-02-22 09:30:00,26.51,26.51,25.24,25.51,526939.0,26.51,26.51,25.24,25.51,526939.0
2024-02-22 10:00:00,25.53,25.84,25.32,25.35,177981.0,25.53,25.84,25.32,25.35,177981.0
2024-02-22 10:30:00,25.4,25.56,25.33,25.53,87540.0,25.4,25.56,25.33,25.53,87540.0
2024-02-22 11:00:00,25.51,25.7,25.39,25.47,94371.0,25.51,25.7,25.39,25.47,94371.0
2024-02-22 11:30:00,25.49,25.69,25.45,25.49,118898.0,25.49,25.69,25.45,25.49,118898.0
2024-02-22 12:00:00,25.48,25.72,25.4,25.67,105242.0,25.48,25.72,25.4,25.67,105242.0
2024-02-22 12:30:00,25.68,25.68,25.43,25.61,57730.0,25.68,25.68,25.43,25.61,57730.0
2024-02-22 13:00:00,25.63,25.65,25.32,25.45,64639.0,25.63,25.65,25.32,25.45,64639.0
2024-02-22 13:30:00,25.41,25.5,25.34,25.5,62753.0,25.41,25.5,25.34,25.5,62753.0
2024-02-22 14:00:00,25.5,25.57,25.37,25.48,123715.0,25.5,25.57,25.37,25.48,123715.0
2024-02-22 14:30:00,25.47,25.48,25.25,25.3,109964.0,25.47,25.48,25.25,25.3,109964.0
2024-02-22 15:00:00,25.29,25.51,25.26,25.4,130215.0,25.29,25.51,25.26,25.4,130215.0
2024-02-22 15:30:00,25.4,25.54,25.24,25.29,406590.0,25.4,25.54,25.24,25.29,406590.0
2024-02-23 09:30:00,25.06,25.21,24.51,24.54,580343.0,25.06,25.21,24.51,24.54,580343.0
2024-02-23 10:00:00,24.55,24.61,24.23,24.23,328605.0,24.55,24.61,24.23,24.23,328605.0
2024-02-23 10:30:00,24.24,24.6,24.23,24.44,160971.0,24.24,24.6,24.23,24.44,160971.0
2024-02-23 11:00:00,24.44,24.46,24.22,24.34,175082.0,24.44,24.46,24.22,24.34,175082.0
2024-02-23 11:30:00,24.34,24.41,24.22,24.34,133053.0,24.34,24.41,24.22,24.34,133053.0
2024-02-23 12:00:00,24.33,24.42,24.08,24.13,198976.0,24.33,24.42,24.08,24.13,198976.0
2024-02-23 12:30:00,24.13,24.17,24.02,24.05,234724.0,24.13,24.17,24.02,24.05,234724.0
2024-02-23 13:00:00,24.04,24.28,24.04,24.21,160020.0,24.04,24.28,24.04,24.21,160020.0
2024-02-23 13:30:00,24.22,24.35,24.18,24.24,104460.0,24.22,24.35,24.18,24.24,104460.0
2024-02-23 14:00:00,24.24,24.25,24.06,24.1,129111.0,24.24,24.25,24.06,24.1,129111.0
2024-02-23 14:30:00,24.09,24.14,23.95,24.07,256470.0,24.09,24.14,23.95,24.07,256470.0
2024-02-23 15:00:00,24.08,24.09,23.89,23.91,250170.0,24.08,24.09,23.89,23.91,250170.0
2024-02-23 15:30:00,23.92,23.96,23.7,23.78,911674.0,23.92,23.96,23.7,23.78,911674.0
2024-02-26 09:30:00,23.72,24.95,23.54,24.89,569541.0,23.72,24.95,23.54,24.89,569541.0
2024-02-26 10:00:00,24.88,25.42,24.88,25.11,407839.0,24.88,25.42,24.88,25.11,407839.0
2024-02-26 10:30:00,25.14,25.26,24.95,24.99,119445.0,25.14,25.26,24.95,24.99,119445.0
2024-02-26 11:00:00,25.0,25.13,24.81,25.07,137450.0,25.0,25.13,24.81,25.07,137450.0
2024-02-26 11:30:00,25.09,25.45,25.04,25.2,313931.0,25.09,25.45,25.04,25.2,313931.0
2024-02-26 12:00:00,25.21,25.31,25.07,25.09,150125.0,25.21,25.31,25.07,25.09,150125.0
2024-02-26 12:30:00,25.09,25.23,25.04,25.14,270446.0,25.09,25.23,25.04,25.14,270446.0
2024-02-26 13:00:00,25.13,25.16,24.84,24.88,131164.0,25.13,25.16,24.84,24.88,131164.0
2024-02-26 13:30:00,24.87,25.17,24.85,25.13,121691.0,24.87,25.17,24.85,25.13,121691.0
2024-02-26 14:00:00,25.12,25.45,25.01,25.36,247331.0,25.12,25.45,25.01,25.36,247331.0
2024-02-26 14:30:00,25.35,25.52,25.18,25.45,174359.0,25.35,25.52,25.18,25.45,174359.0
2024-02-26 15:00:00,25.46,25.74,25.39,25.71,260781.0,25.46,25.74,25.39,25.71,260781.0
2024-02-26 15:30:00,25.71,25.75,25.57,25.58,633635.0,25.71,25.75,25.57,25.58,633635.0
2024-02-27 09:30:00,26.23,26.23,25.21,25.41,299868.0,26.23,26.23,25.21,25.41,299868.0
2024-02-27 10:00:00,25.44,25.57,25.25,25.51,137326.0,25.44,25.57,25.25,25.51,137326.0
2024-02-27 10:30:00,25.52,25.86,25.52,25.76,208245.0,25.52,25.86,25.52,25.76,208245.0
2024-02-27 11:00:00,25.77,25.98,25.75,25.93,117121.0,25.77,25.98,25.75,25.93,117121.0
2024-02-27 11:30:00,25.92,26.16,25.82,26.14,162408.0,25.92,26.16,25.82,26.14,162408.0
2024-02-27 12:00:00,26.16,26.18,25.85,25.85,149558.0,26.16,26.18,25.85,25.85,149558.0
2024-02-27 12:30:00,25.86,25.87,25.63,25.82,170254.0,25.86,25.87,25.63,25.82,170254.0
2024-02-27 13:00:00,25.81,26.07,25.76,26.01,121475.0,25.81,26.07,25.76,26.01,121475.0
2024-02-27 13:30:00,26.0,26.24,25.98,26.07,64631.0,26.0,26.24,25.98,26.07,64631.0
2024-02-27 14:00:00,26.08,26.16,25.89,25.96,74496.0,26.08,26.16,25.89,25.96,74496.0
2024-02-27 14:30:00,25.95,26.03,25.82,25.97,215167.0,25.95,26.03,25.82,25.97,215167.0
2024-02-27 15:00:00,25.97,26.01,25.83,25.98,155627.0,25.97,26.01,25.83,25.98,155627.0
2024-02-27 15:30:00,25.98,26.03,25.83,25.97,416602.0,25.98,26.03,25.83,25.97,416602.0
2024-02-28 09:30:00,25.39,25.75,25.06,25.74,165716.0,25.39,25.75,25.06,25.74,165716.0
2024-02-28 10:00:00,25.72,25.79,25.41,25.55,131222.0,25.72,25.79,25.41,25.55,131222.0
2024-02-28 10:30:00,25.56,25.88,25.52,25.85,96276.0,25.56,25.88,25.52,25.85,96276.0
2024-02-28 11:00:00,25.87,25.97,25.76,25.86,80493.0,25.87,25.97,25.76,25.86,80493.0
2024-02-28 11:30:00,25.86,26.02,25.67,25.99,84280.0,25.86,26.02,25.67,25.99,84280.0
2024-02-28 12:00:00,25.99,26.13,25.8,25.89,218356.0,25.99,26.13,25.8,25.89,218356.0
2024-02-28 12:30:00,25.89,26.07,25.74,25.97,106648.0,25.89,26.07,25.74,25.97,106648.0
2024-02-28 13:00:00,25.98,25.98,25.76,25.92,48868.0,25.98,25.98,25.76,25.92,48868.0
2024-02-28 13:30:00,25.92,25.94,25.77,25.9,45649.0,25.92,25.94,25.77,25.9,45649.0
2024-02-28 14:00:00,25.9,25.9,25.59,25.63,42783.0,25.9,25.9,25.59,25.63,42783.0
2024-02-28 14:30:00,25.62,25.65,25.44,25.59,61923.0,25.62,25.65,25.44,25.59,61923.0
2024-02-28 15:00:00,25.58,25.65,25.41,25.55,137982.0,25.58,25.65,25.41,25.55,137982.0
2024-02-28 15:30:00,25.55,25.67,25.51,25.56,380889.0,25.55,25.67,25.51,25.56,380889.0
2024-02-29 09:30:00,26.01,26.73,25.77,26.53,338045.0,26.01,26.73,25.77,26.53,338045.0
2024-02-29 10:00:00,26.55,26.94,26.1,26.33,665369.0,26.55,26.94,26.1,26.33,665369.0
2024-02-29 10:30:00,26.33,26.39,25.88,25.88,148844.0,26.33,26.39,25.88,25.88,148844.0
2024-02-29 11:00:00,25.88,25.95,25.66,25.72,84228.0,25.88,25.95,25.66,25.72,84228.0
2024-02-29 11:30:00,25.7,25.95,25.61,25.94,102869.0,25.7,25.95,25.61,25.94,102869.0
2024-02-29 12:00:00,25.95,26.0,25.72,25.75,46686.0,25.95,26.0,25.72,25.75,46686.0
2024-02-29 12:30:00,25.74,26.06,25.7,25.97,82931.0,25.74,26.06,25.7,25.97,82931.0
2024-02-29 13:00:00,25.98,26.26,25.98,26.16,100619.0,25.98,26.26,25.98,26.16,100619.0
2024-02-29 13:30:00,26.16,26.37,26.16,26.34,74235.0,26.16,26.37,26.16,26.34,74235.0
2024-02-29 14:00:00,26.33,26.38,26.12,26.16,74562.0,26.33,26.38,26.12,26.16,74562.0
2024-02-29 14:30:00,26.15,26.2,25.94,26.01,78346.0,26.15,26.2,25.94,26.01,78346.0
2024-02-29 15:00:00,26.02,26.12,25.87,25.89,272042.0,26.02,26.12,25.87,25.89,272042.0
2024-02-29 15:30:00,25.89,26.06,25.82,26.0,663193.0,25.89,26.06,25.82,26.0,663193.0
2024-03-01 09:30:00,26.17,26.91,25.8,26.9,497843.0,26.17,26.91,25.8,26.9,497843.0
2024-03-01 10:00:00,26.91,27.28,26.83,27.26,385342.0,26.91,27.28,26.83,27.26,385342.0
2024-03-01 10:30:00,27.25,27.82,27.0,27.77,1223528.0,27.25,27.82,27.0,27.77,1223528.0
2024-03-01 11:00:00,27.77,28.23,27.64,28.19,367512.0,27.77,28.23,27.64,28.19,367512.0
2024-03-01 11:30:00,28.2,28.46,28.17,28.33,295934.0,28.2,28.46,28.17,28.33,295934.0
2024-03-01 12:00:00,28.34,28.82,28.32,28.81,325845.0,28.34,28.82,28.32,28.81,325845.0
2024-03-01 12:30:00,28.81,28.82,28.47,28.62,275248.0,28.81,28.82,28.47,28.62,275248.0
2024-03-01 13:00:00,28.64,29.07,28.6,29.0,618119.0,28.64,29.07,28.6,29.0,618119.0
2024-03-01 13:30:00,29.01,29.23,28.67,28.79,381484.0,29.01,29.23,28.67,28.79,381484.0
2024-03-01 14:00:00,28.78,29.15,28.59,29.15,312774.0,28.78,29.15,28.59,29.15,312774.0
2024-03-01 14:30:00,29.15,29.15,28.77,28.77,213188.0,29.15,29.15,28.77,28.77,213188.0
2024-03-01 15:00:00,28.78,28.78,28.48,28.55,255157.0,28.78,28.78,28.48,28.55,255157.0
2024-03-01 15:30:00,28.55,28.65,28.4,28.42,907375.0,28.55,28.65,28.4,28.42,907375.0
2024-03-04 09:30:00,28.34,28.64,26.91,26.94,504134.0,28.34,28.64,26.91,26.94,504134.0
2024-03-04 10:00:00,26.97,26.97,26.4,26.73,295943.0,26.97,26.97,26.4,26.73,295943.0
2024-03-04 10:30:00,26.71,27.13,26.67,26.93,143521.0,26.71,27.13,26.67,26.93,143521.0
2024-03-04 11:00:00,26.92,27.23,26.91,27.0,122684.0,26.92,27.23,26.91,27.0,122684.0
2024-03-04 11:30:00,26.99,27.35,26.82,27.35,112797.0,26.99,27.35,26.82,27.35,112797.0
2024-03-04 12:00:00,27.34,27.35,26.98,27.2,148582.0,27.34,27.35,26.98,27.2,148582.0
2024-03-04 12:30:00,27.2,27.26,26.92,27.21,127480.0,27.2,27.26,26.92,27.21,127480.0
2024-03-04 13:00:00,27.21,27.32,27.18,27.28,134315.0,27.21,27.32,27.18,27.28,134315.0
2024-03-04 13:30:00,27.28,27.45,27.19,27.32,84487.0,27.28,27.45,27.19,27.32,84487.0
2024-03-04 14:00:00,27.33,27.61,27.24,27.59,191379.0,27.33,27.61,27.24,27.59,191379.0
2024-03-04 14:30:00,27.62,27.9,27.61,27.82,233019.0,27.62,27.9,27.61,27.82,233019.0
2024-03-04 15:00:00,27.82,28.0,27.65,27.7,147996.0,27.82,28.0,27.65,27.7,147996.0
2024-03-04 15:30:00,27.7,27.71,27.28,27.45,583504.0,27.7,27.71,27.28,27.45,583504.0
2024-03-05 09:30:00,26.96,27.33,26.36,26.57,371295.0,26.96,27.33,26.36,26.57,371295.0
2024-03-05 10:00:00,26.61,27.37,26.56,26.58,262901.0,26.61,27.37,26.56,26.58,262901.0
2024-03-05 10:30:00,26.6,26.76,26.48,26.51,202584.0,26.6,26.76,26.48,26.51,202584.0
2024-03-05 11:00:00,26.51,26.64,26.39,26.49,118933.0,26.51,26.64,26.39,26.49,118933.0
2024-03-05 11:30:00,26.49,26.78,26.46,26.76,73438.0,26.49,26.78,26.46,26.76,73438.0
2024-03-05 12:00:00,26.77,26.81,26.53,26.68,85337.0,26.77,26.81,26.53,26.68,85337.0
2024-03-05 12:30:00,26.69,26.78,26.58,26.61,74456.0,26.69,26.78,26.58,26.61,74456.0
2024-03-05 13:00:00,26.62,26.65,26.5,26.55,140632.0,26.62,26.65,26.5,26.55,140632.0
2024-03-05 13:30:00,26.53,26.6,26.43,26.48,84640.0,26.53,26.6,26.43,26.48,84640.0
2024-03-05 14:00:00,26.47,26.55,26.35,26.49,72261.0,26.47,26.55,26.35,26.49,72261.0
2024-03-05 14:30:00,26.49,26.5,26.22,26.25,260581.0,26.49,26.5,26.22,26.25,260581.0
2024-03-05 15:00:00,26.24,26.26,26.1,26.17,215395.0,26.24,26.26,26.1,26.17,215395.0
2024-03-05 15:30:00,26.18,26.53,26.15,26.44,524201.0,26.18,26.53,26.15,26.44,524201.0
2024-03-06 09:30:00,27.01,27.6,26.77,27.1,302518.0,27.01,27.6,26.77,27.1,302518.0
2024-03-06 10:00:00,27.08,27.29,26.82,27.19,105063.0,27.08,27.29,26.82,27.19,105063.0
2024-03-06 10:30:00,27.19,27.59,27.14,27.42,260076.0,27.19,27.59,27.14,27.42,260076.0
2024-03-06 11:00:00,27.42,27.78,27.35,27.75,115214.0,27.42,27.78,27.35,27.75,115214.0
2024-03-06 11:30:00,27.75,27.99,27.56,27.97,411129.0,27.75,27.99,27.56,27.97,411129.0
2024-03-06 12:00:00,27.97,28.58,27.95,28.21,275285.0,27.97,28.58,27.95,28.21,275285.0
2024-03-06 12:30:00,28.2,28.3,28.0,28.25,122086.0,28.2,28.3,28.0,28.25,122086.0
2024-03-06 13:00:00,28.24,28.62,28.21,28.59,142038.0,28.24,28.62,28.21,28.59,142038.0
2024-03-06 13:30:00,28.59,28.6,27.8,27.88,209624.0,28.59,28.6,27.8,27.88,209624.0
2024-03-06 14:00:00,27.86,27.93,27.6,27.88,100406.0,27.86,27.93,27.6,27.88,100406.0
2024-03-06 14:30:00,27.89,28.0,27.65,27.87,102039.0,27.89,28.0,27.65,27.87,102039.0
2024-03-06 15:00:00,27.84,27.85,27.54,27.67,333278.0,27.84,27.85,27.54,27.67,333278.0
2024-03-06 15:30:00,27.67,27.81,27.49,27.69,444727.0,27.67,27.81,27.49,27.69,444727.0
2024-03-07 09:30:00,27.8,28.9,27.77,28.84,551298.0,27.8,28.9,27.77,28.84,551298.0
2024-03-07 10:00:00,28.89,29.24,28.51,28.92,395352.0,28.89,29.24,28.51,28.92,395352.0
2024-03-07 10:30:00,28.95,29.11,28.83,29.0,193787.0,28.95,29.11,28.83,29.0,193787.0
2024-03-07 11:00:00,29.0,29.18,28.91,29.06,110736.0,29.0,29.18,28.91,29.06,110736.0
2024-03-07 11:30:00,29.05,29.05,28.88,28.97,142893.0,29.05,29.05,28.88,28.97,142893.0
2024-03-07 12:00:00,28.97,29.12,28.85,29.09,1036221.0,28.97,29.12,28.85,29.09,1036221.0
2024-03-07 12:30:00,29.1,29.2,28.97,29.17,95924.0,29.1,29.2,28.97,29.17,95924.0
2024-03-07 13:00:00,29.17,29.25,28.99,29.21,75908.0,29.17,29.25,28.99,29.21,75908.0
2024-03-07 13:30:00,29.23,29.39,29.03,29.07,133131.0,29.23,29.39,29.03,29.07,133131.0
2024-03-07 14:00:00,29.07,29.14,28.85,29.1,93411.0,29.07,29.14,28.85,29.1,93411.0
2024-03-07 14:30:00,29.09,29.2,29.05,29.18,107217.0,29.09,29.2,29.05,29.18,107217.0
2024-03-07 15:00:00,29.19,29.19,28.9,28.91,108523.0,29.19,29.19,28.9,28.91,108523.0
2024-03-07 15:30:00,28.91,29.14,28.85,29.03,484886.0,28.91,29.14,28.85,29.03,484886.0
2024-03-08 09:30:00,29.34,30.14,29.34,29.81,524209.0,29.34,30.14,29.34,29.81,524209.0
2024-03-08 10:00:00,29.79,29.97,29.31,29.87,385175.0,29.79,29.97,29.31,29.87,385175.0
2024-03-08 10:30:00,29.85,29.87,29.31,29.36,123149.0,29.85,29.87,29.31,29.36,123149.0
2024-03-08 11:00:00,29.34,29.35,28.88,29.05,218108.0,29.34,29.35,28.88,29.05,218108.0
2024-03-08 11:30:00,29.02,29.35,28.95,29.23,99859.0,29.02,29.35,28.95,29.23,99859.0
2024-03-08 12:00:00,29.21,29.26,29.01,29.17,108120.0,29.21,29.26,29.01,29.17,108120.0
2024-03-08 12:30:00,29.19,29.39,28.74,28.78,76499.0,29.19,29.39,28.74,28.78,76499.0
2024-03-08 13:00:00,28.76,29.0,28.68,28.74,114329.0,28.76,29.0,28.68,28.74,114329.0
2024-03-08 13:30:00,28.67,28.76,28.19,28.29,331338.0,28.67,28.76,28.19,28.29,331338.0
2024-03-08 14:00:00,28.29,28.4,28.17,28.19,150883.0,28.29,28.4,28.17,28.19,150883.0
2024-03-08 14:30:00,28.17,28.5,28.17,28.39,131829.0,28.17,28.5,28.17,28.39,131829.0
2024-03-08 15:00:00,28.38,28.58,28.05,28.07,122426.0,28.38,28.58,28.05,28.07,122426.0
2024-03-08 15:30:00,28.07,28.24,27.96,27.99,568130.0,28.07,28.24,27.96,27.99,568130.0
2024-03-11 09:30:00,27.75,28.98,27.41,28.32,332322.0,27.75,28.98,27.41,28.32,332322.0
2024-03-11 10:00:00,28.34,28.84,28.18,28.78,129696.0,28.34,28.84,28.18,28.78,129696.0
2024-03-11 10:30:00,28.77,28.88,28.55,28.61,81729.0,28.77,28.88,28.55,28.61,81729.0
2024-03-11 11:00:00,28.59,28.7,28.48,28.66,85463.0,28.59,28.7,28.48,28.66,85463.0
2024-03-11 11:30:00,28.63,28.88,28.51,28.58,127890.0,28.63,28.88,28.51,28.58,127890.0
2024-03-11 12:00:00,28.57,28.71,28.52,28.66,62002.0,28.57,28.71,28.52,28.66,62002.0
2024-03-11 12:30:00,28.67,28.83,28.64,28.77,40989.0,28.67,28.83,28.64,28.77,40989.0
2024-03-11 13:00:00,28.78,28.89,28.56,28.58,86908.0,28.78,28.89,28.56,28.58,86908.0
2024-03-11 13:30:00,28.61,28.63,28.31,28.43,244760.0,28.61,28.63,28.31,28.43,244760.0
2024-03-11 14:00:00,28.46,28.46,28.15,28.26,95596.0,28.46,28.46,28.15,28.26,95596.0
2024-03-11 14:30:00,28.25,28.39,28.23,28.27,54382.0,28.25,28.39,28.23,28.27,54382.0
2024-03-11 15:00:00,28.25,28.25,28.0,28.04,61633.0,28.25,28.25,28.0,28.04,61633.0
2024-03-11 15:30:00,28.04,28.18,28.01,28.06,368241.0,28.04,28.18,28.01,28.06,368241.0
2024-03-12 09:30:00,28.55,28.75,27.44,28.13,291455.0,28.55,28.75,27.44,28.13,291455.0
2024-03-12 10:00:00,28.14,28.77,27.82,28.76,398424.0,28.14,28.77,27.82,28.76,398424.0
2024-03-12 10:30:00,28.78,29.33,28.73,29.21,306226.0,28.78,29.33,28.73,29.21,306226.0
2024-03-12 11:00:00,29.17,29.5,29.01,29.42,173431.0,29.17,29.5,29.01,29.42,173431.0
2024-03-12 11:30:00,29.43,29.44,28.95,28.98,81421.0,29.43,29.44,28.95,28.98,81421.0
2024-03-12 12:00:00,28.98,29.0,28.44,28.45,122787.0,28.98,29.0,28.44,28.45,122787.0
2024-03-12 12:30:00,28.44,28.47,28.18,28.41,147596.0,28.44,28.47,28.18,28.41,147596.0
2024-03-12 13:00:00,28.4,28.51,28.27,28.42,58676.0,28.4,28.51,28.27,28.42,58676.0
2024-03-12 13:30:00,28.44,28.49,28.22,28.29,57918.0,28.44,28.49,28.22,28.29,57918.0
2024-03-12 14:00:00,28.31,28.56,28.29,28.56,71231.0,28.31,28.56,28.29,28.56,71231.0
2024-03-12 14:30:00,28.57,28.65,28.34,28.49,115097.0,28.57,28.65,28.34,28.49,115097.0
2024-03-12 15:00:00,28.5,28.83,28.42,28.81,184325.0,28.5,28.83,28.42,28.81,184325.0
2024-03-12 15:30:00,28.8,28.98,28.73,28.97,371576.0,28.8,28.98,28.73,28.97,371576.0
2024-03-13 09:30:00,28.36,29.22,28.1,28.77,135991.0,28.36,29.22,28.1,28.77,135991.0
2024-03-13 10:00:00,28.76,28.86,28.6,28.7,75523.0,28.76,28.86,28.6,28.7,75523.0
2024-03-13 10:30:00,28.64,28.65,28.36,28.4,75342.0,28.64,28.65,28.36,28.4,75342.0
2024-03-13 11:00:00,28.38,28.51,28.32,28.37,55709.0,28.38,28.51,28.32,28.37,55709.0
2024-03-13 11:30:00,28.35,28.36,28.11,28.25,62535.0,28.35,28.36,28.11,28.25,62535.0
2024-03-13 12:00:00,28.25,28.28,28.05,28.14,60575.0,28.25,28.28,28.05,28.14,60575.0
2024-03-13 12:30:00,28.15,28.3,28.06,28.11,82675.0,28.15,28.3,28.06,28.11,82675.0
2024-03-13 13:00:00,28.1,28.31,28.08,28.26,68263.0,28.1,28.31,28.08,28.26,68263.0
2024-03-13 13:30:00,28.26,28.27,28.03,28.05,72498.0,28.26,28.27,28.03,28.05,72498.0
2024-03-13 14:00:00,28.03,28.08,27.84,27.91,68196.0,28.03,28.08,27.84,27.91,68196.0
2024-03-13 14:30:00,27.92,27.99,27.87,27.94,54759.0,27.92,27.99,27.87,27.94,54759.0
2024-03-13 15:00:00,27.94,28.18,27.77,27.85,112500.0,27.94,28.18,27.77,27.85,112500.0
2024-03-13 15:30:00,27.83,27.91,27.47,27.59,633171.0,27.83,27.91,27.47,27.59,633171.0
2024-03-14 09:30:00,27.35,27.75,26.63,26.88,289539.0,27.35,27.75,26.63,26.88,289539.0
2024-03-14 10:00:00,26.86,26.98,26.73,26.9,273393.0,26.86,26.98,26.73,26.9,273393.0
2024-03-14 10:30:00,26.94,27.19,26.94,27.11,172216.0,26.94,27.19,26.94,27.11,172216.0
2024-03-14 11:00:00,27.11,27.15,26.72,26.94,218687.0,27.11,27.15,26.72,26.94,218687.0
2024-03-14 11:30:00,26.93,27.08,26.73,26.79,481088.0,26.93,27.08,26.73,26.79,481088.0
2024-03-14 12:00:00,26.77,26.86,26.51,26.51,175063.0,26.77,26.86,26.51,26.51,175063.0
2024-03-14 12:30:00,26.52,26.66,26.51,26.57,171130.0,26.52,26.66,26.51,26.57,171130.0
2024-03-14 13:00:00,26.56,26.71,26.55,26.55,68342.0,26.56,26.71,26.55,26.55,68342.0
2024-03-14 13:30:00,26.55,26.79,26.54,26.78,117432.0,26.55,26.79,26.54,26.78,117432.0
2024-03-14 14:00:00,26.79,26.81,26.51,26.53,150060.0,26.79,26.81,26.51,26.53,150060.0
2024-03-14 14:30:00,26.53,26.56,26.01,26.01,269753.0,26.53,26.56,26.01,26.01,269753.0
2024-03-14 15:00:00,26.02,26.02,25.63,25.74,343178.0,26.02,26.02,25.63,25.74,343178.0
2024-03-14 15:30:00,25.74,26.06,25.63,26.04,522780.0,25.74,26.06,25.63,26.04,522780.0
2024-03-15 09:30:00,25.55,26.37,25.45,26.2,235444.0,25.55,26.37,25.45,26.2,235444.0
2024-03-15 10:00:00,26.17,26.3,25.89,26.19,98027.0,26.17,26.3,25.89,26.19,98027.0
2024-03-15 10:30:00,26.21,26.43,25.97,26.04,70719.0,26.21,26.43,25.97,26.04,70719.0
2024-03-15 11:00:00,26.04,26.06,25.81,25.94,104677.0,26.04,26.06,25.81,25.94,104677.0
2024-03-15 11:30:00,25.92,26.0,25.84,25.94,51613.0,25.92,26.0,25.84,25.94,51613.0
2024-03-15 12:00:00,25.92,26.1,25.86,26.07,57555.0,25.92,26.1,25.86,26.07,57555.0
2024-03-15 12:30:00,26.07,26.22,25.85,25.86,84268.0,26.07,26.22,25.85,25.86,84268.0
2024-03-15 13:00:00,25.88,25.91,25.81,25.84,65558.0,25.88,25.91,25.81,25.84,65558.0
2024-03-15 13:30:00,25.82,25.96,25.81,25.95,56115.0,25.82,25.96,25.81,25.95,56115.0
2024-03-15 14:00:00,25.95,26.12,25.89,26.06,87557.0,25.95,26.12,25.89,26.06,87557.0
2024-03-15 14:30:00,26.06,26.26,26.05,26.16,58955.0,26.06,26.26,26.05,26.16,58955.0
2024-03-15 15:00:00,26.17,26.31,26.04,26.2,88184.0,26.17,26.31,26.04,26.2,88184.0
2024-03-15 15:30:00,26.21,26.27,26.04,26.07,341531.0,26.21,26.27,26.04,26.07,341531.0
2024-03-18 09:30:00,26.01,26.02,25.04,25.16,313827.0,26.01,26.02,25.04,25.16,313827.0
2024-03-18 10:00:00,25.14,25.39,25.01,25.05,230498.0,25.14,25.39,25.01,25.05,230498.0
2024-03-18 10:30:00,25.05,25.15,25.0,25.01,292974.0,25.05,25.15,25.0,25.01,292974.0
2024-03-18 11:00:00,25.01,25.04,24.83,24.88,274000.0,25.01,25.04,24.83,24.88,274000.0
2024-03-18 11:30:00,24.88,25.02,24.73,24.89,310315.0,24.88,25.02,24.73,24.89,310315.0
2024-03-18 12:00:00,24.9,25.05,24.82,24.82,216498.0,24.9,25.05,24.82,24.82,216498.0
2024-03-18 12:30:00,24.83,25.07,24.81,24.86,163545.0,24.83,25.07,24.81,24.86,163545.0
2024-03-18 13:00:00,24.86,24.92,24.76,24.87,134479.0,24.86,24.92,24.76,24.87,134479.0
2024-03-18 13:30:00,24.89,25.17,24.86,25.04,198473.0,24.89,25.17,24.86,25.04,198473.0
2024-03-18 14:00:00,25.03,25.22,24.99,25.14,92132.0,25.03,25.22,24.99,25.14,92132.0
2024-03-18 14:30:00,25.14,25.14,25.01,25.07,100290.0,25.14,25.14,25.01,25.07,100290.0
2024-03-18 15:00:00,25.07,25.29,25.02,25.2,141050.0,25.07,25.29,25.02,25.2,141050.0
2024-03-18 15:30:00,25.19,25.31,24.99,25.06,531787.0,25.19,25.31,24.99,25.06,531787.0
2024-03-19 09:30:00,24.51,24.9,24.26,24.64,326123.0,24.51,24.9,24.26,24.64,326123.0
2024-03-19 10:00:00,24.61,24.77,24.24,24.26,416622.0,24.61,24.77,24.24,24.26,416622.0
2024-03-19 10:30:00,24.25,24.42,24.2,24.27,213809.0,24.25,24.42,24.2,24.27,213809.0
2024-03-19 11:00:00,24.25,24.29,24.12,24.25,164875.0,24.25,24.29,24.12,24.25,164875.0
2024-03-19 11:30:00,24.26,24.36,24.21,24.36,58146.0,24.26,24.36,24.21,24.36,58146.0
2024-03-19 12:00:00,24.35,24.6,24.35,24.55,211324.0,24.35,24.6,24.35,24.55,211324.0
2024-03-19 12:30:00,24.56,24.91,24.53,24.81,99256.0,24.56,24.91,24.53,24.81,99256.0
2024-03-19 13:00:00,24.83,25.02,24.8,24.84,204776.0,24.83,25.02,24.8,24.84,204776.0
2024-03-19 13:30:00,24.84,24.87,24.58,24.72,217809.0,24.84,24.87,24.58,24.72,217809.0
2024-03-19 14:00:00,24.73,24.79,24.6,24.78,90873.0,24.73,24.79,24.6,24.78,90873.0
2024-03-19 14:30:00,24.79,24.91,24.78,24.84,75226.0,24.79,24.91,24.78,24.84,75226.0
2024-03-19 15:00:00,24.83,24.83,24.63,24.68,162215.0,24.83,24.83,24.63,24.68,162215.0
2024-03-19 15:30:00,24.67,24.86,24.63,24.82,594932.0,24.67,24.86,24.63,24.82,594932.0
2024-03-20 09:30:00,24.92,24.93,24.47,24.83,232289.0,24.92,24.93,24.47,24.83,232289.0
2024-03-20 10:00:00,24.84,25.02,24.75,25.0,127007.0,24.84,25.02,24.75,25.0,127007.0
2024-03-20 10:30:00,25.01,25.15,24.94,25.09,108676.0,25.01,25.15,24.94,25.09,108676.0
2024-03-20 11:00:00,25.09,25.13,24.99,25.08,55050.0,25.09,25.13,24.99,25.08,55050.0
2024-03-20 11:30:00,25.07,25.09,24.9,25.0,54046.0,25.07,25.09,24.9,25.0,54046.0
2024-03-20 12:00:00,25.0,25.12,24.86,25.1,313617.0,25.0,25.12,24.86,25.1,313617.0
2024-03-20 12:30:00,25.09,25.44,25.05,25.28,139590.0,25.09,25.44,25.05,25.28,139590.0
2024-03-20 13:00:00,25.27,25.38,25.21,25.32,70125.0,25.27,25.38,25.21,25.32,70125.0
2024-03-20 13:30:00,25.3,25.48,25.29,25.42,107299.0,25.3,25.48,25.29,25.42,107299.0
2024-03-20 14:00:00,25.43,26.09,25.43,26.02,232848.0,25.43,26.09,25.43,26.02,232848.0
2024-03-20 14:30:00,26.05,26.66,25.68,26.57,283863.0,26.05,26.66,25.68,26.57,283863.0
2024-03-20 15:00:00,26.58,27.1,26.48,27.09,304395.0,26.58,27.1,26.48,27.09,304395.0
2024-03-20 15:30:00,27.09,27.3,27.06,27.26,1223738.0,27.09,27.3,27.06,27.26,1223738.0
2024-03-21 09:30:00,27.75,29.5,27.52,29.24,990269.0,27.75,29.5,27.52,29.24,990269.0
2024-03-21 10:00:00,29.24,30.16,29.21,29.87,787387.0,29.24,30.16,29.21,29.87,787387.0
2024-03-21 10:30:00,29.87,29.95,29.56,29.58,374011.0,29.87,29.95,29.56,29.58,374011.0
2024-03-21 11:00:00,29.58,29.67,29.35,29.61,271613.0,29.58,29.67,29.35,29.61,271613.0
2024-03-21 11:30:00,29.58,29.59,29.23,29.45,160018.0,29.58,29.59,29.23,29.45,160018.0
2024-03-21 12:00:00,29.46,29.62,29.22,29.62,96908.0,29.46,29.62,29.22,29.62,96908.0
2024-03-21 12:30:00,29.63,29.8,29.53,29.68,205141.0,29.63,29.8,29.53,29.68,205141.0
2024-03-21 13:00:00,29.67,29.67,29.11,29.23,120757.0,29.67,29.67,29.11,29.23,120757.0
2024-03-21 13:30:00,29.2,29.21,28.65,28.65,105771.0,29.2,29.21,28.65,28.65,105771.0
2024-03-21 14:00:00,28.66,28.79,28.55,28.62,233959.0,28.66,28.79,28.55,28.62,233959.0
2024-03-21 14:30:00,28.62,28.8,28.44,28.54,200180.0,28.62,28.8,28.44,28.54,200180.0
2024-03-21 15:00:00,28.56,28.84,28.43,28.67,289986.0,28.56,28.84,28.43,28.67,289986.0
2024-03-21 15:30:00,28.65,28.8,27.97,28.01,905039.0,28.65,28.8,27.97,28.01,905039.0
2024-03-22 09:30:00,27.55,27.85,27.2,27.29,281295.0,27.55,27.85,27.2,27.29,281295.0
2024-03-22 10:00:00,27.3,27.46,26.98,27.05,135320.0,27.3,27.46,26.98,27.05,135320.0
2024-03-22 10:30:00,27.06,27.06,26.62,26.8,358820.0,27.06,27.06,26.62,26.8,358820.0
2024-03-22 11:00:00,26.81,27.35,26.81,27.34,126001.0,26.81,27.35,26.81,27.34,126001.0
2024-03-22 11:30:00,27.35,27.5,27.19,27.31,122330.0,27.35,27.5,27.19,27.31,122330.0
2024-03-22 12:00:00,27.31,27.31,26.98,27.04,73441.0,27.31,27.31,26.98,27.04,73441.0
2024-03-22 12:30:00,27.05,27.13,26.94,27.05,81460.0,27.05,27.13,26.94,27.05,81460.0
2024-03-22 13:00:00,27.05,27.25,26.99,27.21,88011.0,27.05,27.25,26.99,27.21,88011.0
2024-03-22 13:30:00,27.22,27.49,27.21,27.49,73439.0,27.22,27.49,27.21,27.49,73439.0
2024-03-22 14:00:00,27.49,27.52,27.31,27.31,81418.0,27.49,27.52,27.31,27.31,81418.0
2024-03-22 14:30:00,27.31,27.44,27.24,27.43,61235.0,27.31,27.44,27.24,27.43,61235.0
2024-03-22 15:00:00,27.43,27.43,27.18,27.3,122966.0,27.43,27.43,27.18,27.3,122966.0
2024-03-22 15:30:00,27.29,27.35,27.24,27.3,277307.0,27.29,27.35,27.24,27.3,277307.0
2024-03-25 09:30:00,27.02,27.55,26.95,27.24,141546.0,27.02,27.55,26.95,27.24,141546.0
2024-03-25 10:00:00,27.19,27.35,27.07,27.14,95040.0,27.19,27.35,27.07,27.14,95040.0
2024-03-25 10:30:00,27.15,27.17,27.01,27.08,76103.0,27.15,27.17,27.01,27.08,76103.0
2024-03-25 11:00:00,27.09,27.26,27.05,27.13,66037.0,27.09,27.26,27.05,27.13,66037.0
2024-03-25 11:30:00,27.15,27.51,27.11,27.39,58317.0,27.15,27.51,27.11,27.39,58317.0
2024-03-25 12:00:00,27.38,27.44,27.29,27.36,53706.0,27.38,27.44,27.29,27.36,53706.0
2024-03-25 12:30:00,27.36,27.54,27.29,27.47,37583.0,27.36,27.54,27.29,27.47,37583.0
2024-03-25 13:00:00,27.48,27.56,27.47,27.54,40403.0,27.48,27.56,27.47,27.54,40403.0
2024-03-25 13:30:00,27.55,27.62,27.48,27.58,39111.0,27.55,27.62,27.48,27.58,39111.0
2024-03-25 14:00:00,27.57,27.78,27.54,27.78,71544.0,27.57,27.78,27.54,27.78,71544.0
2024-03-25 14:30:00,27.77,27.84,27.55,27.57,139339.0,27.77,27.84,27.55,27.57,139339.0
2024-03-25 15:00:00,27.54,27.55,27.28,27.33,79477.0,27.54,27.55,27.28,27.33,79477.0
2024-03-25 15:30:00,27.33,27.6,27.32,27.48,271927.0,27.33,27.6,27.32,27.48,271927.0
2024-03-26 09:30:00,27.89,27.97,27.33,27.35,122758.0,27.89,27.97,27.33,27.35,122758.0
2024-03-26 10:00:00,27.35,27.76,27.28,27.34,126605.0,27.35,27.76,27.28,27.34,126605.0
2024-03-26 10:30:00,27.32,27.46,27.12,27.32,84951.0,27.32,27.46,27.12,27.32,84951.0
2024-03-26 11:00:00,27.34,27.45,27.23,27.26,41826.0,27.34,27.45,27.23,27.26,41826.0
2024-03-26 11:30:00,27.24,27.26,27.05,27.09,111506.0,27.24,27.26,27.05,27.09,111506.0
2024-03-26 12:00:00,27.1,27.14,26.95,27.07,137820.0,27.1,27.14,26.95,27.07,137820.0
2024-03-26 12:30:00,27.08,27.14,27.0,27.0,69714.0,27.08,27.14,27.0,27.0,69714.0
2024-03-26 13:00:00,27.01,27.12,27.0,27.07,43190.0,27.01,27.12,27.0,27.07,43190.0
2024-03-26 13:30:00,27.07,27.07,26.88,26.97,75027.0,27.07,27.07,26.88,26.97,75027.0
2024-03-26 14:00:00,26.99,27.13,26.95,27.07,29764.0,26.99,27.13,26.95,27.07,29764.0
2024-03-26 14:30:00,27.08,27.45,27.07,27.3,101418.0,27.08,27.45,27.07,27.3,101418.0
2024-03-26 15:00:00,27.31,27.31,27.0,27.02,86247.0,27.31,27.31,27.0,27.02,86247.0
2024-03-26 15:30:00,27.02,27.07,26.89,26.93,407410.0,27.02,27.07,26.89,26.93,407410.0
2024-03-27 09:30:00,27.27,27.74,27.23,27.59,214130.0,27.27,27.74,27.23,27.59,214130.0
2024-03-27 10:00:00,27.59,27.94,27.38,27.88,194071.0,27.59,27.94,27.38,27.88,194071.0
2024-03-27 10:30:00,27.9,28.16,27.9,27.92,338799.0,27.9,28.16,27.9,27.92,338799.0
2024-03-27 11:00:00,27.93,28.3,27.91,28.27,93592.0,27.93,28.3,27.91,28.27,93592.0
2024-03-27 11:30:00,28.24,28.47,28.07,28.39,84013.0,28.24,28.47,28.07,28.39,84013.0
2024-03-27 12:00:00,28.39,28.68,28.38,28.67,115066.0,28.39,28.68,28.38,28.67,115066.0
2024-03-27 12:30:00,28.66,28.88,28.6,28.86,260119.0,28.66,28.88,28.6,28.86,260119.0
2024-03-27 13:00:00,28.86,28.86,28.57,28.7,142956.0,28.86,28.86,28.57,28.7,142956.0
2024-03-27 13:30:00,28.7,28.76,28.57,28.58,75827.0,28.7,28.76,28.57,28.58,75827.0
2024-03-27 14:00:00,28.57,28.62,28.35,28.57,198025.0,28.57,28.62,28.35,28.57,198025.0
2024-03-27 14:30:00,28.57,28.57,28.4,28.41,46304.0,28.57,28.57,28.4,28.41,46304.0
2024-03-27 15:00:00,28.42,28.6,28.29,28.45,118154.0,28.42,28.6,28.29,28.45,118154.0
2024-03-27 15:30:00,28.43,28.6,28.38,28.58,364880.0,28.43,28.6,28.38,28.58,364880.0
2024-03-28 09:30:00,28.63,29.91,28.63,29.37,498462.0,28.63,29.91,28.63,29.37,498462.0
2024-03-28 10:00:00,29.4,29.75,29.2,29.33,179325.0,29.4,29.75,29.2,29.33,179325.0
2024-03-28 10:30:00,29.33,29.6,29.31,29.5,134015.0,29.33,29.6,29.31,29.5,134015.0
2024-03-28 11:00:00,29.5,29.53,29.06,29.31,246846.0,29.5,29.53,29.06,29.31,246846.0
2024-03-28 11:30:00,29.33,29.57,29.28,29.51,98811.0,29.33,29.57,29.28,29.51,98811.0
2024-03-28 12:00:00,29.5,29.7,29.46,29.63,134830.0,29.5,29.7,29.46,29.63,134830.0
2024-03-28 12:30:00,29.62,29.64,29.43,29.47,67564.0,29.62,29.64,29.43,29.47,67564.0
2024-03-28 13:00:00,29.47,29.53,29.17,29.2,102631.0,29.47,29.53,29.17,29.2,102631.0
2024-03-28 13:30:00,29.2,29.31,29.08,29.25,50853.0,29.2,29.31,29.08,29.25,50853.0
2024-03-28 14:00:00,29.24,29.36,29.21,29.32,71572.0,29.24,29.36,29.21,29.32,71572.0
2024-03-28 14:30:00,29.31,29.41,29.21,29.35,100768.0,29.31,29.41,29.21,29.35,100768.0
2024-03-28 15:00:00,29.35,29.41,29.21,29.4,107389.0,29.35,29.41,29.21,29.4,107389.0
2024-03-28 15:30:00,29.38,29.57,29.16,29.44,489661.0,29.38,29.57,29.16,29.44,489661.0
2024-04-01 09:30:00,29.75,30.67,29.55,30.52,496258.0,29.75,30.67,29.55,30.52,496258.0
2024-04-01 10:00:00,30.47,30.47,29.61,29.89,277553.0,30.47,30.47,29.61,29.89,277553.0
2024-04-01 10:30:00,29.87,29.91,29.64,29.88,145822.0,29.87,29.91,29.64,29.88,145822.0
2024-04-01 11:00:00,29.86,29.89,29.57,29.77,127524.0,29.86,29.89,29.57,29.77,127524.0
2024-04-01 11:30:00,29.77,30.04,29.76,29.96,91593.0,29.77,30.04,29.76,29.96,91593.0
2024-04-01 12:00:00,29.95,30.15,29.72,30.13,144085.0,29.95,30.15,29.72,30.13,144085.0
2024-04-01 12:30:00,30.13,30.13,29.84,29.92,48153.0,30.13,30.13,29.84,29.92,48153.0
2024-04-01 13:00:00,29.91,29.91,29.65,29.78,65524.0,29.91,29.91,29.65,29.78,65524.0
2024-04-01 13:30:00,29.79,29.98,29.74,29.85,91774.0,29.79,29.98,29.74,29.85,91774.0
2024-04-01 14:00:00,29.84,29.87,29.55,29.83,140463.0,29.84,29.87,29.55,29.83,140463.0
2024-04-01 14:30:00,29.82,29.9,29.7,29.78,79921.0,29.82,29.9,29.7,29.78,79921.0
2024-04-01 15:00:00,29.78,29.89,29.7,29.76,94779.0,29.78,29.89,29.7,29.76,94779.0
2024-04-01 15:30:00,29.75,30.05,29.72,29.86,356749.0,29.75,30.05,29.72,29.86,356749.0
2024-04-02 09:30:00,29.29,29.29,28.33,28.7,336385.0,29.29,29.29,28.33,28.7,336385.0
2024-04-02 10:00:00,28.71,28.84,28.49,28.76,254631.0,28.71,28.84,28.49,28.76,254631.0
2024-04-02 10:30:00,28.76,28.77,28.51,28.52,105185.0,28.76,28.77,28.51,28.52,105185.0
2024-04-02 11:00:00,28.52,28.65,28.33,28.48,294264.0,28.52,28.65,28.33,28.48,294264.0
2024-04-02 11:30:00,28.46,28.46,28.24,28.34,200757.0,28.46,28.46,28.24,28.34,200757.0
2024-04-02 12:00:00,28.32,28.5,28.3,28.46,82369.0,28.32,28.5,28.3,28.46,82369.0
2024-04-02 12:30:00,28.45,28.48,28.16,28.21,156564.0,28.45,28.48,28.16,28.21,156564.0
2024-04-02 13:00:00,28.2,28.22,28.04,28.16,112139.0,28.2,28.22,28.04,28.16,112139.0
2024-04-02 13:30:00,28.13,28.3,28.08,28.21,68823.0,28.13,28.3,28.08,28.21,68823.0
2024-04-02 14:00:00,28.2,28.21,28.06,28.06,109173.0,28.2,28.21,28.06,28.06,109173.0
2024-04-02 14:30:00,28.06,28.14,27.87,27.89,144007.0,28.06,28.14,27.87,27.89,144007.0
2024-04-02 15:00:00,27.89,27.89,27.64,27.69,195009.0,27.89,27.89,27.64,27.69,195009.0
2024-04-02 15:30:00,27.69,27.87,27.68,27.75,576706.0,27.69,27.87,27.68,27.75,576706.0
2024-04-03 09:30:00,26.58,26.78,25.96,26.18,759195.0,26.58,26.78,25.96,26.18,759195.0
2024-04-03 10:00:00,26.16,26.78,26.16,26.77,421940.0,26.16,26.78,26.16,26.77,421940.0
2024-04-03 10:30:00,26.75,26.89,26.3,26.37,223894.0,26.75,26.89,26.3,26.37,223894.0
2024-04-03 11:00:00,26.38,26.53,26.33,26.35,206852.0,26.38,26.53,26.33,26.35,206852.0
2024-04-03 11:30:00,26.34,26.44,26.25,26.39,117334.0,26.34,26.44,26.25,26.39,117334.0
2024-04-03 12:00:00,26.4,26.4,26.18,26.26,102195.0,26.4,26.4,26.18,26.26,102195.0
2024-04-03 12:30:00,26.26,26.35,26.02,26.29,148717.0,26.26,26.35,26.02,26.29,148717.0
2024-04-03 13:00:00,26.29,26.48,26.23,26.45,75918.0,26.29,26.48,26.23,26.45,75918.0
2024-04-03 13:30:00,26.46,26.67,26.4,26.58,95676.0,26.46,26.67,26.4,26.58,95676.0
2024-04-03 14:00:00,26.58,26.69,26.55,26.58,115733.0,26.58,26.69,26.55,26.58,115733.0
2024-04-03 14:30:00,26.58,26.87,26.58,26.83,127596.0,26.58,26.87,26.58,26.83,127596.0
2024-04-03 15:00:00,26.83,27.06,26.73,26.84,196506.0,26.83,27.06,26.73,26.84,196506.0
2024-04-03 15:30:00,26.84,27.09,26.76,27.01,484068.0,26.84,27.09,26.76,27.01,484068.0
2024-04-04 09:30:00,27.55,27.85,27.24,27.73,161384.0,27.55,27.85,27.24,27.73,161384.0
2024-04-04 10:00:00,27.71,28.03,27.61,27.87,118438.0,27.71,28.03,27.61,27.87,118438.0
2024-04-04 10:30:00,27.86,28.04,27.66,27.68,103988.0,27.86,28.04,27.66,27.68,103988.0
2024-04-04 11:00:00,27.69,27.96,27.63,27.9,64158.0,27.69,27.96,27.63,27.9,64158.0
2024-04-04 11:30:00,27.91,28.17,27.91,28.14,71291.0,27.91,28.17,27.91,28.14,71291.0
2024-04-04 12:00:00,28.14,28.51,28.08,28.44,99468.0,28.14,28.51,28.08,28.44,99468.0
2024-04-04 12:30:00,28.43,28.51,28.37,28.43,74873.0,28.43,28.51,28.37,28.43,74873.0
2024-04-04 13:00:00,28.44,28.61,28.41,28.51,79230.0,28.44,28.61,28.41,28.51,79230.0
2024-04-04 13:30:00,28.5,28.58,28.41,28.5,64073.0,28.5,28.58,28.41,28.5,64073.0
2024-04-04 14:00:00,28.49,28.5,28.03,28.06,150401.0,28.49,28.5,28.03,28.06,150401.0
2024-04-04 14:30:00,28.05,28.05,27.58,27.64,320829.0,28.05,28.05,27.58,27.64,320829.0
2024-04-04 15:00:00,27.62,27.62,26.94,26.98,196355.0,27.62,27.62,26.94,26.98,196355.0
2024-04-04 15:30:00,26.98,27.38,26.97,27.07,418854.0,26.98,27.38,26.97,27.07,418854.0
2024-04-05 09:30:00,26.54,26.86,26.25,26.54,304810.0,26.54,26.86,26.25,26.54,304810.0
2024-04-05 10:00:00,26.5,26.6,26.26,26.31,100370.0,26.5,26.6,26.26,26.31,100370.0
2024-04-05 10:30:00,26.3,26.6,26.26,26.6,61059.0,26.3,26.6,26.26,26.6,61059.0
2024-04-05 11:00:00,26.58,26.64,25.84,25.87,370811.0,26.58,26.64,25.84,25.87,370811.0
2024-04-05 11:30:00,25.85,26.39,25.83,26.35,132382.0,25.85,26.39,25.83,26.35,132382.0
2024-04-05 12:00:00,26.33,26.45,26.3,26.4,84805.0,26.33,26.45,26.3,26.4,84805.0
2024-04-05 12:30:00,26.39,26.63,26.31,26.61,62092.0,26.39,26.63,26.31,26.61,62092.0
2024-04-05 13:00:00,26.61,26.69,26.51,26.64,89724.0,26.61,26.69,26.51,26.64,89724.0
2024-04-05 13:30:00,26.65,26.71,26.5,26.51,51470.0,26.65,26.71,26.5,26.51,51470.0
2024-04-05 14:00:00,26.49,26.63,26.35,26.37,68591.0,26.49,26.63,26.35,26.37,68591.0
2024-04-05 14:30:00,26.37,26.43,26.28,26.32,84279.0,26.37,26.43,26.28,26.32,84279.0
2024-04-05 15:00:00,26.32,26.48,26.32,26.41,79106.0,26.32,26.48,26.32,26.41,79106.0
2024-04-05 15:30:00,26.4,26.47,26.31,26.31,303226.0,26.4,26.47,26.31,26.31,303226.0
2024-04-08 09:30:00,26.8,27.24,26.4,26.94,270676.0,26.8,27.24,26.4,26.94,270676.0
2024-04-08 10:00:00,26.94,26.98,26.51,26.67,94059.0,26.94,26.98,26.51,26.67,94059.0
2024-04-08 10:30:00,26.67,27.19,26.66,27.1,175154.0,26.67,27.19,26.66,27.1,175154.0
2024-04-08 11:00:00,27.09,27.11,26.85,26.85,131447.0,27.09,27.11,26.85,26.85,131447.0
2024-04-08 11:30:00,26.83,26.91,26.68,26.74,68630.0,26.83,26.91,26.68,26.74,68630.0
2024-04-08 12:00:00,26.72,26.74,26.48,26.55,99987.0,26.72,26.74,26.48,26.55,99987.0
2024-04-08 12:30:00,26.54,26.67,26.53,26.62,67808.0,26.54,26.67,26.53,26.62,67808.0
2024-04-08 13:00:00,26.61,26.76,26.55,26.66,66809.0,26.61,26.76,26.55,26.66,66809.0
2024-04-08 13:30:00,26.66,26.79,26.64,26.78,61210.0,26.66,26.79,26.64,26.78,61210.0
2024-04-08 14:00:00,26.79,26.81,26.64,26.71,61036.0,26.79,26.81,26.64,26.71,61036.0
2024-04-08 14:30:00,26.7,26.71,26.61,26.71,61888.0,26.7,26.71,26.61,26.71,61888.0
2024-04-08 15:00:00,26.71,26.86,26.68,26.85,108012.0,26.71,26.86,26.68,26.85,108012.0
2024-04-08 15:30:00,26.85,26.96,26.74,26.82,441165.0,26.85,26.96,26.74,26.82,441165.0
2024-04-09 09:30:00,27.03,27.83,26.97,27.71,320578.0,27.03,27.83,26.97,27.71,320578.0
2024-04-09 10:00:00,27.74,28.63,27.71,28.44,318372.0,27.74,28.63,27.71,28.44,318372.0
2024-04-09 10:30:00,28.42,28.48,28.11,28.41,316030.0,28.42,28.48,28.11,28.41,316030.0
2024-04-09 11:00:00,28.43,28.5,28.29,28.38,127748.0,28.43,28.5,28.29,28.38,127748.0
2024-04-09 11:30:00,28.38,28.7,28.38,28.44,196621.0,28.38,28.7,28.38,28.44,196621.0
2024-04-09 12:00:00,28.43,28.6,28.3,28.57,156770.0,28.43,28.6,28.3,28.57,156770.0
2024-04-09 12:30:00,28.55,28.62,28.39,28.43,80925.0,28.55,28.62,28.39,28.43,80925.0
2024-04-09 13:00:00,28.42,28.72,28.38,28.67,161035.0,28.42,28.72,28.38,28.67,161035.0
2024-04-09 13:30:00,28.66,28.83,28.5,28.69,329505.0,28.66,28.83,28.5,28.69,329505.0
2024-04-09 14:00:00,28.69,28.7,28.47,28.57,95002.0,28.69,28.7,28.47,28.57,95002.0
2024-04-09 14:30:00,28.58,28.68,28.53,28.65,71017.0,28.58,28.68,28.53,28.65,71017.0
2024-04-09 15:00:00,28.65,28.7,28.44,28.68,152739.0,28.65,28.7,28.44,28.68,152739.0
2024-04-09 15:30:00,28.68,28.89,28.58,28.89,691150.0,28.68,28.89,28.58,28.89,691150.0
2024-04-10 09:30:00,27.71,27.77,26.97,27.1,388663.0,27.71,27.77,26.97,27.1,388663.0
2024-04-10 10:00:00,27.13,27.65,26.96,27.58,311360.0,27.13,27.65,26.96,27.58,311360.0
2024-04-10 10:30:00,27.6,27.75,27.12,27.25,142924.0,27.6,27.75,27.12,27.25,142924.0
2024-04-10 11:00:00,27.25,27.38,27.17,27.29,112888.0,27.25,27.38,27.17,27.29,112888.0
2024-04-10 11:30:00,27.29,27.43,27.21,27.29,103343.0,27.29,27.43,27.21,27.29,103343.0
2024-04-10 12:00:00,27.26,27.38,27.05,27.32,100164.0,27.26,27.38,27.05,27.32,100164.0
2024-04-10 12:30:00,27.3,27.39,27.19,27.36,85763.0,27.3,27.39,27.19,27.36,85763.0
2024-04-10 13:00:00,27.37,27.48,27.09,27.3,133942.0,27.37,27.48,27.09,27.3,133942.0
2024-04-10 13:30:00,27.29,27.32,27.01,27.07,111293.0,27.29,27.32,27.01,27.07,111293.0
2024-04-10 14:00:00,27.08,27.22,27.01,27.04,92377.0,27.08,27.22,27.01,27.04,92377.0
2024-04-10 14:30:00,27.05,27.07,26.88,26.92,111471.0,27.05,27.07,26.88,26.92,111471.0
2024-04-10 15:00:00,26.91,27.19,26.87,27.07,122233.0,26.91,27.19,26.87,27.07,122233.0
2024-04-10 15:30:00,27.07,27.47,26.97,27.38,577041.0,27.07,27.47,26.97,27.38,577041.0
2024-04-11 09:30:00,27.27,27.46,26.65,26.82,477779.0,27.27,27.46,26.65,26.82,477779.0
2024-04-11 10:00:00,26.83,26.84,26.51,26.58,162514.0,26.83,26.84,26.51,26.58,162514.0
2024-04-11 10:30:00,26.59,26.81,26.58,26.63,110753.0,26.59,26.81,26.58,26.63,110753.0
2024-04-11 11:00:00,26.61,26.75,26.6,26.63,87450.0,26.61,26.75,26.6,26.63,87450.0
2024-04-11 11:30:00,26.62,26.95,26.61,26.93,114787.0,26.62,26.95,26.61,26.93,114787.0
2024-04-11 12:00:00,26.92,27.0,26.82,26.88,77634.0,26.92,27.0,26.82,26.88,77634.0
2024-04-11 12:30:00,26.89,27.05,26.87,26.95,101848.0,26.89,27.05,26.87,26.95,101848.0
2024-04-11 13:00:00,26.96,27.47,26.91,27.31,170267.0,26.96,27.47,26.91,27.31,170267.0
2024-04-11 13:30:00,27.32,27.41,27.23,27.41,62525.0,27.32,27.41,27.23,27.41,62525.0
2024-04-11 14:00:00,27.39,27.76,27.39,27.75,113123.0,27.39,27.76,27.39,27.75,113123.0
2024-04-11 14:30:00,27.76,27.89,27.65,27.65,112217.0,27.76,27.89,27.65,27.65,112217.0
2024-04-11 15:00:00,27.63,27.88,27.58,27.87,104685.0,27.63,27.88,27.58,27.87,104685.0
2024-04-11 15:30:00,27.86,28.1,27.78,27.86,351608.0,27.86,28.1,27.78,27.86,351608.0
2024-04-12 09:30:00,27.08,27.17,26.77,26.95,409554.0,27.08,27.17,26.77,26.95,409554.0
2024-04-12 10:00:00,26.95,26.95,26.45,26.6,217691.0,26.95,26.95,26.45,26.6,217691.0
2024-04-12 10:30:00,26.58,26.72,26.51,26.65,132510.0,26.58,26.72,26.51,26.65,132510.0
2024-04-12 11:00:00,26.65,27.04,26.54,26.96,168922.0,26.65,27.04,26.54,26.96,168922.0
2024-04-12 11:30:00,26.95,27.04,26.73,26.74,114413.0,26.95,27.04,26.73,26.74,114413.0
2024-04-12 12:00:00,26.72,26.84,26.5,26.53,125529.0,26.72,26.84,26.5,26.53,125529.0
2024-04-12 12:30:00,26.52,26.64,26.48,26.55,122817.0,26.52,26.64,26.48,26.55,122817.0
2024-04-12 13:00:00,26.55,26.56,26.28,26.32,163939.0,26.55,26.56,26.28,26.32,163939.0
2024-04-12 13:30:00,26.31,26.33,26.12,26.17,209314.0,26.31,26.33,26.12,26.17,209314.0
2024-04-12 14:00:00,26.18,26.34,26.08,26.21,136763.0,26.18,26.34,26.08,26.21,136763.0
2024-04-12 14:30:00,26.21,26.37,26.17,26.25,101211.0,26.21,26.37,26.17,26.25,101211.0
2024-04-12 15:00:00,26.26,26.29,25.95,26.04,208814.0,26.26,26.29,25.95,26.04,208814.0
2024-04-12 15:30:00,26.05,26.43,26.0,26.25,660143.0,26.05,26.43,26.0,26.25,660143.0
2024-04-15 09:30:00,26.5,26.8,26.17,26.51,199563.0,26.5,26.8,26.17,26.51,199563.0
2024-04-15 10:00:00,26.5,26.52,25.85,25.92,182978.0,26.5,26.52,25.85,25.92,182978.0
2024-04-15 10:30:00,25.93,26.1,25.8,25.85,115114.0,25.93,26.1,25.8,25.85,115114.0
2024-04-15 11:00:00,25.84,26.0,25.8,25.98,186762.0,25.84,26.0,25.8,25.98,186762.0
2024-04-15 11:30:00,25.99,26.36,25.98,26.35,111563.0,25.99,26.36,25.98,26.35,111563.0
2024-04-15 12:00:00,26.35,26.48,26.27,26.29,119756.0,26.35,26.48,26.27,26.29,119756.0
2024-04-15 12:30:00,26.28,26.35,26.17,26.25,96799.0,26.28,26.35,26.17,26.25,96799.0
2024-04-15 13:00:00,26.25,26.43,25.99,25.99,126295.0,26.25,26.43,25.99,25.99,126295.0
2024-04-15 13:30:00,25.99,26.3,25.89,26.11,251971.0,25.99,26.3,25.89,26.11,251971.0
2024-04-15 14:00:00,26.1,26.11,25.78,25.79,209112.0,26.1,26.11,25.78,25.79,209112.0
2024-04-15 14:30:00,25.78,25.83,25.39,25.44,263595.0,25.78,25.83,25.39,25.44,263595.0
2024-04-15 15:00:00,25.45,25.45,25.17,25.19,133489.0,25.45,25.45,25.17,25.19,133489.0
2024-04-15 15:30:00,25.2,25.67,25.17,25.56,415981.0,25.2,25.67,25.17,25.56,415981.0
2024-04-16 09:30:00,25.45,25.56,24.75,24.99,421716.0,25.45,25.56,24.75,24.99,421716.0
2024-04-16 10:00:00,24.99,25.02,24.56,24.88,318286.0,24.99,25.02,24.56,24.88,318286.0
2024-04-16 10:30:00,24.88,24.88,24.61,24.7,160508.0,24.88,24.88,24.61,24.7,160508.0
2024-04-16 11:00:00,24.7,24.89,24.64,24.86,121863.0,24.7,24.89,24.64,24.86,121863.0
2024-04-16 11:30:00,24.87,25.12,24.85,25.0,252315.0,24.87,25.12,24.85,25.0,252315.0
2024-04-16 12:00:00,24.99,25.13,24.87,25.07,113570.0,24.99,25.13,24.87,25.07,113570.0
2024-04-16 12:30:00,25.08,25.16,24.97,25.12,105252.0,25.08,25.16,24.97,25.12,105252.0
2024-04-16 13:00:00,25.13,25.29,25.08,25.13,100634.0,25.13,25.29,25.08,25.13,100634.0
2024-04-16 13:30:00,25.15,25.51,24.89,25.44,194025.0,25.15,25.51,24.89,25.44,194025.0
2024-04-16 14:00:00,25.44,25.57,25.12,25.18,136667.0,25.44,25.57,25.12,25.18,136667.0
2024-04-16 14:30:00,25.19,25.29,25.13,25.27,372142.0,25.19,25.29,25.13,25.27,372142.0
2024-04-16 15:00:00,25.27,25.48,25.19,25.36,144652.0,25.27,25.48,25.19,25.36,144652.0
2024-04-16 15:30:00,25.34,25.46,25.23,25.43,546800.0,25.34,25.46,25.23,25.43,546800.0
2024-04-17 09:30:00,25.59,26.23,25.57,25.88,259738.0,25.59,26.23,25.57,25.88,259738.0
2024-04-17 10:00:00,25.88,25.88,25.42,25.49,177872.0,25.88,25.88,25.42,25.49,177872.0
2024-04-17 10:30:00,25.5,25.5,25.16,25.31,146827.0,25.5,25.5,25.16,25.31,146827.0
2024-04-17 11:00:00,25.31,25.52,25.28,25.35,121848.0,25.31,25.52,25.28,25.35,121848.0
2024-04-17 11:30:00,25.35,25.59,25.29,25.49,155670.0,25.35,25.59,25.29,25.49,155670.0
2024-04-17 12:00:00,25.49,25.5,25.24,25.32,186131.0,25.49,25.5,25.24,25.32,186131.0
2024-04-17 12:30:00,25.31,25.43,25.2,25.25,184690.0,25.31,25.43,25.2,25.25,184690.0
2024-04-17 13:00:00,25.24,25.56,25.24,25.54,172530.0,25.24,25.56,25.24,25.54,172530.0
2024-04-17 13:30:00,25.54,25.7,25.48,25.59,110578.0,25.54,25.7,25.48,25.59,110578.0
2024-04-17 14:00:00,25.6,25.65,25.45,25.46,110982.0,25.6,25.65,25.45,25.46,110982.0
2024-04-17 14:30:00,25.46,25.88,25.44,25.62,228340.0,25.46,25.88,25.44,25.62,228340.0
2024-04-17 15:00:00,25.6,25.63,25.33,25.34,108366.0,25.6,25.63,25.33,25.34,108366.0
2024-04-17 15:30:00,25.34,25.47,25.18,25.24,463455.0,25.34,25.47,25.18,25.24,463455.0
2024-04-18 09:30:00,25.1,25.1,24.12,24.47,377001.0,25.1,25.1,24.12,24.47,377001.0
2024-04-18 10:00:00,24.47,24.51,24.1,24.27,220713.0,24.47,24.51,24.1,24.27,220713.0
2024-04-18 10:30:00,24.27,24.79,24.27,24.74,164616.0,24.27,24.79,24.27,24.74,164616.0
2024-04-18 11:00:00,24.75,24.82,24.53,24.7,211279.0,24.75,24.82,24.53,24.7,211279.0
2024-04-18 11:30:00,24.7,24.73,24.41,24.51,350278.0,24.7,24.73,24.41,24.51,350278.0
2024-04-18 12:00:00,24.5,24.62,24.35,24.45,187682.0,24.5,24.62,24.35,24.45,187682.0
2024-04-18 12:30:00,24.46,24.5,24.14,24.23,211189.0,24.46,24.5,24.14,24.23,211189.0
2024-04-18 13:00:00,24.22,24.37,24.08,24.2,216411.0,24.22,24.37,24.08,24.2,216411.0
2024-04-18 13:30:00,24.2,24.23,23.91,23.92,192925.0,24.2,24.23,23.91,23.92,192925.0
2024-04-18 14:00:00,23.92,23.98,23.76,23.83,132743.0,23.92,23.98,23.76,23.83,132743.0
2024-04-18 14:30:00,23.84,23.9,23.75,23.82,149642.0,23.84,23.9,23.75,23.82,149642.0
2024-04-18 15:00:00,23.82,23.97,23.81,23.91,228532.0,23.82,23.97,23.81,23.91,228532.0
2024-04-18 15:30:00,23.92,23.95,23.69,23.72,681490.0,23.92,23.95,23.69,23.72,681490.0
2024-04-19 09:30:00,23.44,23.71,23.11,23.63,265356.0,23.44,23.71,23.11,23.63,265356.0
2024-04-19 10:00:00,23.63,23.67,23.31,23.38,138708.0,23.63,23.67,23.31,23.38,138708.0
2024-04-19 10:30:00,23.39,23.5,23.29,23.36,188297.0,23.39,23.5,23.29,23.36,188297.0
2024-04-19 11:00:00,23.35,23.37,23.2,23.3,194528.0,23.35,23.37,23.2,23.3,194528.0
2024-04-19 11:30:00,23.29,23.38,23.27,23.34,141170.0,23.29,23.38,23.27,23.34,141170.0
2024-04-19 12:00:00,23.34,23.37,22.78,22.85,326726.0,23.34,23.37,22.78,22.85,326726.0
2024-04-19 12:30:00,22.84,22.96,22.78,22.89,256545.0,22.84,22.96,22.78,22.89,256545.0
2024-04-19 13:00:00,22.89,22.94,22.7,22.73,313172.0,22.89,22.94,22.7,22.73,313172.0
2024-04-19 13:30:00,22.72,22.9,22.69,22.76,231663.0,22.72,22.9,22.69,22.76,231663.0
2024-04-19 14:00:00,22.76,22.79,22.6,22.6,173539.0,22.76,22.79,22.6,22.6,173539.0
2024-04-19 14:30:00,22.6,22.65,22.42,22.46,268092.0,22.6,22.65,22.42,22.46,268092.0
2024-04-19 15:00:00,22.47,22.59,22.4,22.45,268730.0,22.47,22.59,22.4,22.45,268730.0
2024-04-19 15:30:00,22.45,22.47,22.16,22.16,1128806.0,22.45,22.47,22.16,22.16,1128806.0
2024-04-22 09:30:00,22.35,22.52,21.85,22.3,987771.0,22.35,22.52,21.85,22.3,987771.0
2024-04-22 10:00:00,22.3,22.34,21.92,21.98,366323.0,22.3,22.34,21.92,21.98,366323.0
2024-04-22 10:30:00,21.98,22.15,21.9,22.14,309206.0,21.98,22.15,21.9,22.14,309206.0
2024-04-22 11:00:00,22.13,22.14,22.0,22.13,156800.0,22.13,22.14,22.0,22.13,156800.0
2024-04-22 11:30:00,22.14,22.51,22.13,22.49,247731.0,22.14,22.51,22.13,22.49,247731.0
2024-04-22 12:00:00,22.49,22.98,22.49,22.86,286523.0,22.49,22.98,22.49,22.86,286523.0
2024-04-22 12:30:00,22.87,23.03,22.75,22.87,172265.0,22.87,23.03,22.75,22.87,172265.0
2024-04-22 13:00:00,22.87,25.33,22.83,24.22,3891050.0,22.87,25.33,22.83,24.22,3891050.0
2024-04-22 13:30:00,24.22,24.78,23.8,24.34,1511985.0,24.22,24.78,23.8,24.34,1511985.0
2024-04-22 14:00:00,24.33,24.62,24.26,24.32,748021.0,24.33,24.62,24.26,24.32,748021.0
2024-04-22 14:30:00,24.33,24.58,24.04,24.15,781327.0,24.33,24.58,24.04,24.15,781327.0
2024-04-22 15:00:00,24.15,24.27,23.79,24.13,750604.0,24.15,24.27,23.79,24.13,750604.0
2024-04-22 15:30:00,24.13,24.25,23.92,23.93,1501901.0,24.13,24.25,23.92,23.93,1501901.0
2024-04-23 09:30:00,23.64,24.42,23.25,24.2,827550.0,23.64,24.42,23.25,24.2,827550.0
2024-04-23 10:00:00,24.22,24.8,24.09,24.67,459540.0,24.22,24.8,24.09,24.67,459540.0
2024-04-23 10:30:00,24.66,24.69,24.18,24.18,184997.0,24.66,24.69,24.18,24.18,184997.0
2024-04-23 11:00:00,24.18,24.21,23.68,23.69,338626.0,24.18,24.21,23.68,23.69,338626.0
2024-04-23 11:30:00,23.69,23.79,23.28,23.32,466236.0,23.69,23.79,23.28,23.32,466236.0
2024-04-23 12:00:00,23.34,23.46,23.24,23.28,281143.0,23.34,23.46,23.24,23.28,281143.0
2024-04-23 12:30:00,23.29,23.32,22.97,23.0,223361.0,23.29,23.32,22.97,23.0,223361.0
2024-04-23 13:00:00,23.01,23.2,22.88,23.09,285381.0,23.01,23.2,22.88,23.09,285381.0
2024-04-23 13:30:00,23.09,23.24,23.03,23.1,145366.0,23.09,23.24,23.03,23.1,145366.0
2024-04-23 14:00:00,23.11,23.2,22.94,23.16,166522.0,23.11,23.2,22.94,23.16,166522.0
2024-04-23 14:30:00,23.16,23.36,23.1,23.26,200528.0,23.16,23.36,23.1,23.26,200528.0
2024-04-23 15:00:00,23.25,23.26,22.89,22.9,219949.0,23.25,23.26,22.89,22.9,219949.0
2024-04-23 15:30:00,22.9,22.91,22.53,22.57,913081.0,22.9,22.91,22.53,22.57,913081.0
2024-04-24 09:30:00,23.62,24.49,23.32,24.27,808293.0,23.62,24.49,23.32,24.27,808293.0
2024-04-24 10:00:00,24.27,24.63,24.04,24.24,455373.0,24.27,24.63,24.04,24.24,455373.0
2024-04-24 10:30:00,24.25,24.33,23.9,23.93,191077.0,24.25,24.33,23.9,23.93,191077.0
2024-04-24 11:00:00,23.95,24.01,23.63,23.8,159942.0,23.95,24.01,23.63,23.8,159942.0
2024-04-24 11:30:00,23.8,23.91,23.54,23.56,121825.0,23.8,23.91,23.54,23.56,121825.0
2024-04-24 12:00:00,23.55,23.68,23.54,23.65,109208.0,23.55,23.68,23.54,23.65,109208.0
2024-04-24 12:30:00,23.64,23.93,23.59,23.92,72366.0,23.64,23.93,23.59,23.92,72366.0
2024-04-24 13:00:00,23.93,24.01,23.88,23.96,114841.0,23.93,24.01,23.88,23.96,114841.0
2024-04-24 13:30:00,23.95,24.17,23.93,24.15,152759.0,23.95,24.17,23.93,24.15,152759.0
2024-04-24 14:00:00,24.17,24.2,23.91,24.1,233676.0,24.17,24.2,23.91,24.1,233676.0
2024-04-24 14:30:00,24.09,24.12,23.9,23.9,158884.0,24.09,24.12,23.9,23.9,158884.0
2024-04-24 15:00:00,23.89,24.3,23.86,24.29,156116.0,23.89,24.3,23.86,24.29,156116.0
2024-04-24 15:30:00,24.28,24.57,24.24,24.47,737551.0,24.28,24.57,24.24,24.47,737551.0
2024-04-25 09:30:00,24.35,24.83,23.77,23.93,472261.0,24.35,24.83,23.77,23.93,472261.0
2024-04-25 10:00:00,23.95,24.46,23.78,24.45,146505.0,23.95,24.46,23.78,24.45,146505.0
2024-04-25 10:30:00,24.46,24.59,23.92,23.94,179454.0,24.46,24.59,23.92,23.94,179454.0
2024-04-25 11:00:00,23.95,24.07,23.93,23.99,107330.0,23.95,24.07,23.93,23.99,107330.0
2024-04-25 11:30:00,23.99,24.03,23.85,24.01,111415.0,23.99,24.03,23.85,24.01,111415.0
2024-04-25 12:00:00,24.01,24.25,23.97,24.23,99536.0,24.01,24.25,23.97,24.23,99536.0
2024-04-25 12:30:00,24.23,24.33,24.14,24.31,43706.0,24.23,24.33,24.14,24.31,43706.0
2024-04-25 13:00:00,24.33,24.51,24.32,24.43,84499.0,24.33,24.51,24.32,24.43,84499.0
2024-04-25 13:30:00,24.42,24.78,24.4,24.76,96772.0,24.42,24.78,24.4,24.76,96772.0
2024-04-25 14:00:00,24.75,24.76,24.57,24.58,77095.0,24.75,24.76,24.57,24.58,77095.0
2024-04-25 14:30:00,24.57,24.71,24.46,24.59,92439.0,24.57,24.71,24.46,24.59,92439.0
2024-04-25 15:00:00,24.6,25.02,24.58,24.98,152236.0,24.6,25.02,24.58,24.98,152236.0
2024-04-25 15:30:00,24.97,24.99,24.67,24.87,378396.0,24.97,24.99,24.67,24.87,378396.0
2024-04-26 09:30:00,24.85,25.56,24.41,25.42,219609.0,24.85,25.56,24.41,25.42,219609.0
2024-04-26 10:00:00,25.42,26.03,25.41,25.91,260559.0,25.42,26.03,25.41,25.91,260559.0
2024-04-26 10:30:00,25.88,26.12,25.76,25.87,157534.0,25.88,26.12,25.76,25.87,157534.0
2024-04-26 11:00:00,25.88,25.99,25.77,25.87,90700.0,25.88,25.99,25.77,25.87,90700.0
2024-04-26 11:30:00,25.87,25.92,25.76,25.88,94186.0,25.87,25.92,25.76,25.88,94186.0
2024-04-26 12:00:00,25.89,25.89,25.79,25.86,47243.0,25.89,25.89,25.79,25.86,47243.0
2024-04-26 12:30:00,25.85,26.03,25.81,25.9,66224.0,25.85,26.03,25.81,25.9,66224.0
2024-04-26 13:00:00,25.89,26.42,25.82,26.35,321317.0,25.89,26.42,25.82,26.35,321317.0
2024-04-26 13:30:00,26.35,26.42,26.29,26.4,108746.0,26.35,26.42,26.29,26.4,108746.0
2024-04-26 14:00:00,26.41,26.48,26.37,26.44,142175.0,26.41,26.48,26.37,26.44,142175.0
2024-04-26 14:30:00,26.44,26.49,26.35,26.43,125850.0,26.44,26.49,26.35,26.43,125850.0
2024-04-26 15:00:00,26.42,26.45,26.25,26.31,175162.0,26.42,26.45,26.25,26.31,175162.0
2024-04-26 15:30:00,26.3,26.33,26.06,26.25,582227.0,26.3,26.33,26.06,26.25,582227.0
2024-04-29 09:30:00,26.29,26.76,26.26,26.48,316933.0,26.29,26.76,26.26,26.48,316933.0
2024-04-29 10:00:00,26.49,26.82,26.47,26.77,157888.0,26.49,26.82,26.47,26.77,157888.0
2024-04-29 10:30:00,26.78,26.92,26.67,26.84,198113.0,26.78,26.92,26.67,26.84,198113.0
2024-04-29 11:00:00,26.83,27.04,26.78,26.93,165528.0,26.83,27.04,26.78,26.93,165528.0
2024-04-29 11:30:00,26.93,27.07,26.78,27.05,89216.0,26.93,27.07,26.78,27.05,89216.0
2024-04-29 12:00:00,27.04,27.54,27.0,27.46,313909.0,27.04,27.54,27.0,27.46,313909.0
2024-04-29 12:30:00,27.47,27.54,27.35,27.46,96371.0,27.47,27.54,27.35,27.46,96371.0
2024-04-29 13:00:00,27.46,27.58,27.25,27.55,173907.0,27.46,27.58,27.25,27.55,173907.0
2024-04-29 13:30:00,27.55,27.73,27.52,27.52,125587.0,27.55,27.73,27.52,27.52,125587.0
2024-04-29 14:00:00,27.51,27.76,27.46,27.76,127775.0,27.51,27.76,27.46,27.76,127775.0
2024-04-29 14:30:00,27.76,27.9,27.69,27.87,285738.0,27.76,27.9,27.69,27.87,285738.0
2024-04-29 15:00:00,27.86,27.87,27.51,27.72,358512.0,27.86,27.87,27.51,27.72,358512.0
2024-04-29 15:30:00,27.73,27.92,27.66,27.87,618936.0,27.73,27.92,27.66,27.87,618936.0
2024-04-30 09:30:00,27.5,27.75,27.06,27.53,252004.0,27.5,27.75,27.06,27.53,252004.0
2024-04-30 10:00:00,27.57,27.88,27.42,27.79,218665.0,27.57,27.88,27.42,27.79,218665.0
2024-04-30 10:30:00,27.78,28.22,27.71,28.07,189052.0,27.78,28.22,27.71,28.07,189052.0
2024-04-30 11:00:00,28.06,28.19,27.57,28.14,223158.0,28.06,28.19,27.57,28.14,223158.0
2024-04-30 11:30:00,28.15,28.15,27.66,27.9,172822.0,28.15,28.15,27.66,27.9,172822.0
2024-04-30 12:00:00,27.92,27.95,27.51,27.62,306892.0,27.92,27.95,27.51,27.62,306892.0
2024-04-30 12:30:00,27.61,27.61,27.26,27.52,146819.0,27.61,27.61,27.26,27.52,146819.0
2024-04-30 13:00:00,27.52,27.7,27.49,27.56,110787.0,27.52,27.7,27.49,27.56,110787.0
2024-04-30 13:30:00,27.56,27.59,27.36,27.38,89231.0,27.56,27.59,27.36,27.38,89231.0
2024-04-30 14:00:00,27.38,27.41,27.16,27.2,137524.0,27.38,27.41,27.16,27.2,137524.0
2024-04-30 14:30:00,27.2,27.45,27.18,27.4,198643.0,27.2,27.45,27.18,27.4,198643.0
2024-04-30 15:00:00,27.39,27.51,27.19,27.38,223815.0,27.39,27.51,27.19,27.38,223815.0
2024-04-30 15:30:00,27.39,27.41,27.0,27.03,513546.0,27.39,27.41,27.0,27.03,513546.0
2024-05-01 09:30:00,26.54,26.93,26.52,26.82,221316.0,26.54,26.93,26.52,26.82,221316.0
2024-05-01 10:00:00,26.84,26.89,26.24,26.34,118017.0,26.84,26.89,26.24,26.34,118017.0
2024-05-01 10:30:00,26.34,26.52,26.15,26.42,101312.0,26.34,26.52,26.15,26.42,101312.0
2024-05-01 11:00:00,26.4,26.4,26.0,26.19,120597.0,26.4,26.4,26.0,26.19,120597.0
2024-05-01 11:30:00,26.18,26.31,26.02,26.08,96108.0,26.18,26.31,26.02,26.08,96108.0
2024-05-01 12:00:00,26.04,26.21,25.98,26.09,70020.0,26.04,26.21,25.98,26.09,70020.0
2024-05-01 12:30:00,26.1,26.16,25.97,26.05,70955.0,26.1,26.16,25.97,26.05,70955.0
2024-05-01 13:00:00,26.08,26.17,25.89,26.17,63126.0,26.08,26.17,25.89,26.17,63126.0
2024-05-01 13:30:00,26.16,26.34,26.1,26.25,114461.0,26.16,26.34,26.1,26.25,114461.0
2024-05-01 14:00:00,26.26,26.72,26.14,26.68,271776.0,26.26,26.72,26.14,26.68,271776.0
2024-05-01 14:30:00,26.67,27.55,26.23,27.55,272750.0,26.67,27.55,26.23,27.55,272750.0
2024-05-01 15:00:00,27.55,27.74,27.06,27.13,264708.0,27.55,27.74,27.06,27.13,264708.0
2024-05-01 15:30:00,27.13,27.13,26.07,26.13,702501.0,27.13,27.13,26.07,26.13,702501.0
2024-05-02 09:30:00,23.25,23.89,21.62,21.95,2372495.0,23.25,23.89,21.62,21.95,2372495.0
2024-05-02 10:00:00,21.95,21.96,21.01,21.3,1559947.0,21.95,21.96,21.01,21.3,1559947.0
2024-05-02 10:30:00,21.32,21.62,20.63,21.61,1709515.0,21.32,21.62,20.63,21.61,1709515.0
2024-05-02 11:00:00,21.62,22.54,21.48,22.02,1790811.0,21.62,22.54,21.48,22.02,1790811.0
2024-05-02 11:30:00,22.03,22.43,21.95,22.05,707266.0,22.03,22.43,21.95,22.05,707266.0
2024-05-02 12:00:00,22.05,22.86,21.97,22.86,525695.0,22.05,22.86,21.97,22.86,525695.0
2024-05-02 12:30:00,22.86,23.21,22.5,22.73,869748.0,22.86,23.21,22.5,22.73,869748.0
2024-05-02 13:00:00,22.74,23.17,22.73,23.09,663270.0,22.74,23.17,22.73,23.09,663270.0
2024-05-02 13:30:00,23.07,23.39,22.91,23.16,908765.0,23.07,23.39,22.91,23.16,908765.0
2024-05-02 14:00:00,23.17,23.5,23.11,23.49,385209.0,23.17,23.5,23.11,23.49,385209.0
2024-05-02 14:30:00,23.49,23.83,23.44,23.69,503773.0,23.49,23.83,23.44,23.69,503773.0
2024-05-02 15:00:00,23.7,24.06,23.52,23.82,864012.0,23.7,24.06,23.52,23.82,864012.0
2024-05-02 15:30:00,23.82,24.03,23.11,23.56,1859106.0,23.82,24.03,23.11,23.56,1859106.0
2024-05-03 09:30:00,24.53,25.68,24.21,25.42,953267.0,24.53,25.68,24.21,25.42,953267.0
2024-05-03 10:00:00,25.45,25.58,24.91,25.29,654164.0,25.45,25.58,24.91,25.29,654164.0
2024-05-03 10:30:00,25.29,25.4,24.96,25.19,361936.0,25.29,25.4,24.96,25.19,361936.0
2024-05-03 11:00:00,25.19,25.29,24.65,24.66,387192.0,25.19,25.29,24.65,24.66,387192.0
2024-05-03 11:30:00,24.68,25.5,24.64,25.31,349679.0,24.68,25.5,24.64,25.31,349679.0
2024-05-03 12:00:00,25.33,25.48,25.12,25.12,150797.0,25.33,25.48,25.12,25.12,150797.0
2024-05-03 12:30:00,25.11,25.2,24.93,25.19,126847.0,25.11,25.2,24.93,25.19,126847.0
2024-05-03 13:00:00,25.2,25.21,24.85,24.95,108923.0,25.2,25.21,24.85,24.95,108923.0
2024-05-03 13:30:00,24.96,25.21,24.89,25.13,116772.0,24.96,25.21,24.89,25.13,116772.0
2024-05-03 14:00:00,25.13,25.42,25.13,25.39,124535.0,25.13,25.42,25.13,25.39,124535.0
2024-05-03 14:30:00,25.39,25.4,25.15,25.23,126952.0,25.39,25.4,25.15,25.23,126952.0
2024-05-03 15:00:00,25.23,25.31,25.04,25.04,190970.0,25.23,25.31,25.04,25.04,190970.0
2024-05-03 15:30:00,25.04,25.35,24.92,25.32,701317.0,25.04,25.35,24.92,25.32,701317.0
2024-05-06 09:30:00,25.7,26.08,25.3,25.34,298816.0,25.7,26.08,25.3,25.34,298816.0
2024-05-06 10:00:00,25.33,25.5,25.18,25.3,192130.0,25.33,25.5,25.18,25.3,192130.0
2024-05-06 10:30:00,25.28,25.77,25.28,25.59,184368.0,25.28,25.77,25.28,25.59,184368.0
2024-05-06 11:00:00,25.59,25.6,25.34,25.42,116693.0,25.59,25.6,25.34,25.42,116693.0
2024-05-06 11:30:00,25.43,25.69,25.4,25.67,113931.0,25.43,25.69,25.4,25.67,113931.0
2024-05-06 12:00:00,25.66,25.78,25.56,25.6,78800.0,25.66,25.78,25.56,25.6,78800.0
2024-05-06 12:30:00,25.6,25.92,25.5,25.84,156471.0,25.6,25.92,25.5,25.84,156471.0
2024-05-06 13:00:00,25.84,26.21,25.79,26.21,177106.0,25.84,26.21,25.79,26.21,177106.0
2024-05-06 13:30:00,26.21,26.28,25.88,25.95,220967.0,26.21,26.28,25.88,25.95,220967.0
2024-05-06 14:00:00,25.94,26.01,25.86,25.9,166361.0,25.94,26.01,25.86,25.9,166361.0
2024-05-06 14:30:00,25.91,25.93,25.83,25.89,85949.0,25.91,25.93,25.83,25.89,85949.0
2024-05-06 15:00:00,25.88,25.96,25.76,25.84,107348.0,25.88,25.96,25.76,25.84,107348.0
2024-05-06 15:30:00,25.83,25.98,25.76,25.93,578370.0,25.83,25.98,25.76,25.93,578370.0
2024-05-07 09:30:00,26.22,26.25,25.62,25.7,186532.0,26.22,26.25,25.62,25.7,186532.0
2024-05-07 10:00:00,25.7,25.95,25.57,25.71,83439.0,25.7,25.95,25.57,25.71,83439.0
2024-05-07 10:30:00,25.72,25.87,25.55,25.68,81403.0,25.72,25.87,25.55,25.68,81403.0
2024-05-07 11:00:00,25.64,25.68,25.5,25.54,89303.0,25.64,25.68,25.5,25.54,89303.0
2024-05-07 11:30:00,25.53,25.54,25.2,25.25,96269.0,25.53,25.54,25.2,25.25,96269.0
2024-05-07 12:00:00,25.25,25.25,24.92,25.0,157811.0,25.25,25.25,24.92,25.0,157811.0
2024-05-07 12:30:00,25.01,25.02,24.72,24.75,124570.0,25.01,25.02,24.72,24.75,124570.0
2024-05-07 13:00:00,24.75,24.8,24.6,24.75,130544.0,24.75,24.8,24.6,24.75,130544.0
2024-05-07 13:30:00,24.76,24.78,24.56,24.62,68852.0,24.76,24.78,24.56,24.62,68852.0
2024-05-07 14:00:00,24.63,24.65,24.41,24.53,119840.0,24.63,24.65,24.41,24.53,119840.0
2024-05-07 14:30:00,24.54,24.63,24.4,24.53,87137.0,24.54,24.63,24.4,24.53,87137.0
2024-05-07 15:00:00,24.54,24.57,24.33,24.34,107214.0,24.54,24.57,24.33,24.34,107214.0
2024-05-07 15:30:00,24.36,24.38,24.2,24.26,467784.0,24.36,24.38,24.2,24.26,467784.0
2024-05-08 09:30:00,23.83,24.0,23.38,23.38,229417.0,23.83,24.0,23.38,23.38,229417.0
2024-05-08 10:00:00,23.41,23.6,23.39,23.52,160028.0,23.41,23.6,23.39,23.52,160028.0
2024-05-08 10:30:00,23.53,23.87,23.51,23.58,135212.0,23.53,23.87,23.51,23.58,135212.0
2024-05-08 11:00:00,23.55,23.7,23.43,23.56,107122.0,23.55,23.7,23.43,23.56,107122.0
2024-05-08 11:30:00,23.57,23.7,23.56,23.64,71781.0,23.57,23.7,23.56,23.64,71781.0
2024-05-08 12:00:00,23.64,23.89,23.63,23.85,84978.0,23.64,23.89,23.63,23.85,84978.0
2024-05-08 12:30:00,23.85,23.96,23.81,23.95,129955.0,23.85,23.96,23.81,23.95,129955.0
2024-05-08 13:00:00,23.94,24.28,23.88,24.24,109553.0,23.94,24.28,23.88,24.24,109553.0
2024-05-08 13:30:00,24.23,24.38,24.21,24.37,90102.0,24.23,24.38,24.21,24.37,90102.0
2024-05-08 14:00:00,24.38,24.47,24.22,24.35,99807.0,24.38,24.47,24.22,24.35,99807.0
2024-05-08 14:30:00,24.34,24.39,24.03,24.08,130211.0,24.34,24.39,24.03,24.08,130211.0
2024-05-08 15:00:00,24.07,24.25,24.0,24.2,124503.0,24.07,24.25,24.0,24.2,124503.0
2024-05-08 15:30:00,24.2,24.44,24.19,24.35,327221.0,24.2,24.44,24.19,24.35,327221.0
2024-05-09 09:30:00,24.38,24.67,23.98,24.39,118838.0,24.38,24.67,23.98,24.39,118838.0
2024-05-09 10:00:00,24.4,24.74,24.36,24.68,138487.0,24.4,24.74,24.36,24.68,138487.0
2024-05-09 10:30:00,24.69,24.87,24.65,24.87,76927.0,24.69,24.87,24.65,24.87,76927.0
2024-05-09 11:00:00,24.86,25.02,24.86,25.01,71728.0,24.86,25.02,24.86,25.01,71728.0
2024-05-09 11:30:00,25.0,25.04,24.78,24.8,53888.0,25.0,25.04,24.78,24.8,53888.0
2024-05-09 12:00:00,24.8,24.87,24.72,24.72,28827.0,24.8,24.87,24.72,24.72,28827.0
2024-05-09 12:30:00,24.74,24.81,24.69,24.73,45146.0,24.74,24.81,24.69,24.73,45146.0
2024-05-09 13:00:00,24.68,24.83,24.6,24.76,35565.0,24.68,24.83,24.6,24.76,35565.0
2024-05-09 13:30:00,24.75,24.86,24.74,24.82,56525.0,24.75,24.86,24.74,24.82,56525.0
2024-05-09 14:00:00,24.82,24.85,24.77,24.84,28618.0,24.82,24.85,24.77,24.84,28618.0
2024-05-09 14:30:00,24.84,24.99,24.83,24.91,48403.0,24.84,24.99,24.83,24.91,48403.0
2024-05-09 15:00:00,24.92,25.17,24.91,25.1,138199.0,24.92,25.17,24.91,25.1,138199.0
2024-05-09 15:30:00,25.09,25.18,25.01,25.11,314462.0,25.09,25.18,25.01,25.11,314462.0
2024-05-10 09:30:00,25.42,25.42,24.95,25.17,110468.0,25.42,25.42,24.95,25.17,110468.0
2024-05-10 10:00:00,25.05,25.05,24.51,24.54,104225.0,25.05,25.05,24.51,24.54,104225.0
2024-05-10 10:30:00,24.56,24.62,24.29,24.48,98843.0,24.56,24.62,24.29,24.48,98843.0
2024-05-10 11:00:00,24.47,24.56,24.38,24.48,58585.0,24.47,24.56,24.38,24.48,58585.0
2024-05-10 11:30:00,24.48,24.48,24.18,24.18,50560.0,24.48,24.48,24.18,24.18,50560.0
2024-05-10 12:00:00,24.18,24.23,24.1,24.14,109956.0,24.18,24.23,24.1,24.14,109956.0
2024-05-10 12:30:00,24.14,24.23,24.05,24.21,75895.0,24.14,24.23,24.05,24.21,75895.0
2024-05-10 13:00:00,24.19,24.22,24.01,24.19,98854.0,24.19,24.22,24.01,24.19,98854.0
2024-05-10 13:30:00,24.17,24.19,24.06,24.18,47939.0,24.17,24.19,24.06,24.18,47939.0
2024-05-10 14:00:00,24.16,24.25,24.12,24.22,58007.0,24.16,24.25,24.12,24.22,58007.0
2024-05-10 14:30:00,24.19,24.21,24.09,24.13,98895.0,24.19,24.21,24.09,24.13,98895.0
2024-05-10 15:00:00,24.12,24.12,23.87,23.9,152646.0,24.12,24.12,23.87,23.9,152646.0
2024-05-10 15:30:00,23.92,24.2,23.91,24.1,383647.0,23.92,24.2,23.91,24.1,383647.0
2024-05-13 09:30:00,24.26,25.04,24.07,25.02,321506.0,24.26,25.04,24.07,25.02,321506.0
2024-05-13 10:00:00,25.03,25.22,24.79,25.01,271706.0,25.03,25.22,24.79,25.01,271706.0
2024-05-13 10:30:00,24.98,25.07,24.56,24.6,132690.0,24.98,25.07,24.56,24.6,132690.0
2024-05-13 11:00:00,24.6,24.72,24.32,24.34,95760.0,24.6,24.72,24.32,24.34,95760.0
2024-05-13 11:30:00,24.32,24.35,24.08,24.23,189374.0,24.32,24.35,24.08,24.23,189374.0
2024-05-13 12:00:00,24.23,24.25,24.0,24.12,141178.0,24.23,24.25,24.0,24.12,141178.0
2024-05-13 12:30:00,24.12,24.18,24.07,24.09,89180.0,24.12,24.18,24.07,24.09,89180.0
2024-05-13 13:00:00,24.08,24.09,23.76,23.8,137444.0,24.08,24.09,23.76,23.8,137444.0
2024-05-13 13:30:00,23.81,24.01,23.72,23.98,96472.0,23.81,24.01,23.72,23.98,96472.0
2024-05-13 14:00:00,23.97,23.97,23.81,23.86,79260.0,23.97,23.97,23.81,23.86,79260.0
2024-05-13 14:30:00,23.86,24.1,23.85,23.97,120759.0,23.86,24.1,23.85,23.97,120759.0
2024-05-13 15:00:00,23.97,24.01,23.74,23.8,131892.0,23.97,24.01,23.74,23.8,131892.0
2024-05-13 15:30:00,23.79,23.94,23.71,23.72,681386.0,23.79,23.94,23.71,23.72,681386.0
2024-05-14 09:30:00,24.43,25.5,24.43,25.19,714350.0,24.43,25.5,24.43,25.19,714350.0
2024-05-14 10:00:00,25.18,25.21,24.93,25.19,259370.0,25.18,25.21,24.93,25.19,259370.0
2024-05-14 10:30:00,25.19,25.64,25.12,25.62,326079.0,25.19,25.64,25.12,25.62,326079.0
2024-05-14 11:00:00,25.63,25.97,25.63,25.91,416403.0,25.63,25.97,25.63,25.91,416403.0
2024-05-14 11:30:00,25.92,25.96,25.56,25.86,235243.0,25.92,25.96,25.56,25.86,235243.0
2024-05-14 12:00:00,25.85,25.87,25.59,25.59,151688.0,25.85,25.87,25.59,25.59,151688.0
2024-05-14 12:30:00,25.59,25.62,25.2,25.37,242418.0,25.59,25.62,25.2,25.37,242418.0
2024-05-14 13:00:00,25.38,25.45,25.07,25.19,153395.0,25.38,25.45,25.07,25.19,153395.0
2024-05-14 13:30:00,25.18,25.29,25.04,25.08,179947.0,25.18,25.29,25.04,25.08,179947.0
2024-05-14 14:00:00,25.04,25.24,25.03,25.08,124742.0,25.04,25.24,25.03,25.08,124742.0
2024-05-14 14:30:00,25.08,25.17,25.01,25.02,146967.0,25.08,25.17,25.01,25.02,146967.0
2024-05-14 15:00:00,25.01,25.06,24.9,24.91,175111.0,25.01,25.06,24.9,24.91,175111.0
2024-05-14 15:30:00,24.92,24.96,24.75,24.84,738983.0,24.92,24.96,24.75,24.84,738983.0
2024-05-15 09:30:00,25.59,25.59,24.45,24.51,214897.0,25.59,25.59,24.45,24.51,214897.0
2024-05-15 10:00:00,24.51,24.55,24.3,24.42,129323.0,24.51,24.55,24.3,24.42,129323.0
2024-05-15 10:30:00,24.45,24.83,24.44,24.76,62423.0,24.45,24.83,24.44,24.76,62423.0
2024-05-15 11:00:00,24.78,24.88,24.67,24.82,49161.0,24.78,24.88,24.67,24.82,49161.0
2024-05-15 11:30:00,24.83,25.11,24.72,25.11,64236.0,24.83,25.11,24.72,25.11,64236.0
2024-05-15 12:00:00,25.09,25.16,24.9,25.08,91413.0,25.09,25.16,24.9,25.08,91413.0
2024-05-15 12:30:00,25.08,25.34,25.05,25.24,77727.0,25.08,25.34,25.05,25.24,77727.0
2024-05-15 13:00:00,25.25,25.3,25.19,25.29,57050.0,25.25,25.3,25.19,25.29,57050.0
2024-05-15 13:30:00,25.29,25.42,25.27,25.34,48802.0,25.29,25.42,25.27,25.34,48802.0
2024-05-15 14:00:00,25.35,25.44,25.23,25.29,45726.0,25.35,25.44,25.23,25.29,45726.0
2024-05-15 14:30:00,25.27,25.54,25.15,25.46,77542.0,25.27,25.54,25.15,25.46,77542.0
2024-05-15 15:00:00,25.44,25.54,25.37,25.47,103542.0,25.44,25.54,25.37,25.47,103542.0
2024-05-15 15:30:00,25.45,25.49,25.19,25.32,442295.0,25.45,25.49,25.19,25.32,442295.0
2024-05-16 09:30:00,25.34,25.48,25.01,25.08,119395.0,25.34,25.48,25.01,25.08,119395.0
2024-05-16 10:00:00,25.07,25.36,24.92,24.97,56839.0,25.07,25.36,24.92,24.97,56839.0
2024-05-16 10:30:00,24.99,25.04,24.86,24.98,47622.0,24.99,25.04,24.86,24.98,47622.0
2024-05-16 11:00:00,24.95,25.16,24.86,25.06,47734.0,24.95,25.16,24.86,25.06,47734.0
2024-05-16 11:30:00,25.04,25.25,25.0,25.25,37803.0,25.04,25.25,25.0,25.25,37803.0
2024-05-16 12:00:00,25.24,25.24,24.97,25.02,63122.0,25.24,25.24,24.97,25.02,63122.0
2024-05-16 12:30:00,25.02,25.23,24.91,25.22,42273.0,25.02,25.23,24.91,25.22,42273.0
2024-05-16 13:00:00,25.21,25.23,25.02,25.17,39473.0,25.21,25.23,25.02,25.17,39473.0
2024-05-16 13:30:00,25.17,25.27,25.17,25.25,33857.0,25.17,25.27,25.17,25.25,33857.0
2024-05-16 14:00:00,25.25,25.28,25.11,25.17,126153.0,25.25,25.28,25.11,25.17,126153.0
2024-05-16 14:30:00,25.16,25.17,25.09,25.15,44469.0,25.16,25.17,25.09,25.15,44469.0
2024-05-16 15:00:00,25.15,25.33,25.12,25.27,76153.0,25.15,25.33,25.12,25.27,76153.0
2024-05-16 15:30:00,25.26,25.28,25.13,25.19,302548.0,25.26,25.28,25.13,25.19,302548.0
2024-05-17 09:30:00,25.14,25.39,24.9,25.18,71843.0,25.14,25.39,24.9,25.18,71843.0
2024-05-17 10:00:00,25.2,25.87,25.16,25.87,123318.0,25.2,25.87,25.16,25.87,123318.0
2024-05-17 10:30:00,25.88,26.16,25.84,26.12,218816.0,25.88,26.16,25.84,26.12,218816.0
2024-05-17 11:00:00,26.11,26.15,25.92,25.99,89408.0,26.11,26.15,25.92,25.99,89408.0
2024-05-17 11:30:00,25.99,26.01,25.77,25.87,87549.0,25.99,26.01,25.77,25.87,87549.0
2024-05-17 12:00:00,25.86,26.01,25.71,25.74,53365.0,25.86,26.01,25.71,25.74,53365.0
2024-05-17 12:30:00,25.72,25.76,25.54,25.6,51778.0,25.72,25.76,25.54,25.6,51778.0
2024-05-17 13:00:00,25.59,25.59,25.41,25.48,44565.0,25.59,25.59,25.41,25.48,44565.0
2024-05-17 13:30:00,25.49,25.5,25.3,25.32,49956.0,25.49,25.5,25.3,25.32,49956.0
2024-05-17 14:00:00,25.32,25.32,25.03,25.08,57231.0,25.32,25.32,25.03,25.08,57231.0
2024-05-17 14:30:00,25.07,25.26,25.02,25.26,67371.0,25.07,25.26,25.02,25.26,67371.0
2024-05-17 15:00:00,25.26,25.41,25.25,25.32,97204.0,25.26,25.41,25.25,25.32,97204.0
2024-05-17 15:30:00,25.31,25.6,25.26,25.54,327732.0,25.31,25.6,25.26,25.54,327732.0
2024-05-20 09:30:00,25.49,26.0,25.39,25.96,152763.0,25.49,26.0,25.39,25.96,152763.0
2024-05-20 10:00:00,25.94,26.16,25.66,25.83,114054.0,25.94,26.16,25.66,25.83,114054.0
2024-05-20 10:30:00,25.82,26.02,25.77,25.83,79750.0,25.82,26.02,25.77,25.83,79750.0
2024-05-20 11:00:00,25.83,26.01,25.75,25.99,78885.0,25.83,26.01,25.75,25.99,78885.0
2024-05-20 11:30:00,25.98,26.07,25.78,25.95,89116.0,25.98,26.07,25.78,25.95,89116.0
2024-05-20 12:00:00,25.94,26.08,25.94,26.03,49825.0,25.94,26.08,25.94,26.03,49825.0
2024-05-20 12:30:00,26.02,26.46,26.02,26.45,123983.0,26.02,26.46,26.02,26.45,123983.0
2024-05-20 13:00:00,26.45,26.48,26.36,26.38,119146.0,26.45,26.48,26.36,26.38,119146.0
2024-05-20 13:30:00,26.37,26.38,25.89,25.89,138343.0,26.37,26.38,25.89,25.89,138343.0
2024-05-20 14:00:00,25.86,25.89,25.58,25.63,108862.0,25.86,25.89,25.58,25.63,108862.0
2024-05-20 14:30:00,25.63,25.83,25.6,25.82,63381.0,25.63,25.83,25.6,25.82,63381.0
2024-05-20 15:00:00,25.8,26.01,25.74,26.01,98509.0,25.8,26.01,25.74,26.01,98509.0
2024-05-20 15:30:00,26.01,26.28,25.98,26.24,465912.0,26.01,26.28,25.98,26.24,465912.0
2024-05-21 09:30:00,25.7,26.19,25.5,25.66,101071.0,25.7,26.19,25.5,25.66,101071.0
2024-05-21 10:00:00,25.68,26.27,25.68,25.94,55389.0,25.68,26.27,25.68,25.94,55389.0
2024-05-21 10:30:00,25.91,26.19,25.91,26.19,40515.0,25.91,26.19,25.91,26.19,40515.0
2024-05-21 11:00:00,26.19,26.3,26.1,26.2,59700.0,26.19,26.3,26.1,26.2,59700.0
2024-05-21 11:30:00,26.2,26.33,26.06,26.12,93960.0,26.2,26.33,26.06,26.12,93960.0
2024-05-21 12:00:00,26.12,26.41,26.06,26.25,176120.0,26.12,26.41,26.06,26.25,176120.0
2024-05-21 12:30:00,26.24,26.47,26.2,26.47,137575.0,26.24,26.47,26.2,26.47,137575.0
2024-05-21 13:00:00,26.47,26.49,26.43,26.49,63345.0,26.47,26.49,26.43,26.49,63345.0
2024-05-21 13:30:00,26.48,26.56,26.45,26.47,75380.0,26.48,26.56,26.45,26.47,75380.0
2024-05-21 14:00:00,26.48,26.78,26.48,26.67,77696.0,26.48,26.78,26.48,26.67,77696.0
2024-05-21 14:30:00,26.66,26.88,26.64,26.87,101842.0,26.66,26.88,26.64,26.87,101842.0
2024-05-21 15:00:00,26.87,26.94,26.7,26.71,79248.0,26.87,26.94,26.7,26.71,79248.0
2024-05-21 15:30:00,26.71,26.87,26.65,26.78,345744.0,26.71,26.87,26.65,26.78,345744.0
2024-05-22 09:30:00,27.0,27.75,26.7,27.59,244833.0,27.0,27.75,26.7,27.59,244833.0
2024-05-22 10:00:00,27.58,27.6,26.97,27.21,149914.0,27.58,27.6,26.97,27.21,149914.0
2024-05-22 10:30:00,27.23,27.92,27.2,27.87,169383.0,27.23,27.92,27.2,27.87,169383.0
2024-05-22 11:00:00,27.87,28.24,27.85,28.05,271064.0,27.87,28.24,27.85,28.05,271064.0
2024-05-22 11:30:00,28.05,28.06,27.79,27.92,109419.0,28.05,28.06,27.79,27.92,109419.0
2024-05-22 12:00:00,27.91,28.05,27.9,28.04,81985.0,27.91,28.05,27.9,28.04,81985.0
2024-05-22 12:30:00,28.05,28.22,27.95,28.2,79553.0,28.05,28.22,27.95,28.2,79553.0
2024-05-22 13:00:00,28.2,28.24,28.03,28.04,67720.0,28.2,28.24,28.03,28.04,67720.0
2024-05-22 13:30:00,28.03,28.16,27.52,27.56,93829.0,28.03,28.16,27.52,27.56,93829.0
2024-05-22 14:00:00,27.57,27.59,27.18,27.23,103441.0,27.57,27.59,27.18,27.23,103441.0
2024-05-22 14:30:00,27.18,27.39,27.16,27.39,74729.0,27.18,27.39,27.16,27.39,74729.0
2024-05-22 15:00:00,27.39,27.66,27.38,27.66,93362.0,27.39,27.66,27.38,27.66,93362.0
2024-05-22 15:30:00,27.66,27.83,27.44,27.79,443248.0,27.66,27.83,27.44,27.79,443248.0
2024-05-23 09:30:00,27.99,28.11,26.46,26.48,214837.0,27.99,28.11,26.46,26.48,214837.0
2024-05-23 10:00:00,26.5,26.71,26.38,26.63,134121.0,26.5,26.71,26.38,26.63,134121.0
2024-05-23 10:30:00,26.64,26.66,26.05,26.12,116930.0,26.64,26.66,26.05,26.12,116930.0
2024-05-23 11:00:00,26.11,26.37,26.02,26.32,106786.0,26.11,26.37,26.02,26.32,106786.0
2024-05-23 11:30:00,26.31,26.44,26.03,26.04,123394.0,26.31,26.44,26.03,26.04,123394.0
2024-05-23 12:00:00,26.03,26.15,25.71,25.73,172900.0,26.03,26.15,25.71,25.73,172900.0
2024-05-23 12:30:00,25.72,26.0,25.71,25.79,260190.0,25.72,26.0,25.71,25.79,260190.0
2024-05-23 13:00:00,25.81,25.86,25.67,25.8,104320.0,25.81,25.86,25.67,25.8,104320.0
2024-05-23 13:30:00,25.76,25.77,25.33,25.36,126066.0,25.76,25.77,25.33,25.36,126066.0
2024-05-23 14:00:00,25.34,25.41,25.06,25.1,141932.0,25.34,25.41,25.06,25.1,141932.0
2024-05-23 14:30:00,25.06,25.13,24.84,25.0,196512.0,25.06,25.13,24.84,25.0,196512.0
2024-05-23 15:00:00,25.0,25.16,24.9,24.97,167284.0,25.0,25.16,24.9,24.97,167284.0
2024-05-23 15:30:00,24.98,25.11,24.86,24.92,803132.0,24.98,25.11,24.86,24.92,803132.0
2024-05-24 09:30:00,25.25,25.32,24.85,25.21,169105.0,25.25,25.32,24.85,25.21,169105.0
2024-05-24 10:00:00,25.22,25.87,25.22,25.85,183729.0,25.22,25.87,25.22,25.85,183729.0
2024-05-24 10:30:00,25.86,25.99,25.67,25.82,174439.0,25.86,25.99,25.67,25.82,174439.0
2024-05-24 11:00:00,25.84,26.15,25.78,26.04,114029.0,25.84,26.15,25.78,26.04,114029.0
2024-05-24 11:30:00,26.06,26.18,25.97,25.97,134124.0,26.06,26.18,25.97,25.97,134124.0
2024-05-24 12:00:00,25.97,26.23,25.94,26.23,69142.0,25.97,26.23,25.94,26.23,69142.0
2024-05-24 12:30:00,26.23,26.24,25.83,25.83,138947.0,26.23,26.24,25.83,25.83,138947.0
2024-05-24 13:00:00,25.84,25.95,25.77,25.92,54327.0,25.84,25.95,25.77,25.92,54327.0
2024-05-24 13:30:00,25.92,26.05,25.86,26.03,55425.0,25.92,26.05,25.86,26.03,55425.0
2024-05-24 14:00:00,26.02,26.13,25.98,26.04,86792.0,26.02,26.13,25.98,26.04,86792.0
2024-05-24 14:30:00,26.04,26.05,25.95,25.99,96985.0,26.04,26.05,25.95,25.99,96985.0
2024-05-24 15:00:00,25.98,26.15,25.89,26.1,118393.0,25.98,26.15,25.89,26.1,118393.0
2024-05-24 15:30:00,26.09,26.33,26.0,26.27,484145.0,26.09,26.33,26.0,26.27,484145.0
2024-05-28 09:30:00,26.8,26.82,25.93,26.58,161026.0,26.8,26.82,25.93,26.58,161026.0
2024-05-28 10:00:00,26.59,26.81,26.5,26.65,92277.0,26.59,26.81,26.5,26.65,92277.0
2024-05-28 10:30:00,26.63,27.35,26.57,27.07,206285.0,26.63,27.35,26.57,27.07,206285.0
2024-05-28 11:00:00,27.05,27.22,26.95,27.07,90512.0,27.05,27.22,26.95,27.07,90512.0
2024-05-28 11:30:00,27.06,27.08,26.93,26.97,44889.0,27.06,27.08,26.93,26.97,44889.0
2024-05-28 12:00:00,26.96,27.04,26.81,26.88,43000.0,26.96,27.04,26.81,26.88,43000.0
2024-05-28 12:30:00,26.86,26.93,26.8,26.83,21518.0,26.86,26.93,26.8,26.83,21518.0
2024-05-28 13:00:00,26.83,27.0,26.74,26.81,44809.0,26.83,27.0,26.74,26.81,44809.0
2024-05-28 13:30:00,26.81,26.9,26.75,26.86,63435.0,26.81,26.9,26.75,26.86,63435.0
2024-05-28 14:00:00,26.85,26.9,26.76,26.84,48479.0,26.85,26.9,26.76,26.84,48479.0
2024-05-28 14:30:00,26.83,26.84,26.52,26.63,163634.0,26.83,26.84,26.52,26.63,163634.0
2024-05-28 15:00:00,26.62,26.8,26.55,26.73,70149.0,26.62,26.8,26.55,26.73,70149.0
2024-05-28 15:30:00,26.74,26.98,26.74,26.95,320165.0,26.74,26.98,26.74,26.95,320165.0
2024-05-29 09:30:00,26.08,26.41,25.69,26.0,228140.0,26.08,26.41,25.69,26.0,228140.0
2024-05-29 10:00:00,26.01,26.1,25.39,25.52,237629.0,26.01,26.1,25.39,25.52,237629.0
2024-05-29 10:30:00,25.55,25.81,25.49,25.59,98220.0,25.55,25.81,25.49,25.59,98220.0
2024-05-29 11:00:00,25.58,25.85,25.51,25.78,65100.0,25.58,25.85,25.51,25.78,65100.0
2024-05-29 11:30:00,25.79,25.82,25.66,25.72,46274.0,25.79,25.82,25.66,25.72,46274.0
2024-05-29 12:00:00,25.71,25.71,25.55,25.61,71388.0,25.71,25.71,25.55,25.61,71388.0
2024-05-29 12:30:00,25.62,25.81,25.61,25.77,38277.0,25.62,25.81,25.61,25.77,38277.0
2024-05-29 13:00:00,25.78,25.97,25.64,25.96,56063.0,25.78,25.97,25.64,25.96,56063.0
2024-05-29 13:30:00,25.95,26.04,25.84,26.01,57064.0,25.95,26.04,25.84,26.01,57064.0
2024-05-29 14:00:00,26.02,26.02,25.86,25.86,48725.0,26.02,26.02,25.86,25.86,48725.0
2024-05-29 14:30:00,25.87,25.93,25.78,25.86,67214.0,25.87,25.93,25.78,25.86,67214.0
2024-05-29 15:00:00,25.85,26.07,25.85,26.01,79691.0,25.85,26.07,25.85,26.01,79691.0
2024-05-29 15:30:00,26.0,26.05,25.63,25.69,348606.0,26.0,26.05,25.63,25.69,348606.0
2024-05-30 09:30:00,26.31,26.62,25.87,26.38,253120.0,26.31,26.62,25.87,26.38,253120.0
2024-05-30 10:00:00,26.34,26.37,26.0,26.19,62250.0,26.34,26.37,26.0,26.19,62250.0
2024-05-30 10:30:00,26.16,26.3,26.06,26.1,62585.0,26.16,26.3,26.06,26.1,62585.0
2024-05-30 11:00:00,26.08,26.35,25.85,26.29,84511.0,26.08,26.35,25.85,26.29,84511.0
2024-05-30 11:30:00,26.26,26.39,26.15,26.25,63885.0,26.26,26.39,26.15,26.25,63885.0
2024-05-30 12:00:00,26.26,26.4,26.26,26.33,65251.0,26.26,26.4,26.26,26.33,65251.0
2024-05-30 12:30:00,26.3,26.39,26.24,26.35,43540.0,26.3,26.39,26.24,26.35,43540.0
2024-05-30 13:00:00,26.36,26.53,26.35,26.48,81581.0,26.36,26.53,26.35,26.48,81581.0
2024-05-30 13:30:00,26.48,26.57,26.37,26.4,81584.0,26.48,26.57,26.37,26.4,81584.0
2024-05-30 14:00:00,26.39,26.39,26.16,26.22,45949.0,26.39,26.39,26.16,26.22,45949.0
2024-05-30 14:30:00,26.22,26.27,26.16,26.18,45819.0,26.22,26.27,26.16,26.18,45819.0
2024-05-30 15:00:00,26.18,26.2,25.97,26.05,57673.0,26.18,26.2,25.97,26.05,57673.0
2024-05-30 15:30:00,26.04,26.06,25.68,25.94,339489.0,26.04,26.06,25.68,25.94,339489.0
2024-05-31 09:30:00,26.17,26.87,25.88,25.97,248930.0,26.17,26.87,25.88,25.97,248930.0
2024-05-31 10:00:00,25.96,25.96,25.54,25.61,117692.0,25.96,25.96,25.54,25.61,117692.0
2024-05-31 10:30:00,25.61,25.68,25.37,25.66,88908.0,25.61,25.68,25.37,25.66,88908.0
2024-05-31 11:00:00,25.65,25.73,25.4,25.46,98052.0,25.65,25.73,25.4,25.46,98052.0
2024-05-31 11:30:00,25.44,25.44,25.27,25.32,88886.0,25.44,25.44,25.27,25.32,88886.0
2024-05-31 12:00:00,25.3,25.33,25.12,25.26,81332.0,25.3,25.33,25.12,25.26,81332.0
2024-05-31 12:30:00,25.26,25.29,25.13,25.17,80686.0,25.26,25.29,25.13,25.17,80686.0
2024-05-31 13:00:00,25.17,25.48,25.11,25.34,77697.0,25.17,25.48,25.11,25.34,77697.0
2024-05-31 13:30:00,25.36,25.47,25.33,25.35,41426.0,25.36,25.47,25.33,25.35,41426.0
2024-05-31 14:00:00,25.34,25.46,25.28,25.46,69411.0,25.34,25.46,25.28,25.46,69411.0
2024-05-31 14:30:00,25.48,25.48,25.26,25.31,65567.0,25.48,25.48,25.26,25.31,65567.0
2024-05-31 15:00:00,25.3,25.43,25.25,25.38,70986.0,25.3,25.43,25.25,25.38,70986.0
2024-05-31 15:30:00,25.35,25.73,25.23,25.7,529832.0,25.35,25.73,25.23,25.7,529832.0
2024-06-03 09:30:00,26.43,26.73,26.02,26.57,274371.0,26.43,26.73,26.02,26.57,274371.0
2024-06-03 10:00:00,26.62,26.87,26.48,26.56,133464.0,26.62,26.87,26.48,26.56,133464.0
2024-06-03 10:30:00,26.55,26.55,26.0,26.17,105437.0,26.55,26.55,26.0,26.17,105437.0
2024-06-03 11:00:00,26.12,26.16,25.94,26.14,60468.0,26.12,26.16,25.94,26.14,60468.0
2024-06-03 11:30:00,26.16,26.31,26.06,26.07,67502.0,26.16,26.31,26.06,26.07,67502.0
2024-06-03 12:00:00,26.09,26.15,25.87,25.96,54519.0,26.09,26.15,25.87,25.96,54519.0
2024-06-03 12:30:00,25.96,25.98,25.66,25.78,101080.0,25.96,25.98,25.66,25.78,101080.0
2024-06-03 13:00:00,25.77,26.01,25.65,25.98,67363.0,25.77,26.01,25.65,25.98,67363.0
2024-06-03 13:30:00,25.99,26.3,25.98,26.22,55707.0,25.99,26.3,25.98,26.22,55707.0
2024-06-03 14:00:00,26.23,26.52,26.21,26.52,87563.0,26.23,26.52,26.21,26.52,87563.0
2024-06-03 14:30:00,26.52,26.78,26.51,26.64,121206.0,26.52,26.78,26.51,26.64,121206.0
2024-06-03 15:00:00,26.64,26.67,26.34,26.42,106633.0,26.64,26.67,26.34,26.42,106633.0
2024-06-03 15:30:00,26.44,26.83,26.35,26.83,417291.0,26.44,26.83,26.35,26.83,417291.0
2024-06-04 09:30:00,26.5,26.75,26.2,26.45,120999.0,26.5,26.75,26.2,26.45,120999.0
2024-06-04 10:00:00,26.45,26.88,26.45,26.79,199891.0,26.45,26.88,26.45,26.79,199891.0
2024-06-04 10:30:00,26.78,26.85,26.64,26.71,72887.0,26.78,26.85,26.64,26.71,72887.0
2024-06-04 11:00:00,26.71,26.75,26.54,26.6,47530.0,26.71,26.75,26.54,26.6,47530.0
2024-06-04 11:30:00,26.58,26.58,26.32,26.39,103101.0,26.58,26.58,26.32,26.39,103101.0
2024-06-04 12:00:00,26.4,26.47,26.28,26.46,102085.0,26.4,26.47,26.28,26.46,102085.0
2024-06-04 12:30:00,26.47,26.49,26.3,26.33,39642.0,26.47,26.49,26.3,26.33,39642.0
2024-06-04 13:00:00,26.32,26.45,26.28,26.34,108868.0,26.32,26.45,26.28,26.34,108868.0
2024-06-04 13:30:00,26.33,26.42,26.28,26.35,57449.0,26.33,26.42,26.28,26.35,57449.0
2024-06-04 14:00:00,26.35,27.04,26.35,27.02,196606.0,26.35,27.04,26.35,27.02,196606.0
2024-06-04 14:30:00,27.02,27.95,26.99,27.41,397893.0,27.02,27.95,26.99,27.41,397893.0
2024-06-04 15:00:00,27.42,27.42,26.93,27.02,133027.0,27.42,27.42,26.93,27.02,133027.0
2024-06-04 15:30:00,27.02,27.2,26.83,27.16,459834.0,27.02,27.2,26.83,27.16,459834.0
2024-06-05 09:30:00,27.4,27.72,27.1,27.71,155944.0,27.4,27.72,27.1,27.71,155944.0
2024-06-05 10:00:00,27.62,27.97,27.45,27.79,170673.0,27.62,27.97,27.45,27.79,170673.0
2024-06-05 10:30:00,27.8,28.13,27.6,27.63,247393.0,27.8,28.13,27.6,27.63,247393.0
2024-06-05 11:00:00,27.63,28.03,27.58,27.94,115470.0,27.63,28.03,27.58,27.94,115470.0
2024-06-05 11:30:00,27.95,28.6,27.91,28.56,270959.0,27.95,28.6,27.91,28.56,270959.0
2024-06-05 12:00:00,28.57,28.74,28.44,28.53,197563.0,28.57,28.74,28.44,28.53,197563.0
2024-06-05 12:30:00,28.52,28.77,28.49,28.63,188100.0,28.52,28.77,28.49,28.63,188100.0
2024-06-05 13:00:00,28.64,29.03,28.61,28.97,211534.0,28.64,29.03,28.61,28.97,211534.0
2024-06-05 13:30:00,28.97,28.98,28.85,28.92,73417.0,28.97,28.98,28.85,28.92,73417.0
2024-06-05 14:00:00,28.91,28.94,28.72,28.94,109481.0,28.91,28.94,28.72,28.94,109481.0
2024-06-05 14:30:00,28.93,29.11,28.89,28.97,201835.0,28.93,29.11,28.89,28.97,201835.0
2024-06-05 15:00:00,28.97,29.22,28.94,29.04,159497.0,28.97,29.22,28.94,29.04,159497.0
2024-06-05 15:30:00,29.05,29.47,29.04,29.41,612297.0,29.05,29.47,29.04,29.41,612297.0
2024-06-06 09:30:00,29.0,29.21,28.23,28.42,264877.0,29.0,29.21,28.23,28.42,264877.0
2024-06-06 10:00:00,28.42,28.61,27.72,27.93,194582.0,28.42,28.61,27.72,27.93,194582.0
2024-06-06 10:30:00,27.92,28.14,27.87,27.99,83733.0,27.92,28.14,27.87,27.99,83733.0
2024-06-06 11:00:00,27.99,28.04,27.86,28.01,52797.0,27.99,28.04,27.86,28.01,52797.0
2024-06-06 11:30:00,28.0,28.12,27.88,28.0,50069.0,28.0,28.12,27.88,28.0,50069.0
2024-06-06 12:00:00,28.02,28.12,27.87,27.96,63838.0,28.02,28.12,27.87,27.96,63838.0
2024-06-06 12:30:00,27.97,28.25,27.91,28.2,59599.0,27.97,28.25,27.91,28.2,59599.0
2024-06-06 13:00:00,28.19,28.4,28.1,28.33,63500.0,28.19,28.4,28.1,28.33,63500.0
2024-06-06 13:30:00,28.34,28.73,28.34,28.52,77529.0,28.34,28.73,28.34,28.52,77529.0
2024-06-06 14:00:00,28.54,28.54,28.15,28.2,57859.0,28.54,28.54,28.15,28.2,57859.0
2024-06-06 14:30:00,28.2,28.43,28.18,28.25,54314.0,28.2,28.43,28.18,28.25,54314.0
2024-06-06 15:00:00,28.24,28.33,28.22,28.27,73941.0,28.24,28.33,28.22,28.27,73941.0
2024-06-06 15:30:00,28.26,28.27,27.96,28.24,628508.0,28.26,28.27,27.96,28.24,628508.0
2024-06-07 09:30:00,27.6,28.28,27.34,27.92,269528.0,27.6,28.28,27.34,27.92,269528.0
2024-06-07 10:00:00,27.95,28.07,27.55,27.79,102990.0,27.95,28.07,27.55,27.79,102990.0
2024-06-07 10:30:00,27.79,27.89,27.57,27.63,98926.0,27.79,27.89,27.57,27.63,98926.0
2024-06-07 11:00:00,27.63,27.72,27.36,27.51,97823.0,27.63,27.72,27.36,27.51,97823.0
2024-06-07 11:30:00,27.52,27.66,27.5,27.6,75095.0,27.52,27.66,27.5,27.6,75095.0
2024-06-07 12:00:00,27.6,27.63,27.42,27.44,57319.0,27.6,27.63,27.42,27.44,57319.0
2024-06-07 12:30:00,27.44,27.48,26.98,27.02,159179.0,27.44,27.48,26.98,27.02,159179.0
2024-06-07 13:00:00,27.02,27.3,26.91,27.2,106837.0,27.02,27.3,26.91,27.2,106837.0
2024-06-07 13:30:00,27.2,27.24,27.05,27.05,68447.0,27.2,27.24,27.05,27.05,68447.0
2024-06-07 14:00:00,27.05,27.06,26.87,27.03,151838.0,27.05,27.06,26.87,27.03,151838.0
2024-06-07 14:30:00,27.03,27.26,26.93,27.03,72814.0,27.03,27.26,26.93,27.03,72814.0
2024-06-07 15:00:00,27.03,27.12,26.91,27.09,73138.0,27.03,27.12,26.91,27.09,73138.0
2024-06-07 15:30:00,27.07,27.37,27.06,27.31,304849.0,27.07,27.37,27.06,27.31,304849.0
2024-06-10 09:30:00,26.88,27.34,26.68,27.23,134137.0,26.88,27.34,26.68,27.23,134137.0
2024-06-10 10:00:00,27.28,27.49,27.13,27.44,72973.0,27.28,27.49,27.13,27.44,72973.0
2024-06-10 10:30:00,27.44,27.86,27.42,27.56,108190.0,27.44,27.86,27.42,27.56,108190.0
2024-06-10 11:00:00,27.56,27.84,27.52,27.82,59310.0,27.56,27.84,27.52,27.82,59310.0
2024-06-10 11:30:00,27.84,27.87,27.74,27.77,84398.0,27.84,27.87,27.74,27.77,84398.0
2024-06-10 12:00:00,27.78,28.13,27.68,28.0,114217.0,27.78,28.13,27.68,28.0,114217.0
2024-06-10 12:30:00,28.01,28.07,27.92,27.95,49524.0,28.01,28.07,27.92,27.95,49524.0
2024-06-10 13:00:00,27.92,28.06,27.85,27.98,43989.0,27.92,28.06,27.85,27.98,43989.0
2024-06-10 13:30:00,27.97,28.32,27.93,28.15,93090.0,27.97,28.32,27.93,28.15,93090.0
2024-06-10 14:00:00,28.14,28.26,28.01,28.01,98529.0,28.14,28.26,28.01,28.01,98529.0
2024-06-10 14:30:00,28.03,28.22,27.99,28.03,67647.0,28.03,28.22,27.99,28.03,67647.0
2024-06-10 15:00:00,28.02,28.26,28.0,28.25,65793.0,28.02,28.26,28.0,28.25,65793.0
2024-06-10 15:30:00,28.25,28.41,28.13,28.17,362667.0,28.25,28.41,28.13,28.17,362667.0
2024-06-11 09:30:00,27.97,28.07,27.17,27.23,95800.0,27.97,28.07,27.17,27.23,95800.0
2024-06-11 10:00:00,27.23,27.71,27.18,27.66,71888.0,27.23,27.71,27.18,27.66,71888.0
2024-06-11 10:30:00,27.66,27.77,27.55,27.73,42304.0,27.66,27.77,27.55,27.73,42304.0
2024-06-11 11:00:00,27.7,27.78,27.55,27.65,56885.0,27.7,27.78,27.55,27.65,56885.0
2024-06-11 11:30:00,27.66,27.66,27.47,27.61,61363.0,27.66,27.66,27.47,27.61,61363.0
2024-06-11 12:00:00,27.59,27.72,27.58,27.72,21472.0,27.59,27.72,27.58,27.72,21472.0
2024-06-11 12:30:00,27.72,27.95,27.6,27.61,41712.0,27.72,27.95,27.6,27.61,41712.0
2024-06-11 13:00:00,27.63,28.05,27.63,28.01,53258.0,27.63,28.05,27.63,28.01,53258.0
2024-06-11 13:30:00,28.01,28.31,28.01,28.27,70207.0,28.01,28.31,28.01,28.27,70207.0
2024-06-11 14:00:00,28.27,28.34,28.14,28.34,43806.0,28.27,28.34,28.14,28.34,43806.0
2024-06-11 14:30:00,28.32,28.39,28.23,28.39,57633.0,28.32,28.39,28.23,28.39,57633.0
2024-06-11 15:00:00,28.39,28.5,28.38,28.42,73661.0,28.39,28.5,28.38,28.42,73661.0
2024-06-11 15:30:00,28.42,28.52,28.3,28.52,219377.0,28.42,28.52,28.3,28.52,219377.0
2024-06-12 09:30:00,29.92,30.86,29.86,30.1,1112580.0,29.92,30.86,29.86,30.1,1112580.0
2024-06-12 10:00:00,30.11,30.17,29.42,29.45,234877.0,30.11,30.17,29.42,29.45,234877.0
2024-06-12 10:30:00,29.47,29.63,29.05,29.62,180326.0,29.47,29.63,29.05,29.62,180326.0
2024-06-12 11:00:00,29.69,29.82,29.57,29.61,182710.0,29.69,29.82,29.57,29.61,182710.0
2024-06-12 11:30:00,29.61,29.75,29.54,29.71,83064.0,29.61,29.75,29.54,29.71,83064.0
2024-06-12 12:00:00,29.71,30.34,29.63,30.32,168628.0,29.71,30.34,29.63,30.32,168628.0
2024-06-12 12:30:00,30.32,30.45,30.19,30.23,182656.0,30.32,30.45,30.19,30.23,182656.0
2024-06-12 13:00:00,30.24,30.28,29.98,30.0,154407.0,30.24,30.28,29.98,30.0,154407.0
2024-06-12 13:30:00,29.96,30.12,29.87,30.02,68270.0,29.96,30.12,29.87,30.02,68270.0
2024-06-12 14:00:00,30.01,30.14,29.72,30.09,176933.0,30.01,30.14,29.72,30.09,176933.0
2024-06-12 14:30:00,30.08,30.16,29.46,29.56,165220.0,30.08,30.16,29.46,29.56,165220.0
2024-06-12 15:00:00,29.56,29.78,29.31,29.32,111257.0,29.56,29.78,29.31,29.32,111257.0
2024-06-12 15:30:00,29.31,29.53,29.05,29.44,535875.0,29.31,29.53,29.05,29.44,535875.0
2024-06-13 09:30:00,29.35,29.77,28.88,29.1,173473.0,29.35,29.77,28.88,29.1,173473.0
2024-06-13 10:00:00,29.11,29.25,28.52,28.56,159466.0,29.11,29.25,28.52,28.56,159466.0
2024-06-13 10:30:00,28.57,28.63,28.29,28.45,266522.0,28.57,28.63,28.29,28.45,266522.0
2024-06-13 11:00:00,28.46,28.59,28.22,28.57,103303.0,28.46,28.59,28.22,28.57,103303.0
2024-06-13 11:30:00,28.55,28.77,28.53,28.68,72487.0,28.55,28.77,28.53,28.68,72487.0
2024-06-13 12:00:00,28.69,28.71,28.5,28.54,54590.0,28.69,28.71,28.5,28.54,54590.0
2024-06-13 12:30:00,28.53,28.73,28.45,28.63,84346.0,28.53,28.73,28.45,28.63,84346.0
2024-06-13 13:00:00,28.65,28.73,28.62,28.7,33204.0,28.65,28.73,28.62,28.7,33204.0
2024-06-13 13:30:00,28.68,28.82,28.66,28.74,43848.0,28.68,28.82,28.66,28.74,43848.0
2024-06-13 14:00:00,28.75,28.85,28.72,28.79,43102.0,28.75,28.85,28.72,28.79,43102.0
2024-06-13 14:30:00,28.79,28.89,28.71,28.86,40537.0,28.79,28.89,28.71,28.86,40537.0
2024-06-13 15:00:00,28.85,28.91,28.8,28.84,42070.0,28.85,28.91,28.8,28.84,42070.0
2024-06-13 15:30:00,28.83,28.88,28.64,28.66,376377.0,28.83,28.88,28.64,28.66,376377.0
2024-06-14 09:30:00,28.05,28.48,27.83,27.96,99572.0,28.05,28.48,27.83,27.96,99572.0
2024-06-14 10:00:00,27.96,27.96,27.49,27.55,146920.0,27.96,27.96,27.49,27.55,146920.0
2024-06-14 10:30:00,27.52,27.59,27.39,27.51,247939.0,27.52,27.59,27.39,27.51,247939.0
2024-06-14 11:00:00,27.47,27.68,27.41,27.61,90896.0,27.47,27.68,27.41,27.61,90896.0
2024-06-14 11:30:00,27.61,27.71,27.41,27.6,96782.0,27.61,27.71,27.41,27.6,96782.0
2024-06-14 12:00:00,27.56,27.56,27.39,27.4,49244.0,27.56,27.56,27.39,27.4,49244.0
2024-06-14 12:30:00,27.41,27.55,27.38,27.5,73251.0,27.41,27.55,27.38,27.5,73251.0
2024-06-14 13:00:00,27.51,27.59,27.43,27.44,54941.0,27.51,27.59,27.43,27.44,54941.0
2024-06-14 13:30:00,27.47,27.5,27.29,27.32,90362.0,27.47,27.5,27.29,27.32,90362.0
2024-06-14 14:00:00,27.32,27.41,27.24,27.3,54491.0,27.32,27.41,27.24,27.3,54491.0
2024-06-14 14:30:00,27.3,27.37,27.25,27.32,62963.0,27.3,27.37,27.25,27.32,62963.0
2024-06-14 15:00:00,27.33,27.52,27.25,27.26,94727.0,27.33,27.52,27.25,27.26,94727.0
2024-06-14 15:30:00,27.25,27.3,27.12,27.2,361925.0,27.25,27.3,27.12,27.2,361925.0
2024-06-17 09:30:00,27.1,27.39,26.45,26.67,177803.0,27.1,27.39,26.45,26.67,177803.0
2024-06-17 10:00:00,26.64,26.65,26.41,26.5,96748.0,26.64,26.65,26.41,26.5,96748.0
2024-06-17 10:30:00,26.5,26.6,26.35,26.47,97845.0,26.5,26.6,26.35,26.47,97845.0
2024-06-17 11:00:00,26.47,26.6,26.38,26.44,107815.0,26.47,26.6,26.38,26.44,107815.0
2024-06-17 11:30:00,26.44,26.53,26.33,26.4,107833.0,26.44,26.53,26.33,26.4,107833.0
2024-06-17 12:00:00,26.41,26.59,26.4,26.56,71541.0,26.41,26.59,26.4,26.56,71541.0
2024-06-17 12:30:00,26.55,26.6,26.3,26.34,74646.0,26.55,26.6,26.3,26.34,74646.0
2024-06-17 13:00:00,26.35,26.51,26.35,26.5,52045.0,26.35,26.51,26.35,26.5,52045.0
2024-06-17 13:30:00,26.49,26.89,26.48,26.89,75977.0,26.49,26.89,26.48,26.89,75977.0
2024-06-17 14:00:00,26.89,27.05,26.82,26.88,61440.0,26.89,27.05,26.82,26.88,61440.0
2024-06-17 14:30:00,26.89,27.03,26.83,26.95,52581.0,26.89,27.03,26.83,26.95,52581.0
2024-06-17 15:00:00,26.94,27.04,26.9,27.04,56869.0,26.94,27.04,26.9,27.04,56869.0
2024-06-17 15:30:00,27.03,27.19,26.99,27.1,258155.0,27.03,27.19,26.99,27.1,258155.0
2024-06-18 09:30:00,27.15,27.35,26.63,26.76,172874.0,27.15,27.35,26.63,26.76,172874.0
2024-06-18 10:00:00,26.74,26.77,26.41,26.63,94204.0,26.74,26.77,26.41,26.63,94204.0
2024-06-18 10:30:00,26.64,26.95,26.6,26.66,43381.0,26.64,26.95,26.6,26.66,43381.0
2024-06-18 11:00:00,26.65,26.69,26.53,26.53,44270.0,26.65,26.69,26.53,26.53,44270.0
2024-06-18 11:30:00,26.54,26.64,26.5,26.53,45958.0,26.54,26.64,26.5,26.53,45958.0
2024-06-18 12:00:00,26.52,26.81,26.49,26.52,130837.0,26.52,26.81,26.49,26.52,130837.0
2024-06-18 12:30:00,26.52,26.56,26.36,26.47,150028.0,26.52,26.56,26.36,26.47,150028.0
2024-06-18 13:00:00,26.46,26.54,26.38,26.5,128434.0,26.46,26.54,26.38,26.5,128434.0
2024-06-18 13:30:00,26.5,26.58,26.43,26.53,64105.0,26.5,26.58,26.43,26.53,64105.0
2024-06-18 14:00:00,26.53,26.55,26.35,26.42,61518.0,26.53,26.55,26.35,26.42,61518.0
2024-06-18 14:30:00,26.41,26.43,26.32,26.34,79987.0,26.41,26.43,26.32,26.34,79987.0
2024-06-18 15:00:00,26.33,26.33,26.1,26.11,134156.0,26.33,26.33,26.1,26.11,134156.0
2024-06-18 15:30:00,26.11,26.21,26.0,26.02,399990.0,26.11,26.21,26.0,26.02,399990.0
2024-06-20 09:30:00,25.6,25.6,24.8,25.03,744282.0,25.6,25.6,24.8,25.03,744282.0
2024-06-20 10:00:00,25.07,25.17,24.89,25.11,293586.0,25.07,25.17,24.89,25.11,293586.0
2024-06-20 10:30:00,25.1,25.12,24.63,24.78,281152.0,25.1,25.12,24.63,24.78,281152.0
2024-06-20 11:00:00,24.76,24.92,24.63,24.67,144106.0,24.76,24.92,24.63,24.67,144106.0
2024-06-20 11:30:00,24.67,24.73,24.27,24.37,316453.0,24.67,24.73,24.27,24.37,316453.0
2024-06-20 12:00:00,24.37,24.55,24.32,24.33,125569.0,24.37,24.55,24.32,24.33,125569.0
2024-06-20 12:30:00,24.32,24.32,24.0,24.1,236504.0,24.32,24.32,24.0,24.1,236504.0
2024-06-20 13:00:00,24.09,24.12,23.81,23.85,343778.0,24.09,24.12,23.81,23.85,343778.0
2024-06-20 13:30:00,23.86,23.89,23.63,23.89,334612.0,23.86,23.89,23.63,23.89,334612.0
2024-06-20 14:00:00,23.87,23.97,23.52,23.57,234196.0,23.87,23.97,23.52,23.57,234196.0
2024-06-20 14:30:00,23.59,23.63,23.38,23.51,301766.0,23.59,23.63,23.38,23.51,301766.0
2024-06-20 15:00:00,23.51,23.97,23.45,23.97,406497.0,23.51,23.97,23.45,23.97,406497.0
2024-06-20 15:30:00,23.96,24.07,23.74,23.76,1100719.0,23.96,24.07,23.74,23.76,1100719.0
2024-06-21 09:30:00,23.6,23.99,23.29,23.7,486220.0,23.6,23.99,23.29,23.7,486220.0
2024-06-21 10:00:00,23.68,23.88,23.5,23.77,196095.0,23.68,23.88,23.5,23.77,196095.0
2024-06-21 10:30:00,23.77,23.91,23.52,23.8,134372.0,23.77,23.91,23.52,23.8,134372.0
2024-06-21 11:00:00,23.79,23.87,23.55,23.57,157002.0,23.79,23.87,23.55,23.57,157002.0
2024-06-21 11:30:00,23.56,23.68,23.38,23.68,261763.0,23.56,23.68,23.38,23.68,261763.0
2024-06-21 12:00:00,23.67,23.67,23.5,23.58,128959.0,23.67,23.67,23.5,23.58,128959.0
2024-06-21 12:30:00,23.57,23.89,23.57,23.76,126990.0,23.57,23.89,23.57,23.76,126990.0
2024-06-21 13:00:00,23.77,24.0,23.75,23.78,84106.0,23.77,24.0,23.75,23.78,84106.0
2024-06-21 13:30:00,23.78,23.8,23.66,23.69,82907.0,23.78,23.8,23.66,23.69,82907.0
2024-06-21 14:00:00,23.69,23.69,23.48,23.52,119947.0,23.69,23.69,23.48,23.52,119947.0
2024-06-21 14:30:00,23.52,23.59,23.42,23.48,155513.0,23.52,23.59,23.42,23.48,155513.0
2024-06-21 15:00:00,23.49,23.57,23.37,23.45,197999.0,23.49,23.57,23.37,23.45,197999.0
2024-06-21 15:30:00,23.45,23.67,23.38,23.58,723012.0,23.45,23.67,23.38,23.58,723012.0
2024-06-24 09:30:00,23.45,23.85,23.4,23.54,225601.0,23.45,23.85,23.4,23.54,225601.0
2024-06-24 10:00:00,23.54,23.85,23.52,23.52,127904.0,23.54,23.85,23.52,23.52,127904.0
2024-06-24 10:30:00,23.53,23.74,23.46,23.68,153664.0,23.53,23.74,23.46,23.68,153664.0
2024-06-24 11:00:00,23.71,23.75,23.59,23.63,49916.0,23.71,23.75,23.59,23.63,49916.0
2024-06-24 11:30:00,23.64,23.68,23.21,23.33,111302.0,23.64,23.68,23.21,23.33,111302.0
2024-06-24 12:00:00,23.32,23.46,23.18,23.2,140715.0,23.32,23.46,23.18,23.2,140715.0
2024-06-24 12:30:00,23.2,23.35,23.1,23.15,105224.0,23.2,23.35,23.1,23.15,105224.0
2024-06-24 13:00:00,23.16,23.24,23.03,23.09,77762.0,23.16,23.24,23.03,23.09,77762.0
2024-06-24 13:30:00,23.08,23.11,22.99,23.04,68343.0,23.08,23.11,22.99,23.04,68343.0
2024-06-24 14:00:00,23.03,23.14,22.99,23.1,61200.0,23.03,23.14,22.99,23.1,61200.0
2024-06-24 14:30:00,23.1,23.39,23.07,23.33,73970.0,23.1,23.39,23.07,23.33,73970.0
2024-06-24 15:00:00,23.32,23.54,23.32,23.45,69293.0,23.32,23.54,23.32,23.45,69293.0
2024-06-24 15:30:00,23.45,23.45,22.88,22.94,386779.0,23.45,23.45,22.88,22.94,386779.0
2024-06-25 09:30:00,22.42,22.5,21.63,21.95,738942.0,22.42,22.5,21.63,21.95,738942.0
2024-06-25 10:00:00,21.95,22.73,21.92,22.68,411803.0,21.95,22.73,21.92,22.68,411803.0
2024-06-25 10:30:00,22.66,22.67,22.28,22.32,191034.0,22.66,22.67,22.28,22.32,191034.0
2024-06-25 11:00:00,22.35,22.42,22.14,22.23,161699.0,22.35,22.42,22.14,22.23,161699.0
2024-06-25 11:30:00,22.23,22.24,22.05,22.16,184460.0,22.23,22.24,22.05,22.16,184460.0
2024-06-25 12:00:00,22.15,22.18,22.04,22.09,127994.0,22.15,22.18,22.04,22.09,127994.0
2024-06-25 12:30:00,22.1,22.17,21.97,22.05,177206.0,22.1,22.17,21.97,22.05,177206.0
2024-06-25 13:00:00,22.05,22.08,21.98,22.03,146266.0,22.05,22.08,21.98,22.03,146266.0
2024-06-25 13:30:00,22.04,22.14,22.03,22.07,109176.0,22.04,22.14,22.03,22.07,109176.0
2024-06-25 14:00:00,22.08,22.16,22.05,22.1,87664.0,22.08,22.16,22.05,22.1,87664.0
2024-06-25 14:30:00,22.1,22.12,21.96,22.02,187394.0,22.1,22.12,21.96,22.02,187394.0
2024-06-25 15:00:00,22.01,22.01,21.79,21.84,228262.0,22.01,22.01,21.79,21.84,228262.0
2024-06-25 15:30:00,21.84,22.12,21.82,22.09,800941.0,21.84,22.12,21.82,22.09,800941.0
2024-06-26 09:30:00,21.88,22.94,21.88,22.81,248015.0,21.88,22.94,21.88,22.81,248015.0
2024-06-26 10:00:00,22.79,22.81,22.46,22.59,85977.0,22.79,22.81,22.46,22.59,85977.0
2024-06-26 10:30:00,22.58,22.72,22.47,22.64,97806.0,22.58,22.72,22.47,22.64,97806.0
2024-06-26 11:00:00,22.65,22.74,22.53,22.7,75468.0,22.65,22.74,22.53,22.7,75468.0
2024-06-26 11:30:00,22.7,22.9,22.65,22.85,123299.0,22.7,22.9,22.65,22.85,123299.0
2024-06-26 12:00:00,22.85,22.85,22.7,22.82,47815.0,22.85,22.85,22.7,22.82,47815.0
2024-06-26 12:30:00,22.81,22.82,22.66,22.71,52801.0,22.81,22.82,22.66,22.71,52801.0
2024-06-26 13:00:00,22.7,22.75,22.53,22.63,40003.0,22.7,22.75,22.53,22.63,40003.0
2024-06-26 13:30:00,22.63,22.7,22.59,22.62,62510.0,22.63,22.7,22.59,22.62,62510.0
2024-06-26 14:00:00,22.62,22.73,22.49,22.73,60863.0,22.62,22.73,22.49,22.73,60863.0
2024-06-26 14:30:00,22.71,22.78,22.63,22.63,76802.0,22.71,22.78,22.63,22.63,76802.0
2024-06-26 15:00:00,22.63,22.69,22.55,22.68,94205.0,22.63,22.69,22.55,22.68,94205.0
2024-06-26 15:30:00,22.68,23.15,22.67,22.96,560512.0,22.68,23.15,22.67,22.96,560512.0
2024-06-27 09:30:00,22.8,22.96,22.48,22.67,178522.0,22.8,22.96,22.48,22.67,178522.0
2024-06-27 10:00:00,22.68,22.77,22.53,22.59,80596.0,22.68,22.77,22.53,22.59,80596.0
2024-06-27 10:30:00,22.61,22.67,22.56,22.59,69972.0,22.61,22.67,22.56,22.59,69972.0
2024-06-27 11:00:00,22.58,22.66,22.36,22.36,158583.0,22.58,22.66,22.36,22.36,158583.0
2024-06-27 11:30:00,22.36,22.61,22.34,22.58,61977.0,22.36,22.61,22.34,22.58,61977.0
2024-06-27 12:00:00,22.56,22.68,22.56,22.58,44031.0,22.56,22.68,22.56,22.58,44031.0
2024-06-27 12:30:00,22.59,23.09,22.46,22.59,64736.0,22.59,23.09,22.46,22.59,64736.0
2024-06-27 13:00:00,22.6,22.82,22.59,22.82,67215.0,22.6,22.82,22.59,22.82,67215.0
2024-06-27 13:30:00,22.82,23.27,22.82,23.1,109009.0,22.82,23.27,22.82,23.1,109009.0
2024-06-27 14:00:00,23.11,23.16,22.96,23.13,89747.0,23.11,23.16,22.96,23.13,89747.0
2024-06-27 14:30:00,23.14,23.47,23.1,23.39,110129.0,23.14,23.47,23.1,23.39,110129.0
2024-06-27 15:00:00,23.39,23.48,23.23,23.38,130044.0,23.39,23.48,23.23,23.38,130044.0
2024-06-27 15:30:00,23.39,23.44,23.15,23.22,324532.0,23.39,23.44,23.15,23.22,324532.0
2024-06-28 09:30:00,23.38,23.47,22.81,23.12,189142.0,23.38,23.47,22.81,23.12,189142.0
2024-06-28 10:00:00,23.13,23.44,23.06,23.27,91405.0,23.13,23.44,23.06,23.27,91405.0
2024-06-28 10:30:00,23.29,23.34,23.03,23.04,58099.0,23.29,23.34,23.03,23.04,58099.0
2024-06-28 11:00:00,23.04,23.18,22.91,23.17,83677.0,23.04,23.18,22.91,23.17,83677.0
2024-06-28 11:30:00,23.14,23.2,23.02,23.17,68981.0,23.14,23.2,23.02,23.17,68981.0
2024-06-28 12:00:00,23.15,23.16,22.84,22.9,69519.0,23.15,23.16,22.84,22.9,69519.0
2024-06-28 12:30:00,22.89,22.89,22.47,22.55,119385.0,22.89,22.89,22.47,22.55,119385.0
2024-06-28 13:00:00,22.55,22.59,22.38,22.41,121881.0,22.55,22.59,22.38,22.41,121881.0
2024-06-28 13:30:00,22.41,22.6,22.29,22.6,120059.0,22.41,22.6,22.29,22.6,120059.0
2024-06-28 14:00:00,22.59,22.92,22.58,22.89,91379.0,22.59,22.92,22.58,22.89,91379.0
2024-06-28 14:30:00,22.89,22.89,22.66,22.69,62860.0,22.89,22.89,22.66,22.69,62860.0
2024-06-28 15:00:00,22.68,22.7,22.51,22.51,74462.0,22.68,22.7,22.51,22.51,74462.0
2024-06-28 15:30:00,22.51,22.78,22.31,22.75,379008.0,22.51,22.78,22.31,22.75,379008.0
2024-07-01 09:30:00,22.71,22.92,22.43,22.63,158209.0,22.71,22.92,22.43,22.63,158209.0
2024-07-01 10:00:00,22.63,22.83,22.38,22.45,52851.0,22.63,22.83,22.38,22.45,52851.0
2024-07-01 10:30:00,22.47,22.49,22.21,22.31,98314.0,22.47,22.49,22.21,22.31,98314.0
2024-07-01 11:00:00,22.31,22.43,22.16,22.18,85104.0,22.31,22.43,22.16,22.18,85104.0
2024-07-01 11:30:00,22.19,22.4,22.15,22.36,77375.0,22.19,22.4,22.15,22.36,77375.0
2024-07-01 12:00:00,22.36,22.41,22.33,22.36,24579.0,22.36,22.41,22.33,22.36,24579.0
2024-07-01 12:30:00,22.35,22.35,22.22,22.26,64620.0,22.35,22.35,22.22,22.26,64620.0
2024-07-01 13:00:00,22.25,22.3,22.18,22.29,35484.0,22.25,22.3,22.18,22.29,35484.0
2024-07-01 13:30:00,22.29,22.35,22.28,22.3,35685.0,22.29,22.35,22.28,22.3,35685.0
2024-07-01 14:00:00,22.29,22.47,22.29,22.31,39894.0,22.29,22.47,22.29,22.31,39894.0
2024-07-01 14:30:00,22.3,22.41,22.27,22.37,28162.0,22.3,22.41,22.27,22.37,28162.0
2024-07-01 15:00:00,22.38,22.47,22.34,22.44,62245.0,22.38,22.47,22.34,22.44,62245.0
2024-07-01 15:30:00,22.45,22.55,22.35,22.54,261392.0,22.45,22.55,22.35,22.54,261392.0
2024-07-02 09:30:00,22.99,23.37,22.93,23.12,313220.0,22.99,23.37,22.93,23.12,313220.0
2024-07-02 10:00:00,23.09,23.12,22.98,23.08,53343.0,23.09,23.12,22.98,23.08,53343.0
2024-07-02 10:30:00,23.07,23.33,22.99,23.32,136309.0,23.07,23.33,22.99,23.32,136309.0
2024-07-02 11:00:00,23.32,23.44,23.13,23.21,169323.0,23.32,23.44,23.13,23.21,169323.0
2024-07-02 11:30:00,23.21,23.27,23.12,23.16,95719.0,23.21,23.27,23.12,23.16,95719.0
2024-07-02 12:00:00,23.15,23.42,23.07,23.37,102689.0,23.15,23.42,23.07,23.37,102689.0
2024-07-02 12:30:00,23.36,23.66,23.35,23.63,166606.0,23.36,23.66,23.35,23.63,166606.0
2024-07-02 13:00:00,23.62,23.88,23.57,23.75,110695.0,23.62,23.88,23.57,23.75,110695.0
2024-07-02 13:30:00,23.76,23.86,23.67,23.81,97973.0,23.76,23.86,23.67,23.81,97973.0
2024-07-02 14:00:00,23.82,24.25,23.82,24.19,168283.0,23.82,24.25,23.82,24.19,168283.0
2024-07-02 14:30:00,24.17,24.17,23.97,23.98,96466.0,24.17,24.17,23.97,23.98,96466.0
2024-07-02 15:00:00,23.98,24.22,23.95,24.17,125738.0,23.98,24.22,23.95,24.17,125738.0
2024-07-02 15:30:00,24.18,24.22,23.83,23.85,645315.0,24.18,24.22,23.83,23.85,645315.0
2024-07-03 09:30:00,24.29,24.31,23.84,24.0,148774.0,24.29,24.31,23.84,24.0,148774.0
2024-07-03 10:00:00,24.03,24.25,24.01,24.09,87447.0,24.03,24.25,24.01,24.09,87447.0
2024-07-03 10:30:00,24.1,24.18,23.92,23.93,95807.0,24.1,24.18,23.92,23.93,95807.0
2024-07-03 11:00:00,23.93,23.94,23.72,23.83,109858.0,23.93,23.94,23.72,23.83,109858.0
2024-07-03 11:30:00,23.81,23.9,23.66,23.85,101205.0,23.81,23.9,23.66,23.85,101205.0
2024-07-03 12:00:00,23.85,23.93,23.81,23.91,136209.0,23.85,23.93,23.81,23.91,136209.0
2024-07-03 12:30:00,23.9,23.97,23.54,23.67,266222.0,23.9,23.97,23.54,23.67,266222.0
2024-07-05 09:30:00,23.82,23.97,23.47,23.83,190763.0,23.82,23.97,23.47,23.83,190763.0
2024-07-05 10:00:00,23.81,24.04,23.74,23.87,151871.0,23.81,24.04,23.74,23.87,151871.0
2024-07-05 10:30:00,23.88,23.98,23.62,23.93,76227.0,23.88,23.98,23.62,23.93,76227.0
2024-07-05 11:00:00,23.94,23.96,23.8,23.86,45663.0,23.94,23.96,23.8,23.86,45663.0
2024-07-05 11:30:00,23.85,24.21,23.85,24.17,93324.0,23.85,24.21,23.85,24.17,93324.0
2024-07-05 12:00:00,24.18,24.31,23.98,23.99,100852.0,24.18,24.31,23.98,23.99,100852.0
2024-07-05 12:30:00,24.0,24.0,23.79,23.84,66122.0,24.0,24.0,23.79,23.84,66122.0
2024-07-05 13:00:00,23.84,23.86,23.62,23.68,85270.0,23.84,23.86,23.62,23.68,85270.0
2024-07-05 13:30:00,23.67,23.81,23.66,23.79,82371.0,23.67,23.81,23.66,23.79,82371.0
2024-07-05 14:00:00,23.78,23.78,23.55,23.56,74777.0,23.78,23.78,23.55,23.56,74777.0
2024-07-05 14:30:00,23.56,23.6,23.51,23.56,73676.0,23.56,23.6,23.51,23.56,73676.0
2024-07-05 15:00:00,23.56,23.65,23.48,23.51,88468.0,23.56,23.65,23.48,23.51,88468.0
2024-07-05 15:30:00,23.51,23.91,23.51,23.79,336556.0,23.51,23.91,23.51,23.79,336556.0
2024-07-08 09:30:00,24.13,24.29,23.83,24.28,156281.0,24.13,24.29,23.83,24.28,156281.0
2024-07-08 10:00:00,24.28,24.38,23.79,23.85,72380.0,24.28,24.38,23.79,23.85,72380.0
2024-07-08 10:30:00,23.85,23.96,23.79,23.89,45099.0,23.85,23.96,23.79,23.89,45099.0
2024-07-08 11:00:00,23.89,24.04,23.72,23.96,67923.0,23.89,24.04,23.72,23.96,67923.0
2024-07-08 11:30:00,23.96,24.0,23.9,23.97,88006.0,23.96,24.0,23.9,23.97,88006.0
2024-07-08 12:00:00,23.96,24.16,23.96,24.02,57628.0,23.96,24.16,23.96,24.02,57628.0
2024-07-08 12:30:00,24.04,24.23,23.97,24.2,77644.0,24.04,24.23,23.97,24.2,77644.0
2024-07-08 13:00:00,24.2,24.23,23.88,23.94,91130.0,24.2,24.23,23.88,23.94,91130.0
2024-07-08 13:30:00,23.96,24.27,23.95,24.25,90724.0,23.96,24.27,23.95,24.25,90724.0
2024-07-08 14:00:00,24.24,24.3,24.06,24.1,64313.0,24.24,24.3,24.06,24.1,64313.0
2024-07-08 14:30:00,24.1,24.37,24.07,24.37,93324.0,24.1,24.37,24.07,24.37,93324.0
2024-07-08 15:00:00,24.37,24.44,24.33,24.36,115108.0,24.37,24.44,24.33,24.36,115108.0
2024-07-08 15:30:00,24.35,24.59,24.34,24.48,568872.0,24.35,24.59,24.34,24.48,568872.0
2024-07-09 09:30:00,24.24,24.24,23.67,23.71,240790.0,24.24,24.24,23.67,23.71,240790.0
2024-07-09 10:00:00,23.72,23.77,23.13,23.19,306791.0,23.72,23.77,23.13,23.19,306791.0
2024-07-09 10:30:00,23.19,23.25,23.06,23.07,155210.0,23.19,23.25,23.06,23.07,155210.0
2024-07-09 11:00:00,23.05,23.05,22.62,22.7,322885.0,23.05,23.05,22.62,22.7,322885.0
2024-07-09 11:30:00,22.69,22.96,22.62,22.94,208292.0,22.69,22.96,22.62,22.94,208292.0
2024-07-09 12:00:00,22.93,23.19,22.92,23.13,121776.0,22.93,23.19,22.92,23.13,121776.0
2024-07-09 12:30:00,23.13,23.35,22.97,23.32,180112.0,23.13,23.35,22.97,23.32,180112.0
2024-07-09 13:00:00,23.3,23.47,23.26,23.3,131064.0,23.3,23.47,23.26,23.3,131064.0
2024-07-09 13:30:00,23.3,23.38,23.0,23.02,76577.0,23.3,23.38,23.0,23.02,76577.0
2024-07-09 14:00:00,23.01,23.11,22.94,23.01,66457.0,23.01,23.11,22.94,23.01,66457.0
2024-07-09 14:30:00,23.0,23.07,22.98,23.03,48092.0,23.0,23.07,22.98,23.03,48092.0
2024-07-09 15:00:00,23.02,23.16,22.95,23.04,137139.0,23.02,23.16,22.95,23.04,137139.0
2024-07-09 15:30:00,23.02,23.21,23.0,23.05,333308.0,23.02,23.21,23.0,23.05,333308.0
2024-07-10 09:30:00,23.44,23.6,23.18,23.42,162144.0,23.44,23.6,23.18,23.42,162144.0
2024-07-10 10:00:00,23.38,23.57,23.0,23.15,127423.0,23.38,23.57,23.0,23.15,127423.0
2024-07-10 10:30:00,23.15,23.15,22.9,22.93,73769.0,23.15,23.15,22.9,22.93,73769.0
2024-07-10 11:00:00,22.91,23.02,22.84,22.94,119842.0,22.91,23.02,22.84,22.94,119842.0
2024-07-10 11:30:00,22.96,23.23,22.95,23.2,115753.0,22.96,23.23,22.95,23.2,115753.0
2024-07-10 12:00:00,23.2,23.38,23.15,23.28,81332.0,23.2,23.38,23.15,23.28,81332.0
2024-07-10 12:30:00,23.26,23.31,23.19,23.26,47660.0,23.26,23.31,23.19,23.26,47660.0
2024-07-10 13:00:00,23.26,23.4,23.21,23.35,48746.0,23.26,23.4,23.21,23.35,48746.0
2024-07-10 13:30:00,23.35,23.53,23.34,23.49,59620.0,23.35,23.53,23.34,23.49,59620.0
2024-07-10 14:00:00,23.48,23.78,23.48,23.69,104842.0,23.48,23.78,23.48,23.69,104842.0
2024-07-10 14:30:00,23.67,23.91,23.64,23.89,135356.0,23.67,23.91,23.64,23.89,135356.0
2024-07-10 15:00:00,23.87,24.02,23.81,23.98,123669.0,23.87,24.02,23.81,23.98,123669.0
2024-07-10 15:30:00,23.98,24.26,23.86,24.17,579021.0,23.98,24.26,23.86,24.17,579021.0
2024-07-11 09:30:00,24.79,24.79,24.18,24.71,246620.0,24.79,24.79,24.18,24.71,246620.0
2024-07-11 10:00:00,24.75,25.27,24.44,24.63,281334.0,24.75,25.27,24.44,24.63,281334.0
2024-07-11 10:30:00,24.62,25.08,24.62,24.97,163207.0,24.62,25.08,24.62,24.97,163207.0
2024-07-11 11:00:00,24.99,25.02,24.56,24.58,199299.0,24.99,25.02,24.56,24.58,199299.0
2024-07-11 11:30:00,24.56,24.58,23.92,23.96,197354.0,24.56,24.58,23.92,23.96,197354.0
2024-07-11 12:00:00,23.94,24.16,23.83,23.99,115282.0,23.94,24.16,23.83,23.99,115282.0
2024-07-11 12:30:00,24.01,24.44,24.01,24.3,101439.0,24.01,24.44,24.01,24.3,101439.0
2024-07-11 13:00:00,24.3,24.69,24.23,24.69,95916.0,24.3,24.69,24.23,24.69,95916.0
2024-07-11 13:30:00,24.67,24.79,24.5,24.51,104475.0,24.67,24.79,24.5,24.51,104475.0
2024-07-11 14:00:00,24.49,24.68,24.14,24.66,102059.0,24.49,24.68,24.14,24.66,102059.0
2024-07-11 14:30:00,24.64,24.96,24.64,24.88,154904.0,24.64,24.96,24.64,24.88,154904.0
2024-07-11 15:00:00,24.87,24.99,24.83,24.93,124755.0,24.87,24.99,24.83,24.93,124755.0
2024-07-11 15:30:00,24.96,25.13,24.77,24.77,507870.0,24.96,25.13,24.77,24.77,507870.0
2024-07-12 09:30:00,24.8,25.39,24.8,25.0,191712.0,24.8,25.39,24.8,25.0,191712.0
2024-07-12 10:00:00,25.0,25.39,24.91,25.26,95794.0,25.0,25.39,24.91,25.26,95794.0
2024-07-12 10:30:00,25.26,25.32,24.92,25.07,75219.0,25.26,25.32,24.92,25.07,75219.0
2024-07-12 11:00:00,25.07,25.2,24.81,24.84,85881.0,25.07,25.2,24.81,24.84,85881.0
2024-07-12 11:30:00,24.84,25.1,24.8,24.91,92826.0,24.84,25.1,24.8,24.91,92826.0
2024-07-12 12:00:00,24.91,24.95,24.66,24.76,83781.0,24.91,24.95,24.66,24.76,83781.0
2024-07-12 12:30:00,24.77,24.96,24.63,24.95,40322.0,24.77,24.96,24.63,24.95,40322.0
2024-07-12 13:00:00,24.96,25.07,24.89,24.98,50501.0,24.96,25.07,24.89,24.98,50501.0
2024-07-12 13:30:00,24.96,25.41,24.96,25.33,113528.0,24.96,25.41,24.96,25.33,113528.0
2024-07-12 14:00:00,25.34,25.49,25.03,25.11,146383.0,25.34,25.49,25.03,25.11,146383.0
2024-07-12 14:30:00,25.11,25.25,25.05,25.24,37248.0,25.11,25.25,25.05,25.24,37248.0
2024-07-12 15:00:00,25.25,25.29,25.0,25.04,67405.0,25.25,25.29,25.0,25.04,67405.0
2024-07-12 15:30:00,25.04,25.06,24.6,24.8,316989.0,25.04,25.06,24.6,24.8,316989.0
2024-07-15 09:30:00,24.85,24.85,24.02,24.42,189341.0,24.85,24.85,24.02,24.42,189341.0
2024-07-15 10:00:00,24.45,24.6,24.4,24.49,62829.0,24.45,24.6,24.4,24.49,62829.0
2024-07-15 10:30:00,24.47,24.74,24.34,24.73,49378.0,24.47,24.74,24.34,24.73,49378.0
2024-07-15 11:00:00,24.75,24.83,24.52,24.78,62962.0,24.75,24.83,24.52,24.78,62962.0
2024-07-15 11:30:00,24.75,24.91,24.7,24.9,36159.0,24.75,24.91,24.7,24.9,36159.0
2024-07-15 12:00:00,24.89,24.96,24.69,24.93,38433.0,24.89,24.96,24.69,24.93,38433.0
2024-07-15 12:30:00,24.92,24.92,24.66,24.75,64661.0,24.92,24.92,24.66,24.75,64661.0
2024-07-15 13:00:00,24.74,24.78,24.58,24.65,46822.0,24.74,24.78,24.58,24.65,46822.0
2024-07-15 13:30:00,24.64,24.67,24.4,24.49,49878.0,24.64,24.67,24.4,24.49,49878.0
2024-07-15 14:00:00,24.48,24.57,24.42,24.57,32370.0,24.48,24.57,24.42,24.57,32370.0
2024-07-15 14:30:00,24.55,24.63,24.39,24.46,54989.0,24.55,24.63,24.39,24.46,54989.0
2024-07-15 15:00:00,24.45,24.65,24.42,24.56,90542.0,24.45,24.65,24.42,24.56,90542.0
2024-07-15 15:30:00,24.56,24.65,24.37,24.43,353792.0,24.56,24.65,24.37,24.43,353792.0
2024-07-16 09:30:00,24.77,25.2,24.44,25.03,110768.0,24.77,25.2,24.44,25.03,110768.0
2024-07-16 10:00:00,25.06,25.07,24.6,24.6,71433.0,25.06,25.07,24.6,24.6,71433.0
2024-07-16 10:30:00,24.59,24.77,24.58,24.69,34352.0,24.59,24.77,24.58,24.69,34352.0
2024-07-16 11:00:00,24.7,24.91,24.63,24.89,111580.0,24.7,24.91,24.63,24.89,111580.0
2024-07-16 11:30:00,24.9,24.92,24.72,24.82,38324.0,24.9,24.92,24.72,24.82,38324.0
2024-07-16 12:00:00,24.81,24.9,24.66,24.69,36872.0,24.81,24.9,24.66,24.69,36872.0
2024-07-16 12:30:00,24.67,24.76,24.61,24.74,30396.0,24.67,24.76,24.61,24.74,30396.0
2024-07-16 13:00:00,24.73,24.73,24.55,24.61,46583.0,24.73,24.73,24.55,24.61,46583.0
2024-07-16 13:30:00,24.6,24.88,24.59,24.74,41262.0,24.6,24.88,24.59,24.74,41262.0
2024-07-16 14:00:00,24.71,24.74,24.58,24.68,28152.0,24.71,24.74,24.58,24.68,28152.0
2024-07-16 14:30:00,24.68,24.76,24.66,24.73,62043.0,24.68,24.76,24.66,24.73,62043.0
2024-07-16 15:00:00,24.74,24.81,24.64,24.78,98898.0,24.74,24.81,24.64,24.78,98898.0
2024-07-16 15:30:00,24.77,25.01,24.77,25.0,302483.0,24.77,25.01,24.77,25.0,302483.0
2024-07-17 09:30:00,24.24,24.96,24.01,24.85,175252.0,24.24,24.96,24.01,24.85,175252.0
2024-07-17 10:00:00,24.82,24.82,24.49,24.58,133095.0,24.82,24.82,24.49,24.58,133095.0
2024-07-17 10:30:00,24.56,24.78,24.53,24.6,70211.0,24.56,24.78,24.53,24.6,70211.0
2024-07-17 11:00:00,24.6,24.67,24.25,24.35,141377.0,24.6,24.67,24.25,24.35,141377.0
2024-07-17 11:30:00,24.35,24.35,23.91,24.07,164756.0,24.35,24.35,23.91,24.07,164756.0
2024-07-17 12:00:00,24.06,24.07,23.7,23.78,198662.0,24.06,24.07,23.7,23.78,198662.0
2024-07-17 12:30:00,23.78,23.88,23.56,23.71,97318.0,23.78,23.88,23.56,23.71,97318.0
2024-07-17 13:00:00,23.71,23.84,23.59,23.81,84305.0,23.71,23.84,23.59,23.81,84305.0
2024-07-17 13:30:00,23.83,23.91,23.73,23.74,86650.0,23.83,23.91,23.73,23.74,86650.0
2024-07-17 14:00:00,23.75,23.88,23.72,23.88,79938.0,23.75,23.88,23.72,23.88,79938.0
2024-07-17 14:30:00,23.85,23.95,23.79,23.89,102697.0,23.85,23.95,23.79,23.89,102697.0
2024-07-17 15:00:00,23.89,23.96,23.7,23.92,129733.0,23.89,23.96,23.7,23.92,129733.0
2024-07-17 15:30:00,23.92,24.03,23.54,23.68,819321.0,23.92,24.03,23.54,23.68,819321.0
2024-07-18 09:30:00,23.89,24.1,23.32,24.08,169544.0,23.89,24.1,23.32,24.08,169544.0
2024-07-18 10:00:00,24.04,24.55,23.88,23.97,144322.0,24.04,24.55,23.88,23.97,144322.0
2024-07-18 10:30:00,23.98,24.0,23.33,23.72,110635.0,23.98,24.0,23.33,23.72,110635.0
2024-07-18 11:00:00,23.7,23.82,23.3,23.4,92499.0,23.7,23.82,23.3,23.4,92499.0
2024-07-18 11:30:00,23.39,23.45,23.1,23.13,134944.0,23.39,23.45,23.1,23.13,134944.0
2024-07-18 12:00:00,23.13,23.29,23.02,23.1,75680.0,23.13,23.29,23.02,23.1,75680.0
2024-07-18 12:30:00,23.1,23.3,23.07,23.3,52315.0,23.1,23.3,23.07,23.3,52315.0
2024-07-18 13:00:00,23.3,23.33,23.1,23.26,81746.0,23.3,23.33,23.1,23.26,81746.0
2024-07-18 13:30:00,23.28,23.32,22.89,22.91,107615.0,23.28,23.32,22.89,22.91,107615.0
2024-07-18 14:00:00,22.9,22.91,22.71,22.78,124806.0,22.9,22.91,22.71,22.78,124806.0
2024-07-18 14:30:00,22.77,22.8,22.41,22.59,215299.0,22.77,22.8,22.41,22.59,215299.0
2024-07-18 15:00:00,22.6,22.66,22.16,22.34,231911.0,22.6,22.66,22.16,22.34,231911.0
2024-07-18 15:30:00,22.33,22.79,22.32,22.57,567321.0,22.33,22.79,22.32,22.57,567321.0
2024-07-19 09:30:00,22.02,22.27,21.61,21.91,313282.0,22.02,22.27,21.61,21.91,313282.0
2024-07-19 10:00:00,21.92,21.92,21.41,21.45,290954.0,21.92,21.92,21.41,21.45,290954.0
2024-07-19 10:30:00,21.45,21.49,21.21,21.31,248599.0,21.45,21.49,21.21,21.31,248599.0
2024-07-19 11:00:00,21.33,21.5,20.94,20.96,282681.0,21.33,21.5,20.94,20.96,282681.0
2024-07-19 11:30:00,20.94,21.18,20.78,21.18,312932.0,20.94,21.18,20.78,21.18,312932.0
2024-07-19 12:00:00,21.18,22.05,20.87,20.91,548743.0,21.18,22.05,20.87,20.91,548743.0
2024-07-19 12:30:00,20.89,21.03,20.79,20.98,168757.0,20.89,21.03,20.79,20.98,168757.0
2024-07-19 13:00:00,20.97,21.07,20.91,21.02,233936.0,20.97,21.07,20.91,21.02,233936.0
2024-07-19 13:30:00,21.03,21.22,20.97,21.15,127171.0,21.03,21.22,20.97,21.15,127171.0
2024-07-19 14:00:00,21.15,21.23,21.03,21.07,142870.0,21.15,21.23,21.03,21.07,142870.0
2024-07-19 14:30:00,21.06,21.11,20.95,21.09,181777.0,21.06,21.11,20.95,21.09,181777.0
2024-07-19 15:00:00,21.1,21.42,21.1,21.37,191534.0,21.1,21.42,21.1,21.37,191534.0
2024-07-19 15:30:00,21.36,21.36,20.92,20.97,671563.0,21.36,21.36,20.92,20.97,671563.0
2024-07-22 09:30:00,21.35,21.55,21.01,21.06,355592.0,21.35,21.55,21.01,21.06,355592.0
2024-07-22 10:00:00,21.05,21.3,20.93,21.1,154514.0,21.05,21.3,20.93,21.1,154514.0
2024-07-22 10:30:00,21.1,21.61,21.08,21.59,133615.0,21.1,21.61,21.08,21.59,133615.0
2024-07-22 11:00:00,21.58,21.78,21.31,21.32,135104.0,21.58,21.78,21.31,21.32,135104.0
2024-07-22 11:30:00,21.31,21.64,21.25,21.54,106148.0,21.31,21.64,21.25,21.54,106148.0
2024-07-22 12:00:00,21.54,21.65,21.49,21.6,122062.0,21.54,21.65,21.49,21.6,122062.0
2024-07-22 12:30:00,21.6,21.65,21.41,21.61,92859.0,21.6,21.65,21.41,21.61,92859.0
2024-07-22 13:00:00,21.63,21.63,21.35,21.42,88255.0,21.63,21.63,21.35,21.42,88255.0
2024-07-22 13:30:00,21.43,21.58,21.22,21.4,399638.0,21.43,21.58,21.22,21.4,399638.0
2024-07-22 14:00:00,21.43,21.59,21.36,21.48,86321.0,21.43,21.59,21.36,21.48,86321.0
2024-07-22 14:30:00,21.49,21.54,21.41,21.41,131222.0,21.49,21.54,21.41,21.41,131222.0
2024-07-22 15:00:00,21.41,21.68,21.29,21.64,267897.0,21.41,21.68,21.29,21.64,267897.0
2024-07-22 15:30:00,21.64,21.81,21.61,21.71,679797.0,21.64,21.81,21.61,21.71,679797.0
2024-07-23 09:30:00,21.07,21.49,21.05,21.42,99821.0,21.07,21.49,21.05,21.42,99821.0
2024-07-23 10:00:00,21.4,21.89,21.4,21.55,108268.0,21.4,21.89,21.4,21.55,108268.0
2024-07-23 10:30:00,21.54,21.74,21.39,21.53,87674.0,21.54,21.74,21.39,21.53,87674.0
2024-07-23 11:00:00,21.53,21.54,21.2,21.29,122971.0,21.53,21.54,21.2,21.29,122971.0
2024-07-23 11:30:00,21.28,21.43,21.24,21.27,134473.0,21.28,21.43,21.24,21.27,134473.0
2024-07-23 12:00:00,21.27,21.33,21.07,21.11,111973.0,21.27,21.33,21.07,21.11,111973.0
2024-07-23 12:30:00,21.1,21.15,21.02,21.1,210420.0,21.1,21.15,21.02,21.1,210420.0
2024-07-23 13:00:00,21.09,21.21,20.98,21.01,101384.0,21.09,21.21,20.98,21.01,101384.0
2024-07-23 13:30:00,21.01,21.01,20.84,20.94,158418.0,21.01,21.01,20.84,20.94,158418.0
2024-07-23 14:00:00,20.94,21.08,20.89,20.99,91487.0,20.94,21.08,20.89,20.99,91487.0
2024-07-23 14:30:00,21.0,21.24,20.96,21.13,172477.0,21.0,21.24,20.96,21.13,172477.0
2024-07-23 15:00:00,21.13,21.28,21.12,21.18,153948.0,21.13,21.28,21.12,21.18,153948.0
2024-07-23 15:30:00,21.17,21.17,20.9,20.95,519964.0,21.17,21.17,20.9,20.95,519964.0
2024-07-24 09:30:00,20.67,21.02,20.28,20.3,328104.0,20.67,21.02,20.28,20.3,328104.0
2024-07-24 10:00:00,20.31,20.48,20.12,20.26,268278.0,20.31,20.48,20.12,20.26,268278.0
2024-07-24 10:30:00,20.26,20.47,20.17,20.27,131088.0,20.26,20.47,20.17,20.27,131088.0
2024-07-24 11:00:00,20.26,20.32,20.07,20.21,185251.0,20.26,20.32,20.07,20.21,185251.0
2024-07-24 11:30:00,20.2,20.29,20.04,20.05,169400.0,20.2,20.29,20.04,20.05,169400.0
2024-07-24 12:00:00,20.05,20.1,19.86,19.87,278721.0,20.05,20.1,19.86,19.87,278721.0
2024-07-24 12:30:00,19.87,19.88,19.53,19.55,287225.0,19.87,19.88,19.53,19.55,287225.0
2024-07-24 13:00:00,19.54,19.75,19.51,19.63,167549.0,19.54,19.75,19.51,19.63,167549.0
2024-07-24 13:30:00,19.62,19.71,19.57,19.63,131732.0,19.62,19.71,19.57,19.63,131732.0
2024-07-24 14:00:00,19.64,19.68,19.43,19.44,223107.0,19.64,19.68,19.43,19.44,223107.0
2024-07-24 14:30:00,19.44,19.47,19.23,19.3,224771.0,19.44,19.47,19.23,19.3,224771.0
2024-07-24 15:00:00,19.3,19.38,19.2,19.21,207973.0,19.3,19.38,19.2,19.21,207973.0
2024-07-24 15:30:00,19.22,19.28,18.9,18.91,1129390.0,19.22,19.28,18.9,18.91,1129390.0
2024-07-25 09:30:00,18.62,18.98,18.22,18.3,384742.0,18.62,18.98,18.22,18.3,384742.0
2024-07-25 10:00:00,18.24,18.75,18.1,18.7,348418.0,18.24,18.75,18.1,18.7,348418.0
2024-07-25 10:30:00,18.68,18.9,18.5,18.9,233973.0,18.68,18.9,18.5,18.9,233973.0
2024-07-25 11:00:00,18.87,18.9,18.63,18.7,186558.0,18.87,18.9,18.63,18.7,186558.0
2024-07-25 11:30:00,18.72,19.03,18.67,19.01,147699.0,18.72,19.03,18.67,19.01,147699.0
2024-07-25 12:00:00,19.01,19.37,18.86,19.36,203012.0,19.01,19.37,18.86,19.36,203012.0
2024-07-25 12:30:00,19.37,19.53,19.26,19.53,158953.0,19.37,19.53,19.26,19.53,158953.0
2024-07-25 13:00:00,19.53,19.79,19.17,19.21,212843.0,19.53,19.79,19.17,19.21,212843.0
2024-07-25 13:30:00,19.2,19.26,19.07,19.09,86912.0,19.2,19.26,19.07,19.09,86912.0
2024-07-25 14:00:00,19.09,19.11,18.79,18.8,129699.0,19.09,19.11,18.79,18.8,129699.0
2024-07-25 14:30:00,18.8,18.91,18.53,18.53,146317.0,18.8,18.91,18.53,18.53,146317.0
2024-07-25 15:00:00,18.56,18.67,18.48,18.64,220488.0,18.56,18.67,18.48,18.64,220488.0
2024-07-25 15:30:00,18.63,18.67,18.22,18.33,753826.0,18.63,18.67,18.22,18.33,753826.0
2024-07-26 09:30:00,18.78,18.89,18.51,18.75,225934.0,18.78,18.89,18.51,18.75,225934.0
2024-07-26 10:00:00,18.73,18.84,18.52,18.57,125541.0,18.73,18.84,18.52,18.57,125541.0
2024-07-26 10:30:00,18.55,18.8,18.37,18.69,118077.0,18.55,18.8,18.37,18.69,118077.0
2024-07-26 11:00:00,18.7,18.84,18.6,18.84,99745.0,18.7,18.84,18.6,18.84,99745.0
2024-07-26 11:30:00,18.82,19.94,18.73,19.31,302205.0,18.82,19.94,18.73,19.31,302205.0
2024-07-26 12:00:00,19.32,19.43,19.22,19.41,214616.0,19.32,19.43,19.22,19.41,214616.0
2024-07-26 12:30:00,19.41,19.45,19.25,19.31,95087.0,19.41,19.45,19.25,19.31,95087.0
2024-07-26 13:00:00,19.32,19.53,19.26,19.53,109348.0,19.32,19.53,19.26,19.53,109348.0
2024-07-26 13:30:00,19.51,19.51,19.12,19.25,94671.0,19.51,19.51,19.12,19.25,94671.0
2024-07-26 14:00:00,19.23,19.4,19.2,19.35,90801.0,19.23,19.4,19.2,19.35,90801.0
2024-07-26 14:30:00,19.33,19.4,19.18,19.2,79021.0,19.33,19.4,19.18,19.2,79021.0
2024-07-26 15:00:00,19.19,19.42,19.07,19.37,164931.0,19.19,19.42,19.07,19.37,164931.0
2024-07-26 15:30:00,19.37,19.37,19.2,19.24,548844.0,19.37,19.37,19.2,19.24,548844.0
2024-07-29 09:30:00,19.59,20.12,19.59,20.0,435894.0,19.59,20.12,19.59,20.0,435894.0
2024-07-29 10:00:00,20.06,20.23,19.7,19.7,188928.0,20.06,20.23,19.7,19.7,188928.0
2024-07-29 10:30:00,19.7,19.8,19.53,19.59,131403.0,19.7,19.8,19.53,19.59,131403.0
2024-07-29 11:00:00,19.58,19.59,19.2,19.34,153168.0,19.58,19.59,19.2,19.34,153168.0
2024-07-29 11:30:00,19.34,19.44,19.21,19.37,150287.0,19.34,19.44,19.21,19.37,150287.0
2024-07-29 12:00:00,19.36,19.52,19.33,19.36,127050.0,19.36,19.52,19.33,19.36,127050.0
2024-07-29 12:30:00,19.38,19.39,19.23,19.27,89113.0,19.38,19.39,19.23,19.27,89113.0
2024-07-29 13:00:00,19.27,19.31,19.07,19.07,90557.0,19.27,19.31,19.07,19.07,90557.0
2024-07-29 13:30:00,19.08,19.12,18.95,18.98,81308.0,19.08,19.12,18.95,18.98,81308.0
2024-07-29 14:00:00,18.96,19.09,18.91,19.0,146708.0,18.96,19.09,18.91,19.0,146708.0
2024-07-29 14:30:00,18.99,19.15,18.96,19.14,100024.0,18.99,19.15,18.96,19.14,100024.0
2024-07-29 15:00:00,19.14,19.19,19.08,19.12,95610.0,19.14,19.19,19.08,19.12,95610.0
2024-07-29 15:30:00,19.13,19.18,18.97,18.99,546853.0,19.13,19.18,18.97,18.99,546853.0
2024-07-30 09:30:00,18.95,18.98,18.66,18.83,159473.0,18.95,18.98,18.66,18.83,159473.0
2024-07-30 10:00:00,18.81,18.81,18.49,18.5,121292.0,18.81,18.81,18.49,18.5,121292.0
2024-07-30 10:30:00,18.48,18.52,18.27,18.3,149595.0,18.48,18.52,18.27,18.3,149595.0
2024-07-30 11:00:00,18.3,18.4,18.02,18.27,223740.0,18.3,18.4,18.02,18.27,223740.0
2024-07-30 11:30:00,18.25,18.27,18.04,18.1,399404.0,18.25,18.27,18.04,18.1,399404.0
2024-07-30 12:00:00,18.1,18.29,18.02,18.22,166689.0,18.1,18.29,18.02,18.22,166689.0
2024-07-30 12:30:00,18.21,18.24,17.95,17.95,182699.0,18.21,18.24,17.95,17.95,182699.0
2024-07-30 13:00:00,17.96,18.13,17.81,18.03,241119.0,17.96,18.13,17.81,18.03,241119.0
2024-07-30 13:30:00,18.02,18.14,17.98,18.07,107304.0,18.02,18.14,17.98,18.07,107304.0
2024-07-30 14:00:00,18.08,18.13,17.97,18.01,100458.0,18.08,18.13,17.97,18.01,100458.0
2024-07-30 14:30:00,18.01,18.06,17.95,18.01,133746.0,18.01,18.06,17.95,18.01,133746.0
2024-07-30 15:00:00,18.01,18.04,17.85,17.87,169856.0,18.01,18.04,17.85,17.87,169856.0
2024-07-30 15:30:00,17.86,17.93,17.73,17.79,788301.0,17.86,17.93,17.73,17.79,788301.0
2024-07-31 09:30:00,18.33,18.37,17.93,17.96,298440.0,18.33,18.37,17.93,17.96,298440.0
2024-07-31 10:00:00,17.97,18.24,17.95,18.06,520834.0,17.97,18.24,17.95,18.06,520834.0
2024-07-31 10:30:00,18.05,18.33,18.04,18.32,255796.0,18.05,18.33,18.04,18.32,255796.0
2024-07-31 11:00:00,18.33,18.47,18.23,18.42,158704.0,18.33,18.47,18.23,18.42,158704.0
2024-07-31 11:30:00,18.42,18.58,18.35,18.47,152153.0,18.42,18.58,18.35,18.47,152153.0
2024-07-31 12:00:00,18.49,18.61,18.48,18.58,119987.0,18.49,18.61,18.48,18.58,119987.0
2024-07-31 12:30:00,18.6,18.72,18.56,18.66,118111.0,18.6,18.72,18.56,18.66,118111.0
2024-07-31 13:00:00,18.66,18.82,18.48,18.55,109996.0,18.66,18.82,18.48,18.55,109996.0
2024-07-31 13:30:00,18.53,18.53,18.32,18.39,86623.0,18.53,18.53,18.32,18.39,86623.0
2024-07-31 14:00:00,18.41,18.52,18.29,18.48,110102.0,18.41,18.52,18.29,18.48,110102.0
2024-07-31 14:30:00,18.48,19.14,18.48,19.12,266790.0,18.48,19.14,18.48,19.12,266790.0
2024-07-31 15:00:00,19.11,19.3,18.65,18.68,313099.0,19.11,19.3,18.65,18.68,313099.0
2024-07-31 15:30:00,18.7,19.01,18.64,18.82,615164.0,18.7,19.01,18.64,18.82,615164.0
2024-08-01 09:30:00,18.49,18.58,18.16,18.26,220739.0,18.49,18.58,18.16,18.26,220739.0
2024-08-01 10:00:00,18.26,18.38,17.8,17.82,286915.0,18.26,18.38,17.8,17.82,286915.0
2024-08-01 10:30:00,17.82,17.94,17.63,17.68,269343.0,17.82,17.94,17.63,17.68,269343.0
2024-08-01 11:00:00,17.69,17.73,17.46,17.49,266514.0,17.69,17.73,17.46,17.49,266514.0
2024-08-01 11:30:00,17.49,17.57,17.23,17.34,267490.0,17.49,17.57,17.23,17.34,267490.0
2024-08-01 12:00:00,17.32,17.38,17.09,17.19,206887.0,17.32,17.38,17.09,17.19,206887.0
2024-08-01 12:30:00,17.18,17.19,16.96,17.03,303165.0,17.18,17.19,16.96,17.03,303165.0
2024-08-01 13:00:00,17.01,17.02,16.66,16.75,439786.0,17.01,17.02,16.66,16.75,439786.0
2024-08-01 13:30:00,16.74,16.82,16.57,16.82,336515.0,16.74,16.82,16.57,16.82,336515.0
2024-08-01 14:00:00,16.82,16.85,16.5,16.5,308478.0,16.82,16.85,16.5,16.5,308478.0
2024-08-01 14:30:00,16.51,16.51,16.11,16.14,422829.0,16.51,16.51,16.11,16.14,422829.0
2024-08-01 15:00:00,16.14,16.42,16.09,16.39,460127.0,16.14,16.42,16.09,16.39,460127.0
2024-08-01 15:30:00,16.4,16.46,16.23,16.43,1485082.0,16.4,16.46,16.23,16.43,1485082.0
2024-08-02 09:30:00,15.97,15.97,14.62,15.12,1187205.0,15.97,15.97,14.62,15.12,1187205.0
2024-08-02 10:00:00,15.12,15.53,14.96,15.38,867121.0,15.12,15.53,14.96,15.38,867121.0
2024-08-02 10:30:00,15.38,15.47,15.25,15.38,372849.0,15.38,15.47,15.25,15.38,372849.0
2024-08-02 11:00:00,15.4,15.61,15.29,15.47,351649.0,15.4,15.61,15.29,15.47,351649.0
2024-08-02 11:30:00,15.46,15.85,15.46,15.7,366886.0,15.46,15.85,15.46,15.7,366886.0
2024-08-02 12:00:00,15.7,15.72,15.41,15.47,321300.0,15.7,15.72,15.41,15.47,321300.0
2024-08-02 12:30:00,15.46,15.46,15.2,15.26,220482.0,15.46,15.46,15.2,15.26,220482.0
2024-08-02 13:00:00,15.26,15.3,15.1,15.12,346191.0,15.26,15.3,15.1,15.12,346191.0
2024-08-02 13:30:00,15.11,15.12,14.92,15.04,288540.0,15.11,15.12,14.92,15.04,288540.0
2024-08-02 14:00:00,15.04,15.26,15.0,15.2,199048.0,15.04,15.26,15.0,15.2,199048.0
2024-08-02 14:30:00,15.21,15.24,14.99,15.14,363357.0,15.21,15.24,14.99,15.14,363357.0
2024-08-02 15:00:00,15.16,15.23,15.07,15.13,314458.0,15.16,15.23,15.07,15.13,314458.0
2024-08-02 15:30:00,15.13,15.3,14.97,15.27,1072661.0,15.13,15.3,14.97,15.27,1072661.0
2024-08-05 09:30:00,14.3,15.27,14.03,15.0,799319.0,14.3,15.27,14.03,15.0,799319.0
2024-08-05 10:00:00,15.02,15.59,14.84,14.98,459571.0,15.02,15.59,14.84,14.98,459571.0
2024-08-05 10:30:00,14.97,15.27,14.82,14.89,229529.0,14.97,15.27,14.82,14.89,229529.0
2024-08-05 11:00:00,14.89,15.19,14.8,14.96,297131.0,14.89,15.19,14.8,14.96,297131.0
2024-08-05 11:30:00,14.95,15.2,14.9,15.14,339305.0,14.95,15.2,14.9,15.14,339305.0
2024-08-05 12:00:00,15.14,15.65,15.05,15.65,312023.0,15.14,15.65,15.05,15.65,312023.0
2024-08-05 12:30:00,15.66,15.66,15.24,15.37,233696.0,15.66,15.66,15.24,15.37,233696.0
2024-08-05 13:00:00,15.36,15.41,15.17,15.32,129542.0,15.36,15.41,15.17,15.32,129542.0
2024-08-05 13:30:00,15.33,15.47,15.3,15.35,160242.0,15.33,15.47,15.3,15.35,160242.0
2024-08-05 14:00:00,15.34,15.46,15.28,15.46,242135.0,15.34,15.46,15.28,15.46,242135.0
2024-08-05 14:30:00,15.46,15.46,15.12,15.15,259322.0,15.46,15.46,15.12,15.15,259322.0
2024-08-05 15:00:00,15.15,15.32,15.09,15.3,228996.0,15.15,15.32,15.09,15.3,228996.0
2024-08-05 15:30:00,15.31,15.44,15.05,15.31,879006.0,15.31,15.44,15.05,15.31,879006.0
2024-08-06 09:30:00,15.4,15.42,14.91,15.31,300246.0,15.4,15.42,14.91,15.31,300246.0
2024-08-06 10:00:00,15.28,15.34,15.01,15.02,230294.0,15.28,15.34,15.01,15.02,230294.0
2024-08-06 10:30:00,15.03,15.49,14.94,15.33,179605.0,15.03,15.49,14.94,15.33,179605.0
2024-08-06 11:00:00,15.33,15.36,14.87,14.87,232168.0,15.33,15.36,14.87,14.87,232168.0
2024-08-06 11:30:00,14.88,15.02,14.73,14.94,285679.0,14.88,15.02,14.73,14.94,285679.0
2024-08-06 12:00:00,14.95,15.01,14.79,14.84,185562.0,14.95,15.01,14.79,14.84,185562.0
2024-08-06 12:30:00,14.83,15.02,14.75,14.99,171247.0,14.83,15.02,14.75,14.99,171247.0
2024-08-06 13:00:00,15.0,15.09,14.88,14.96,291291.0,15.0,15.09,14.88,14.96,291291.0
2024-08-06 13:30:00,14.97,15.04,14.84,14.91,141049.0,14.97,15.04,14.84,14.91,141049.0
2024-08-06 14:00:00,14.93,15.12,14.89,15.11,180117.0,14.93,15.12,14.89,15.11,180117.0
2024-08-06 14:30:00,15.1,15.1,14.7,14.7,182643.0,15.1,15.1,14.7,14.7,182643.0
2024-08-06 15:00:00,14.71,14.72,14.34,14.38,680872.0,14.71,14.72,14.34,14.38,680872.0
2024-08-06 15:30:00,14.39,14.58,14.31,14.33,1125229.0,14.39,14.58,14.31,14.33,1125229.0
2024-08-07 09:30:00,14.7,14.96,14.45,14.53,509914.0,14.7,14.96,14.45,14.53,509914.0
2024-08-07 10:00:00,14.52,14.53,14.07,14.1,442721.0,14.52,14.53,14.07,14.1,442721.0
2024-08-07 10:30:00,14.1,14.36,14.06,14.32,273555.0,14.1,14.36,14.06,14.32,273555.0
2024-08-07 11:00:00,14.31,14.37,14.21,14.22,206759.0,14.31,14.37,14.21,14.22,206759.0
2024-08-07 11:30:00,14.22,14.27,13.86,13.9,445707.0,14.22,14.27,13.86,13.9,445707.0
2024-08-07 12:00:00,13.9,13.91,13.68,13.71,492490.0,13.9,13.91,13.68,13.71,492490.0
2024-08-07 12:30:00,13.71,13.71,13.31,13.31,584943.0,13.71,13.71,13.31,13.31,584943.0
2024-08-07 13:00:00,13.31,13.37,13.1,13.16,381282.0,13.31,13.37,13.1,13.16,381282.0
2024-08-07 13:30:00,13.16,13.19,12.53,12.68,1380963.0,13.16,13.19,12.53,12.68,1380963.0
2024-08-07 14:00:00,12.67,12.88,12.58,12.67,1051814.0,12.67,12.88,12.58,12.67,1051814.0
2024-08-07 14:30:00,12.66,12.71,12.5,12.62,545676.0,12.66,12.71,12.5,12.62,545676.0
2024-08-07 15:00:00,12.62,13.05,12.61,12.79,652403.0,12.62,13.05,12.61,12.79,652403.0
2024-08-07 15:30:00,12.78,12.96,12.6,12.68,1352551.0,12.78,12.96,12.6,12.68,1352551.0
2024-08-08 09:30:00,13.08,13.1,12.72,12.86,608792.0,13.08,13.1,12.72,12.86,608792.0
2024-08-08 10:00:00,12.86,13.23,12.77,13.15,579732.0,12.86,13.23,12.77,13.15,579732.0
2024-08-08 10:30:00,13.15,13.94,13.03,13.84,941577.0,13.15,13.94,13.03,13.84,941577.0
2024-08-08 11:00:00,13.83,14.08,13.56,13.99,499635.0,13.83,14.08,13.56,13.99,499635.0
2024-08-08 11:30:00,13.98,14.05,13.84,14.01,503629.0,13.98,14.05,13.84,14.01,503629.0
2024-08-08 12:00:00,14.0,14.15,13.93,13.98,331093.0,14.0,14.15,13.93,13.98,331093.0
2024-08-08 12:30:00,13.98,13.99,13.75,13.81,347165.0,13.98,13.99,13.75,13.81,347165.0
2024-08-08 13:00:00,13.81,14.08,13.75,14.04,314844.0,13.81,14.08,13.75,14.04,314844.0
2024-08-08 13:30:00,14.04,14.13,13.99,14.07,350296.0,14.04,14.13,13.99,14.07,350296.0
2024-08-08 14:00:00,14.07,14.3,14.04,14.13,303297.0,14.07,14.3,14.04,14.13,303297.0
2024-08-08 14:30:00,14.14,14.21,14.03,14.11,211522.0,14.14,14.21,14.03,14.11,211522.0
2024-08-08 15:00:00,14.1,14.17,13.95,13.96,346887.0,14.1,14.17,13.95,13.96,346887.0
2024-08-08 15:30:00,13.96,14.17,13.94,14.13,1430468.0,13.96,14.17,13.94,14.13,1430468.0
2024-08-09 09:30:00,14.05,14.06,13.4,13.44,481669.0,14.05,14.06,13.4,13.44,481669.0
2024-08-09 10:00:00,13.44,13.5,13.3,13.3,169955.0,13.44,13.5,13.3,13.3,169955.0
2024-08-09 10:30:00,13.29,13.35,13.18,13.2,268424.0,13.29,13.35,13.18,13.2,268424.0
2024-08-09 11:00:00,13.21,13.37,13.07,13.07,226445.0,13.21,13.37,13.07,13.07,226445.0
2024-08-09 11:30:00,13.07,13.17,13.01,13.03,310134.0,13.07,13.17,13.01,13.03,310134.0
2024-08-09 12:00:00,13.03,13.06,12.97,13.03,189375.0,13.03,13.06,12.97,13.03,189375.0
2024-08-09 12:30:00,13.03,13.09,12.93,13.09,170194.0,13.03,13.09,12.93,13.09,170194.0
2024-08-09 13:00:00,13.09,13.13,13.03,13.1,115868.0,13.09,13.13,13.03,13.1,115868.0
2024-08-09 13:30:00,13.11,13.13,12.93,12.95,171438.0,13.11,13.13,12.93,12.95,171438.0
2024-08-09 14:00:00,12.96,13.05,12.9,12.93,127684.0,12.96,13.05,12.9,12.93,127684.0
2024-08-09 14:30:00,12.92,12.96,12.85,12.9,155983.0,12.92,12.96,12.85,12.9,155983.0
2024-08-09 15:00:00,12.9,12.92,12.8,12.84,329289.0,12.9,12.92,12.8,12.84,329289.0
2024-08-09 15:30:00,12.83,12.84,12.64,12.65,1512651.0,12.83,12.84,12.64,12.65,1512651.0
2024-08-12 09:30:00,12.69,12.71,12.04,12.06,688612.0,12.69,12.71,12.04,12.06,688612.0
2024-08-12 10:00:00,12.06,12.36,12.03,12.28,356968.0,12.06,12.36,12.03,12.28,356968.0
2024-08-12 10:30:00,12.29,12.45,12.26,12.32,251179.0,12.29,12.45,12.26,12.32,251179.0
2024-08-12 11:00:00,12.32,12.32,12.12,12.16,276878.0,12.32,12.32,12.12,12.16,276878.0
2024-08-12 11:30:00,12.15,12.24,12.05,12.23,341477.0,12.15,12.24,12.05,12.23,341477.0
2024-08-12 12:00:00,12.23,12.28,12.07,12.09,417056.0,12.23,12.28,12.07,12.09,417056.0
2024-08-12 12:30:00,12.08,12.14,11.95,11.96,260954.0,12.08,12.14,11.95,11.96,260954.0
2024-08-12 13:00:00,11.96,12.01,11.91,11.99,232959.0,11.96,12.01,11.91,11.99,232959.0
2024-08-12 13:30:00,11.99,12.04,11.91,11.99,217912.0,11.99,12.04,11.91,11.99,217912.0
2024-08-12 14:00:00,11.99,12.02,11.94,11.99,166865.0,11.99,12.02,11.94,11.99,166865.0
2024-08-12 14:30:00,11.99,12.01,11.87,11.87,323812.0,11.99,12.01,11.87,11.87,323812.0
2024-08-12 15:00:00,11.88,11.88,11.78,11.83,619439.0,11.88,11.88,11.78,11.83,619439.0
2024-08-12 15:30:00,11.83,12.05,11.82,11.97,935156.0,11.83,12.05,11.82,11.97,935156.0
2024-08-13 09:30:00,11.96,12.3,11.88,12.19,437661.0,11.96,12.3,11.88,12.19,437661.0
2024-08-13 10:00:00,12.19,12.27,12.13,12.21,266567.0,12.19,12.27,12.13,12.21,266567.0
2024-08-13 10:30:00,12.2,12.3,12.12,12.24,425211.0,12.2,12.3,12.12,12.24,425211.0
2024-08-13 11:00:00,12.22,12.3,12.14,12.3,209288.0,12.22,12.3,12.14,12.3,209288.0
2024-08-13 11:30:00,12.31,12.43,12.22,12.38,425040.0,12.31,12.43,12.22,12.38,425040.0
2024-08-13 12:00:00,12.38,12.5,12.33,12.44,368763.0,12.38,12.5,12.33,12.44,368763.0
2024-08-13 12:30:00,12.44,12.59,12.37,12.56,358936.0,12.44,12.59,12.37,12.56,358936.0
2024-08-13 13:00:00,12.57,12.62,12.47,12.49,175376.0,12.57,12.62,12.47,12.49,175376.0
2024-08-13 13:30:00,12.49,12.51,12.33,12.48,252760.0,12.49,12.51,12.33,12.48,252760.0
2024-08-13 14:00:00,12.48,12.61,12.43,12.61,310726.0,12.48,12.61,12.43,12.61,310726.0
2024-08-13 14:30:00,12.61,12.61,12.49,12.54,305484.0,12.61,12.61,12.49,12.54,305484.0
2024-08-13 15:00:00,12.54,12.57,12.4,12.46,421704.0,12.54,12.57,12.4,12.46,421704.0
2024-08-13 15:30:00,12.46,12.65,12.44,12.61,1286071.0,12.46,12.65,12.44,12.61,1286071.0
2024-08-14 09:30:00,12.75,12.79,11.95,11.98,442591.0,12.75,12.79,11.95,11.98,442591.0
2024-08-14 10:00:00,11.97,12.07,11.9,12.03,295414.0,11.97,12.07,11.9,12.03,295414.0
2024-08-14 10:30:00,12.04,12.05,11.88,12.03,577003.0,12.04,12.05,11.88,12.03,577003.0
2024-08-14 11:00:00,12.03,12.05,11.93,11.99,200836.0,12.03,12.05,11.93,11.99,200836.0
2024-08-14 11:30:00,12.0,12.13,11.99,12.1,563101.0,12.0,12.13,11.99,12.1,563101.0
2024-08-14 12:00:00,12.1,12.1,11.87,11.93,298009.0,12.1,12.1,11.87,11.93,298009.0
2024-08-14 12:30:00,11.93,12.03,11.86,11.96,373311.0,11.93,12.03,11.86,11.96,373311.0
2024-08-14 13:00:00,11.96,12.0,11.92,11.96,164481.0,11.96,12.0,11.92,11.96,164481.0
2024-08-14 13:30:00,11.96,11.99,11.81,11.93,349094.0,11.96,11.99,11.81,11.93,349094.0
2024-08-14 14:00:00,11.93,11.94,11.72,11.76,319056.0,11.93,11.94,11.72,11.76,319056.0
2024-08-14 14:30:00,11.75,11.77,11.66,11.75,233151.0,11.75,11.77,11.66,11.75,233151.0
2024-08-14 15:00:00,11.75,11.77,11.59,11.74,418465.0,11.75,11.77,11.59,11.74,418465.0
2024-08-14 15:30:00,11.74,11.74,11.53,11.54,1468469.0,11.74,11.74,11.53,11.54,1468469.0
2024-08-15 09:30:00,12.11,12.64,11.93,12.62,742576.0,12.11,12.64,11.93,12.62,742576.0
2024-08-15 10:00:00,12.63,12.91,12.59,12.79,756975.0,12.63,12.91,12.59,12.79,756975.0
2024-08-15 10:30:00,12.8,13.0,12.77,12.93,385743.0,12.8,13.0,12.77,12.93,385743.0
2024-08-15 11:00:00,12.93,13.14,12.89,13.02,388464.0,12.93,13.14,12.89,13.02,388464.0
2024-08-15 11:30:00,13.01,13.23,12.92,13.21,396203.0,13.01,13.23,12.92,13.21,396203.0
2024-08-15 12:00:00,13.21,13.47,13.21,13.43,465883.0,13.21,13.47,13.21,13.43,465883.0
2024-08-15 12:30:00,13.44,13.44,13.25,13.36,391363.0,13.44,13.44,13.25,13.36,391363.0
2024-08-15 13:00:00,13.35,13.38,13.12,13.18,339616.0,13.35,13.38,13.12,13.18,339616.0
2024-08-15 13:30:00,13.18,13.47,13.16,13.46,265514.0,13.18,13.47,13.16,13.46,265514.0
2024-08-15 14:00:00,13.46,13.52,13.3,13.34,228945.0,13.46,13.52,13.3,13.34,228945.0
2024-08-15 14:30:00,13.33,13.36,13.26,13.29,212414.0,13.33,13.36,13.26,13.29,212414.0
2024-08-15 15:00:00,13.29,13.47,13.24,13.46,487466.0,13.29,13.47,13.24,13.46,487466.0
2024-08-15 15:30:00,13.46,13.47,13.23,13.24,1364613.0,13.46,13.47,13.23,13.24,1364613.0
2024-08-16 09:30:00,12.79,13.0,12.51,12.65,672793.0,12.79,13.0,12.51,12.65,672793.0
2024-08-16 10:00:00,12.67,12.75,12.52,12.54,495292.0,12.67,12.75,12.52,12.54,495292.0
2024-08-16 10:30:00,12.53,12.58,12.21,12.22,641495.0,12.53,12.58,12.21,12.22,641495.0
2024-08-16 11:00:00,12.22,12.25,12.06,12.15,505051.0,12.22,12.25,12.06,12.15,505051.0
2024-08-16 11:30:00,12.15,12.35,12.12,12.33,365032.0,12.15,12.35,12.12,12.33,365032.0
2024-08-16 12:00:00,12.33,12.35,12.14,12.16,231844.0,12.33,12.35,12.14,12.16,231844.0
2024-08-16 12:30:00,12.15,12.35,12.12,12.27,240960.0,12.15,12.35,12.12,12.27,240960.0
2024-08-16 13:00:00,12.27,12.27,12.05,12.11,395197.0,12.27,12.27,12.05,12.11,395197.0
2024-08-16 13:30:00,12.12,12.18,12.05,12.05,283293.0,12.12,12.18,12.05,12.05,283293.0
2024-08-16 14:00:00,12.05,12.07,11.91,12.03,505560.0,12.05,12.07,11.91,12.03,505560.0
2024-08-16 14:30:00,12.02,12.07,11.97,12.0,351908.0,12.02,12.07,11.97,12.0,351908.0
2024-08-16 15:00:00,12.01,12.13,11.97,11.99,290652.0,12.01,12.13,11.97,11.99,290652.0
2024-08-16 15:30:00,11.99,12.22,11.96,12.19,1260662.0,11.99,12.22,11.96,12.19,1260662.0
2024-08-19 09:30:00,12.2,12.27,11.88,12.04,686705.0,12.2,12.27,11.88,12.04,686705.0
2024-08-19 10:00:00,12.05,12.14,11.87,11.95,378045.0,12.05,12.14,11.87,11.95,378045.0
2024-08-19 10:30:00,11.95,12.04,11.92,12.02,354256.0,11.95,12.04,11.92,12.02,354256.0
2024-08-19 11:00:00,12.03,12.18,11.97,12.05,386194.0,12.03,12.18,11.97,12.05,386194.0
2024-08-19 11:30:00,12.04,12.1,11.88,11.89,267222.0,12.04,12.1,11.88,11.89,267222.0
2024-08-19 12:00:00,11.9,11.9,11.77,11.83,984805.0,11.9,11.9,11.77,11.83,984805.0
2024-08-19 12:30:00,11.83,12.09,11.79,12.05,922651.0,11.83,12.09,11.79,12.05,922651.0
2024-08-19 13:00:00,12.05,12.13,12.03,12.13,485579.0,12.05,12.13,12.03,12.13,485579.0
2024-08-19 13:30:00,12.13,12.15,12.03,12.05,199520.0,12.13,12.15,12.03,12.05,199520.0
2024-08-19 14:00:00,12.06,12.36,12.05,12.31,574802.0,12.06,12.36,12.05,12.31,574802.0
2024-08-19 14:30:00,12.31,12.44,12.22,12.31,1133292.0,12.31,12.44,12.22,12.31,1133292.0
2024-08-19 15:00:00,12.3,12.47,12.3,12.42,547722.0,12.3,12.47,12.3,12.42,547722.0
2024-08-19 15:30:00,12.42,12.66,12.39,12.64,1205276.0,12.42,12.66,12.39,12.64,1205276.0
2024-08-20 09:30:00,12.65,13.15,12.65,13.11,766032.0,12.65,13.15,12.65,13.11,766032.0
2024-08-20 10:00:00,13.12,13.16,12.64,12.73,654688.0,13.12,13.16,12.64,12.73,654688.0
2024-08-20 10:30:00,12.72,12.83,12.61,12.8,398256.0,12.72,12.83,12.61,12.8,398256.0
2024-08-20 11:00:00,12.79,12.98,12.74,12.91,248708.0,12.79,12.98,12.74,12.91,248708.0
2024-08-20 11:30:00,12.9,13.0,12.82,12.98,294085.0,12.9,13.0,12.82,12.98,294085.0
2024-08-20 12:00:00,12.98,13.07,12.92,12.99,334624.0,12.98,13.07,12.92,12.99,334624.0
2024-08-20 12:30:00,12.99,13.03,12.71,12.71,452217.0,12.99,13.03,12.71,12.71,452217.0
2024-08-20 13:00:00,12.73,12.77,12.61,12.76,234660.0,12.73,12.77,12.61,12.76,234660.0
2024-08-20 13:30:00,12.76,13.01,12.76,13.0,185634.0,12.76,13.01,12.76,13.0,185634.0
2024-08-20 14:00:00,12.99,13.12,12.96,13.03,226412.0,12.99,13.12,12.96,13.03,226412.0
2024-08-20 14:30:00,13.03,13.23,13.02,13.15,341915.0,13.03,13.23,13.02,13.15,341915.0
2024-08-20 15:00:00,13.15,13.23,13.0,13.07,308236.0,13.15,13.23,13.0,13.07,308236.0
2024-08-20 15:30:00,13.07,13.23,12.97,13.17,1360469.0,13.07,13.23,12.97,13.17,1360469.0
2024-08-21 09:30:00,13.29,13.59,13.22,13.47,655825.0,13.29,13.59,13.22,13.47,655825.0
2024-08-21 10:00:00,13.48,13.52,13.06,13.12,573327.0,13.48,13.52,13.06,13.12,573327.0
2024-08-21 10:30:00,13.12,13.34,13.12,13.19,418629.0,13.12,13.34,13.12,13.19,418629.0
2024-08-21 11:00:00,13.17,13.39,13.16,13.3,186871.0,13.17,13.39,13.16,13.3,186871.0
2024-08-21 11:30:00,13.31,13.4,13.2,13.24,464760.0,13.31,13.4,13.2,13.24,464760.0
2024-08-21 12:00:00,13.21,13.29,13.09,13.13,268333.0,13.21,13.29,13.09,13.13,268333.0
2024-08-21 12:30:00,13.13,13.21,13.06,13.18,237840.0,13.13,13.21,13.06,13.18,237840.0
2024-08-21 13:00:00,13.18,13.27,13.18,13.25,141190.0,13.18,13.27,13.18,13.25,141190.0
2024-08-21 13:30:00,13.24,13.31,13.18,13.21,206929.0,13.24,13.31,13.18,13.21,206929.0
2024-08-21 14:00:00,13.2,13.48,13.2,13.46,274205.0,13.2,13.48,13.2,13.46,274205.0
2024-08-21 14:30:00,13.47,13.53,13.34,13.4,294312.0,13.47,13.53,13.34,13.4,294312.0
2024-08-21 15:00:00,13.41,13.48,13.35,13.45,306690.0,13.41,13.48,13.35,13.45,306690.0
2024-08-21 15:30:00,13.45,13.58,13.37,13.48,1577307.0,13.45,13.58,13.37,13.48,1577307.0
2024-08-22 09:30:00,13.76,13.78,12.45,12.82,4650091.0,13.76,13.78,12.45,12.82,4650091.0
2024-08-22 10:00:00,12.86,13.45,12.66,13.28,1217388.0,12.86,13.45,12.66,13.28,1217388.0
2024-08-22 10:30:00,13.26,13.26,12.29,12.33,1352540.0,13.26,13.26,12.29,12.33,1352540.0
2024-08-22 11:00:00,12.32,12.5,12.15,12.32,1009327.0,12.32,12.5,12.15,12.32,1009327.0
2024-08-22 11:30:00,12.32,12.64,12.26,12.6,785644.0,12.32,12.64,12.26,12.6,785644.0
2024-08-22 12:00:00,12.59,13.0,12.54,12.99,771035.0,12.59,13.0,12.54,12.99,771035.0
2024-08-22 12:30:00,13.0,13.46,12.98,13.15,1299203.0,13.0,13.46,12.98,13.15,1299203.0
2024-08-22 13:00:00,13.15,13.49,13.08,13.31,679584.0,13.15,13.49,13.08,13.31,679584.0
2024-08-22 13:30:00,13.28,13.41,12.98,13.02,631691.0,13.28,13.41,12.98,13.02,631691.0
2024-08-22 14:00:00,13.03,13.12,12.98,13.05,488173.0,13.03,13.12,12.98,13.05,488173.0
2024-08-22 14:30:00,13.05,13.26,13.02,13.15,527009.0,13.05,13.26,13.02,13.15,527009.0
2024-08-22 15:00:00,13.15,13.4,12.99,12.99,722367.0,13.15,13.4,12.99,12.99,722367.0
2024-08-22 15:30:00,12.98,13.09,12.7,12.82,2781265.0,12.98,13.09,12.7,12.82,2781265.0
2024-08-23 09:30:00,13.01,13.52,12.89,13.44,921676.0,13.01,13.52,12.89,13.44,921676.0
2024-08-23 10:00:00,13.44,14.24,13.44,14.23,1787440.0,13.44,14.24,13.44,14.23,1787440.0
2024-08-23 10:30:00,14.23,14.36,13.81,14.02,1238502.0,14.23,14.36,13.81,14.02,1238502.0
2024-08-23 11:00:00,14.01,14.24,13.9,14.0,614994.0,14.01,14.24,13.9,14.0,614994.0
2024-08-23 11:30:00,14.0,14.02,13.7,13.74,489916.0,14.0,14.02,13.7,13.74,489916.0
2024-08-23 12:00:00,13.74,13.78,13.57,13.61,322183.0,13.74,13.78,13.57,13.61,322183.0
2024-08-23 12:30:00,13.62,13.68,13.39,13.46,455443.0,13.62,13.68,13.39,13.46,455443.0
2024-08-23 13:00:00,13.45,13.83,13.41,13.79,338642.0,13.45,13.83,13.41,13.79,338642.0
2024-08-23 13:30:00,13.79,13.94,13.76,13.91,243398.0,13.79,13.94,13.76,13.91,243398.0
2024-08-23 14:00:00,13.91,13.98,13.83,13.9,313539.0,13.91,13.98,13.83,13.9,313539.0
2024-08-23 14:30:00,13.9,13.92,13.67,13.7,289714.0,13.9,13.92,13.67,13.7,289714.0
2024-08-23 15:00:00,13.69,13.82,13.58,13.78,309275.0,13.69,13.82,13.58,13.78,309275.0
2024-08-23 15:30:00,13.78,13.84,13.59,13.8,1369821.0,13.78,13.84,13.59,13.8,1369821.0
2024-08-26 09:30:00,13.82,13.97,13.36,13.37,532946.0,13.82,13.97,13.36,13.37,532946.0
2024-08-26 10:00:00,13.38,13.45,13.16,13.28,362722.0,13.38,13.45,13.16,13.28,362722.0
2024-08-26 10:30:00,13.29,13.52,13.18,13.43,499786.0,13.29,13.52,13.18,13.43,499786.0
2024-08-26 11:00:00,13.43,13.49,13.21,13.26,361396.0,13.43,13.49,13.21,13.26,361396.0
2024-08-26 11:30:00,13.25,13.25,13.06,13.17,372418.0,13.25,13.25,13.06,13.17,372418.0
2024-08-26 12:00:00,13.16,13.36,13.12,13.32,248731.0,13.16,13.36,13.12,13.32,248731.0
2024-08-26 12:30:00,13.33,13.34,13.2,13.28,109443.0,13.33,13.34,13.2,13.28,109443.0
2024-08-26 13:00:00,13.28,13.29,13.15,13.19,115706.0,13.28,13.29,13.15,13.19,115706.0
2024-08-26 13:30:00,13.18,13.34,13.18,13.26,230840.0,13.18,13.34,13.18,13.26,230840.0
2024-08-26 14:00:00,13.25,13.31,13.19,13.29,143013.0,13.25,13.31,13.19,13.29,143013.0
2024-08-26 14:30:00,13.29,13.5,13.29,13.49,251127.0,13.29,13.5,13.29,13.49,251127.0
2024-08-26 15:00:00,13.49,13.62,13.47,13.51,278474.0,13.49,13.62,13.47,13.51,278474.0
2024-08-26 15:30:00,13.5,13.51,13.29,13.32,766964.0,13.5,13.51,13.29,13.32,766964.0
2024-08-27 09:30:00,13.1,13.27,12.55,12.64,662854.0,13.1,13.27,12.55,12.64,662854.0
2024-08-27 10:00:00,12.65,12.68,12.45,12.62,606617.0,12.65,12.68,12.45,12.62,606617.0
2024-08-27 10:30:00,12.6,12.75,12.53,12.72,475486.0,12.6,12.75,12.53,12.72,475486.0
2024-08-27 11:00:00,12.73,12.77,12.51,12.51,380456.0,12.73,12.77,12.51,12.51,380456.0
2024-08-27 11:30:00,12.51,12.74,12.46,12.7,331595.0,12.51,12.74,12.46,12.7,331595.0
2024-08-27 12:00:00,12.71,12.71,12.5,12.53,175893.0,12.71,12.71,12.5,12.53,175893.0
2024-08-27 12:30:00,12.52,12.65,12.5,12.62,197574.0,12.52,12.65,12.5,12.62,197574.0
2024-08-27 13:00:00,12.62,12.65,12.54,12.63,117604.0,12.62,12.65,12.54,12.63,117604.0
2024-08-27 13:30:00,12.63,12.65,12.5,12.58,135509.0,12.63,12.65,12.5,12.58,135509.0
2024-08-27 14:00:00,12.58,12.58,12.33,12.37,319869.0,12.58,12.58,12.33,12.37,319869.0
2024-08-27 14:30:00,12.36,12.51,12.3,12.46,206590.0,12.36,12.51,12.3,12.46,206590.0
2024-08-27 15:00:00,12.46,12.46,12.27,12.28,210238.0,12.46,12.46,12.27,12.28,210238.0
2024-08-27 15:30:00,12.27,12.38,12.16,12.26,941662.0,12.27,12.38,12.16,12.26,941662.0
2024-08-28 09:30:00,12.05,12.15,11.36,11.38,1180236.0,12.05,12.15,11.36,11.38,1180236.0
2024-08-28 10:00:00,11.38,11.39,11.08,11.14,789349.0,11.38,11.39,11.08,11.14,789349.0
2024-08-28 10:30:00,11.14,11.2,11.0,11.09,557614.0,11.14,11.2,11.0,11.09,557614.0
2024-08-28 11:00:00,11.09,11.11,10.84,10.99,642708.0,11.09,11.11,10.84,10.99,642708.0
2024-08-28 11:30:00,10.98,10.98,10.82,10.91,587393.0,10.98,10.98,10.82,10.91,587393.0
2024-08-28 12:00:00,10.91,10.91,10.57,10.6,491010.0,10.91,10.91,10.57,10.6,491010.0
2024-08-28 12:30:00,10.61,10.77,10.58,10.75,363493.0,10.61,10.77,10.58,10.75,363493.0
2024-08-28 13:00:00,10.74,10.76,10.53,10.54,273068.0,10.74,10.76,10.53,10.54,273068.0
2024-08-28 13:30:00,10.54,10.57,10.43,10.44,441963.0,10.54,10.57,10.43,10.44,441963.0
2024-08-28 14:00:00,10.44,10.47,10.33,10.4,549305.0,10.44,10.47,10.33,10.4,549305.0
2024-08-28 14:30:00,10.39,10.51,10.27,10.5,586312.0,10.39,10.51,10.27,10.5,586312.0
2024-08-28 15:00:00,10.5,10.51,10.39,10.43,524668.0,10.5,10.51,10.39,10.43,524668.0
2024-08-28 15:30:00,10.42,10.43,10.31,10.33,1607191.0,10.42,10.43,10.31,10.33,1607191.0
2024-08-29 09:30:00,10.51,10.59,10.35,10.49,839011.0,10.51,10.59,10.35,10.49,839011.0
2024-08-29 10:00:00,10.5,10.85,10.47,10.82,818024.0,10.5,10.85,10.47,10.82,818024.0
2024-08-29 10:30:00,10.82,10.96,10.76,10.8,929183.0,10.82,10.96,10.76,10.8,929183.0
2024-08-29 11:00:00,10.8,10.84,10.72,10.8,318086.0,10.8,10.84,10.72,10.8,318086.0
2024-08-29 11:30:00,10.79,10.91,10.79,10.89,287337.0,10.79,10.91,10.79,10.89,287337.0
2024-08-29 12:00:00,10.89,11.06,10.88,11.05,494860.0,10.89,11.06,10.88,11.05,494860.0
2024-08-29 12:30:00,11.05,11.11,10.84,10.86,355369.0,11.05,11.11,10.84,10.86,355369.0
2024-08-29 13:00:00,10.85,10.9,10.78,10.86,246838.0,10.85,10.9,10.78,10.86,246838.0
2024-08-29 13:30:00,10.86,11.08,10.82,11.06,282885.0,10.86,11.08,10.82,11.06,282885.0
2024-08-29 14:00:00,11.05,11.06,10.84,10.88,290929.0,11.05,11.06,10.84,10.88,290929.0
2024-08-29 14:30:00,10.89,10.92,10.69,10.75,363765.0,10.89,10.92,10.69,10.75,363765.0
2024-08-29 15:00:00,10.74,10.76,10.57,10.67,553959.0,10.74,10.76,10.57,10.67,553959.0
2024-08-29 15:30:00,10.67,10.71,10.57,10.63,1677393.0,10.67,10.71,10.57,10.63,1677393.0
2024-08-30 09:30:00,10.91,10.94,10.63,10.83,533891.0,10.91,10.94,10.63,10.83,533891.0
2024-08-30 10:00:00,10.83,11.05,10.83,11.03,393176.0,10.83,11.05,10.83,11.03,393176.0
2024-08-30 10:30:00,11.04,11.13,10.58,10.61,425799.0,11.04,11.13,10.58,10.61,425799.0
2024-08-30 11:00:00,10.6,10.67,10.44,10.53,520220.0,10.6,10.67,10.44,10.53,520220.0
2024-08-30 11:30:00,10.53,10.54,10.45,10.49,327463.0,10.53,10.54,10.45,10.49,327463.0
2024-08-30 12:00:00,10.48,10.51,10.26,10.29,460200.0,10.48,10.51,10.26,10.29,460200.0
2024-08-30 12:30:00,10.29,10.29,10.04,10.13,804063.0,10.29,10.29,10.04,10.13,804063.0
2024-08-30 13:00:00,10.13,10.22,10.07,10.18,481016.0,10.13,10.22,10.07,10.18,481016.0
2024-08-30 13:30:00,10.17,10.2,10.02,10.04,486318.0,10.17,10.2,10.02,10.04,486318.0
2024-08-30 14:00:00,10.03,10.11,9.94,9.97,607118.0,10.03,10.11,9.94,9.97,607118.0
2024-08-30 14:30:00,9.97,10.03,9.92,10.0,424875.0,9.97,10.03,9.92,10.0,424875.0
2024-08-30 15:00:00,9.99,10.01,9.86,9.86,1327531.0,9.99,10.01,9.86,9.86,1327531.0
2024-08-30 15:30:00,9.87,9.9,9.72,9.75,2571682.0,9.87,9.9,9.72,9.75,2571682.0
2024-09-03 09:30:00,9.7,9.73,9.38,9.49,1069166.0,9.7,9.73,9.38,9.49,1069166.0
2024-09-03 10:00:00,9.48,9.78,9.37,9.72,1531102.0,9.48,9.78,9.37,9.72,1531102.0
2024-09-03 10:30:00,9.72,9.96,9.67,9.9,1071236.0,9.72,9.96,9.67,9.9,1071236.0
2024-09-03 11:00:00,9.9,10.06,9.85,10.01,911784.0,9.9,10.06,9.85,10.01,911784.0
2024-09-03 11:30:00,10.01,10.03,9.87,9.94,424867.0,10.01,10.03,9.87,9.94,424867.0
2024-09-03 12:00:00,9.94,10.0,9.78,9.79,388666.0,9.94,10.0,9.78,9.79,388666.0
2024-09-03 12:30:00,9.79,9.81,9.6,9.61,620872.0,9.79,9.81,9.6,9.61,620872.0
2024-09-03 13:00:00,9.6,9.61,9.37,9.39,739081.0,9.6,9.61,9.37,9.39,739081.0
2024-09-03 13:30:00,9.39,9.41,9.2,9.21,637726.0,9.39,9.41,9.2,9.21,637726.0
2024-09-03 14:00:00,9.22,9.29,9.19,9.24,505432.0,9.22,9.29,9.19,9.24,505432.0
2024-09-03 14:30:00,9.24,9.25,9.17,9.22,555094.0,9.24,9.25,9.17,9.22,555094.0
2024-09-03 15:00:00,9.23,9.29,9.17,9.21,661625.0,9.23,9.29,9.17,9.21,661625.0
2024-09-03 15:30:00,9.21,9.21,9.04,9.12,2032309.0,9.21,9.21,9.04,9.12,2032309.0
2024-09-04 09:30:00,9.01,9.17,8.75,9.1,1047183.0,9.01,9.17,8.75,9.1,1047183.0
2024-09-04 10:00:00,9.09,9.26,8.86,9.17,626397.0,9.09,9.26,8.86,9.17,626397.0
2024-09-04 10:30:00,9.17,9.35,9.15,9.23,547488.0,9.17,9.35,9.15,9.23,547488.0
2024-09-04 11:00:00,9.23,9.34,9.16,9.26,337117.0,9.23,9.34,9.16,9.26,337117.0
2024-09-04 11:30:00,9.26,9.33,9.12,9.12,388696.0,9.26,9.33,9.12,9.12,388696.0
2024-09-04 12:00:00,9.13,9.42,9.09,9.41,319102.0,9.13,9.42,9.09,9.41,319102.0
2024-09-04 12:30:00,9.4,9.54,9.32,9.49,493557.0,9.4,9.54,9.32,9.49,493557.0
2024-09-04 13:00:00,9.5,9.5,9.37,9.39,254850.0,9.5,9.5,9.37,9.39,254850.0
2024-09-04 13:30:00,9.39,9.46,9.38,9.43,290704.0,9.39,9.46,9.38,9.43,290704.0
2024-09-04 14:00:00,9.43,9.54,9.37,9.54,257676.0,9.43,9.54,9.37,9.54,257676.0
2024-09-04 14:30:00,9.54,9.54,9.4,9.41,319149.0,9.54,9.54,9.4,9.41,319149.0
2024-09-04 15:00:00,9.41,9.61,9.38,9.59,466769.0,9.41,9.61,9.38,9.59,466769.0
2024-09-04 15:30:00,9.6,9.6,9.45,9.49,1105407.0,9.6,9.6,9.45,9.49,1105407.0
2024-09-05 09:30:00,9.42,9.47,9.08,9.15,590669.0,9.42,9.47,9.08,9.15,590669.0
2024-09-05 10:00:00,9.17,9.42,9.17,9.23,292751.0,9.17,9.42,9.17,9.23,292751.0
2024-09-05 10:30:00,9.23,9.28,8.82,8.85,675695.0,9.23,9.28,8.82,8.85,675695.0
2024-09-05 11:00:00,8.85,8.9,8.66,8.67,750000.0,8.85,8.9,8.66,8.67,750000.0
2024-09-05 11:30:00,8.66,8.67,8.48,8.5,825426.0,8.66,8.67,8.48,8.5,825426.0
2024-09-05 12:00:00,8.49,8.78,8.49,8.75,549289.0,8.49,8.78,8.49,8.75,549289.0
2024-09-05 12:30:00,8.74,8.79,8.65,8.7,372388.0,8.74,8.79,8.65,8.7,372388.0
2024-09-05 13:00:00,8.7,8.75,8.5,8.51,472061.0,8.7,8.75,8.5,8.51,472061.0
2024-09-05 13:30:00,8.51,8.78,8.5,8.72,358297.0,8.51,8.78,8.5,8.72,358297.0
2024-09-05 14:00:00,8.72,8.84,8.71,8.82,417521.0,8.72,8.84,8.71,8.82,417521.0
2024-09-05 14:30:00,8.82,8.97,8.81,8.95,539280.0,8.82,8.97,8.81,8.95,539280.0
2024-09-05 15:00:00,8.95,8.95,8.7,8.77,509077.0,8.95,8.95,8.7,8.77,509077.0
2024-09-05 15:30:00,8.77,8.83,8.69,8.79,1185477.0,8.77,8.83,8.69,8.79,1185477.0
2024-09-06 09:30:00,8.73,8.74,8.32,8.34,1165701.0,8.73,8.74,8.32,8.34,1165701.0
2024-09-06 10:00:00,8.34,8.49,8.32,8.36,719849.0,8.34,8.49,8.32,8.36,719849.0
2024-09-06 10:30:00,8.35,8.39,8.22,8.23,803658.0,8.35,8.39,8.22,8.23,803658.0
2024-09-06 11:00:00,8.22,8.43,8.07,8.14,965686.0,8.22,8.43,8.07,8.14,965686.0
2024-09-06 11:30:00,8.15,8.18,8.08,8.11,510171.0,8.15,8.18,8.08,8.11,510171.0
2024-09-06 12:00:00,8.11,8.17,8.08,8.09,379333.0,8.11,8.17,8.08,8.09,379333.0
2024-09-06 12:30:00,8.09,8.15,8.05,8.09,302552.0,8.09,8.15,8.05,8.09,302552.0
2024-09-06 13:00:00,8.09,8.25,8.05,8.2,354838.0,8.09,8.25,8.05,8.2,354838.0
2024-09-06 13:30:00,8.19,8.3,8.18,8.27,352949.0,8.19,8.3,8.18,8.27,352949.0
2024-09-06 14:00:00,8.27,8.29,8.18,8.2,312012.0,8.27,8.29,8.18,8.2,312012.0
2024-09-06 14:30:00,8.2,8.2,8.1,8.18,258274.0,8.2,8.2,8.1,8.18,258274.0
2024-09-06 15:00:00,8.18,8.23,8.14,8.2,417440.0,8.18,8.23,8.14,8.2,417440.0
2024-09-06 15:30:00,8.2,8.25,8.17,8.22,1489641.0,8.2,8.25,8.17,8.22,1489641.0
2024-09-09 09:30:00,8.12,8.29,7.98,8.24,1473521.0,8.12,8.29,7.98,8.24,1473521.0
2024-09-09 10:00:00,8.24,8.35,8.21,8.22,941327.0,8.24,8.35,8.21,8.22,941327.0
2024-09-09 10:30:00,8.22,8.23,8.11,8.12,480474.0,8.22,8.23,8.11,8.12,480474.0
2024-09-09 11:00:00,8.13,8.21,8.11,8.16,539290.0,8.13,8.21,8.11,8.16,539290.0
2024-09-09 11:30:00,8.16,8.22,8.15,8.17,469055.0,8.16,8.22,8.15,8.17,469055.0
2024-09-09 12:00:00,8.17,8.17,8.0,8.02,419417.0,8.17,8.17,8.0,8.02,419417.0
2024-09-09 12:30:00,8.02,8.04,7.83,7.85,820206.0,8.02,8.04,7.83,7.85,820206.0
2024-09-09 13:00:00,7.85,7.85,7.66,7.68,1163280.0,7.85,7.85,7.66,7.68,1163280.0
2024-09-09 13:30:00,7.68,7.74,7.61,7.62,647867.0,7.68,7.74,7.61,7.62,647867.0
2024-09-09 14:00:00,7.63,7.63,7.51,7.51,733392.0,7.63,7.63,7.51,7.51,733392.0
2024-09-09 14:30:00,7.51,7.6,7.48,7.51,720788.0,7.51,7.6,7.48,7.51,720788.0
2024-09-09 15:00:00,7.51,7.53,7.42,7.51,979369.0,7.51,7.53,7.42,7.51,979369.0
2024-09-09 15:30:00,7.51,7.66,7.47,7.6,1799440.0,7.51,7.66,7.47,7.6,1799440.0
2024-09-10 09:30:00,7.6,7.65,7.41,7.55,828829.0,7.6,7.65,7.41,7.55,828829.0
2024-09-10 10:00:00,7.54,7.6,7.48,7.59,401672.0,7.54,7.6,7.48,7.59,401672.0
2024-09-10 10:30:00,7.58,7.68,7.53,7.58,753020.0,7.58,7.68,7.53,7.58,753020.0
2024-09-10 11:00:00,7.58,7.67,7.52,7.66,450435.0,7.58,7.67,7.52,7.66,450435.0
2024-09-10 11:30:00,7.66,7.68,7.45,7.45,454702.0,7.66,7.68,7.45,7.45,454702.0
2024-09-10 12:00:00,7.46,7.47,7.36,7.39,637343.0,7.46,7.47,7.36,7.39,637343.0
2024-09-10 12:30:00,7.38,7.43,7.33,7.35,376576.0,7.38,7.43,7.33,7.35,376576.0
2024-09-10 13:00:00,7.35,7.42,7.34,7.36,396000.0,7.35,7.42,7.34,7.36,396000.0
2024-09-10 13:30:00,7.35,7.39,7.28,7.35,496764.0,7.35,7.39,7.28,7.35,496764.0
2024-09-10 14:00:00,7.35,7.51,7.34,7.48,505084.0,7.35,7.51,7.34,7.48,505084.0
2024-09-10 14:30:00,7.48,7.51,7.43,7.5,366521.0,7.48,7.51,7.43,7.5,366521.0
2024-09-10 15:00:00,7.49,7.55,7.41,7.53,562798.0,7.49,7.55,7.41,7.53,562798.0
2024-09-10 15:30:00,7.52,7.65,7.51,7.63,1483054.0,7.52,7.65,7.51,7.63,1483054.0
2024-09-11 09:30:00,7.7,7.72,7.53,7.57,648723.0,7.7,7.72,7.53,7.57,648723.0
2024-09-11 10:00:00,7.56,7.78,7.53,7.71,611899.0,7.56,7.78,7.53,7.71,611899.0
2024-09-11 10:30:00,7.71,7.72,7.54,7.59,424601.0,7.71,7.72,7.54,7.59,424601.0
2024-09-11 11:00:00,7.59,7.78,7.55,7.75,302703.0,7.59,7.78,7.55,7.75,302703.0
2024-09-11 11:30:00,7.75,7.84,7.65,7.71,387961.0,7.75,7.84,7.65,7.71,387961.0
2024-09-11 12:00:00,7.7,7.77,7.66,7.71,274198.0,7.7,7.77,7.66,7.71,274198.0
2024-09-11 12:30:00,7.71,7.71,7.5,7.54,341129.0,7.71,7.71,7.5,7.54,341129.0
2024-09-11 13:00:00,7.54,7.81,7.54,7.79,356582.0,7.54,7.81,7.54,7.79,356582.0
2024-09-11 13:30:00,7.79,7.81,7.7,7.75,396499.0,7.79,7.81,7.7,7.75,396499.0
2024-09-11 14:00:00,7.75,7.93,7.73,7.93,448060.0,7.75,7.93,7.73,7.93,448060.0
2024-09-11 14:30:00,7.92,8.1,7.89,7.95,602529.0,7.92,8.1,7.89,7.95,602529.0
2024-09-11 15:00:00,7.94,8.04,7.87,8.03,349622.0,7.94,8.04,7.87,8.03,349622.0
2024-09-11 15:30:00,8.03,8.19,7.98,8.16,1519798.0,8.03,8.19,7.98,8.16,1519798.0
2024-09-12 09:30:00,8.14,8.3,7.79,7.82,666728.0,8.14,8.3,7.79,7.82,666728.0
2024-09-12 10:00:00,7.82,8.19,7.76,8.16,644627.0,7.82,8.19,7.76,8.16,644627.0
2024-09-12 10:30:00,8.16,8.28,8.0,8.08,499864.0,8.16,8.28,8.0,8.08,499864.0
2024-09-12 11:00:00,8.07,8.27,8.05,8.18,352695.0,8.07,8.27,8.05,8.18,352695.0
2024-09-12 11:30:00,8.18,8.24,8.16,8.19,227522.0,8.18,8.24,8.16,8.19,227522.0
2024-09-12 12:00:00,8.2,8.3,8.19,8.28,301357.0,8.2,8.3,8.19,8.28,301357.0
2024-09-12 12:30:00,8.29,8.34,8.18,8.29,392385.0,8.29,8.34,8.18,8.29,392385.0
2024-09-12 13:00:00,8.29,8.35,8.26,8.3,299218.0,8.29,8.35,8.26,8.3,299218.0
2024-09-12 13:30:00,8.3,8.52,8.28,8.47,559784.0,8.3,8.52,8.28,8.47,559784.0
2024-09-12 14:00:00,8.46,8.47,8.23,8.25,337477.0,8.46,8.47,8.23,8.25,337477.0
2024-09-12 14:30:00,8.25,8.26,8.11,8.19,452832.0,8.25,8.26,8.11,8.19,452832.0
2024-09-12 15:00:00,8.2,8.26,8.15,8.16,325832.0,8.2,8.26,8.15,8.16,325832.0
2024-09-12 15:30:00,8.16,8.16,7.99,8.05,1251584.0,8.16,8.16,7.99,8.05,1251584.0
2024-09-13 09:30:00,8.54,9.09,8.28,8.94,2378448.0,8.54,9.09,8.28,8.94,2378448.0
2024-09-13 10:00:00,8.96,9.01,8.67,8.93,934977.0,8.96,9.01,8.67,8.93,934977.0
2024-09-13 10:30:00,8.92,9.24,8.84,9.15,1191785.0,8.92,9.24,8.84,9.15,1191785.0
2024-09-13 11:00:00,9.15,9.2,9.07,9.16,717386.0,9.15,9.2,9.07,9.16,717386.0
2024-09-13 11:30:00,9.16,9.27,8.99,9.01,687292.0,9.16,9.27,8.99,9.01,687292.0
2024-09-13 12:00:00,9.01,9.12,9.0,9.09,417651.0,9.01,9.12,9.0,9.09,417651.0
2024-09-13 12:30:00,9.09,9.09,8.92,8.95,600861.0,9.09,9.09,8.92,8.95,600861.0
2024-09-13 13:00:00,8.95,8.96,8.83,8.86,402508.0,8.95,8.96,8.83,8.86,402508.0
2024-09-13 13:30:00,8.86,8.87,8.78,8.8,305112.0,8.86,8.87,8.78,8.8,305112.0
2024-09-13 14:00:00,8.81,8.93,8.75,8.88,309273.0,8.81,8.93,8.75,8.88,309273.0
2024-09-13 14:30:00,8.88,8.9,8.8,8.83,296817.0,8.88,8.9,8.8,8.83,296817.0
2024-09-13 15:00:00,8.83,8.83,8.7,8.71,328543.0,8.83,8.83,8.7,8.71,328543.0
2024-09-13 15:30:00,8.71,8.77,8.64,8.72,1515428.0,8.71,8.77,8.64,8.72,1515428.0
2024-09-16 09:30:00,8.8,8.8,8.18,8.29,1262301.0,8.8,8.8,8.18,8.29,1262301.0
2024-09-16 10:00:00,8.28,8.34,8.09,8.13,670786.0,8.28,8.34,8.09,8.13,670786.0
2024-09-16 10:30:00,8.13,8.13,8.02,8.12,642630.0,8.13,8.13,8.02,8.12,642630.0
2024-09-16 11:00:00,8.12,8.17,8.07,8.12,448612.0,8.12,8.17,8.07,8.12,448612.0
2024-09-16 11:30:00,8.11,8.15,8.01,8.03,317051.0,8.11,8.15,8.01,8.03,317051.0
2024-09-16 12:00:00,8.03,8.03,7.88,8.01,888258.0,8.03,8.03,7.88,8.01,888258.0
2024-09-16 12:30:00,8.01,8.03,7.96,7.98,260157.0,8.01,8.03,7.96,7.98,260157.0
2024-09-16 13:00:00,7.98,7.98,7.91,7.95,397456.0,7.98,7.98,7.91,7.95,397456.0
2024-09-16 13:30:00,7.95,8.2,7.93,8.15,640757.0,7.95,8.2,7.93,8.15,640757.0
2024-09-16 14:00:00,8.15,8.19,8.08,8.14,382202.0,8.15,8.19,8.08,8.14,382202.0
2024-09-16 14:30:00,8.13,8.33,8.11,8.29,451348.0,8.13,8.33,8.11,8.29,451348.0
2024-09-16 15:00:00,8.29,8.3,8.22,8.24,299317.0,8.29,8.3,8.22,8.24,299317.0
2024-09-16 15:30:00,8.24,8.25,8.15,8.24,949461.0,8.24,8.25,8.15,8.24,949461.0
2024-09-17 09:30:00,8.41,8.74,8.41,8.54,894730.0,8.41,8.74,8.41,8.54,894730.0
2024-09-17 10:00:00,8.55,8.89,8.5,8.78,511101.0,8.55,8.89,8.5,8.78,511101.0
2024-09-17 10:30:00,8.79,8.89,8.69,8.84,532902.0,8.79,8.89,8.69,8.84,532902.0
2024-09-17 11:00:00,8.84,9.03,8.84,8.98,516633.0,8.84,9.03,8.84,8.98,516633.0
2024-09-17 11:30:00,8.97,9.13,8.92,9.13,523880.0,8.97,9.13,8.92,9.13,523880.0
2024-09-17 12:00:00,9.13,9.13,8.92,9.02,429596.0,9.13,9.13,8.92,9.02,429596.0
2024-09-17 12:30:00,9.02,9.02,8.84,8.88,440592.0,9.02,9.02,8.84,8.88,440592.0
2024-09-17 13:00:00,8.88,8.94,8.75,8.82,458361.0,8.88,8.94,8.75,8.82,458361.0
2024-09-17 13:30:00,8.82,8.83,8.65,8.72,284693.0,8.82,8.83,8.65,8.72,284693.0
2024-09-17 14:00:00,8.72,8.78,8.66,8.69,253825.0,8.72,8.78,8.66,8.69,253825.0
2024-09-17 14:30:00,8.68,8.77,8.67,8.71,264231.0,8.68,8.77,8.67,8.71,264231.0
2024-09-17 15:00:00,8.7,8.76,8.63,8.71,364855.0,8.7,8.76,8.63,8.71,364855.0
2024-09-17 15:30:00,8.71,8.72,8.59,8.61,1298379.0,8.71,8.72,8.59,8.61,1298379.0
2024-09-18 09:30:00,8.56,8.93,8.51,8.87,603637.0,8.56,8.93,8.51,8.87,603637.0
2024-09-18 10:00:00,8.87,8.87,8.55,8.63,392366.0,8.87,8.87,8.55,8.63,392366.0
2024-09-18 10:30:00,8.62,8.69,8.56,8.62,192375.0,8.62,8.69,8.56,8.62,192375.0
2024-09-18 11:00:00,8.62,8.68,8.55,8.58,239587.0,8.62,8.68,8.55,8.58,239587.0
2024-09-18 11:30:00,8.58,8.62,8.47,8.47,274497.0,8.58,8.62,8.47,8.47,274497.0
2024-09-18 12:00:00,8.47,8.48,8.33,8.41,231256.0,8.47,8.48,8.33,8.41,231256.0
2024-09-18 12:30:00,8.41,8.5,8.37,8.48,391243.0,8.41,8.5,8.37,8.48,391243.0
2024-09-18 13:00:00,8.49,8.55,8.46,8.55,152707.0,8.49,8.55,8.46,8.55,152707.0
2024-09-18 13:30:00,8.54,8.62,8.51,8.58,247100.0,8.54,8.62,8.51,8.58,247100.0
2024-09-18 14:00:00,8.56,9.0,8.54,8.84,830159.0,8.56,9.0,8.54,8.84,830159.0
2024-09-18 14:30:00,8.85,9.06,8.68,8.69,703295.0,8.85,9.06,8.68,8.69,703295.0
2024-09-18 15:00:00,8.68,8.68,8.35,8.52,477767.0,8.68,8.68,8.35,8.52,477767.0
2024-09-18 15:30:00,8.52,8.58,8.3,8.35,844079.0,8.52,8.58,8.3,8.35,844079.0
2024-09-19 09:30:00,8.78,8.87,8.42,8.7,867838.0,8.78,8.87,8.42,8.7,867838.0
2024-09-19 10:00:00,8.72,8.78,8.48,8.55,435252.0,8.72,8.78,8.48,8.55,435252.0
2024-09-19 10:30:00,8.55,8.73,8.53,8.56,389031.0,8.55,8.73,8.53,8.56,389031.0
2024-09-19 11:00:00,8.56,8.91,8.54,8.87,455713.0,8.56,8.91,8.54,8.87,455713.0
2024-09-19 11:30:00,8.87,8.98,8.83,8.94,652249.0,8.87,8.98,8.83,8.94,652249.0
2024-09-19 12:00:00,8.95,9.01,8.89,8.92,495294.0,8.95,9.01,8.89,8.92,495294.0
2024-09-19 12:30:00,8.92,8.97,8.88,8.94,254010.0,8.92,8.97,8.88,8.94,254010.0
2024-09-19 13:00:00,8.94,8.98,8.84,8.95,207217.0,8.94,8.98,8.84,8.95,207217.0
2024-09-19 13:30:00,8.95,8.99,8.9,8.98,178817.0,8.95,8.99,8.9,8.98,178817.0
2024-09-19 14:00:00,8.97,9.05,8.89,8.91,495630.0,8.97,9.05,8.89,8.91,495630.0
2024-09-19 14:30:00,8.91,8.92,8.82,8.92,369305.0,8.91,8.92,8.82,8.92,369305.0
2024-09-19 15:00:00,8.92,8.93,8.66,8.69,410726.0,8.92,8.93,8.66,8.69,410726.0
2024-09-19 15:30:00,8.68,8.9,8.67,8.8,1498851.0,8.68,8.9,8.67,8.8,1498851.0
2024-09-20 09:30:00,8.6,8.6,8.06,8.12,1406463.0,8.6,8.6,8.06,8.12,1406463.0
2024-09-20 10:00:00,8.13,8.16,7.97,8.1,871456.0,8.13,8.16,7.97,8.1,871456.0
2024-09-20 10:30:00,8.11,8.18,7.92,8.0,994110.0,8.11,8.18,7.92,8.0,994110.0
2024-09-20 11:00:00,8.0,8.05,7.95,8.04,449300.0,8.0,8.05,7.95,8.04,449300.0
2024-09-20 11:30:00,8.03,8.15,8.0,8.13,357345.0,8.03,8.15,8.0,8.13,357345.0
2024-09-20 12:00:00,8.13,8.16,8.06,8.06,246248.0,8.13,8.16,8.06,8.06,246248.0
2024-09-20 12:30:00,8.06,8.09,8.01,8.04,295772.0,8.06,8.09,8.01,8.04,295772.0
2024-09-20 13:00:00,8.04,8.05,7.98,8.03,484507.0,8.04,8.05,7.98,8.03,484507.0
2024-09-20 13:30:00,8.03,8.11,8.02,8.11,275954.0,8.03,8.11,8.02,8.11,275954.0
2024-09-20 14:00:00,8.1,8.13,8.01,8.02,282394.0,8.1,8.13,8.01,8.02,282394.0
2024-09-20 14:30:00,8.02,8.13,8.0,8.11,402819.0,8.02,8.13,8.0,8.11,402819.0
2024-09-20 15:00:00,8.11,8.25,8.09,8.21,548722.0,8.11,8.25,8.09,8.21,548722.0
2024-09-20 15:30:00,8.2,8.21,8.09,8.09,1466727.0,8.2,8.21,8.09,8.09,1466727.0
2024-09-23 09:30:00,8.04,8.05,7.76,7.78,1548290.0,8.04,8.05,7.76,7.78,1548290.0
2024-09-23 10:00:00,7.77,7.78,7.6,7.74,1496579.0,7.77,7.78,7.6,7.74,1496579.0
2024-09-23 10:30:00,7.74,7.83,7.71,7.79,818524.0,7.74,7.83,7.71,7.79,818524.0
2024-09-23 11:00:00,7.79,7.96,7.78,7.96,749270.0,7.79,7.96,7.78,7.96,749270.0
2024-09-23 11:30:00,7.96,7.98,7.89,7.95,602588.0,7.96,7.98,7.89,7.95,602588.0
2024-09-23 12:00:00,7.95,7.99,7.79,7.92,560676.0,7.95,7.99,7.79,7.92,560676.0
2024-09-23 12:30:00,7.92,7.97,7.87,7.97,345949.0,7.92,7.97,7.87,7.97,345949.0
2024-09-23 13:00:00,7.97,8.06,7.95,8.05,453595.0,7.97,8.06,7.95,8.05,453595.0
2024-09-23 13:30:00,8.05,8.1,8.01,8.05,490267.0,8.05,8.1,8.01,8.05,490267.0
2024-09-23 14:00:00,8.05,8.12,8.03,8.08,372002.0,8.05,8.12,8.03,8.08,372002.0
2024-09-23 14:30:00,8.08,8.08,8.04,8.06,310145.0,8.08,8.08,8.04,8.06,310145.0
2024-09-23 15:00:00,8.06,8.15,8.05,8.14,458695.0,8.06,8.15,8.05,8.14,458695.0
2024-09-23 15:30:00,8.14,8.15,8.08,8.12,1224195.0,8.14,8.15,8.08,8.12,1224195.0
2024-09-24 09:30:00,8.38,8.66,8.27,8.46,1219168.0,8.38,8.66,8.27,8.46,1219168.0
2024-09-24 10:00:00,8.45,8.45,8.22,8.23,608655.0,8.45,8.45,8.22,8.23,608655.0
2024-09-24 10:30:00,8.23,8.28,8.11,8.25,417224.0,8.23,8.28,8.11,8.25,417224.0
2024-09-24 11:00:00,8.25,8.27,8.16,8.16,234210.0,8.25,8.27,8.16,8.16,234210.0
2024-09-24 11:30:00,8.16,8.2,8.11,8.13,252263.0,8.16,8.2,8.11,8.13,252263.0
2024-09-24 12:00:00,8.13,8.26,8.12,8.21,386274.0,8.13,8.26,8.12,8.21,386274.0
2024-09-24 12:30:00,8.22,8.35,8.21,8.29,266140.0,8.22,8.35,8.21,8.29,266140.0
2024-09-24 13:00:00,8.29,8.39,8.26,8.37,204674.0,8.29,8.39,8.26,8.37,204674.0
2024-09-24 13:30:00,8.37,8.39,8.31,8.33,161808.0,8.37,8.39,8.31,8.33,161808.0
2024-09-24 14:00:00,8.33,8.35,8.25,8.26,150399.0,8.33,8.35,8.25,8.26,150399.0
2024-09-24 14:30:00,8.25,8.27,8.18,8.19,160046.0,8.25,8.27,8.18,8.19,160046.0
2024-09-24 15:00:00,8.18,8.21,8.16,8.18,178997.0,8.18,8.21,8.16,8.18,178997.0
2024-09-24 15:30:00,8.18,8.21,8.14,8.2,784894.0,8.18,8.21,8.14,8.2,784894.0
2024-09-25 09:30:00,7.97,8.24,7.95,8.21,509748.0,7.97,8.24,7.95,8.21,509748.0
2024-09-25 10:00:00,8.2,8.24,8.14,8.18,431514.0,8.2,8.24,8.14,8.18,431514.0
2024-09-25 10:30:00,8.18,8.31,8.17,8.19,310983.0,8.18,8.31,8.17,8.19,310983.0
2024-09-25 11:00:00,8.19,8.22,8.12,8.13,174565.0,8.19,8.22,8.12,8.13,174565.0
2024-09-25 11:30:00,8.13,8.2,8.07,8.11,183669.0,8.13,8.2,8.07,8.11,183669.0
2024-09-25 12:00:00,8.1,8.2,8.09,8.16,187105.0,8.1,8.2,8.09,8.16,187105.0
2024-09-25 12:30:00,8.16,8.2,8.14,8.17,136435.0,8.16,8.2,8.14,8.17,136435.0
2024-09-25 13:00:00,8.17,8.17,8.06,8.1,228531.0,8.17,8.17,8.06,8.1,228531.0
2024-09-25 13:30:00,8.1,8.12,7.97,8.0,300933.0,8.1,8.12,7.97,8.0,300933.0
2024-09-25 14:00:00,8.0,8.02,7.93,8.01,351285.0,8.0,8.02,7.93,8.01,351285.0
2024-09-25 14:30:00,8.01,8.03,7.98,8.02,304842.0,8.01,8.03,7.98,8.02,304842.0
2024-09-25 15:00:00,8.02,8.02,7.93,7.97,420028.0,8.02,8.02,7.93,7.97,420028.0
2024-09-25 15:30:00,7.97,7.98,7.86,7.9,1163850.0,7.97,7.98,7.86,7.9,1163850.0
2024-09-26 09:30:00,8.33,8.64,8.32,8.64,2002180.0,8.33,8.64,8.32,8.64,2002180.0
2024-09-26 10:00:00,8.63,8.76,8.43,8.47,999341.0,8.63,8.76,8.43,8.47,999341.0
2024-09-26 10:30:00,8.47,8.52,8.23,8.24,579745.0,8.47,8.52,8.23,8.24,579745.0
2024-09-26 11:00:00,8.25,8.34,8.21,8.29,392657.0,8.25,8.34,8.21,8.29,392657.0
2024-09-26 11:30:00,8.29,8.6,8.29,8.59,552133.0,8.29,8.6,8.29,8.59,552133.0
2024-09-26 12:00:00,8.59,8.74,8.51,8.72,691130.0,8.59,8.74,8.51,8.72,691130.0
2024-09-26 12:30:00,8.72,8.98,8.72,8.94,897629.0,8.72,8.98,8.72,8.94,897629.0
2024-09-26 13:00:00,8.94,8.94,8.71,8.79,465102.0,8.94,8.94,8.71,8.79,465102.0
2024-09-26 13:30:00,8.78,8.83,8.75,8.78,328553.0,8.78,8.83,8.75,8.78,328553.0
2024-09-26 14:00:00,8.78,8.99,8.77,8.99,507442.0,8.78,8.99,8.77,8.99,507442.0
2024-09-26 14:30:00,8.99,9.24,8.97,9.21,864343.0,8.99,9.24,8.97,9.21,864343.0
2024-09-26 15:00:00,9.21,9.35,9.15,9.3,920406.0,9.21,9.35,9.15,9.3,920406.0
2024-09-26 15:30:00,9.29,9.32,9.08,9.2,2063658.0,9.29,9.32,9.08,9.2,2063658.0
2024-09-27 09:30:00,9.37,10.0,9.35,9.62,2541640.0,9.37,10.0,9.35,9.62,2541640.0
2024-09-27 10:00:00,9.62,9.85,9.56,9.63,773448.0,9.62,9.85,9.56,9.63,773448.0
2024-09-27 10:30:00,9.62,9.93,9.5,9.8,825396.0,9.62,9.93,9.5,9.8,825396.0
2024-09-27 11:00:00,9.79,9.88,9.61,9.74,531946.0,9.79,9.88,9.61,9.74,531946.0
2024-09-27 11:30:00,9.73,9.86,9.66,9.8,501205.0,9.73,9.86,9.66,9.8,501205.0
2024-09-27 12:00:00,9.8,9.97,9.75,9.95,503171.0,9.8,9.97,9.75,9.95,503171.0
2024-09-27 12:30:00,9.95,10.02,9.81,10.0,579099.0,9.95,10.02,9.81,10.0,579099.0
2024-09-27 13:00:00,10.0,10.06,9.84,10.0,478729.0,10.0,10.06,9.84,10.0,478729.0
2024-09-27 13:30:00,9.99,10.12,9.97,10.11,555026.0,9.99,10.12,9.97,10.11,555026.0
2024-09-27 14:00:00,10.11,10.16,9.97,9.98,575782.0,10.11,10.16,9.97,9.98,575782.0
2024-09-27 14:30:00,9.97,10.17,9.94,10.15,388915.0,9.97,10.17,9.94,10.15,388915.0
2024-09-27 15:00:00,10.15,10.16,10.06,10.08,431975.0,10.15,10.16,10.06,10.08,431975.0
2024-09-27 15:30:00,10.08,10.22,9.93,10.15,1785752.0,10.08,10.22,9.93,10.15,1785752.0
2024-09-30 09:30:00,9.8,10.2,9.79,10.12,1023114.0,9.8,10.2,9.79,10.12,1023114.0
2024-09-30 10:00:00,10.13,10.15,9.86,9.95,578132.0,10.13,10.15,9.86,9.95,578132.0
2024-09-30 10:30:00,9.96,10.08,9.95,10.02,522139.0,9.96,10.08,9.95,10.02,522139.0
2024-09-30 11:00:00,10.03,10.14,9.93,9.96,269414.0,10.03,10.14,9.93,9.96,269414.0
2024-09-30 11:30:00,9.96,9.96,9.79,9.86,388977.0,9.96,9.96,9.79,9.86,388977.0
2024-09-30 12:00:00,9.86,9.88,9.73,9.86,569121.0,9.86,9.88,9.73,9.86,569121.0
2024-09-30 12:30:00,9.85,9.85,9.69,9.78,381853.0,9.85,9.85,9.69,9.78,381853.0
2024-09-30 13:00:00,9.78,9.79,9.58,9.69,432220.0,9.78,9.79,9.58,9.69,432220.0
2024-09-30 13:30:00,9.69,9.78,9.68,9.77,212386.0,9.69,9.78,9.68,9.77,212386.0
2024-09-30 14:00:00,9.77,9.8,9.5,9.52,411533.0,9.77,9.8,9.5,9.52,411533.0
2024-09-30 14:30:00,9.51,9.58,9.46,9.54,402999.0,9.51,9.58,9.46,9.54,402999.0
2024-09-30 15:00:00,9.54,9.58,9.44,9.5,452796.0,9.54,9.58,9.44,9.5,452796.0
2024-09-30 15:30:00,9.5,9.71,9.44,9.7,1129550.0,9.5,9.71,9.44,9.7,1129550.0
2024-10-01 09:30:00,9.72,9.75,9.09,9.14,1374290.0,9.72,9.75,9.09,9.14,1374290.0
2024-10-01 10:00:00,9.13,9.25,8.71,9.0,1957332.0,9.13,9.25,8.71,9.0,1957332.0
2024-10-01 10:30:00,8.99,9.08,8.9,9.0,583978.0,8.99,9.08,8.9,9.0,583978.0
2024-10-01 11:00:00,8.99,9.03,8.78,8.96,607376.0,8.99,9.03,8.78,8.96,607376.0
2024-10-01 11:30:00,8.96,9.09,8.95,9.04,345692.0,8.96,9.09,8.95,9.04,345692.0
2024-10-01 12:00:00,9.04,9.09,8.95,8.96,397001.0,9.04,9.09,8.95,8.96,397001.0
2024-10-01 12:30:00,8.96,8.97,8.76,8.82,440435.0,8.96,8.97,8.76,8.82,440435.0
2024-10-01 13:00:00,8.82,8.85,8.75,8.81,289570.0,8.82,8.85,8.75,8.81,289570.0
2024-10-01 13:30:00,8.8,8.93,8.79,8.93,182357.0,8.8,8.93,8.79,8.93,182357.0
2024-10-01 14:00:00,8.93,9.0,8.92,8.97,268337.0,8.93,9.0,8.92,8.97,268337.0
2024-10-01 14:30:00,8.97,8.98,8.81,8.87,407269.0,8.97,8.98,8.81,8.87,407269.0
2024-10-01 15:00:00,8.87,8.87,8.78,8.85,423370.0,8.87,8.87,8.78,8.85,423370.0
2024-10-01 15:30:00,8.84,8.91,8.75,8.88,1184400.0,8.84,8.91,8.75,8.88,1184400.0
2024-10-02 09:30:00,8.86,9.05,8.75,9.03,547037.0,8.86,9.05,8.75,9.03,547037.0
2024-10-02 10:00:00,9.04,9.34,9.04,9.22,809502.0,9.04,9.34,9.04,9.22,809502.0
2024-10-02 10:30:00,9.22,9.37,9.19,9.24,518765.0,9.22,9.37,9.19,9.24,518765.0
2024-10-02 11:00:00,9.25,9.43,9.24,9.33,334342.0,9.25,9.43,9.24,9.33,334342.0
2024-10-02 11:30:00,9.33,9.39,9.18,9.22,327854.0,9.33,9.39,9.18,9.22,327854.0
2024-10-02 12:00:00,9.22,9.23,9.11,9.17,246742.0,9.22,9.23,9.11,9.17,246742.0
2024-10-02 12:30:00,9.17,9.2,9.12,9.13,266151.0,9.17,9.2,9.12,9.13,266151.0
2024-10-02 13:00:00,9.12,9.29,9.1,9.29,238101.0,9.12,9.29,9.1,9.29,238101.0
2024-10-02 13:30:00,9.28,9.34,9.17,9.33,240031.0,9.28,9.34,9.17,9.33,240031.0
2024-10-02 14:00:00,9.33,9.36,9.17,9.19,372144.0,9.33,9.36,9.17,9.19,372144.0
2024-10-02 14:30:00,9.19,9.21,9.1,9.13,177622.0,9.19,9.21,9.1,9.13,177622.0
2024-10-02 15:00:00,9.13,9.2,9.09,9.18,383531.0,9.13,9.2,9.09,9.18,383531.0
2024-10-02 15:30:00,9.18,9.21,9.1,9.14,896084.0,9.18,9.21,9.1,9.14,896084.0
2024-10-03 09:30:00,8.55,8.69,8.37,8.46,1534176.0,8.55,8.69,8.37,8.46,1534176.0
2024-10-03 10:00:00,8.46,8.57,8.39,8.51,706464.0,8.46,8.57,8.39,8.51,706464.0
2024-10-03 10:30:00,8.5,8.58,8.48,8.51,355185.0,8.5,8.58,8.48,8.51,355185.0
2024-10-03 11:00:00,8.5,8.69,8.49,8.66,394924.0,8.5,8.69,8.49,8.66,394924.0
2024-10-03 11:30:00,8.66,8.79,8.66,8.74,606743.0,8.66,8.79,8.66,8.74,606743.0
2024-10-03 12:00:00,8.75,8.75,8.68,8.68,256995.0,8.75,8.75,8.68,8.68,256995.0
2024-10-03 12:30:00,8.68,8.69,8.59,8.65,254674.0,8.68,8.69,8.59,8.65,254674.0
2024-10-03 13:00:00,8.65,8.67,8.53,8.59,276179.0,8.65,8.67,8.53,8.59,276179.0
2024-10-03 13:30:00,8.58,8.59,8.49,8.5,167144.0,8.58,8.59,8.49,8.5,167144.0
2024-10-03 14:00:00,8.5,8.5,8.4,8.42,340145.0,8.5,8.5,8.4,8.42,340145.0
2024-10-03 14:30:00,8.43,8.49,8.38,8.46,245585.0,8.43,8.49,8.38,8.46,245585.0
2024-10-03 15:00:00,8.45,8.5,8.44,8.47,210345.0,8.45,8.5,8.44,8.47,210345.0
2024-10-03 15:30:00,8.47,8.61,8.46,8.61,856364.0,8.47,8.61,8.46,8.61,856364.0
2024-10-04 09:30:00,8.95,9.19,8.78,8.84,1171733.0,8.95,9.19,8.78,8.84,1171733.0
2024-10-04 10:00:00,8.84,9.13,8.82,9.01,454626.0,8.84,9.13,8.82,9.01,454626.0
2024-10-04 10:30:00,9.0,9.26,8.92,9.25,556050.0,9.0,9.26,8.92,9.25,556050.0
2024-10-04 11:00:00,9.26,9.4,9.15,9.16,464726.0,9.26,9.4,9.15,9.16,464726.0
2024-10-04 11:30:00,9.15,9.39,9.12,9.38,356723.0,9.15,9.39,9.12,9.38,356723.0
2024-10-04 12:00:00,9.39,9.53,9.38,9.44,561811.0,9.39,9.53,9.38,9.44,561811.0
2024-10-04 12:30:00,9.44,9.55,9.43,9.46,328266.0,9.44,9.55,9.43,9.46,328266.0
2024-10-04 13:00:00,9.46,9.51,9.36,9.37,179460.0,9.46,9.51,9.36,9.37,179460.0
2024-10-04 13:30:00,9.35,9.42,9.31,9.36,204534.0,9.35,9.42,9.31,9.36,204534.0
2024-10-04 14:00:00,9.37,9.38,9.28,9.32,185200.0,9.37,9.38,9.28,9.32,185200.0
2024-10-04 14:30:00,9.32,9.38,9.28,9.37,136380.0,9.32,9.38,9.28,9.37,136380.0
2024-10-04 15:00:00,9.37,9.5,9.35,9.46,330638.0,9.37,9.5,9.35,9.46,330638.0
2024-10-04 15:30:00,9.46,9.5,9.35,9.47,945293.0,9.46,9.5,9.35,9.47,945293.0
2024-10-07 09:30:00,9.42,9.62,9.36,9.54,649220.0,9.42,9.62,9.36,9.54,649220.0
2024-10-07 10:00:00,9.54,9.56,9.38,9.4,513301.0,9.54,9.56,9.38,9.4,513301.0
2024-10-07 10:30:00,9.4,9.41,9.2,9.22,424075.0,9.4,9.41,9.2,9.22,424075.0
2024-10-07 11:00:00,9.21,9.24,9.13,9.2,353372.0,9.21,9.24,9.13,9.2,353372.0
2024-10-07 11:30:00,9.2,9.26,9.16,9.25,223573.0,9.2,9.26,9.16,9.25,223573.0
2024-10-07 12:00:00,9.25,9.4,9.22,9.36,230880.0,9.25,9.4,9.22,9.36,230880.0
2024-10-07 12:30:00,9.36,9.52,9.36,9.49,283389.0,9.36,9.52,9.36,9.49,283389.0
2024-10-07 13:00:00,9.49,9.61,9.48,9.51,181290.0,9.49,9.61,9.48,9.51,181290.0
2024-10-07 13:30:00,9.5,9.64,9.47,9.62,222221.0,9.5,9.64,9.47,9.62,222221.0
2024-10-07 14:00:00,9.62,9.66,9.51,9.55,236153.0,9.62,9.66,9.51,9.55,236153.0
2024-10-07 14:30:00,9.55,9.6,9.37,9.38,229398.0,9.55,9.6,9.37,9.38,229398.0
2024-10-07 15:00:00,9.38,9.5,9.37,9.47,158071.0,9.38,9.5,9.37,9.47,158071.0
2024-10-07 15:30:00,9.47,9.67,9.45,9.61,933085.0,9.47,9.67,9.45,9.61,933085.0
2024-10-08 09:30:00,9.4,9.7,9.35,9.69,498122.0,9.4,9.7,9.35,9.69,498122.0
2024-10-08 10:00:00,9.69,9.82,9.46,9.51,560184.0,9.69,9.82,9.46,9.51,560184.0
2024-10-08 10:30:00,9.52,9.84,9.5,9.82,311310.0,9.52,9.84,9.5,9.82,311310.0
2024-10-08 11:00:00,9.83,9.91,9.62,9.65,363984.0,9.83,9.91,9.62,9.65,363984.0
2024-10-08 11:30:00,9.66,9.74,9.63,9.74,185935.0,9.66,9.74,9.63,9.74,185935.0
2024-10-08 12:00:00,9.74,9.76,9.64,9.67,233037.0,9.74,9.76,9.64,9.67,233037.0
2024-10-08 12:30:00,9.67,9.71,9.63,9.64,128579.0,9.67,9.71,9.63,9.64,128579.0
2024-10-08 13:00:00,9.64,9.65,9.5,9.52,293485.0,9.64,9.65,9.5,9.52,293485.0
2024-10-08 13:30:00,9.51,9.66,9.5,9.65,128514.0,9.51,9.66,9.5,9.65,128514.0
2024-10-08 14:00:00,9.64,9.66,9.46,9.46,226354.0,9.64,9.66,9.46,9.46,226354.0
2024-10-08 14:30:00,9.46,9.55,9.44,9.54,298785.0,9.46,9.55,9.44,9.54,298785.0
2024-10-08 15:00:00,9.54,9.64,9.52,9.62,208919.0,9.54,9.64,9.52,9.62,208919.0
2024-10-08 15:30:00,9.61,9.62,9.49,9.51,766910.0,9.61,9.62,9.49,9.51,766910.0
2024-10-09 09:30:00,9.55,9.84,9.46,9.72,444062.0,9.55,9.84,9.46,9.72,444062.0
2024-10-09 10:00:00,9.72,9.74,9.6,9.62,251696.0,9.72,9.74,9.6,9.62,251696.0
2024-10-09 10:30:00,9.62,9.66,9.47,9.59,262284.0,9.62,9.66,9.47,9.59,262284.0
2024-10-09 11:00:00,9.59,9.82,9.54,9.81,314896.0,9.59,9.82,9.54,9.81,314896.0
2024-10-09 11:30:00,9.82,9.94,9.81,9.94,395267.0,9.82,9.94,9.81,9.94,395267.0
2024-10-09 12:00:00,9.94,9.98,9.81,9.89,302313.0,9.94,9.98,9.81,9.89,302313.0
2024-10-09 12:30:00,9.89,9.91,9.81,9.84,149123.0,9.89,9.91,9.81,9.84,149123.0
2024-10-09 13:00:00,9.84,9.93,9.81,9.88,178091.0,9.84,9.93,9.81,9.88,178091.0
2024-10-09 13:30:00,9.87,9.97,9.83,9.96,172553.0,9.87,9.97,9.83,9.96,172553.0
2024-10-09 14:00:00,9.96,9.97,9.87,9.93,247126.0,9.96,9.97,9.87,9.93,247126.0
2024-10-09 14:30:00,9.92,9.93,9.81,9.83,182346.0,9.92,9.93,9.81,9.83,182346.0
2024-10-09 15:00:00,9.83,9.92,9.79,9.86,201631.0,9.83,9.92,9.79,9.86,201631.0
2024-10-09 15:30:00,9.86,9.98,9.84,9.98,880433.0,9.86,9.98,9.84,9.98,880433.0
2024-10-10 09:30:00,9.72,9.81,9.21,9.32,984879.0,9.72,9.81,9.21,9.32,984879.0
2024-10-10 10:00:00,9.33,9.55,9.27,9.49,518981.0,9.33,9.55,9.27,9.49,518981.0
2024-10-10 10:30:00,9.49,9.57,9.43,9.52,273232.0,9.49,9.57,9.43,9.52,273232.0
2024-10-10 11:00:00,9.51,9.59,9.46,9.53,217339.0,9.51,9.59,9.46,9.53,217339.0
2024-10-10 11:30:00,9.52,9.63,9.49,9.61,218692.0,9.52,9.63,9.49,9.61,218692.0
2024-10-10 12:00:00,9.61,9.62,9.51,9.54,214091.0,9.61,9.62,9.51,9.54,214091.0
2024-10-10 12:30:00,9.54,9.54,9.42,9.45,141784.0,9.54,9.54,9.42,9.45,141784.0
2024-10-10 13:00:00,9.45,9.47,9.37,9.41,238150.0,9.45,9.47,9.37,9.41,238150.0
2024-10-10 13:30:00,9.41,9.43,9.32,9.41,209135.0,9.41,9.43,9.32,9.41,209135.0
2024-10-10 14:00:00,9.41,9.41,9.25,9.29,206080.0,9.41,9.41,9.25,9.29,206080.0
2024-10-10 14:30:00,9.29,9.4,9.28,9.38,168790.0,9.29,9.4,9.28,9.38,168790.0
2024-10-10 15:00:00,9.38,9.46,9.36,9.44,185690.0,9.38,9.46,9.36,9.44,185690.0
2024-10-10 15:30:00,9.44,9.52,9.36,9.5,697204.0,9.44,9.52,9.36,9.5,697204.0
2024-10-11 09:30:00,9.96,10.65,9.87,10.36,2327603.0,9.96,10.65,9.87,10.36,2327603.0
2024-10-11 10:00:00,10.37,10.64,10.16,10.57,1128205.0,10.37,10.64,10.16,10.57,1128205.0
2024-10-11 10:30:00,10.57,10.89,10.57,10.81,1613922.0,10.57,10.89,10.57,10.81,1613922.0
2024-10-11 11:00:00,10.8,11.05,10.79,11.04,841907.0,10.8,11.05,10.79,11.04,841907.0
2024-10-11 11:30:00,11.04,11.48,11.03,11.43,1774967.0,11.04,11.48,11.03,11.43,1774967.0
2024-10-11 12:00:00,11.44,11.48,11.27,11.44,1021956.0,11.44,11.48,11.27,11.44,1021956.0
2024-10-11 12:30:00,11.44,11.74,11.34,11.69,1236429.0,11.44,11.74,11.34,11.69,1236429.0
2024-10-11 13:00:00,11.69,11.81,11.57,11.64,967991.0,11.69,11.81,11.57,11.64,967991.0
2024-10-11 13:30:00,11.63,11.79,11.57,11.78,565986.0,11.63,11.79,11.57,11.78,565986.0
2024-10-11 14:00:00,11.79,11.8,11.57,11.76,704440.0,11.79,11.8,11.57,11.76,704440.0
2024-10-11 14:30:00,11.76,11.87,11.72,11.84,787745.0,11.76,11.87,11.72,11.84,787745.0
2024-10-11 15:00:00,11.85,11.97,11.76,11.94,892163.0,11.85,11.97,11.76,11.94,892163.0
2024-10-11 15:30:00,11.95,12.02,11.37,11.48,3305172.0,11.95,12.02,11.37,11.48,3305172.0
2024-10-14 09:30:00,11.38,11.38,10.99,11.31,1378577.0,11.38,11.38,10.99,11.31,1378577.0
2024-10-14 10:00:00,11.32,11.48,11.07,11.23,865557.0,11.32,11.48,11.07,11.23,865557.0
2024-10-14 10:30:00,11.23,11.4,11.13,11.33,416765.0,11.23,11.4,11.13,11.33,416765.0
2024-10-14 11:00:00,11.34,11.47,11.24,11.44,568899.0,11.34,11.47,11.24,11.44,568899.0
2024-10-14 11:30:00,11.44,11.47,11.27,11.36,225559.0,11.44,11.47,11.27,11.36,225559.0
2024-10-14 12:00:00,11.36,11.39,11.21,11.27,253174.0,11.36,11.39,11.21,11.27,253174.0
2024-10-14 12:30:00,11.26,11.5,11.26,11.34,276362.0,11.26,11.5,11.26,11.34,276362.0
2024-10-14 13:00:00,11.35,11.36,11.22,11.27,240256.0,11.35,11.36,11.22,11.27,240256.0
2024-10-14 13:30:00,11.26,11.33,11.23,11.3,210195.0,11.26,11.33,11.23,11.3,210195.0
2024-10-14 14:00:00,11.3,11.38,11.26,11.29,269827.0,11.3,11.38,11.26,11.29,269827.0
2024-10-14 14:30:00,11.29,11.5,11.29,11.42,302769.0,11.29,11.5,11.29,11.42,302769.0
2024-10-14 15:00:00,11.41,11.51,11.39,11.42,256083.0,11.41,11.51,11.39,11.42,256083.0
2024-10-14 15:30:00,11.41,11.45,11.34,11.38,668898.0,11.41,11.45,11.34,11.38,668898.0
2024-10-15 09:30:00,15.05,16.25,13.85,14.39,16127593.0,15.05,16.25,13.85,14.39,16127593.0
2024-10-15 10:00:00,14.37,14.94,14.16,14.33,6494556.0,14.37,14.94,14.16,14.33,6494556.0
2024-10-15 10:30:00,14.31,14.69,13.96,14.67,4449174.0,14.31,14.69,13.96,14.67,4449174.0
2024-10-15 11:00:00,14.67,14.85,13.25,13.91,5964079.0,14.67,14.85,13.25,13.91,5964079.0
2024-10-15 11:30:00,13.91,14.07,13.54,14.0,2329712.0,13.91,14.07,13.54,14.0,2329712.0
2024-10-15 12:00:00,14.01,14.29,13.91,14.12,2014128.0,14.01,14.29,13.91,14.12,2014128.0
2024-10-15 12:30:00,14.13,14.24,13.86,13.89,1492993.0,14.13,14.24,13.86,13.89,1492993.0
2024-10-15 13:00:00,13.88,14.0,13.72,13.82,1196270.0,13.88,14.0,13.72,13.82,1196270.0
2024-10-15 13:30:00,13.8,13.85,13.53,13.68,1223645.0,13.8,13.85,13.53,13.68,1223645.0
2024-10-15 14:00:00,13.68,13.79,13.52,13.67,812357.0,13.68,13.79,13.52,13.67,812357.0
2024-10-15 14:30:00,13.67,13.87,13.41,13.77,1452773.0,13.67,13.87,13.41,13.77,1452773.0
2024-10-15 15:00:00,13.79,13.98,13.54,13.96,1733794.0,13.79,13.98,13.54,13.96,1733794.0
2024-10-15 15:30:00,13.96,14.02,13.6,13.8,3611652.0,13.96,14.02,13.6,13.8,3611652.0
2024-10-16 09:30:00,13.76,15.3,13.73,15.09,5351181.0,13.76,15.3,13.73,15.09,5351181.0
2024-10-16 10:00:00,15.1,16.21,14.86,16.2,5980127.0,15.1,16.21,14.86,16.2,5980127.0
2024-10-16 10:30:00,16.21,16.29,15.64,16.18,2987050.0,16.21,16.29,15.64,16.18,2987050.0
2024-10-16 11:00:00,16.19,16.41,15.85,15.88,2144388.0,16.19,16.41,15.85,15.88,2144388.0
2024-10-16 11:30:00,15.88,16.27,15.59,16.16,2102282.0,15.88,16.27,15.59,16.16,2102282.0
2024-10-16 12:00:00,16.16,16.5,16.12,16.28,1997805.0,16.16,16.5,16.12,16.28,1997805.0
2024-10-16 12:30:00,16.28,16.35,15.8,15.98,1254402.0,16.28,16.35,15.8,15.98,1254402.0
2024-10-16 13:00:00,15.99,16.47,15.82,16.46,1327758.0,15.99,16.47,15.82,16.46,1327758.0
2024-10-16 13:30:00,16.46,16.96,16.42,16.83,2454979.0,16.46,16.96,16.42,16.83,2454979.0
2024-10-16 14:00:00,16.84,16.84,16.1,16.2,1653053.0,16.84,16.84,16.1,16.2,1653053.0
2024-10-16 14:30:00,16.19,16.33,16.02,16.14,1547246.0,16.19,16.33,16.02,16.14,1547246.0
2024-10-16 15:00:00,16.14,16.77,16.02,16.63,1537527.0,16.14,16.77,16.02,16.63,1537527.0
2024-10-16 15:30:00,16.64,16.79,15.87,15.87,3164388.0,16.64,16.79,15.87,15.87,3164388.0
2024-10-17 09:30:00,16.43,16.85,15.5,16.85,4452050.0,16.43,16.85,15.5,16.85,4452050.0
2024-10-17 10:00:00,16.84,17.16,16.35,16.95,3340362.0,16.84,17.16,16.35,16.95,3340362.0
2024-10-17 10:30:00,16.95,17.04,15.93,16.1,1974934.0,16.95,17.04,15.93,16.1,1974934.0
2024-10-17 11:00:00,16.1,16.34,15.88,16.17,1439763.0,16.1,16.34,15.88,16.17,1439763.0
2024-10-17 11:30:00,16.18,16.22,15.92,16.14,746492.0,16.18,16.22,15.92,16.14,746492.0
2024-10-17 12:00:00,16.13,16.39,15.89,16.36,854618.0,16.13,16.39,15.89,16.36,854618.0
2024-10-17 12:30:00,16.36,16.4,16.1,16.38,737147.0,16.36,16.4,16.1,16.38,737147.0
2024-10-17 13:00:00,16.38,16.59,16.25,16.43,766161.0,16.38,16.59,16.25,16.43,766161.0
2024-10-17 13:30:00,16.43,16.67,16.37,16.55,570894.0,16.43,16.67,16.37,16.55,570894.0
2024-10-17 14:00:00,16.56,16.69,16.3,16.37,670106.0,16.56,16.69,16.3,16.37,670106.0
2024-10-17 14:30:00,16.37,16.43,16.24,16.32,524165.0,16.37,16.43,16.24,16.32,524165.0
2024-10-17 15:00:00,16.34,16.56,16.18,16.53,828752.0,16.34,16.56,16.18,16.53,828752.0
2024-10-17 15:30:00,16.53,16.54,16.06,16.2,1618665.0,16.53,16.54,16.06,16.2,1618665.0
2024-10-18 09:30:00,16.67,17.04,15.86,16.91,2311192.0,16.67,17.04,15.86,16.91,2311192.0
2024-10-18 10:00:00,16.93,17.45,16.89,17.31,2029550.0,16.93,17.45,16.89,17.31,2029550.0
2024-10-18 10:30:00,17.31,17.34,16.1,16.34,2426155.0,17.31,17.34,16.1,16.34,2426155.0
2024-10-18 11:00:00,16.34,16.82,16.02,16.5,1613733.0,16.34,16.82,16.02,16.5,1613733.0
2024-10-18 11:30:00,16.49,16.85,16.08,16.09,1002591.0,16.49,16.85,16.08,16.09,1002591.0
2024-10-18 12:00:00,16.1,16.17,15.92,16.09,1335002.0,16.1,16.17,15.92,16.09,1335002.0
2024-10-18 12:30:00,16.06,16.12,15.91,16.1,668234.0,16.06,16.12,15.91,16.1,668234.0
2024-10-18 13:00:00,16.11,16.29,15.95,16.14,579155.0,16.11,16.29,15.95,16.14,579155.0
2024-10-18 13:30:00,16.14,16.24,15.82,15.84,597608.0,16.14,16.24,15.82,15.84,597608.0
2024-10-18 14:00:00,15.84,16.15,15.75,16.03,653603.0,15.84,16.15,15.75,16.03,653603.0
2024-10-18 14:30:00,16.03,16.16,16.01,16.05,359280.0,16.03,16.16,16.01,16.05,359280.0
2024-10-18 15:00:00,16.04,16.19,15.92,16.15,443309.0,16.04,16.19,15.92,16.15,443309.0
2024-10-18 15:30:00,16.16,16.22,15.99,15.99,1280118.0,16.16,16.22,15.99,15.99,1280118.0
2024-10-21 09:30:00,15.89,15.93,15.12,15.27,1935383.0,15.89,15.93,15.12,15.27,1935383.0
2024-10-21 10:00:00,15.27,15.4,14.95,15.13,1586149.0,15.27,15.4,14.95,15.13,1586149.0
2024-10-21 10:30:00,15.14,15.28,15.02,15.03,851106.0,15.14,15.28,15.02,15.03,851106.0
2024-10-21 11:00:00,15.03,15.06,14.7,14.96,1152533.0,15.03,15.06,14.7,14.96,1152533.0
2024-10-21 11:30:00,14.96,15.38,14.92,15.38,732536.0,14.96,15.38,14.92,15.38,732536.0
2024-10-21 12:00:00,15.38,15.42,15.27,15.38,423580.0,15.38,15.42,15.27,15.38,423580.0
2024-10-21 12:30:00,15.39,15.48,15.23,15.48,480757.0,15.39,15.48,15.23,15.48,480757.0
2024-10-21 13:00:00,15.48,15.59,15.44,15.49,471243.0,15.48,15.59,15.44,15.49,471243.0
2024-10-21 13:30:00,15.48,15.5,15.33,15.38,338192.0,15.48,15.5,15.33,15.38,338192.0
2024-10-21 14:00:00,15.38,15.55,15.27,15.36,649509.0,15.38,15.55,15.27,15.36,649509.0
2024-10-21 14:30:00,15.36,15.39,15.19,15.33,402019.0,15.36,15.39,15.19,15.33,402019.0
2024-10-21 15:00:00,15.33,15.41,15.24,15.34,463105.0,15.33,15.41,15.24,15.34,463105.0
2024-10-21 15:30:00,15.34,15.47,15.18,15.39,1351730.0,15.34,15.47,15.18,15.39,1351730.0
2024-10-22 09:30:00,15.03,15.4,14.85,15.01,1154781.0,15.03,15.4,14.85,15.01,1154781.0
2024-10-22 10:00:00,15.02,15.65,14.89,15.29,2429150.0,15.02,15.65,14.89,15.29,2429150.0
2024-10-22 10:30:00,15.29,15.68,15.24,15.43,1188558.0,15.29,15.68,15.24,15.43,1188558.0
2024-10-22 11:00:00,15.43,15.77,15.38,15.64,724993.0,15.43,15.77,15.38,15.64,724993.0
2024-10-22 11:30:00,15.65,15.78,15.52,15.58,426830.0,15.65,15.78,15.52,15.58,426830.0
2024-10-22 12:00:00,15.57,15.59,15.13,15.21,671621.0,15.57,15.59,15.13,15.21,671621.0
2024-10-22 12:30:00,15.2,16.07,15.2,15.96,1032732.0,15.2,16.07,15.2,15.96,1032732.0
2024-10-22 13:00:00,15.95,16.0,15.81,15.87,463360.0,15.95,16.0,15.81,15.87,463360.0
2024-10-22 13:30:00,15.87,15.91,15.67,15.85,453233.0,15.87,15.91,15.67,15.85,453233.0
2024-10-22 14:00:00,15.84,15.92,15.72,15.91,335523.0,15.84,15.92,15.72,15.91,335523.0
2024-10-22 14:30:00,15.91,15.93,15.63,15.67,345674.0,15.91,15.93,15.63,15.67,345674.0
2024-10-22 15:00:00,15.66,15.77,15.57,15.74,299477.0,15.66,15.77,15.57,15.74,299477.0
2024-10-22 15:30:00,15.74,15.76,15.4,15.4,1250922.0,15.74,15.76,15.4,15.4,1250922.0
2024-10-23 09:30:00,15.3,15.68,15.16,15.48,727798.0,15.3,15.68,15.16,15.48,727798.0
2024-10-23 10:00:00,15.46,15.51,14.93,15.03,973161.0,15.46,15.51,14.93,15.03,973161.0
2024-10-23 10:30:00,15.04,15.14,14.82,14.89,933238.0,15.04,15.14,14.82,14.89,933238.0
2024-10-23 11:00:00,14.88,14.89,14.68,14.73,674390.0,14.88,14.89,14.68,14.73,674390.0
2024-10-23 11:30:00,14.73,14.78,14.63,14.74,705802.0,14.73,14.78,14.63,14.74,705802.0
2024-10-23 12:00:00,14.74,14.88,14.68,14.72,335115.0,14.74,14.88,14.68,14.72,335115.0
2024-10-23 12:30:00,14.73,14.76,14.55,14.66,370060.0,14.73,14.76,14.55,14.66,370060.0
2024-10-23 13:00:00,14.65,14.65,14.41,14.53,622953.0,14.65,14.65,14.41,14.53,622953.0
2024-10-23 13:30:00,14.53,14.54,14.31,14.36,417384.0,14.53,14.54,14.31,14.36,417384.0
2024-10-23 14:00:00,14.35,14.38,14.22,14.28,490215.0,14.35,14.38,14.22,14.28,490215.0
2024-10-23 14:30:00,14.28,14.61,14.27,14.51,537856.0,14.28,14.61,14.27,14.51,537856.0
2024-10-23 15:00:00,14.51,14.77,14.45,14.75,504000.0,14.51,14.77,14.45,14.75,504000.0
2024-10-23 15:30:00,14.75,14.89,14.67,14.8,1339002.0,14.75,14.89,14.67,14.8,1339002.0
2024-10-24 09:30:00,15.04,15.48,14.84,15.38,1189772.0,15.04,15.48,14.84,15.38,1189772.0
2024-10-24 10:00:00,15.38,15.39,14.94,15.18,724512.0,15.38,15.39,14.94,15.18,724512.0
2024-10-24 10:30:00,15.18,15.23,14.95,15.08,547519.0,15.18,15.23,14.95,15.08,547519.0
2024-10-24 11:00:00,15.08,15.25,14.96,15.04,391057.0,15.08,15.25,14.96,15.04,391057.0
2024-10-24 11:30:00,15.05,15.05,14.75,14.81,589863.0,15.05,15.05,14.75,14.81,589863.0
2024-10-24 12:00:00,14.82,14.93,14.74,14.93,265457.0,14.82,14.93,14.74,14.93,265457.0
2024-10-24 12:30:00,14.92,14.99,14.71,14.74,374922.0,14.92,14.99,14.71,14.74,374922.0
2024-10-24 13:00:00,14.74,14.92,14.73,14.84,401643.0,14.74,14.92,14.73,14.84,401643.0
2024-10-24 13:30:00,14.84,15.0,14.8,14.9,191097.0,14.84,15.0,14.8,14.9,191097.0
2024-10-24 14:00:00,14.9,14.9,14.76,14.79,188067.0,14.9,14.9,14.76,14.79,188067.0
2024-10-24 14:30:00,14.79,14.88,14.74,14.88,319647.0,14.79,14.88,14.74,14.88,319647.0
2024-10-24 15:00:00,14.87,15.03,14.82,14.93,277074.0,14.87,15.03,14.82,14.93,277074.0
2024-10-24 15:30:00,14.94,15.05,14.92,14.99,729362.0,14.94,15.05,14.92,14.99,729362.0
2024-10-25 09:30:00,15.1,15.58,14.86,15.3,978651.0,15.1,15.58,14.86,15.3,978651.0
2024-10-25 10:00:00,15.32,15.45,15.16,15.19,488915.0,15.32,15.45,15.16,15.19,488915.0
2024-10-25 10:30:00,15.2,15.54,15.11,15.37,480670.0,15.2,15.54,15.11,15.37,480670.0
2024-10-25 11:00:00,15.4,15.56,15.18,15.19,416742.0,15.4,15.56,15.18,15.19,416742.0
2024-10-25 11:30:00,15.2,15.35,15.17,15.3,228148.0,15.2,15.35,15.17,15.3,228148.0
2024-10-25 12:00:00,15.29,15.5,15.25,15.48,213222.0,15.29,15.5,15.25,15.48,213222.0
2024-10-25 12:30:00,15.47,15.54,15.36,15.4,208304.0,15.47,15.54,15.36,15.4,208304.0
2024-10-25 13:00:00,15.39,15.41,15.23,15.24,207355.0,15.39,15.41,15.23,15.24,207355.0
2024-10-25 13:30:00,15.24,15.44,15.15,15.26,341680.0,15.24,15.44,15.15,15.26,341680.0
2024-10-25 14:00:00,15.27,15.28,14.82,15.16,698830.0,15.27,15.28,14.82,15.16,698830.0
2024-10-25 14:30:00,15.15,15.19,14.9,14.93,491947.0,15.15,15.19,14.9,14.93,491947.0
2024-10-25 15:00:00,14.92,14.99,14.85,14.89,285100.0,14.92,14.99,14.85,14.89,285100.0
2024-10-25 15:30:00,14.89,14.91,14.75,14.85,1032910.0,14.89,14.91,14.75,14.85,1032910.0
2024-10-28 09:30:00,14.74,15.19,14.41,15.08,1037258.0,14.74,15.19,14.41,15.08,1037258.0
2024-10-28 10:00:00,15.08,15.49,15.01,15.45,752291.0,15.08,15.49,15.01,15.45,752291.0
2024-10-28 10:30:00,15.44,15.49,15.18,15.45,484724.0,15.44,15.49,15.18,15.45,484724.0
2024-10-28 11:00:00,15.45,15.62,15.36,15.52,524095.0,15.45,15.62,15.36,15.52,524095.0
2024-10-28 11:30:00,15.52,15.8,15.48,15.63,499816.0,15.52,15.8,15.48,15.63,499816.0
2024-10-28 12:00:00,15.62,15.62,15.42,15.42,396541.0,15.62,15.62,15.42,15.42,396541.0
2024-10-28 12:30:00,15.42,15.47,15.35,15.41,259090.0,15.42,15.47,15.35,15.41,259090.0
2024-10-28 13:00:00,15.4,15.51,15.36,15.43,185556.0,15.4,15.51,15.36,15.43,185556.0
2024-10-28 13:30:00,15.43,15.51,15.32,15.33,269940.0,15.43,15.51,15.32,15.33,269940.0
2024-10-28 14:00:00,15.32,15.39,15.2,15.23,371740.0,15.32,15.39,15.2,15.23,371740.0
2024-10-28 14:30:00,15.22,15.27,15.15,15.27,216901.0,15.22,15.27,15.15,15.27,216901.0
2024-10-28 15:00:00,15.27,15.35,15.21,15.32,320597.0,15.27,15.35,15.21,15.32,320597.0
2024-10-28 15:30:00,15.32,15.4,15.25,15.35,1126032.0,15.32,15.4,15.25,15.35,1126032.0
2024-10-29 09:30:00,15.26,15.79,15.19,15.65,763827.0,15.26,15.79,15.19,15.65,763827.0
2024-10-29 10:00:00,15.64,15.98,15.55,15.71,790038.0,15.64,15.98,15.55,15.71,790038.0
2024-10-29 10:30:00,15.71,15.79,15.41,15.54,434711.0,15.71,15.79,15.41,15.54,434711.0
2024-10-29 11:00:00,15.54,15.7,15.47,15.62,259404.0,15.54,15.7,15.47,15.62,259404.0
2024-10-29 11:30:00,15.62,15.75,15.6,15.73,391700.0,15.62,15.75,15.6,15.73,391700.0
2024-10-29 12:00:00,15.72,15.73,15.42,15.46,405892.0,15.72,15.73,15.42,15.46,405892.0
2024-10-29 12:30:00,15.46,15.48,15.38,15.44,201943.0,15.46,15.48,15.38,15.44,201943.0
2024-10-29 13:00:00,15.45,15.57,15.36,15.37,351213.0,15.45,15.57,15.36,15.37,351213.0
2024-10-29 13:30:00,15.39,15.43,15.28,15.3,305356.0,15.39,15.43,15.28,15.3,305356.0
2024-10-29 14:00:00,15.31,15.41,15.23,15.27,211077.0,15.31,15.41,15.23,15.27,211077.0
2024-10-29 14:30:00,15.27,15.37,15.18,15.35,305559.0,15.27,15.37,15.18,15.35,305559.0
2024-10-29 15:00:00,15.35,15.46,15.31,15.4,313344.0,15.35,15.46,15.31,15.4,313344.0
2024-10-29 15:30:00,15.4,15.47,15.3,15.44,903240.0,15.4,15.47,15.3,15.44,903240.0
2024-10-30 09:30:00,15.1,15.55,14.87,15.5,699118.0,15.1,15.55,14.87,15.5,699118.0
2024-10-30 10:00:00,15.5,15.81,15.4,15.73,502552.0,15.5,15.81,15.4,15.73,502552.0
2024-10-30 10:30:00,15.74,15.8,15.57,15.62,259026.0,15.74,15.8,15.57,15.62,259026.0
2024-10-30 11:00:00,15.62,15.66,15.41,15.5,228444.0,15.62,15.66,15.41,15.5,228444.0
2024-10-30 11:30:00,15.5,15.8,15.47,15.64,315542.0,15.5,15.8,15.47,15.64,315542.0
2024-10-30 12:00:00,15.63,15.66,15.46,15.52,201255.0,15.63,15.66,15.46,15.52,201255.0
2024-10-30 12:30:00,15.52,15.64,15.44,15.57,319654.0,15.52,15.64,15.44,15.57,319654.0
2024-10-30 13:00:00,15.58,15.6,15.41,15.46,275710.0,15.58,15.6,15.41,15.46,275710.0
2024-10-30 13:30:00,15.46,15.48,15.32,15.33,221931.0,15.46,15.48,15.32,15.33,221931.0
2024-10-30 14:00:00,15.33,15.43,15.24,15.4,209686.0,15.33,15.43,15.24,15.4,209686.0
2024-10-30 14:30:00,15.39,15.62,15.36,15.37,252360.0,15.39,15.62,15.36,15.37,252360.0
2024-10-30 15:00:00,15.36,15.41,15.31,15.34,257283.0,15.36,15.41,15.31,15.34,257283.0
2024-10-30 15:30:00,15.34,15.34,15.07,15.08,985236.0,15.34,15.34,15.07,15.08,985236.0
2024-10-31 09:30:00,15.0,15.14,13.9,14.03,1410464.0,15.0,15.14,13.9,14.03,1410464.0
2024-10-31 10:00:00,14.02,14.17,13.86,14.02,795957.0,14.02,14.17,13.86,14.02,795957.0
2024-10-31 10:30:00,14.03,14.14,13.83,13.86,441576.0,14.03,14.14,13.83,13.86,441576.0
2024-10-31 11:00:00,13.85,13.96,13.68,13.71,497764.0,13.85,13.96,13.68,13.71,497764.0
2024-10-31 11:30:00,13.72,13.73,13.43,13.53,697436.0,13.72,13.73,13.43,13.53,697436.0
2024-10-31 12:00:00,13.53,13.66,13.49,13.63,529088.0,13.53,13.66,13.49,13.63,529088.0
2024-10-31 12:30:00,13.63,13.7,13.45,13.46,428562.0,13.63,13.7,13.45,13.46,428562.0
2024-10-31 13:00:00,13.46,13.61,13.05,13.51,1040565.0,13.46,13.61,13.05,13.51,1040565.0
2024-10-31 13:30:00,13.57,13.58,13.31,13.37,505332.0,13.57,13.58,13.31,13.37,505332.0
2024-10-31 14:00:00,13.37,13.39,13.09,13.24,496337.0,13.37,13.39,13.09,13.24,496337.0
2024-10-31 14:30:00,13.24,13.26,13.02,13.24,440360.0,13.24,13.26,13.02,13.24,440360.0
2024-10-31 15:00:00,13.24,13.34,13.07,13.16,522856.0,13.24,13.34,13.07,13.16,522856.0
2024-10-31 15:30:00,13.16,13.32,13.03,13.31,1575450.0,13.16,13.32,13.03,13.31,1575450.0
2024-11-01 09:30:00,13.61,13.61,13.1,13.4,889437.0,13.61,13.61,13.1,13.4,889437.0
2024-11-01 10:00:00,13.41,13.92,13.33,13.89,695049.0,13.41,13.92,13.33,13.89,695049.0
2024-11-01 10:30:00,13.88,13.9,13.47,13.65,560375.0,13.88,13.9,13.47,13.65,560375.0
2024-11-01 11:00:00,13.64,13.78,13.57,13.7,368948.0,13.64,13.78,13.57,13.7,368948.0
2024-11-01 11:30:00,13.7,13.71,13.46,13.46,293408.0,13.7,13.71,13.46,13.46,293408.0
2024-11-01 12:00:00,13.46,13.55,13.46,13.47,217625.0,13.46,13.55,13.46,13.47,217625.0
2024-11-01 12:30:00,13.46,13.47,13.24,13.27,344473.0,13.46,13.47,13.24,13.27,344473.0
2024-11-01 13:00:00,13.27,13.38,13.1,13.32,371716.0,13.27,13.38,13.1,13.32,371716.0
2024-11-01 13:30:00,13.31,13.31,13.14,13.26,249182.0,13.31,13.31,13.14,13.26,249182.0
2024-11-01 14:00:00,13.25,13.26,13.11,13.25,267227.0,13.25,13.26,13.11,13.25,267227.0
2024-11-01 14:30:00,13.24,13.34,13.13,13.29,281133.0,13.24,13.34,13.13,13.29,281133.0
2024-11-01 15:00:00,13.29,13.3,13.17,13.21,328009.0,13.29,13.3,13.17,13.21,328009.0
2024-11-01 15:30:00,13.21,13.36,13.13,13.34,1172781.0,13.21,13.36,13.13,13.34,1172781.0
2024-11-04 09:30:00,13.27,13.58,12.91,13.21,764994.0,13.27,13.58,12.91,13.21,764994.0
2024-11-04 10:00:00,13.21,13.47,13.11,13.38,320654.0,13.21,13.47,13.11,13.38,320654.0
2024-11-04 10:30:00,13.38,13.48,13.29,13.33,228456.0,13.38,13.48,13.29,13.33,228456.0
2024-11-04 11:00:00,13.33,13.49,13.24,13.27,260992.0,13.33,13.49,13.24,13.27,260992.0
2024-11-04 11:30:00,13.27,13.31,13.01,13.07,234193.0,13.27,13.31,13.01,13.07,234193.0
2024-11-04 12:00:00,13.07,13.09,12.93,13.07,199261.0,13.07,13.09,12.93,13.07,199261.0
2024-11-04 12:30:00,13.07,13.16,13.05,13.1,144186.0,13.07,13.16,13.05,13.1,144186.0
2024-11-04 13:00:00,13.1,13.15,13.03,13.11,119523.0,13.1,13.15,13.03,13.11,119523.0
2024-11-04 13:30:00,13.11,13.17,13.08,13.12,115628.0,13.11,13.17,13.08,13.12,115628.0
2024-11-04 14:00:00,13.13,13.16,13.07,13.08,135974.0,13.13,13.16,13.07,13.08,135974.0
2024-11-04 14:30:00,13.08,13.13,13.06,13.07,94246.0,13.08,13.13,13.06,13.07,94246.0
2024-11-04 15:00:00,13.07,13.09,12.97,12.97,195382.0,13.07,13.09,12.97,12.97,195382.0
2024-11-04 15:30:00,12.98,13.03,12.87,12.93,813537.0,12.98,13.03,12.87,12.93,813537.0
2024-11-05 09:30:00,12.91,13.2,12.83,13.06,424195.0,12.91,13.2,12.83,13.06,424195.0
2024-11-05 10:00:00,13.07,13.29,13.04,13.11,337620.0,13.07,13.29,13.04,13.11,337620.0
2024-11-05 10:30:00,13.1,13.26,12.98,13.02,246632.0,13.1,13.26,12.98,13.02,246632.0
2024-11-05 11:00:00,13.02,13.07,12.9,13.03,166832.0,13.02,13.07,12.9,13.03,166832.0
2024-11-05 11:30:00,13.03,13.07,12.92,13.07,288696.0,13.03,13.07,12.92,13.07,288696.0
2024-11-05 12:00:00,13.06,13.17,13.0,13.08,221815.0,13.06,13.17,13.0,13.08,221815.0
2024-11-05 12:30:00,13.08,13.14,13.03,13.11,88162.0,13.08,13.14,13.03,13.11,88162.0
2024-11-05 13:00:00,13.11,13.11,12.93,12.95,145509.0,13.11,13.11,12.93,12.95,145509.0
2024-11-05 13:30:00,12.95,12.99,12.82,12.91,174681.0,12.95,12.99,12.82,12.91,174681.0
2024-11-05 14:00:00,12.9,12.95,12.82,12.91,158129.0,12.9,12.95,12.82,12.91,158129.0
2024-11-05 14:30:00,12.91,12.93,12.75,12.77,284817.0,12.91,12.93,12.75,12.77,284817.0
2024-11-05 15:00:00,12.77,12.86,12.74,12.84,309308.0,12.77,12.86,12.74,12.84,309308.0
2024-11-05 15:30:00,12.84,12.9,12.76,12.87,914508.0,12.84,12.9,12.76,12.87,914508.0
2024-11-06 09:30:00,13.41,13.48,12.6,12.79,1113064.0,13.41,13.48,12.6,12.79,1113064.0
2024-11-06 10:00:00,12.83,13.07,12.79,12.99,526148.0,12.83,13.07,12.79,12.99,526148.0
2024-11-06 10:30:00,12.99,13.13,12.93,13.04,383425.0,12.99,13.13,12.93,13.04,383425.0
2024-11-06 11:00:00,13.04,13.23,12.95,13.12,256836.0,13.04,13.23,12.95,13.12,256836.0
2024-11-06 11:30:00,13.12,13.13,12.96,13.13,279355.0,13.12,13.13,12.96,13.13,279355.0
2024-11-06 12:00:00,13.13,13.34,13.06,13.08,286050.0,13.13,13.34,13.06,13.08,286050.0
2024-11-06 12:30:00,13.08,13.4,13.08,13.38,327221.0,13.08,13.4,13.08,13.38,327221.0
2024-11-06 13:00:00,13.38,13.6,13.37,13.46,546099.0,13.38,13.6,13.37,13.46,546099.0
2024-11-06 13:30:00,13.45,13.65,13.42,13.63,341759.0,13.45,13.65,13.42,13.63,341759.0
2024-11-06 14:00:00,13.63,13.84,13.6,13.8,448149.0,13.63,13.84,13.6,13.8,448149.0
2024-11-06 14:30:00,13.78,13.88,13.75,13.78,413802.0,13.78,13.88,13.75,13.78,413802.0
2024-11-06 15:00:00,13.78,13.93,13.73,13.89,549270.0,13.78,13.93,13.73,13.89,549270.0
2024-11-06 15:30:00,13.88,13.95,13.68,13.71,1482927.0,13.88,13.95,13.68,13.71,1482927.0
2024-11-07 09:30:00,10.68,10.68,10.15,10.32,4513236.0,10.68,10.68,10.15,10.32,4513236.0
2024-11-07 10:00:00,10.33,11.05,10.25,10.67,3884926.0,10.33,11.05,10.25,10.67,3884926.0
2024-11-07 10:30:00,10.66,10.87,10.41,10.49,1698409.0,10.66,10.87,10.41,10.49,1698409.0
2024-11-07 11:00:00,10.49,10.58,9.96,10.05,2001248.0,10.49,10.58,9.96,10.05,2001248.0
2024-11-07 11:30:00,10.05,10.08,9.85,9.87,1877809.0,10.05,10.08,9.85,9.87,1877809.0
2024-11-07 12:00:00,9.87,9.89,9.33,9.38,2618610.0,9.87,9.89,9.33,9.38,2618610.0
2024-11-07 12:30:00,9.37,9.48,9.1,9.13,2213873.0,9.37,9.48,9.1,9.13,2213873.0
2024-11-07 13:00:00,9.14,9.15,8.91,8.96,2347486.0,9.14,9.15,8.91,8.96,2347486.0
2024-11-07 13:30:00,8.96,8.97,8.72,8.75,2172645.0,8.96,8.97,8.72,8.75,2172645.0
2024-11-07 14:00:00,8.76,8.83,8.66,8.73,2310792.0,8.76,8.83,8.66,8.73,2310792.0
2024-11-07 14:30:00,8.72,9.18,8.68,8.77,2963579.0,8.72,9.18,8.68,8.77,2963579.0
2024-11-07 15:00:00,8.76,8.9,8.5,8.51,3606483.0,8.76,8.9,8.5,8.51,3606483.0
2024-11-07 15:30:00,8.52,8.74,8.24,8.28,7654742.0,8.52,8.74,8.24,8.28,7654742.0
2024-11-08 09:30:00,8.42,9.25,8.31,9.19,3764101.0,8.42,9.25,8.31,9.19,3764101.0
2024-11-08 10:00:00,9.19,9.62,9.03,9.55,3494967.0,9.19,9.62,9.03,9.55,3494967.0
2024-11-08 10:30:00,9.55,9.68,9.46,9.65,1358587.0,9.55,9.68,9.46,9.65,1358587.0
2024-11-08 11:00:00,9.66,9.95,9.61,9.87,1365410.0,9.66,9.95,9.61,9.87,1365410.0
2024-11-08 11:30:00,9.86,9.88,9.69,9.76,1007677.0,9.86,9.88,9.69,9.76,1007677.0
2024-11-08 12:00:00,9.76,9.8,9.6,9.74,782484.0,9.76,9.8,9.6,9.74,782484.0
2024-11-08 12:30:00,9.74,9.79,9.68,9.73,566281.0,9.74,9.79,9.68,9.73,566281.0
2024-11-08 13:00:00,9.72,9.87,9.72,9.86,953375.0,9.72,9.87,9.72,9.86,953375.0
2024-11-08 13:30:00,9.85,9.93,9.74,9.88,743786.0,9.85,9.93,9.74,9.88,743786.0
2024-11-08 14:00:00,9.87,10.14,9.86,10.11,1025156.0,9.87,10.14,9.86,10.11,1025156.0
2024-11-08 14:30:00,10.11,10.18,10.05,10.17,850454.0,10.11,10.18,10.05,10.17,850454.0
2024-11-08 15:00:00,10.17,10.24,10.03,10.08,1194787.0,10.17,10.24,10.03,10.08,1194787.0
2024-11-08 15:30:00,10.08,10.18,9.9,10.01,2684415.0,10.08,10.18,9.9,10.01,2684415.0
2024-11-11 09:30:00,10.03,10.03,9.0,9.01,2352592.0,10.03,10.03,9.0,9.01,2352592.0
2024-11-11 10:00:00,9.01,9.22,8.9,8.94,1996351.0,9.01,9.22,8.9,8.94,1996351.0
2024-11-11 10:30:00,8.94,9.01,8.76,8.93,1574968.0,8.94,9.01,8.76,8.93,1574968.0
2024-11-11 11:00:00,8.93,8.99,8.75,8.98,1002875.0,8.93,8.99,8.75,8.98,1002875.0
2024-11-11 11:30:00,8.98,9.08,8.91,9.0,691968.0,8.98,9.08,8.91,9.0,691968.0
2024-11-11 12:00:00,9.0,9.05,8.96,8.97,501279.0,9.0,9.05,8.96,8.97,501279.0
2024-11-11 12:30:00,8.96,9.0,8.84,8.98,389946.0,8.96,9.0,8.84,8.98,389946.0
2024-11-11 13:00:00,8.97,9.06,8.9,9.05,361126.0,8.97,9.06,8.9,9.05,361126.0
2024-11-11 13:30:00,9.05,9.16,9.0,9.08,426625.0,9.05,9.16,9.0,9.08,426625.0
2024-11-11 14:00:00,9.09,9.13,9.02,9.08,333122.0,9.09,9.13,9.02,9.08,333122.0
2024-11-11 14:30:00,9.08,9.19,9.07,9.17,536954.0,9.08,9.19,9.07,9.17,536954.0
2024-11-11 15:00:00,9.18,9.39,9.16,9.35,951308.0,9.18,9.39,9.16,9.35,951308.0
2024-11-11 15:30:00,9.35,9.36,9.02,9.05,2214956.0,9.35,9.36,9.02,9.05,2214956.0
2024-11-12 09:30:00,9.15,9.2,8.8,9.19,1450014.0,9.15,9.2,8.8,9.19,1450014.0
2024-11-12 10:00:00,9.18,9.27,8.98,9.04,859053.0,9.18,9.27,8.98,9.04,859053.0
2024-11-12 10:30:00,9.04,9.11,8.81,8.83,718275.0,9.04,9.11,8.81,8.83,718275.0
2024-11-12 11:00:00,8.83,8.83,8.6,8.65,936269.0,8.83,8.83,8.6,8.65,936269.0
2024-11-12 11:30:00,8.64,8.65,8.52,8.55,765799.0,8.64,8.65,8.52,8.55,765799.0
2024-11-12 12:00:00,8.56,8.61,8.46,8.55,594363.0,8.56,8.61,8.46,8.55,594363.0
2024-11-12 12:30:00,8.55,8.58,8.5,8.51,408325.0,8.55,8.58,8.5,8.51,408325.0
2024-11-12 13:00:00,8.51,8.54,8.46,8.51,425984.0,8.51,8.54,8.46,8.51,425984.0
2024-11-12 13:30:00,8.51,8.56,8.45,8.47,327285.0,8.51,8.56,8.45,8.47,327285.0
2024-11-12 14:00:00,8.47,8.58,8.42,8.56,408894.0,8.47,8.58,8.42,8.56,408894.0
2024-11-12 14:30:00,8.55,8.57,8.5,8.5,280979.0,8.55,8.57,8.5,8.5,280979.0
2024-11-12 15:00:00,8.51,8.53,8.41,8.42,607731.0,8.51,8.53,8.41,8.42,607731.0
2024-11-12 15:30:00,8.41,8.42,8.32,8.34,1930291.0,8.41,8.42,8.32,8.34,1930291.0
2024-11-13 09:30:00,8.32,8.84,8.32,8.63,1850436.0,8.32,8.84,8.32,8.63,1850436.0
2024-11-13 10:00:00,8.63,8.75,8.52,8.63,665379.0,8.63,8.75,8.52,8.63,665379.0
2024-11-13 10:30:00,8.63,8.75,8.53,8.65,449042.0,8.63,8.75,8.53,8.65,449042.0
2024-11-13 11:00:00,8.64,8.66,8.54,8.59,490881.0,8.64,8.66,8.54,8.59,490881.0
2024-11-13 11:30:00,8.58,8.59,8.35,8.38,440859.0,8.58,8.59,8.35,8.38,440859.0
2024-11-13 12:00:00,8.38,8.42,8.34,8.35,330544.0,8.38,8.42,8.34,8.35,330544.0
2024-11-13 12:30:00,8.35,8.35,8.2,8.26,607607.0,8.35,8.35,8.2,8.26,607607.0
2024-11-13 13:00:00,8.26,8.3,8.19,8.23,296811.0,8.26,8.3,8.19,8.23,296811.0
2024-11-13 13:30:00,8.22,8.24,8.19,8.21,279177.0,8.22,8.24,8.19,8.21,279177.0
2024-11-13 14:00:00,8.21,8.21,8.07,8.08,757515.0,8.21,8.21,8.07,8.08,757515.0
2024-11-13 14:30:00,8.07,8.09,8.02,8.05,448514.0,8.07,8.09,8.02,8.05,448514.0
2024-11-13 15:00:00,8.05,8.07,7.96,8.01,912577.0,8.05,8.07,7.96,8.01,912577.0
2024-11-13 15:30:00,8.01,8.11,7.97,8.07,1392451.0,8.01,8.11,7.97,8.07,1392451.0
2024-11-14 09:30:00,8.09,8.18,7.92,7.95,965628.0,8.09,8.18,7.92,7.95,965628.0
2024-11-14 10:00:00,7.96,8.0,7.8,7.84,859649.0,7.96,8.0,7.8,7.84,859649.0
2024-11-14 10:30:00,7.83,7.85,7.76,7.82,708522.0,7.83,7.85,7.76,7.82,708522.0
2024-11-14 11:00:00,7.82,7.97,7.81,7.89,452261.0,7.82,7.97,7.81,7.89,452261.0
2024-11-14 11:30:00,7.89,7.89,7.79,7.82,486599.0,7.89,7.89,7.79,7.82,486599.0
2024-11-14 12:00:00,7.82,7.87,7.8,7.86,191516.0,7.82,7.87,7.8,7.86,191516.0
2024-11-14 12:30:00,7.85,7.89,7.79,7.89,288852.0,7.85,7.89,7.79,7.89,288852.0
2024-11-14 13:00:00,7.89,7.93,7.8,7.8,306157.0,7.89,7.93,7.8,7.8,306157.0
2024-11-14 13:30:00,7.81,7.83,7.74,7.76,382002.0,7.81,7.83,7.74,7.76,382002.0
2024-11-14 14:00:00,7.75,7.8,7.68,7.8,540884.0,7.75,7.8,7.68,7.8,540884.0
2024-11-14 14:30:00,7.8,7.81,7.7,7.73,473305.0,7.8,7.81,7.7,7.73,473305.0
2024-11-14 15:00:00,7.73,7.74,7.64,7.66,562458.0,7.73,7.74,7.64,7.66,562458.0
2024-11-14 15:30:00,7.67,7.69,7.59,7.6,1621078.0,7.67,7.69,7.59,7.6,1621078.0
2024-11-15 09:30:00,7.46,7.54,7.33,7.38,1357578.0,7.46,7.54,7.33,7.38,1357578.0
2024-11-15 10:00:00,7.38,7.39,7.28,7.33,748757.0,7.38,7.39,7.28,7.33,748757.0
2024-11-15 10:30:00,7.33,7.36,7.2,7.21,861257.0,7.33,7.36,7.2,7.21,861257.0
2024-11-15 11:00:00,7.21,7.22,7.15,7.2,709126.0,7.21,7.22,7.15,7.2,709126.0
2024-11-15 11:30:00,7.19,7.24,7.15,7.18,695243.0,7.19,7.24,7.15,7.18,695243.0
2024-11-15 12:00:00,7.18,7.18,7.09,7.11,449535.0,7.18,7.18,7.09,7.11,449535.0
2024-11-15 12:30:00,7.11,7.14,6.98,6.99,878848.0,7.11,7.14,6.98,6.99,878848.0
2024-11-15 13:00:00,6.98,7.02,6.92,6.96,619747.0,6.98,7.02,6.92,6.96,619747.0
2024-11-15 13:30:00,6.96,6.99,6.95,6.96,453710.0,6.96,6.99,6.95,6.96,453710.0
2024-11-15 14:00:00,6.96,6.98,6.84,6.84,716284.0,6.96,6.98,6.84,6.84,716284.0
2024-11-15 14:30:00,6.85,6.9,6.8,6.83,779802.0,6.85,6.9,6.8,6.83,779802.0
2024-11-15 15:00:00,6.84,6.87,6.78,6.79,997275.0,6.84,6.87,6.78,6.79,997275.0
2024-11-15 15:30:00,6.79,6.8,6.69,6.7,2999508.0,6.79,6.8,6.69,6.7,2999508.0
2024-11-18 09:30:00,6.87,6.88,6.66,6.79,1489120.0,6.87,6.88,6.66,6.79,1489120.0
2024-11-18 10:00:00,6.79,7.23,6.77,7.2,1752789.0,6.79,7.23,6.77,7.2,1752789.0
2024-11-18 10:30:00,7.21,7.24,7.11,7.18,832929.0,7.21,7.24,7.11,7.18,832929.0
2024-11-18 11:00:00,7.19,7.36,7.18,7.25,1063682.0,7.19,7.36,7.18,7.25,1063682.0
2024-11-18 11:30:00,7.24,7.25,7.04,7.11,677208.0,7.24,7.25,7.04,7.11,677208.0
2024-11-18 12:00:00,7.11,7.16,7.09,7.13,533699.0,7.11,7.16,7.09,7.13,533699.0
2024-11-18 12:30:00,7.12,7.21,7.09,7.2,522775.0,7.12,7.21,7.09,7.2,522775.0
2024-11-18 13:00:00,7.2,7.2,7.1,7.17,365368.0,7.2,7.2,7.1,7.17,365368.0
2024-11-18 13:30:00,7.17,7.18,7.03,7.04,358907.0,7.17,7.18,7.03,7.04,358907.0
2024-11-18 14:00:00,7.03,7.04,6.83,6.84,987054.0,7.03,7.04,6.83,6.84,987054.0
2024-11-18 14:30:00,6.85,6.93,6.83,6.87,666429.0,6.85,6.93,6.83,6.87,666429.0
2024-11-18 15:00:00,6.87,6.98,6.86,6.92,618097.0,6.87,6.98,6.86,6.92,618097.0
2024-11-18 15:30:00,6.92,7.02,6.91,7.02,1501013.0,6.92,7.02,6.91,7.02,1501013.0
2024-11-19 09:30:00,6.75,6.92,6.61,6.88,1701874.0,6.75,6.92,6.61,6.88,1701874.0
2024-11-19 10:00:00,6.88,6.98,6.79,6.89,787107.0,6.88,6.98,6.79,6.89,787107.0
2024-11-19 10:30:00,6.89,6.92,6.78,6.81,639112.0,6.89,6.92,6.78,6.81,639112.0
2024-11-19 11:00:00,6.82,6.9,6.77,6.86,577630.0,6.82,6.9,6.77,6.86,577630.0
2024-11-19 11:30:00,6.86,6.86,6.76,6.79,616921.0,6.86,6.86,6.76,6.79,616921.0
2024-11-19 12:00:00,6.79,6.86,6.77,6.84,509570.0,6.79,6.86,6.77,6.84,509570.0
2024-11-19 12:30:00,6.84,6.84,6.75,6.75,398456.0,6.84,6.84,6.75,6.75,398456.0
2024-11-19 13:00:00,6.75,6.78,6.53,6.56,1124571.0,6.75,6.78,6.53,6.56,1124571.0
2024-11-19 13:30:00,6.56,6.56,6.34,6.44,1981522.0,6.56,6.56,6.34,6.44,1981522.0
2024-11-19 14:00:00,6.44,6.69,6.43,6.58,1327524.0,6.44,6.69,6.43,6.58,1327524.0
2024-11-19 14:30:00,6.57,6.59,6.48,6.52,753968.0,6.57,6.59,6.48,6.52,753968.0
2024-11-19 15:00:00,6.52,6.58,6.5,6.55,491714.0,6.52,6.58,6.5,6.55,491714.0
2024-11-19 15:30:00,6.56,6.56,6.42,6.45,1783955.0,6.56,6.56,6.42,6.45,1783955.0
2024-11-20 09:30:00,6.48,6.65,6.27,6.57,1310843.0,6.48,6.65,6.27,6.57,1310843.0
2024-11-20 10:00:00,6.57,6.64,6.5,6.63,600103.0,6.57,6.64,6.5,6.63,600103.0
2024-11-20 10:30:00,6.63,6.9,6.62,6.83,1382048.0,6.63,6.9,6.62,6.83,1382048.0
2024-11-20 11:00:00,6.83,6.86,6.63,6.65,768683.0,6.83,6.86,6.63,6.65,768683.0
2024-11-20 11:30:00,6.66,6.7,6.55,6.55,652563.0,6.66,6.7,6.55,6.55,652563.0
2024-11-20 12:00:00,6.55,6.57,6.46,6.52,592537.0,6.55,6.57,6.46,6.52,592537.0
2024-11-20 12:30:00,6.53,6.55,6.46,6.47,406008.0,6.53,6.55,6.46,6.47,406008.0
2024-11-20 13:00:00,6.48,6.49,6.35,6.36,530500.0,6.48,6.49,6.35,6.36,530500.0
2024-11-20 13:30:00,6.36,6.37,6.29,6.36,576876.0,6.36,6.37,6.29,6.36,576876.0
2024-11-20 14:00:00,6.36,6.45,6.31,6.44,563983.0,6.36,6.45,6.31,6.44,563983.0
2024-11-20 14:30:00,6.44,6.46,6.4,6.43,371014.0,6.44,6.46,6.4,6.43,371014.0
2024-11-20 15:00:00,6.43,6.49,6.41,6.44,397378.0,6.43,6.49,6.41,6.44,397378.0
2024-11-20 15:30:00,6.44,6.46,6.4,6.44,1192887.0,6.44,6.46,6.4,6.44,1192887.0
2024-11-21 09:30:00,6.4,6.48,6.29,6.31,1279707.0,6.4,6.48,6.29,6.31,1279707.0
2024-11-21 10:00:00,6.32,6.32,6.13,6.14,1431325.0,6.32,6.32,6.13,6.14,1431325.0
2024-11-21 10:30:00,6.14,6.4,6.1,6.37,973443.0,6.14,6.4,6.1,6.37,973443.0
2024-11-21 11:00:00,6.37,6.55,6.36,6.54,580511.0,6.37,6.55,6.36,6.54,580511.0
2024-11-21 11:30:00,6.54,6.67,6.52,6.53,695851.0,6.54,6.67,6.52,6.53,695851.0
2024-11-21 12:00:00,6.53,6.59,6.47,6.52,589827.0,6.53,6.59,6.47,6.52,589827.0
2024-11-21 12:30:00,6.52,6.66,6.49,6.66,324184.0,6.52,6.66,6.49,6.66,324184.0
2024-11-21 13:00:00,6.66,6.74,6.6,6.6,679632.0,6.66,6.74,6.6,6.6,679632.0
2024-11-21 13:30:00,6.6,6.62,6.55,6.57,322821.0,6.6,6.62,6.55,6.57,322821.0
2024-11-21 14:00:00,6.57,6.58,6.48,6.56,310401.0,6.57,6.58,6.48,6.56,310401.0
2024-11-21 14:30:00,6.55,6.55,6.48,6.49,231133.0,6.55,6.55,6.48,6.49,231133.0
2024-11-21 15:00:00,6.49,6.53,6.47,6.53,266753.0,6.49,6.53,6.47,6.53,266753.0
2024-11-21 15:30:00,6.53,6.53,6.43,6.43,976760.0,6.53,6.53,6.43,6.43,976760.0
2024-11-22 09:30:00,6.91,7.5,6.82,7.48,4438710.0,6.91,7.5,6.82,7.48,4438710.0
2024-11-22 10:00:00,7.48,7.58,7.28,7.38,2669587.0,7.48,7.58,7.28,7.38,2669587.0
2024-11-22 10:30:00,7.38,7.63,7.36,7.48,1307844.0,7.38,7.63,7.36,7.48,1307844.0
2024-11-22 11:00:00,7.48,8.01,7.45,7.94,3224852.0,7.48,8.01,7.45,7.94,3224852.0
2024-11-22 11:30:00,7.94,8.02,7.7,7.84,2422869.0,7.94,8.02,7.7,7.84,2422869.0
2024-11-22 12:00:00,7.84,7.95,7.78,7.9,1600727.0,7.84,7.95,7.78,7.9,1600727.0
2024-11-22 12:30:00,7.9,8.11,7.76,8.1,1509023.0,7.9,8.11,7.76,8.1,1509023.0
2024-11-22 13:00:00,8.1,8.25,8.02,8.25,1541945.0,8.1,8.25,8.02,8.25,1541945.0
2024-11-22 13:30:00,8.24,8.53,8.2,8.46,2182539.0,8.24,8.53,8.2,8.46,2182539.0
2024-11-22 14:00:00,8.46,8.6,8.35,8.58,1423024.0,8.46,8.6,8.35,8.58,1423024.0
2024-11-22 14:30:00,8.59,8.72,8.44,8.62,2381415.0,8.59,8.72,8.44,8.62,2381415.0
2024-11-22 15:00:00,8.61,8.62,8.35,8.38,1534403.0,8.61,8.62,8.35,8.38,1534403.0
2024-11-22 15:30:00,8.38,8.45,8.18,8.44,3339622.0,8.38,8.45,8.18,8.44,3339622.0
2024-11-25 09:30:00,9.08,9.5,8.74,9.36,5439961.0,9.08,9.5,8.74,9.36,5439961.0
2024-11-25 10:00:00,9.36,9.87,9.09,9.85,2593357.0,9.36,9.87,9.09,9.85,2593357.0
2024-11-25 10:30:00,9.85,10.19,9.64,9.93,3324115.0,9.85,10.19,9.64,9.93,3324115.0
2024-11-25 11:00:00,9.93,9.95,9.5,9.65,2011480.0,9.93,9.95,9.5,9.65,2011480.0
2024-11-25 11:30:00,9.66,10.16,9.66,10.11,1831771.0,9.66,10.16,9.66,10.11,1831771.0
2024-11-25 12:00:00,10.11,10.15,9.64,9.67,1356030.0,10.11,10.15,9.64,9.67,1356030.0
2024-11-25 12:30:00,9.67,9.84,9.51,9.67,1064187.0,9.67,9.84,9.51,9.67,1064187.0
2024-11-25 13:00:00,9.68,9.83,9.66,9.77,734125.0,9.68,9.83,9.66,9.77,734125.0
2024-11-25 13:30:00,9.78,9.94,9.72,9.77,718514.0,9.78,9.94,9.72,9.77,718514.0
2024-11-25 14:00:00,9.76,10.04,9.69,9.74,742761.0,9.76,10.04,9.69,9.74,742761.0
2024-11-25 14:30:00,9.73,10.07,9.64,9.99,998906.0,9.73,10.07,9.64,9.99,998906.0
2024-11-25 15:00:00,9.99,10.03,9.9,9.99,750923.0,9.99,10.03,9.9,9.99,750923.0
2024-11-25 15:30:00,9.99,10.07,9.81,9.94,2371641.0,9.99,10.07,9.81,9.94,2371641.0
2024-11-26 09:30:00,9.84,9.92,8.84,8.88,3705892.0,9.84,9.92,8.84,8.88,3705892.0
2024-11-26 10:00:00,8.88,9.23,8.87,9.18,1237150.0,8.88,9.23,8.87,9.18,1237150.0
2024-11-26 10:30:00,9.18,9.32,9.05,9.16,749702.0,9.18,9.32,9.05,9.16,749702.0
2024-11-26 11:00:00,9.16,9.19,8.94,9.13,932577.0,9.16,9.19,8.94,9.13,932577.0
2024-11-26 11:30:00,9.13,9.16,9.05,9.09,470176.0,9.13,9.16,9.05,9.09,470176.0
2024-11-26 12:00:00,9.09,9.09,8.93,9.07,503767.0,9.09,9.09,8.93,9.07,503767.0
2024-11-26 12:30:00,9.06,9.11,8.74,8.76,728301.0,9.06,9.11,8.74,8.76,728301.0
2024-11-26 13:00:00,8.75,8.96,8.73,8.9,784865.0,8.75,8.96,8.73,8.9,784865.0
2024-11-26 13:30:00,8.89,9.0,8.84,8.97,627156.0,8.89,9.0,8.84,8.97,627156.0
2024-11-26 14:00:00,8.96,8.97,8.74,8.79,583679.0,8.96,8.97,8.74,8.79,583679.0
2024-11-26 14:30:00,8.79,8.81,8.72,8.79,572620.0,8.79,8.81,8.72,8.79,572620.0
2024-11-26 15:00:00,8.8,8.89,8.8,8.84,720633.0,8.8,8.89,8.8,8.84,720633.0
2024-11-26 15:30:00,8.84,8.91,8.8,8.87,1658789.0,8.84,8.91,8.8,8.87,1658789.0
2024-11-27 09:30:00,8.89,9.23,8.77,9.07,1509941.0,8.89,9.23,8.77,9.07,1509941.0
2024-11-27 10:00:00,9.06,9.11,8.78,8.93,744416.0,9.06,9.11,8.78,8.93,744416.0
2024-11-27 10:30:00,8.93,9.15,8.86,9.13,609944.0,8.93,9.15,8.86,9.13,609944.0
2024-11-27 11:00:00,9.12,9.15,8.89,8.89,628287.0,9.12,9.15,8.89,8.89,628287.0
2024-11-27 11:30:00,8.9,8.96,8.81,8.92,659261.0,8.9,8.96,8.81,8.92,659261.0
2024-11-27 12:00:00,8.93,8.93,8.72,8.76,424748.0,8.93,8.93,8.72,8.76,424748.0
2024-11-27 12:30:00,8.75,8.85,8.72,8.72,291205.0,8.75,8.85,8.72,8.72,291205.0
2024-11-27 13:00:00,8.72,8.79,8.72,8.74,187537.0,8.72,8.79,8.72,8.74,187537.0
2024-11-27 13:30:00,8.74,8.81,8.73,8.8,320330.0,8.74,8.81,8.73,8.8,320330.0
2024-11-27 14:00:00,8.8,8.93,8.8,8.87,495970.0,8.8,8.93,8.8,8.87,495970.0
2024-11-27 14:30:00,8.87,8.97,8.81,8.95,389405.0,8.87,8.97,8.81,8.95,389405.0
2024-11-27 15:00:00,8.95,9.04,8.87,8.92,624442.0,8.95,9.04,8.87,8.92,624442.0
2024-11-27 15:30:00,8.92,8.95,8.83,8.89,1155969.0,8.92,8.95,8.83,8.89,1155969.0
2024-11-29 09:30:00,8.92,9.24,8.75,9.22,976353.0,8.92,9.24,8.75,9.22,976353.0
2024-11-29 10:00:00,9.21,9.37,9.1,9.24,718309.0,9.21,9.37,9.1,9.24,718309.0
2024-11-29 10:30:00,9.24,9.67,9.22,9.57,1128682.0,9.24,9.67,9.22,9.57,1128682.0
2024-11-29 11:00:00,9.57,9.78,9.55,9.7,902473.0,9.57,9.78,9.55,9.7,902473.0
2024-11-29 11:30:00,9.7,9.73,9.46,9.57,830058.0,9.7,9.73,9.46,9.57,830058.0
2024-11-29 12:00:00,9.58,9.58,9.33,9.36,656771.0,9.58,9.58,9.33,9.36,656771.0
2024-11-29 12:30:00,9.35,9.58,9.35,9.56,1152219.0,9.35,9.58,9.35,9.56,1152219.0
2024-12-02 09:30:00,9.63,10.02,9.57,10.02,1306067.0,9.63,10.02,9.57,10.02,1306067.0
2024-12-02 10:00:00,10.03,10.55,9.82,10.54,2148948.0,10.03,10.55,9.82,10.54,2148948.0
2024-12-02 10:30:00,10.54,10.83,10.47,10.69,2186558.0,10.54,10.83,10.47,10.69,2186558.0
2024-12-02 11:00:00,10.69,10.76,10.34,10.46,1277089.0,10.69,10.76,10.34,10.46,1277089.0
2024-12-02 11:30:00,10.47,10.8,10.45,10.66,1076327.0,10.47,10.8,10.45,10.66,1076327.0
2024-12-02 12:00:00,10.66,11.06,10.59,10.91,1274790.0,10.66,11.06,10.59,10.91,1274790.0
2024-12-02 12:30:00,10.92,11.14,10.75,11.08,1194048.0,10.92,11.14,10.75,11.08,1194048.0
2024-12-02 13:00:00,11.08,11.1,10.78,10.79,942479.0,11.08,11.1,10.78,10.79,942479.0
2024-12-02 13:30:00,10.79,10.89,10.7,10.87,510263.0,10.79,10.89,10.7,10.87,510263.0
2024-12-02 14:00:00,10.86,10.98,10.56,10.59,672874.0,10.86,10.98,10.56,10.59,672874.0
2024-12-02 14:30:00,10.59,10.83,10.54,10.79,538201.0,10.59,10.83,10.54,10.79,538201.0
2024-12-02 15:00:00,10.78,11.0,10.68,10.99,561586.0,10.78,11.0,10.68,10.99,561586.0
2024-12-02 15:30:00,10.99,11.13,10.94,11.11,2228902.0,10.99,11.13,10.94,11.11,2228902.0
2024-12-03 09:30:00,10.42,10.86,10.3,10.64,1610242.0,10.42,10.86,10.3,10.64,1610242.0
2024-12-03 10:00:00,10.63,11.06,10.5,10.88,1337530.0,10.63,11.06,10.5,10.88,1337530.0
2024-12-03 10:30:00,10.88,10.95,10.58,10.64,677296.0,10.88,10.95,10.58,10.64,677296.0
2024-12-03 11:00:00,10.63,10.72,10.56,10.71,524126.0,10.63,10.72,10.56,10.71,524126.0
2024-12-03 11:30:00,10.7,10.88,10.63,10.73,537038.0,10.7,10.88,10.63,10.73,537038.0
2024-12-03 12:00:00,10.74,10.83,10.6,10.61,377121.0,10.74,10.83,10.6,10.61,377121.0
2024-12-03 12:30:00,10.6,10.87,10.52,10.81,473203.0,10.6,10.87,10.52,10.81,473203.0
2024-12-03 13:00:00,10.8,10.87,10.72,10.76,391981.0,10.8,10.87,10.72,10.76,391981.0
2024-12-03 13:30:00,10.75,10.77,10.54,10.63,329643.0,10.75,10.77,10.54,10.63,329643.0
2024-12-03 14:00:00,10.63,10.63,10.44,10.45,342220.0,10.63,10.63,10.44,10.45,342220.0
2024-12-03 14:30:00,10.45,10.48,10.4,10.47,256953.0,10.45,10.48,10.4,10.47,256953.0
2024-12-03 15:00:00,10.47,10.48,10.35,10.39,310564.0,10.47,10.48,10.35,10.39,310564.0
2024-12-03 15:30:00,10.39,10.59,10.38,10.52,1052114.0,10.39,10.59,10.38,10.52,1052114.0
2024-12-04 09:30:00,10.78,10.82,9.8,9.87,2395967.0,10.78,10.82,9.8,9.87,2395967.0
2024-12-04 10:00:00,9.87,10.21,9.71,10.11,1265618.0,9.87,10.21,9.71,10.11,1265618.0
2024-12-04 10:30:00,10.11,10.17,9.94,10.01,700662.0,10.11,10.17,9.94,10.01,700662.0
2024-12-04 11:00:00,10.02,10.23,10.01,10.19,490268.0,10.02,10.23,10.01,10.19,490268.0
2024-12-04 11:30:00,10.2,10.23,10.07,10.15,318666.0,10.2,10.23,10.07,10.15,318666.0
2024-12-04 12:00:00,10.15,10.18,9.98,10.01,340215.0,10.15,10.18,9.98,10.01,340215.0
2024-12-04 12:30:00,10.01,10.18,9.96,10.08,286485.0,10.01,10.18,9.96,10.08,286485.0
2024-12-04 13:00:00,10.08,10.25,10.07,10.17,515388.0,10.08,10.25,10.07,10.17,515388.0
2024-12-04 13:30:00,10.16,10.2,10.08,10.14,380260.0,10.16,10.2,10.08,10.14,380260.0
2024-12-04 14:00:00,10.12,10.29,10.0,10.2,424619.0,10.12,10.29,10.0,10.2,424619.0
2024-12-04 14:30:00,10.2,10.27,10.06,10.07,435252.0,10.2,10.27,10.06,10.07,435252.0
2024-12-04 15:00:00,10.07,10.19,10.03,10.12,503343.0,10.07,10.19,10.03,10.12,503343.0
2024-12-04 15:30:00,10.12,10.19,10.02,10.03,1336986.0,10.12,10.19,10.02,10.03,1336986.0
2024-12-05 09:30:00,10.19,10.42,9.85,9.87,753814.0,10.19,10.42,9.85,9.87,753814.0
2024-12-05 10:00:00,9.86,9.96,9.69,9.79,592734.0,9.86,9.96,9.69,9.79,592734.0
2024-12-05 10:30:00,9.8,9.8,9.48,9.61,1045837.0,9.8,9.8,9.48,9.61,1045837.0
2024-12-05 11:00:00,9.61,9.67,9.48,9.51,396182.0,9.61,9.67,9.48,9.51,396182.0
2024-12-05 11:30:00,9.52,9.6,9.44,9.49,392611.0,9.52,9.6,9.44,9.49,392611.0
2024-12-05 12:00:00,9.49,9.49,9.35,9.4,429827.0,9.49,9.49,9.35,9.4,429827.0
2024-12-05 12:30:00,9.4,9.41,9.32,9.35,324604.0,9.4,9.41,9.32,9.35,324604.0
2024-12-05 13:00:00,9.35,9.36,9.17,9.19,545933.0,9.35,9.36,9.17,9.19,545933.0
2024-12-05 13:30:00,9.19,9.33,9.13,9.22,543585.0,9.19,9.33,9.13,9.22,543585.0
2024-12-05 14:00:00,9.21,9.32,9.15,9.29,288694.0,9.21,9.32,9.15,9.29,288694.0
2024-12-05 14:30:00,9.29,9.53,9.26,9.52,401857.0,9.29,9.53,9.26,9.52,401857.0
2024-12-05 15:00:00,9.51,9.54,9.39,9.42,463433.0,9.51,9.54,9.39,9.42,463433.0
2024-12-05 15:30:00,9.42,9.42,9.23,9.3,980465.0,9.42,9.42,9.23,9.3,980465.0
2024-12-06 09:30:00,9.48,9.6,9.35,9.47,581082.0,9.48,9.6,9.35,9.47,581082.0
2024-12-06 10:00:00,9.46,9.71,9.46,9.53,599803.0,9.46,9.71,9.46,9.53,599803.0
2024-12-06 10:30:00,9.52,9.82,9.46,9.74,627049.0,9.52,9.82,9.46,9.74,627049.0
2024-12-06 11:00:00,9.74,9.74,9.59,9.65,307410.0,9.74,9.74,9.59,9.65,307410.0
2024-12-06 11:30:00,9.64,9.71,9.54,9.64,299069.0,9.64,9.71,9.54,9.64,299069.0
2024-12-06 12:00:00,9.64,9.77,9.61,9.65,320172.0,9.64,9.77,9.61,9.65,320172.0
2024-12-06 12:30:00,9.64,9.66,9.5,9.54,231110.0,9.64,9.66,9.5,9.54,231110.0
2024-12-06 13:00:00,9.55,9.64,9.47,9.55,310438.0,9.55,9.64,9.47,9.55,310438.0
2024-12-06 13:30:00,9.55,9.56,9.48,9.54,197769.0,9.55,9.56,9.48,9.54,197769.0
2024-12-06 14:00:00,9.55,9.56,9.49,9.52,123275.0,9.55,9.56,9.49,9.52,123275.0
2024-12-06 14:30:00,9.51,9.54,9.44,9.54,131620.0,9.51,9.54,9.44,9.54,131620.0
2024-12-06 15:00:00,9.54,9.56,9.42,9.5,254767.0,9.54,9.56,9.42,9.5,254767.0
2024-12-06 15:30:00,9.49,9.56,9.39,9.44,899240.0,9.49,9.56,9.39,9.44,899240.0
2024-12-09 09:30:00,9.29,10.48,9.27,10.43,2304707.0,9.29,10.48,9.27,10.43,2304707.0
2024-12-09 10:00:00,10.44,10.89,10.32,10.69,2081641.0,10.44,10.89,10.32,10.69,2081641.0
2024-12-09 10:30:00,10.68,11.2,10.63,10.99,2354000.0,10.68,11.2,10.63,10.99,2354000.0
2024-12-09 11:00:00,10.98,11.02,10.37,10.42,1659357.0,10.98,11.02,10.37,10.42,1659357.0
2024-12-09 11:30:00,10.41,10.53,10.16,10.46,867410.0,10.41,10.53,10.16,10.46,867410.0
2024-12-09 12:00:00,10.46,10.68,10.45,10.64,577184.0,10.46,10.68,10.45,10.64,577184.0
2024-12-09 12:30:00,10.64,10.71,10.56,10.69,493052.0,10.64,10.71,10.56,10.69,493052.0
2024-12-09 13:00:00,10.68,10.74,10.47,10.6,346560.0,10.68,10.74,10.47,10.6,346560.0
2024-12-09 13:30:00,10.6,10.64,10.54,10.59,265512.0,10.6,10.64,10.54,10.59,265512.0
2024-12-09 14:00:00,10.58,10.58,10.34,10.36,558237.0,10.58,10.58,10.34,10.36,558237.0
2024-12-09 14:30:00,10.37,10.37,10.2,10.21,445834.0,10.37,10.37,10.2,10.21,445834.0
2024-12-09 15:00:00,10.22,10.23,10.1,10.11,407268.0,10.22,10.23,10.1,10.11,407268.0
2024-12-09 15:30:00,10.11,10.17,10.01,10.07,1384580.0,10.11,10.17,10.01,10.07,1384580.0
2024-12-10 09:30:00,10.03,10.08,9.05,9.13,2352841.0,10.03,10.08,9.05,9.13,2352841.0
2024-12-10 10:00:00,9.12,9.38,9.12,9.25,1153051.0,9.12,9.38,9.12,9.25,1153051.0
2024-12-10 10:30:00,9.25,9.36,9.16,9.19,578403.0,9.25,9.36,9.16,9.19,578403.0
2024-12-10 11:00:00,9.19,9.28,9.05,9.09,965138.0,9.19,9.28,9.05,9.09,965138.0
2024-12-10 11:30:00,9.09,9.11,8.93,9.03,787409.0,9.09,9.11,8.93,9.03,787409.0
2024-12-10 12:00:00,9.03,9.05,8.98,8.99,481907.0,9.03,9.05,8.98,8.99,481907.0
2024-12-10 12:30:00,8.99,9.22,8.87,9.07,939628.0,8.99,9.22,8.87,9.07,939628.0
2024-12-10 13:00:00,9.07,9.25,9.05,9.21,514474.0,9.07,9.25,9.05,9.21,514474.0
2024-12-10 13:30:00,9.21,9.26,9.14,9.21,409687.0,9.21,9.26,9.14,9.21,409687.0
2024-12-10 14:00:00,9.21,9.23,9.07,9.17,366647.0,9.21,9.23,9.07,9.17,366647.0
2024-12-10 14:30:00,9.17,9.22,9.11,9.16,248381.0,9.17,9.22,9.11,9.16,248381.0
2024-12-10 15:00:00,9.16,9.16,9.0,9.03,319756.0,9.16,9.16,9.0,9.03,319756.0
2024-12-10 15:30:00,9.03,9.03,8.87,8.88,1876024.0,9.03,9.03,8.87,8.88,1876024.0
2024-12-11 09:30:00,8.95,8.99,8.55,8.6,1465289.0,8.95,8.99,8.55,8.6,1465289.0
2024-12-11 10:00:00,8.6,8.62,8.22,8.27,1578590.0,8.6,8.62,8.22,8.27,1578590.0
2024-12-11 10:30:00,8.27,8.3,8.05,8.22,1342528.0,8.27,8.3,8.05,8.22,1342528.0
2024-12-11 11:00:00,8.23,8.39,8.2,8.29,737206.0,8.23,8.39,8.2,8.29,737206.0
2024-12-11 11:30:00,8.3,8.39,8.24,8.29,442983.0,8.3,8.39,8.24,8.29,442983.0
2024-12-11 12:00:00,8.3,8.42,8.28,8.33,793792.0,8.3,8.42,8.28,8.33,793792.0
2024-12-11 12:30:00,8.32,8.45,8.25,8.34,439027.0,8.32,8.45,8.25,8.34,439027.0
2024-12-11 13:00:00,8.34,8.47,8.33,8.43,398636.0,8.34,8.47,8.33,8.43,398636.0
2024-12-11 13:30:00,8.43,8.46,8.41,8.42,171740.0,8.43,8.46,8.41,8.42,171740.0
2024-12-11 14:00:00,8.42,8.51,8.41,8.45,293405.0,8.42,8.51,8.41,8.45,293405.0
2024-12-11 14:30:00,8.45,8.48,8.37,8.39,300971.0,8.45,8.48,8.37,8.39,300971.0
2024-12-11 15:00:00,8.39,8.51,8.36,8.38,495335.0,8.39,8.51,8.36,8.38,495335.0
2024-12-11 15:30:00,8.38,8.44,8.27,8.27,1364839.0,8.38,8.44,8.27,8.27,1364839.0
2024-12-12 09:30:00,8.14,8.47,7.96,8.32,959813.0,8.14,8.47,7.96,8.32,959813.0
2024-12-12 10:00:00,8.33,8.35,8.16,8.32,452448.0,8.33,8.35,8.16,8.32,452448.0
2024-12-12 10:30:00,8.32,8.35,8.21,8.28,316270.0,8.32,8.35,8.21,8.28,316270.0
2024-12-12 11:00:00,8.28,8.31,8.16,8.21,236813.0,8.28,8.31,8.16,8.21,236813.0
2024-12-12 11:30:00,8.21,8.25,8.08,8.1,323165.0,8.21,8.25,8.08,8.1,323165.0
2024-12-12 12:00:00,8.11,8.14,8.04,8.07,459847.0,8.11,8.14,8.04,8.07,459847.0
2024-12-12 12:30:00,8.07,8.09,8.03,8.04,266640.0,8.07,8.09,8.03,8.04,266640.0
2024-12-12 13:00:00,8.04,8.09,8.01,8.05,367870.0,8.04,8.09,8.01,8.05,367870.0
2024-12-12 13:30:00,8.06,8.11,8.03,8.05,295610.0,8.06,8.11,8.03,8.05,295610.0
2024-12-12 14:00:00,8.06,8.13,8.03,8.05,258981.0,8.06,8.13,8.03,8.05,258981.0
2024-12-12 14:30:00,8.05,8.1,8.04,8.08,181892.0,8.05,8.1,8.04,8.08,181892.0
2024-12-12 15:00:00,8.07,8.08,7.97,7.97,544254.0,8.07,8.08,7.97,7.97,544254.0
2024-12-12 15:30:00,7.98,8.08,7.98,8.07,1278521.0,7.98,8.08,7.98,8.07,1278521.0
2024-12-13 09:30:00,7.94,8.18,7.9,8.01,885040.0,7.94,8.18,7.9,8.01,885040.0
2024-12-13 10:00:00,8.01,8.03,7.94,8.01,373780.0,8.01,8.03,7.94,8.01,373780.0
2024-12-13 10:30:00,8.02,8.1,7.86,7.89,435509.0,8.02,8.1,7.86,7.89,435509.0
2024-12-13 11:00:00,7.89,8.08,7.86,8.04,491590.0,7.89,8.08,7.86,8.04,491590.0
2024-12-13 11:30:00,8.04,8.15,8.04,8.1,493302.0,8.04,8.15,8.04,8.1,493302.0
2024-12-13 12:00:00,8.08,8.17,8.0,8.06,495887.0,8.08,8.17,8.0,8.06,495887.0
2024-12-13 12:30:00,8.06,8.07,7.99,8.04,201239.0,8.06,8.07,7.99,8.04,201239.0
2024-12-13 13:00:00,8.03,8.21,8.01,8.2,475630.0,8.03,8.21,8.01,8.2,475630.0
2024-12-13 13:30:00,8.2,8.21,8.1,8.21,233160.0,8.2,8.21,8.1,8.21,233160.0
2024-12-13 14:00:00,8.21,8.31,8.18,8.27,414853.0,8.21,8.31,8.18,8.27,414853.0
2024-12-13 14:30:00,8.28,8.47,8.27,8.44,712714.0,8.28,8.47,8.27,8.44,712714.0
2024-12-13 15:00:00,8.44,8.52,8.37,8.41,572327.0,8.44,8.52,8.37,8.41,572327.0
2024-12-13 15:30:00,8.39,8.49,8.21,8.27,1511378.0,8.39,8.49,8.21,8.27,1511378.0
2024-12-16 09:30:00,8.23,8.23,7.88,8.07,1044704.0,8.23,8.23,7.88,8.07,1044704.0
2024-12-16 10:00:00,8.07,8.23,7.95,8.02,511750.0,8.07,8.23,7.95,8.02,511750.0
2024-12-16 10:30:00,8.02,8.09,7.98,7.99,367545.0,8.02,8.09,7.98,7.99,367545.0
2024-12-16 11:00:00,7.99,8.0,7.87,7.91,495658.0,7.99,8.0,7.87,7.91,495658.0
2024-12-16 11:30:00,7.91,7.93,7.8,7.81,548192.0,7.91,7.93,7.8,7.81,548192.0
2024-12-16 12:00:00,7.82,7.97,7.8,7.95,357701.0,7.82,7.97,7.8,7.95,357701.0
2024-12-16 12:30:00,7.95,7.96,7.84,7.86,342538.0,7.95,7.96,7.84,7.86,342538.0
2024-12-16 13:00:00,7.87,7.94,7.84,7.9,319837.0,7.87,7.94,7.84,7.9,319837.0
2024-12-16 13:30:00,7.91,7.94,7.85,7.86,288726.0,7.91,7.94,7.85,7.86,288726.0
2024-12-16 14:00:00,7.86,7.91,7.83,7.84,297026.0,7.86,7.91,7.83,7.84,297026.0
2024-12-16 14:30:00,7.83,8.01,7.82,7.99,481782.0,7.83,8.01,7.82,7.99,481782.0
2024-12-16 15:00:00,7.99,8.01,7.87,7.91,373288.0,7.99,8.01,7.87,7.91,373288.0
2024-12-16 15:30:00,7.9,8.01,7.86,8.0,1479779.0,7.9,8.01,7.86,8.0,1479779.0
2024-12-17 09:30:00,7.97,8.24,7.87,8.1,1002045.0,7.97,8.24,7.87,8.1,1002045.0
2024-12-17 10:00:00,8.1,8.18,7.92,7.96,536632.0,8.1,8.18,7.92,7.96,536632.0
2024-12-17 10:30:00,7.97,8.01,7.88,7.9,583161.0,7.97,8.01,7.88,7.9,583161.0
2024-12-17 11:00:00,7.89,7.94,7.8,7.83,512622.0,7.89,7.94,7.8,7.83,512622.0
2024-12-17 11:30:00,7.82,7.9,7.82,7.86,282344.0,7.82,7.9,7.82,7.86,282344.0
2024-12-17 12:00:00,7.86,7.9,7.83,7.89,199984.0,7.86,7.9,7.83,7.89,199984.0
2024-12-17 12:30:00,7.88,7.95,7.86,7.95,171426.0,7.88,7.95,7.86,7.95,171426.0
2024-12-17 13:00:00,7.95,8.04,7.93,7.96,315361.0,7.95,8.04,7.93,7.96,315361.0
2024-12-17 13:30:00,7.95,8.0,7.9,7.94,228446.0,7.95,8.0,7.9,7.94,228446.0
2024-12-17 14:00:00,7.94,7.98,7.91,7.94,151015.0,7.94,7.98,7.91,7.94,151015.0
2024-12-17 14:30:00,7.94,7.98,7.91,7.97,198659.0,7.94,7.98,7.91,7.97,198659.0
2024-12-17 15:00:00,7.97,8.01,7.9,7.93,358327.0,7.97,8.01,7.9,7.93,358327.0
2024-12-17 15:30:00,7.93,7.93,7.84,7.85,1137100.0,7.93,7.93,7.84,7.85,1137100.0
2024-12-18 09:30:00,8.0,8.38,7.95,8.11,1336718.0,8.0,8.38,7.95,8.11,1336718.0
2024-12-18 10:00:00,8.11,8.13,7.92,7.99,642609.0,8.11,8.13,7.92,7.99,642609.0
2024-12-18 10:30:00,7.99,8.0,7.81,7.84,614331.0,7.99,8.0,7.81,7.84,614331.0
2024-12-18 11:00:00,7.84,8.01,7.83,7.99,444501.0,7.84,8.01,7.83,7.99,444501.0
2024-12-18 11:30:00,8.0,8.02,7.87,7.91,271784.0,8.0,8.02,7.87,7.91,271784.0
2024-12-18 12:00:00,7.91,8.06,7.9,8.0,308910.0,7.91,8.06,7.9,8.0,308910.0
2024-12-18 12:30:00,8.0,8.03,7.96,7.98,218744.0,8.0,8.03,7.96,7.98,218744.0
2024-12-18 13:00:00,7.97,8.01,7.92,7.93,215958.0,7.97,8.01,7.92,7.93,215958.0
2024-12-18 13:30:00,7.92,7.94,7.86,7.93,303978.0,7.92,7.94,7.86,7.93,303978.0
2024-12-18 14:00:00,7.92,7.93,7.61,7.62,574038.0,7.92,7.93,7.61,7.62,574038.0
2024-12-18 14:30:00,7.62,7.76,7.5,7.52,685350.0,7.62,7.76,7.5,7.52,685350.0
2024-12-18 15:00:00,7.52,7.53,7.3,7.3,1061706.0,7.52,7.53,7.3,7.3,1061706.0
2024-12-18 15:30:00,7.3,7.34,7.04,7.26,2390814.0,7.3,7.34,7.04,7.26,2390814.0
2024-12-19 09:30:00,7.43,7.74,7.32,7.33,1011952.0,7.43,7.74,7.32,7.33,1011952.0
2024-12-19 10:00:00,7.33,7.35,7.15,7.15,657161.0,7.33,7.35,7.15,7.15,657161.0
2024-12-19 10:30:00,7.15,7.26,7.04,7.19,796461.0,7.15,7.26,7.04,7.19,796461.0
2024-12-19 11:00:00,7.19,7.2,7.12,7.17,228387.0,7.19,7.2,7.12,7.17,228387.0
2024-12-19 11:30:00,7.17,7.18,7.11,7.11,340806.0,7.17,7.18,7.11,7.11,340806.0
2024-12-19 12:00:00,7.12,7.12,7.02,7.02,241496.0,7.12,7.12,7.02,7.02,241496.0
2024-12-19 12:30:00,7.03,7.03,7.01,7.02,249357.0,7.03,7.03,7.01,7.02,249357.0
2024-12-19 13:00:00,7.01,7.02,6.82,6.89,1461703.0,7.01,7.02,6.82,6.89,1461703.0
2024-12-19 13:30:00,6.89,7.08,6.87,7.08,633749.0,6.89,7.08,6.87,7.08,633749.0
2024-12-19 14:00:00,7.08,7.11,6.96,6.99,338124.0,7.08,7.11,6.96,6.99,338124.0
2024-12-19 14:30:00,6.99,6.99,6.93,6.94,321243.0,6.99,6.99,6.93,6.94,321243.0
2024-12-19 15:00:00,6.94,6.97,6.87,6.95,402244.0,6.94,6.97,6.87,6.95,402244.0
2024-12-19 15:30:00,6.96,7.0,6.88,7.0,1371610.0,6.96,7.0,6.88,7.0,1371610.0
2024-12-20 09:30:00,6.98,7.22,6.8,7.11,1252581.0,6.98,7.22,6.8,7.11,1252581.0
2024-12-20 10:00:00,7.13,7.27,7.01,7.24,624111.0,7.13,7.27,7.01,7.24,624111.0
2024-12-20 10:30:00,7.24,7.32,7.19,7.27,517614.0,7.24,7.32,7.19,7.27,517614.0
2024-12-20 11:00:00,7.27,7.51,7.24,7.43,682180.0,7.27,7.51,7.24,7.43,682180.0
2024-12-20 11:30:00,7.43,7.48,7.37,7.44,317775.0,7.43,7.48,7.37,7.44,317775.0
2024-12-20 12:00:00,7.43,7.45,7.31,7.35,382817.0,7.43,7.45,7.31,7.35,382817.0
2024-12-20 12:30:00,7.35,7.41,7.28,7.35,253200.0,7.35,7.41,7.28,7.35,253200.0
2024-12-20 13:00:00,7.35,7.47,7.23,7.23,941363.0,7.35,7.47,7.23,7.23,941363.0
2024-12-20 13:30:00,7.24,7.33,7.12,7.16,669521.0,7.24,7.33,7.12,7.16,669521.0
2024-12-20 14:00:00,7.16,7.25,7.15,7.2,269970.0,7.16,7.25,7.15,7.2,269970.0
2024-12-20 14:30:00,7.2,7.27,7.12,7.13,413936.0,7.2,7.27,7.12,7.13,413936.0
2024-12-20 15:00:00,7.13,7.19,7.07,7.14,616076.0,7.13,7.19,7.07,7.14,616076.0
2024-12-20 15:30:00,7.14,7.15,7.0,7.04,1437544.0,7.14,7.15,7.0,7.04,1437544.0
2024-12-23 09:30:00,7.14,7.58,7.12,7.55,1600603.0,7.14,7.58,7.12,7.55,1600603.0
2024-12-23 10:00:00,7.55,7.65,7.26,7.33,1494574.0,7.55,7.65,7.26,7.33,1494574.0
2024-12-23 10:30:00,7.35,7.64,7.31,7.39,812197.0,7.35,7.64,7.31,7.39,812197.0
2024-12-23 11:00:00,7.39,7.44,7.21,7.28,444963.0,7.39,7.44,7.21,7.28,444963.0
2024-12-23 11:30:00,7.27,7.45,7.26,7.42,410380.0,7.27,7.45,7.26,7.42,410380.0
2024-12-23 12:00:00,7.42,7.52,7.34,7.49,690845.0,7.42,7.52,7.34,7.49,690845.0
2024-12-23 12:30:00,7.49,7.6,7.42,7.54,540975.0,7.49,7.6,7.42,7.54,540975.0
2024-12-23 13:00:00,7.53,7.55,7.43,7.45,247107.0,7.53,7.55,7.43,7.45,247107.0
2024-12-23 13:30:00,7.46,7.51,7.44,7.51,276316.0,7.46,7.51,7.44,7.51,276316.0
2024-12-23 14:00:00,7.5,7.68,7.49,7.61,542316.0,7.5,7.68,7.49,7.61,542316.0
2024-12-23 14:30:00,7.61,7.61,7.49,7.53,416850.0,7.61,7.61,7.49,7.53,416850.0
2024-12-23 15:00:00,7.52,7.7,7.5,7.69,451984.0,7.52,7.7,7.5,7.69,451984.0
2024-12-23 15:30:00,7.68,7.81,7.64,7.76,2047306.0,7.68,7.81,7.64,7.76,2047306.0
2024-12-24 09:30:00,7.86,7.86,7.4,7.45,1095842.0,7.86,7.86,7.4,7.45,1095842.0
2024-12-24 10:00:00,7.45,7.68,7.45,7.63,711423.0,7.45,7.68,7.45,7.63,711423.0
2024-12-24 10:30:00,7.63,7.8,7.59,7.79,459662.0,7.63,7.8,7.59,7.79,459662.0
2024-12-24 11:00:00,7.79,7.82,7.63,7.64,322302.0,7.79,7.82,7.63,7.64,322302.0
2024-12-24 11:30:00,7.64,7.74,7.61,7.71,361218.0,7.64,7.74,7.61,7.71,361218.0
2024-12-24 12:00:00,7.71,7.76,7.69,7.73,283022.0,7.71,7.76,7.69,7.73,283022.0
2024-12-24 12:30:00,7.72,7.75,7.66,7.73,474941.0,7.72,7.75,7.66,7.73,474941.0
2024-12-26 09:30:00,7.6,7.74,7.4,7.51,1193999.0,7.6,7.74,7.4,7.51,1193999.0
2024-12-26 10:00:00,7.51,7.69,7.51,7.66,547506.0,7.51,7.69,7.51,7.66,547506.0
2024-12-26 10:30:00,7.66,7.76,7.65,7.7,435731.0,7.66,7.76,7.65,7.7,435731.0
2024-12-26 11:00:00,7.7,7.85,7.7,7.81,525148.0,7.7,7.85,7.7,7.81,525148.0
2024-12-26 11:30:00,7.8,7.97,7.79,7.95,514911.0,7.8,7.97,7.79,7.95,514911.0
2024-12-26 12:00:00,7.95,8.02,7.83,7.87,620889.0,7.95,8.02,7.83,7.87,620889.0
2024-12-26 12:30:00,7.87,7.88,7.78,7.86,500124.0,7.87,7.88,7.78,7.86,500124.0
2024-12-26 13:00:00,7.85,8.0,7.84,7.98,627370.0,7.85,8.0,7.84,7.98,627370.0
2024-12-26 13:30:00,7.98,7.99,7.9,7.98,528686.0,7.98,7.99,7.9,7.98,528686.0
2024-12-26 14:00:00,7.97,8.02,7.91,8.0,439862.0,7.97,8.02,7.91,8.0,439862.0
2024-12-26 14:30:00,8.0,8.01,7.95,7.98,171725.0,8.0,8.01,7.95,7.98,171725.0
2024-12-26 15:00:00,7.99,8.05,7.96,8.02,423018.0,7.99,8.05,7.96,8.02,423018.0
2024-12-26 15:30:00,8.02,8.09,7.83,7.84,1884164.0,8.02,8.09,7.83,7.84,1884164.0
2024-12-27 09:30:00,7.81,7.82,7.53,7.55,1130256.0,7.81,7.82,7.53,7.55,1130256.0
2024-12-27 10:00:00,7.56,7.56,7.25,7.31,976574.0,7.56,7.56,7.25,7.31,976574.0
2024-12-27 10:30:00,7.31,7.38,7.27,7.31,546923.0,7.31,7.38,7.27,7.31,546923.0
2024-12-27 11:00:00,7.31,7.36,7.24,7.35,520350.0,7.31,7.36,7.24,7.35,520350.0
2024-12-27 11:30:00,7.36,7.38,7.21,7.21,440856.0,7.36,7.38,7.21,7.21,440856.0
2024-12-27 12:00:00,7.22,7.25,7.1,7.12,560321.0,7.22,7.25,7.1,7.12,560321.0
2024-12-27 12:30:00,7.12,7.15,7.08,7.12,574365.0,7.12,7.15,7.08,7.12,574365.0
2024-12-27 13:00:00,7.12,7.16,7.08,7.12,361849.0,7.12,7.16,7.08,7.12,361849.0
2024-12-27 13:30:00,7.12,7.19,7.11,7.16,330790.0,7.12,7.19,7.11,7.16,330790.0
2024-12-27 14:00:00,7.17,7.17,7.05,7.07,401380.0,7.17,7.17,7.05,7.07,401380.0
2024-12-27 14:30:00,7.07,7.18,7.06,7.18,408762.0,7.07,7.18,7.06,7.18,408762.0
2024-12-27 15:00:00,7.18,7.19,7.17,7.17,346159.0,7.18,7.19,7.17,7.17,346159.0
2024-12-27 15:30:00,7.18,7.29,7.15,7.28,1986156.0,7.18,7.29,7.15,7.28,1986156.0
2024-12-30 09:30:00,7.11,7.17,6.72,6.75,2185325.0,7.11,7.17,6.72,6.75,2185325.0
2024-12-30 10:00:00,6.75,6.86,6.74,6.82,998226.0,6.75,6.86,6.74,6.82,998226.0
2024-12-30 10:30:00,6.81,6.98,6.78,6.93,1457637.0,6.81,6.98,6.78,6.93,1457637.0
2024-12-30 11:00:00,6.93,6.95,6.87,6.87,650740.0,6.93,6.95,6.87,6.87,650740.0
2024-12-30 11:30:00,6.87,7.07,6.87,6.99,1004651.0,6.87,7.07,6.87,6.99,1004651.0
2024-12-30 12:00:00,6.99,7.01,6.91,6.95,508409.0,6.99,7.01,6.91,6.95,508409.0
2024-12-30 12:30:00,6.96,7.09,6.92,6.99,777762.0,6.96,7.09,6.92,6.99,777762.0
2024-12-30 13:00:00,6.98,7.01,6.9,6.91,515758.0,6.98,7.01,6.9,6.91,515758.0
2024-12-30 13:30:00,6.91,6.91,6.86,6.86,559072.0,6.91,6.91,6.86,6.86,559072.0
2024-12-30 14:00:00,6.87,6.9,6.81,6.81,611351.0,6.87,6.9,6.81,6.81,611351.0
2024-12-30 14:30:00,6.82,6.88,6.8,6.85,936401.0,6.82,6.88,6.8,6.85,936401.0
2024-12-30 15:00:00,6.85,6.86,6.8,6.81,986553.0,6.85,6.86,6.8,6.81,986553.0
2024-12-30 15:30:00,6.8,6.81,6.74,6.74,2491159.0,6.8,6.81,6.74,6.74,2491159.0
2024-12-31 09:30:00,6.83,7.05,6.68,6.9,2195577.0,6.83,7.05,6.68,6.9,2195577.0
2024-12-31 10:00:00,6.9,6.96,6.75,6.89,929699.0,6.9,6.96,6.75,6.89,929699.0
2024-12-31 10:30:00,6.88,7.01,6.8,6.81,635144.0,6.88,7.01,6.8,6.81,635144.0
2024-12-31 11:00:00,6.81,6.81,6.68,6.69,893637.0,6.81,6.81,6.68,6.69,893637.0
2024-12-31 11:30:00,6.69,6.72,6.63,6.67,600929.0,6.69,6.72,6.63,6.67,600929.0
2024-12-31 12:00:00,6.68,6.68,6.55,6.56,731492.0,6.68,6.68,6.55,6.56,731492.0
2024-12-31 12:30:00,6.56,6.63,6.54,6.63,485179.0,6.56,6.63,6.54,6.63,485179.0
2024-12-31 13:00:00,6.63,6.67,6.55,6.55,364819.0,6.63,6.67,6.55,6.55,364819.0
2024-12-31 13:30:00,6.55,6.6,6.54,6.6,372360.0,6.55,6.6,6.54,6.6,372360.0
2024-12-31 14:00:00,6.59,6.64,6.54,6.54,458437.0,6.59,6.64,6.54,6.54,458437.0
2024-12-31 14:30:00,6.54,6.62,6.51,6.61,626067.0,6.54,6.62,6.51,6.61,626067.0
2024-12-31 15:00:00,6.6,6.69,6.59,6.67,674933.0,6.6,6.69,6.59,6.67,674933.0
2024-12-31 15:30:00,6.67,6.68,6.6,6.67,1993568.0,6.67,6.68,6.6,6.67,1993568.0
2025-01-02 09:30:00,6.79,7.14,6.72,6.97,1882407.0,6.79,7.14,6.72,6.97,1882407.0
2025-01-02 10:00:00,6.97,6.99,6.78,6.82,898243.0,6.97,6.99,6.78,6.82,898243.0
2025-01-02 10:30:00,6.81,6.96,6.81,6.9,545882.0,6.81,6.96,6.81,6.9,545882.0
2025-01-02 11:00:00,6.89,6.94,6.8,6.9,507206.0,6.89,6.94,6.8,6.9,507206.0
2025-01-02 11:30:00,6.9,6.93,6.83,6.89,280445.0,6.9,6.93,6.83,6.89,280445.0
2025-01-02 12:00:00,6.89,6.94,6.73,6.73,481280.0,6.89,6.94,6.73,6.73,481280.0
2025-01-02 12:30:00,6.73,6.75,6.67,6.71,637558.0,6.73,6.75,6.67,6.71,637558.0
2025-01-02 13:00:00,6.7,6.71,6.61,6.63,317588.0,6.7,6.71,6.61,6.63,317588.0
2025-01-02 13:30:00,6.62,6.62,6.55,6.58,724662.0,6.62,6.62,6.55,6.58,724662.0
2025-01-02 14:00:00,6.58,6.63,6.57,6.61,369873.0,6.58,6.63,6.57,6.61,369873.0
2025-01-02 14:30:00,6.61,6.66,6.58,6.58,367493.0,6.61,6.66,6.58,6.58,367493.0
2025-01-02 15:00:00,6.58,6.69,6.58,6.68,450361.0,6.58,6.69,6.58,6.68,450361.0
2025-01-02 15:30:00,6.68,6.69,6.6,6.64,1439237.0,6.68,6.69,6.6,6.64,1439237.0
2025-01-03 09:30:00,6.8,6.92,6.65,6.88,1311605.0,6.8,6.92,6.65,6.88,1311605.0
2025-01-03 10:00:00,6.89,7.03,6.8,6.99,1300395.0,6.89,7.03,6.8,6.99,1300395.0
2025-01-03 10:30:00,7.0,7.19,7.0,7.13,1092822.0,7.0,7.19,7.0,7.13,1092822.0
2025-01-03 11:00:00,7.11,7.14,6.85,6.85,871696.0,7.11,7.14,6.85,6.85,871696.0
2025-01-03 11:30:00,6.86,7.02,6.78,7.02,784597.0,6.86,7.02,6.78,7.02,784597.0
2025-01-03 12:00:00,7.02,7.02,6.88,6.9,487162.0,7.02,7.02,6.88,6.9,487162.0
2025-01-03 12:30:00,6.91,6.96,6.87,6.87,318172.0,6.91,6.96,6.87,6.87,318172.0
2025-01-03 13:00:00,6.87,7.01,6.87,7.01,485184.0,6.87,7.01,6.87,7.01,485184.0
2025-01-03 13:30:00,7.0,7.05,6.99,7.03,508774.0,7.0,7.05,6.99,7.03,508774.0
2025-01-03 14:00:00,7.04,7.13,7.02,7.09,517121.0,7.04,7.13,7.02,7.09,517121.0
2025-01-03 14:30:00,7.09,7.17,7.09,7.16,688309.0,7.09,7.17,7.09,7.16,688309.0
2025-01-03 15:00:00,7.16,7.21,7.08,7.19,804390.0,7.16,7.21,7.08,7.19,804390.0
2025-01-03 15:30:00,7.19,7.19,7.11,7.17,1741135.0,7.19,7.19,7.11,7.17,1741135.0
2025-01-06 09:30:00,7.6,7.91,7.48,7.8,3329250.0,7.6,7.91,7.48,7.8,3329250.0
2025-01-06 10:00:00,7.78,7.81,7.64,7.69,1137890.0,7.78,7.81,7.64,7.69,1137890.0
2025-01-06 10:30:00,7.69,7.84,7.65,7.72,806219.0,7.69,7.84,7.65,7.72,806219.0
2025-01-06 11:00:00,7.73,7.88,7.68,7.85,1187446.0,7.73,7.88,7.68,7.85,1187446.0
2025-01-06 11:30:00,7.85,8.06,7.84,8.02,1321760.0,7.85,8.06,7.84,8.02,1321760.0
2025-01-06 12:00:00,8.02,8.05,7.82,7.82,1183392.0,8.02,8.05,7.82,7.82,1183392.0
2025-01-06 12:30:00,7.82,7.82,7.61,7.71,626778.0,7.82,7.82,7.61,7.71,626778.0
2025-01-06 13:00:00,7.71,7.73,7.6,7.66,501011.0,7.71,7.73,7.6,7.66,501011.0
2025-01-06 13:30:00,7.66,7.67,7.52,7.53,298043.0,7.66,7.67,7.52,7.53,298043.0
2025-01-06 14:00:00,7.54,7.55,7.44,7.51,651006.0,7.54,7.55,7.44,7.51,651006.0
2025-01-06 14:30:00,7.5,7.52,7.39,7.44,565826.0,7.5,7.52,7.39,7.44,565826.0
2025-01-06 15:00:00,7.43,7.46,7.35,7.44,838217.0,7.43,7.46,7.35,7.44,838217.0
2025-01-06 15:30:00,7.45,7.48,7.33,7.35,1508635.0,7.45,7.48,7.33,7.35,1508635.0
2025-01-07 09:30:00,7.49,7.88,7.45,7.65,1677072.0,7.49,7.88,7.45,7.65,1677072.0
2025-01-07 10:00:00,7.64,7.64,7.27,7.56,1221430.0,7.64,7.64,7.27,7.56,1221430.0
2025-01-07 10:30:00,7.56,7.59,7.33,7.55,650687.0,7.56,7.59,7.33,7.55,650687.0
2025-01-07 11:00:00,7.54,7.59,7.47,7.55,493633.0,7.54,7.59,7.47,7.55,493633.0
2025-01-07 11:30:00,7.54,7.58,7.48,7.51,442764.0,7.54,7.58,7.48,7.51,442764.0
2025-01-07 12:00:00,7.51,7.56,7.49,7.5,295868.0,7.51,7.56,7.49,7.5,295868.0
2025-01-07 12:30:00,7.5,7.54,7.36,7.38,415391.0,7.5,7.54,7.36,7.38,415391.0
2025-01-07 13:00:00,7.38,7.48,7.37,7.46,415108.0,7.38,7.48,7.37,7.46,415108.0
2025-01-07 13:30:00,7.45,7.46,7.36,7.38,331202.0,7.45,7.46,7.36,7.38,331202.0
2025-01-07 14:00:00,7.37,7.41,7.34,7.41,206999.0,7.37,7.41,7.34,7.41,206999.0
2025-01-07 14:30:00,7.4,7.4,7.22,7.23,422012.0,7.4,7.4,7.22,7.23,422012.0
2025-01-07 15:00:00,7.23,7.23,7.11,7.12,798051.0,7.23,7.23,7.11,7.12,798051.0
2025-01-07 15:30:00,7.12,7.18,7.05,7.08,1837164.0,7.12,7.18,7.05,7.08,1837164.0
2025-01-08 09:30:00,6.86,6.86,6.3,6.31,4695442.0,6.86,6.86,6.3,6.31,4695442.0
2025-01-08 10:00:00,6.31,6.41,6.15,6.16,2963183.0,6.31,6.41,6.15,6.16,2963183.0
2025-01-08 10:30:00,6.16,6.22,6.07,6.13,3463502.0,6.16,6.22,6.07,6.13,3463502.0
2025-01-08 11:00:00,6.13,6.22,6.07,6.11,1942925.0,6.13,6.22,6.07,6.11,1942925.0
2025-01-08 11:30:00,6.11,6.18,6.08,6.11,1417908.0,6.11,6.18,6.08,6.11,1417908.0
2025-01-08 12:00:00,6.11,6.11,5.95,5.95,1943961.0,6.11,6.11,5.95,5.95,1943961.0
2025-01-08 12:30:00,5.96,6.06,5.93,6.04,1280304.0,5.96,6.06,5.93,6.04,1280304.0
2025-01-08 13:00:00,6.04,6.09,6.0,6.09,825050.0,6.04,6.09,6.0,6.09,825050.0
2025-01-08 13:30:00,6.08,6.16,6.03,6.13,814695.0,6.08,6.16,6.03,6.13,814695.0
2025-01-08 14:00:00,6.14,6.16,6.04,6.12,1064355.0,6.14,6.16,6.04,6.12,1064355.0
2025-01-08 14:30:00,6.12,6.14,6.0,6.0,804969.0,6.12,6.14,6.0,6.0,804969.0
2025-01-08 15:00:00,6.0,6.02,5.95,5.98,1665406.0,6.0,6.02,5.95,5.98,1665406.0
2025-01-08 15:30:00,5.98,5.98,5.89,5.9,3076953.0,5.98,5.98,5.89,5.9,3076953.0
2025-01-10 09:30:00,5.83,5.84,5.38,5.39,5421956.0,5.83,5.84,5.38,5.39,5421956.0
2025-01-10 10:00:00,5.38,5.38,5.2,5.27,2929675.0,5.38,5.38,5.2,5.27,2929675.0
2025-01-10 10:30:00,5.26,5.33,5.22,5.23,1607286.0,5.26,5.33,5.22,5.23,1607286.0
2025-01-10 11:00:00,5.23,5.23,5.11,5.15,2767672.0,5.23,5.23,5.11,5.15,2767672.0
2025-01-10 11:30:00,5.14,5.31,5.13,5.28,1463742.0,5.14,5.31,5.13,5.28,1463742.0
2025-01-10 12:00:00,5.28,5.31,5.24,5.25,587104.0,5.28,5.31,5.24,5.25,587104.0
2025-01-10 12:30:00,5.25,5.25,5.2,5.21,748035.0,5.25,5.25,5.2,5.21,748035.0
2025-01-10 13:00:00,5.21,5.3,5.15,5.27,1094422.0,5.21,5.3,5.15,5.27,1094422.0
2025-01-10 13:30:00,5.26,5.29,5.18,5.19,874720.0,5.26,5.29,5.18,5.19,874720.0
2025-01-10 14:00:00,5.19,5.19,5.13,5.17,1049530.0,5.19,5.19,5.13,5.17,1049530.0
2025-01-10 14:30:00,5.17,5.25,5.14,5.21,695344.0,5.17,5.25,5.14,5.21,695344.0
2025-01-10 15:00:00,5.21,5.23,5.12,5.13,1205184.0,5.21,5.23,5.12,5.13,1205184.0
2025-01-10 15:30:00,5.13,5.14,5.05,5.07,4484559.0,5.13,5.14,5.05,5.07,4484559.0
2025-01-13 09:30:00,5.12,5.13,4.94,4.99,2733044.0,5.12,5.13,4.94,4.99,2733044.0
2025-01-13 10:00:00,4.99,5.08,4.82,4.82,1655590.0,4.99,5.08,4.82,4.82,1655590.0
2025-01-13 10:30:00,4.83,4.95,4.81,4.94,1510493.0,4.83,4.95,4.81,4.94,1510493.0
2025-01-13 11:00:00,4.94,4.97,4.87,4.89,652512.0,4.94,4.97,4.87,4.89,652512.0
2025-01-13 11:30:00,4.89,4.91,4.82,4.82,547073.0,4.89,4.91,4.82,4.82,547073.0
2025-01-13 12:00:00,4.83,4.9,4.82,4.89,652004.0,4.83,4.9,4.82,4.89,652004.0
2025-01-13 12:30:00,4.9,4.95,4.89,4.95,448799.0,4.9,4.95,4.89,4.95,448799.0
2025-01-13 13:00:00,4.95,4.95,4.88,4.9,497379.0,4.95,4.95,4.88,4.9,497379.0
2025-01-13 13:30:00,4.9,4.92,4.87,4.9,467250.0,4.9,4.92,4.87,4.9,467250.0
2025-01-13 14:00:00,4.9,4.9,4.86,4.9,484662.0,4.9,4.9,4.86,4.9,484662.0
2025-01-13 14:30:00,4.9,4.94,4.88,4.94,657433.0,4.9,4.94,4.88,4.94,657433.0
2025-01-13 15:00:00,4.94,4.95,4.87,4.88,876672.0,4.94,4.95,4.87,4.88,876672.0
2025-01-13 15:30:00,4.88,4.93,4.87,4.91,2090931.0,4.88,4.93,4.87,4.91,2090931.0
2025-01-14 09:30:00,5.17,5.2,4.87,4.9,2476092.0,5.17,5.2,4.87,4.9,2476092.0
2025-01-14 10:00:00,4.9,4.93,4.83,4.85,1710595.0,4.9,4.93,4.83,4.85,1710595.0
2025-01-14 10:30:00,4.85,4.88,4.79,4.81,1275969.0,4.85,4.88,4.79,4.81,1275969.0
2025-01-14 11:00:00,4.81,4.81,4.72,4.75,1539558.0,4.81,4.81,4.72,4.75,1539558.0
2025-01-14 11:30:00,4.75,4.81,4.74,4.75,887943.0,4.75,4.81,4.74,4.75,887943.0
2025-01-14 12:00:00,4.75,4.78,4.7,4.75,911823.0,4.75,4.78,4.7,4.75,911823.0
2025-01-14 12:30:00,4.75,4.77,4.7,4.73,452320.0,4.75,4.77,4.7,4.73,452320.0
2025-01-14 13:00:00,4.73,4.8,4.72,4.79,630030.0,4.73,4.8,4.72,4.79,630030.0
2025-01-14 13:30:00,4.79,4.88,4.78,4.86,884462.0,4.79,4.88,4.78,4.86,884462.0
2025-01-14 14:00:00,4.86,4.86,4.76,4.78,620960.0,4.86,4.86,4.76,4.78,620960.0
2025-01-14 14:30:00,4.78,4.79,4.71,4.71,790007.0,4.78,4.79,4.71,4.71,790007.0
2025-01-14 15:00:00,4.71,4.75,4.66,4.75,1610154.0,4.71,4.75,4.66,4.75,1610154.0
2025-01-14 15:30:00,4.75,4.82,4.71,4.81,3456770.0,4.75,4.82,4.71,4.81,3456770.0
2025-01-15 09:30:00,5.45,5.8,5.42,5.56,5918732.0,5.45,5.8,5.42,5.56,5918732.0
2025-01-15 10:00:00,5.56,5.86,5.53,5.75,3488588.0,5.56,5.86,5.53,5.75,3488588.0
2025-01-15 10:30:00,5.75,5.93,5.66,5.84,2726063.0,5.75,5.93,5.66,5.84,2726063.0
2025-01-15 11:00:00,5.84,6.02,5.75,5.88,2700466.0,5.84,6.02,5.75,5.88,2700466.0
2025-01-15 11:30:00,5.88,5.89,5.76,5.8,934511.0,5.88,5.89,5.76,5.8,934511.0
2025-01-15 12:00:00,5.79,5.87,5.72,5.79,926477.0,5.79,5.87,5.72,5.79,926477.0
2025-01-15 12:30:00,5.79,6.05,5.77,6.04,1879452.0,5.79,6.05,5.77,6.04,1879452.0
2025-01-15 13:00:00,6.05,6.24,6.03,6.2,2124677.0,6.05,6.24,6.03,6.2,2124677.0
2025-01-15 13:30:00,6.2,6.35,6.16,6.25,2731230.0,6.2,6.35,6.16,6.25,2731230.0
2025-01-15 14:00:00,6.25,6.33,6.1,6.25,1772104.0,6.25,6.33,6.1,6.25,1772104.0
2025-01-15 14:30:00,6.25,6.49,6.25,6.47,3257693.0,6.25,6.49,6.25,6.47,3257693.0
2025-01-15 15:00:00,6.47,6.64,6.4,6.53,3299559.0,6.47,6.64,6.4,6.53,3299559.0
2025-01-15 15:30:00,6.52,6.7,6.5,6.7,6609118.0,6.52,6.7,6.5,6.7,6609118.0
2025-01-16 09:30:00,6.64,6.88,6.32,6.47,4711896.0,6.64,6.88,6.32,6.47,4711896.0
2025-01-16 10:00:00,6.47,6.69,6.39,6.61,1942693.0,6.47,6.69,6.39,6.61,1942693.0
2025-01-16 10:30:00,6.61,6.78,6.58,6.73,1978470.0,6.61,6.78,6.58,6.73,1978470.0
2025-01-16 11:00:00,6.72,6.99,6.71,6.91,2337995.0,6.72,6.99,6.71,6.91,2337995.0
2025-01-16 11:30:00,6.9,7.08,6.87,7.06,2262583.0,6.9,7.08,6.87,7.06,2262583.0
2025-01-16 12:00:00,7.05,7.07,6.88,7.03,1389619.0,7.05,7.07,6.88,7.03,1389619.0
2025-01-16 12:30:00,7.03,7.06,6.87,7.0,1007988.0,7.03,7.06,6.87,7.0,1007988.0
2025-01-16 13:00:00,6.99,7.16,6.95,7.05,1775538.0,6.99,7.16,6.95,7.05,1775538.0
2025-01-16 13:30:00,7.05,7.16,7.01,7.16,1712498.0,7.05,7.16,7.01,7.16,1712498.0
2025-01-16 14:00:00,7.15,7.21,6.89,6.93,2713756.0,7.15,7.21,6.89,6.93,2713756.0
2025-01-16 14:30:00,6.93,6.97,6.69,6.78,2028508.0,6.93,6.97,6.69,6.78,2028508.0
2025-01-16 15:00:00,6.79,6.83,6.68,6.8,1131071.0,6.79,6.83,6.68,6.8,1131071.0
2025-01-16 15:30:00,6.8,6.86,6.71,6.75,2711518.0,6.8,6.86,6.71,6.75,2711518.0
2025-01-17 09:30:00,6.82,7.23,6.68,6.87,3033550.0,6.82,7.23,6.68,6.87,3033550.0
2025-01-17 10:00:00,6.87,6.94,6.81,6.91,995787.0,6.87,6.94,6.81,6.91,995787.0
2025-01-17 10:30:00,6.91,7.19,6.9,7.06,1585092.0,6.91,7.19,6.9,7.06,1585092.0
2025-01-17 11:00:00,7.06,7.1,6.88,6.9,946164.0,7.06,7.1,6.88,6.9,946164.0
2025-01-17 11:30:00,6.9,6.95,6.78,6.78,919065.0,6.9,6.95,6.78,6.78,919065.0
2025-01-17 12:00:00,6.79,6.85,6.76,6.83,624473.0,6.79,6.85,6.76,6.83,624473.0
2025-01-17 12:30:00,6.82,6.86,6.66,6.68,1219560.0,6.82,6.86,6.66,6.68,1219560.0
2025-01-17 13:00:00,6.68,6.72,6.55,6.61,1130097.0,6.68,6.72,6.55,6.61,1130097.0
2025-01-17 13:30:00,6.62,6.63,6.49,6.53,995661.0,6.62,6.63,6.49,6.53,995661.0
2025-01-17 14:00:00,6.53,6.54,6.42,6.47,915654.0,6.53,6.54,6.42,6.47,915654.0
2025-01-17 14:30:00,6.46,6.46,6.36,6.37,1057044.0,6.46,6.46,6.36,6.37,1057044.0
2025-01-17 15:00:00,6.37,6.39,6.32,6.36,798835.0,6.37,6.39,6.32,6.36,798835.0
2025-01-17 15:30:00,6.36,6.36,6.19,6.28,3229010.0,6.36,6.36,6.19,6.28,3229010.0
2025-01-21 09:30:00,6.31,6.31,5.87,5.91,2757907.0,6.31,6.31,5.87,5.91,2757907.0
2025-01-21 10:00:00,5.91,6.33,5.73,6.33,3359838.0,5.91,6.33,5.73,6.33,3359838.0
2025-01-21 10:30:00,6.33,6.39,6.26,6.32,1431373.0,6.33,6.39,6.26,6.32,1431373.0
2025-01-21 11:00:00,6.31,6.45,6.24,6.4,897227.0,6.31,6.45,6.24,6.4,897227.0
2025-01-21 11:30:00,6.39,6.47,6.37,6.4,815158.0,6.39,6.47,6.37,6.4,815158.0
2025-01-21 12:00:00,6.4,6.48,6.38,6.48,521299.0,6.4,6.48,6.38,6.48,521299.0
2025-01-21 12:30:00,6.48,6.49,6.34,6.39,610399.0,6.48,6.49,6.34,6.39,610399.0
2025-01-21 13:00:00,6.39,6.42,6.27,6.36,542804.0,6.39,6.42,6.27,6.36,542804.0
2025-01-21 13:30:00,6.37,6.37,6.3,6.33,368544.0,6.37,6.37,6.3,6.33,368544.0
2025-01-21 14:00:00,6.33,6.33,6.27,6.31,322889.0,6.33,6.33,6.27,6.31,322889.0
2025-01-21 14:30:00,6.3,6.32,6.29,6.3,294387.0,6.3,6.32,6.29,6.3,294387.0
2025-01-21 15:00:00,6.3,6.34,6.23,6.33,344640.0,6.3,6.34,6.23,6.33,344640.0
2025-01-21 15:30:00,6.33,6.34,6.26,6.28,1437042.0,6.33,6.34,6.26,6.28,1437042.0
2025-01-22 09:30:00,6.29,6.51,6.21,6.36,1541288.0,6.29,6.51,6.21,6.36,1541288.0
2025-01-22 10:00:00,6.37,6.56,6.35,6.5,1007214.0,6.37,6.56,6.35,6.5,1007214.0
2025-01-22 10:30:00,6.5,6.51,6.23,6.23,1328454.0,6.5,6.51,6.23,6.23,1328454.0
2025-01-22 11:00:00,6.24,6.3,6.21,6.26,755373.0,6.24,6.3,6.21,6.26,755373.0
2025-01-22 11:30:00,6.26,6.29,6.2,6.25,424707.0,6.26,6.29,6.2,6.25,424707.0
2025-01-22 12:00:00,6.25,6.26,6.2,6.23,259871.0,6.25,6.26,6.2,6.23,259871.0
2025-01-22 12:30:00,6.23,6.26,6.17,6.18,443216.0,6.23,6.26,6.17,6.18,443216.0
2025-01-22 13:00:00,6.18,6.24,6.17,6.21,374795.0,6.18,6.24,6.17,6.21,374795.0
2025-01-22 13:30:00,6.21,6.29,6.2,6.27,296136.0,6.21,6.29,6.2,6.27,296136.0
2025-01-22 14:00:00,6.27,6.3,6.23,6.25,393793.0,6.27,6.3,6.23,6.25,393793.0
2025-01-22 14:30:00,6.25,6.34,6.24,6.27,479605.0,6.25,6.34,6.24,6.27,479605.0
2025-01-22 15:00:00,6.27,6.29,6.22,6.23,332611.0,6.27,6.29,6.22,6.23,332611.0
2025-01-22 15:30:00,6.23,6.23,6.16,6.17,1181337.0,6.23,6.23,6.16,6.17,1181337.0
2025-01-23 09:30:00,5.9,6.09,5.82,5.86,1584142.0,5.9,6.09,5.82,5.86,1584142.0
2025-01-23 10:00:00,5.86,5.98,5.81,5.93,1443136.0,5.86,5.98,5.81,5.93,1443136.0
2025-01-23 10:30:00,5.93,6.03,5.91,5.96,1163725.0,5.93,6.03,5.91,5.96,1163725.0
2025-01-23 11:00:00,5.96,6.08,5.95,6.02,978853.0,5.96,6.08,5.95,6.02,978853.0
2025-01-23 11:30:00,6.02,6.13,5.97,6.04,919702.0,6.02,6.13,5.97,6.04,919702.0
2025-01-23 12:00:00,6.04,6.1,5.98,6.06,333989.0,6.04,6.1,5.98,6.06,333989.0
2025-01-23 12:30:00,6.07,6.08,6.01,6.03,207844.0,6.07,6.08,6.01,6.03,207844.0
2025-01-23 13:00:00,6.04,6.06,5.98,5.98,403202.0,6.04,6.06,5.98,5.98,403202.0
2025-01-23 13:30:00,5.98,6.04,5.96,6.0,331927.0,5.98,6.04,5.96,6.0,331927.0
2025-01-23 14:00:00,6.0,6.05,5.99,6.03,375980.0,6.0,6.05,5.99,6.03,375980.0
2025-01-23 14:30:00,6.04,6.08,6.01,6.04,331115.0,6.04,6.08,6.01,6.04,331115.0
2025-01-23 15:00:00,6.03,6.11,6.01,6.1,818139.0,6.03,6.11,6.01,6.1,818139.0
2025-01-23 15:30:00,6.1,6.16,6.09,6.1,1712918.0,6.1,6.16,6.09,6.1,1712918.0
2025-01-24 09:30:00,6.15,6.28,6.08,6.13,894848.0,6.15,6.28,6.08,6.13,894848.0
2025-01-24 10:00:00,6.12,6.38,6.11,6.37,1113764.0,6.12,6.38,6.11,6.37,1113764.0
2025-01-24 10:30:00,6.38,6.44,6.29,6.32,831469.0,6.38,6.44,6.29,6.32,831469.0
2025-01-24 11:00:00,6.32,6.44,6.31,6.4,658148.0,6.32,6.44,6.31,6.4,658148.0
2025-01-24 11:30:00,6.4,6.53,6.36,6.37,923258.0,6.4,6.53,6.36,6.37,923258.0
2025-01-24 12:00:00,6.37,6.52,6.37,6.48,1010816.0,6.37,6.52,6.37,6.48,1010816.0
2025-01-24 12:30:00,6.48,6.54,6.38,6.39,917646.0,6.48,6.54,6.38,6.39,917646.0
2025-01-24 13:00:00,6.38,6.49,6.34,6.48,578697.0,6.38,6.49,6.34,6.48,578697.0
2025-01-24 13:30:00,6.49,6.49,6.38,6.39,472743.0,6.49,6.49,6.38,6.39,472743.0
2025-01-24 14:00:00,6.39,6.41,6.31,6.35,525902.0,6.39,6.41,6.31,6.35,525902.0
2025-01-24 14:30:00,6.35,6.52,6.34,6.49,903364.0,6.35,6.52,6.34,6.49,903364.0
2025-01-24 15:00:00,6.49,6.59,6.48,6.5,975445.0,6.49,6.59,6.48,6.5,975445.0
2025-01-24 15:30:00,6.5,6.67,6.49,6.67,1920107.0,6.5,6.67,6.49,6.67,1920107.0
2025-01-27 09:30:00,6.48,6.78,6.39,6.55,1730671.0,6.48,6.78,6.39,6.55,1730671.0
2025-01-27 10:00:00,6.54,6.67,6.48,6.64,1086794.0,6.54,6.67,6.48,6.64,1086794.0
2025-01-27 10:30:00,6.65,6.67,6.49,6.52,1004502.0,6.65,6.67,6.49,6.52,1004502.0
2025-01-27 11:00:00,6.53,6.55,6.33,6.34,835375.0,6.53,6.55,6.33,6.34,835375.0
2025-01-27 11:30:00,6.35,6.37,6.18,6.21,1053716.0,6.35,6.37,6.18,6.21,1053716.0
2025-01-27 12:00:00,6.21,6.28,6.2,6.21,1373619.0,6.21,6.28,6.2,6.21,1373619.0
2025-01-27 12:30:00,6.21,6.25,6.01,6.01,1138802.0,6.21,6.25,6.01,6.01,1138802.0
2025-01-27 13:00:00,6.02,6.05,5.99,6.03,1130795.0,6.02,6.05,5.99,6.03,1130795.0
2025-01-27 13:30:00,6.02,6.07,5.95,5.98,1105859.0,6.02,6.07,5.95,5.98,1105859.0
2025-01-27 14:00:00,5.99,6.09,5.98,6.08,801783.0,5.99,6.09,5.98,6.08,801783.0
2025-01-27 14:30:00,6.09,6.09,6.02,6.06,1072200.0,6.09,6.09,6.02,6.06,1072200.0
2025-01-27 15:00:00,6.06,6.12,6.05,6.06,651125.0,6.06,6.12,6.05,6.06,651125.0
2025-01-27 15:30:00,6.06,6.1,6.04,6.04,1740931.0,6.06,6.1,6.04,6.04,1740931.0
2025-01-28 09:30:00,6.19,6.2,5.82,5.9,1614002.0,6.19,6.2,5.82,5.9,1614002.0
2025-01-28 10:00:00,5.9,6.0,5.85,5.99,1220879.0,5.9,6.0,5.85,5.99,1220879.0
2025-01-28 10:30:00,5.99,6.04,5.92,5.93,923349.0,5.99,6.04,5.92,5.93,923349.0
2025-01-28 11:00:00,5.92,5.96,5.8,5.81,679055.0,5.92,5.96,5.8,5.81,679055.0
2025-01-28 11:30:00,5.8,5.82,5.71,5.82,1763160.0,5.8,5.82,5.71,5.82,1763160.0
2025-01-28 12:00:00,5.82,5.87,5.8,5.83,744202.0,5.82,5.87,5.8,5.83,744202.0
2025-01-28 12:30:00,5.83,5.91,5.83,5.85,390063.0,5.83,5.91,5.83,5.85,390063.0
2025-01-28 13:00:00,5.85,5.92,5.85,5.89,241672.0,5.85,5.92,5.85,5.89,241672.0
2025-01-28 13:30:00,5.89,5.95,5.87,5.94,340226.0,5.89,5.95,5.87,5.94,340226.0
2025-01-28 14:00:00,5.94,5.97,5.89,5.91,467327.0,5.94,5.97,5.89,5.91,467327.0
2025-01-28 14:30:00,5.91,6.13,5.89,6.06,637852.0,5.91,6.13,5.89,6.06,637852.0
2025-01-28 15:00:00,6.06,6.07,5.99,6.0,567304.0,6.06,6.07,5.99,6.0,567304.0
2025-01-28 15:30:00,6.01,6.02,5.92,5.99,1639035.0,6.01,6.02,5.92,5.99,1639035.0
2025-01-29 09:30:00,6.04,6.26,5.85,6.04,1360796.0,6.04,6.26,5.85,6.04,1360796.0
2025-01-29 10:00:00,6.04,6.28,6.03,6.13,888335.0,6.04,6.28,6.03,6.13,888335.0
2025-01-29 10:30:00,6.13,6.16,5.98,6.11,1037799.0,6.13,6.16,5.98,6.11,1037799.0
2025-01-29 11:00:00,6.12,6.13,5.99,6.0,651601.0,6.12,6.13,5.99,6.0,651601.0
2025-01-29 11:30:00,6.0,6.03,5.92,5.95,422581.0,6.0,6.03,5.92,5.95,422581.0
2025-01-29 12:00:00,5.95,6.01,5.94,5.98,228633.0,5.95,6.01,5.94,5.98,228633.0
2025-01-29 12:30:00,5.98,6.05,5.97,6.0,251025.0,5.98,6.05,5.97,6.0,251025.0
2025-01-29 13:00:00,5.99,6.01,5.91,5.96,490855.0,5.99,6.01,5.91,5.96,490855.0
2025-01-29 13:30:00,5.96,6.0,5.93,5.96,515256.0,5.96,6.0,5.93,5.96,515256.0
2025-01-29 14:00:00,5.96,5.96,5.82,5.88,898660.0,5.96,5.96,5.82,5.88,898660.0
2025-01-29 14:30:00,5.88,6.03,5.84,5.91,1313055.0,5.88,6.03,5.84,5.91,1313055.0
2025-01-29 15:00:00,5.91,5.98,5.85,5.98,779171.0,5.91,5.98,5.85,5.98,779171.0
2025-01-29 15:30:00,5.98,6.03,5.93,6.0,2168085.0,5.98,6.03,5.93,6.0,2168085.0
2025-01-30 09:30:00,6.2,6.45,5.82,5.99,3587792.0,6.2,6.45,5.82,5.99,3587792.0
2025-01-30 10:00:00,5.99,6.17,5.84,5.86,2440890.0,5.99,6.17,5.84,5.86,2440890.0
2025-01-30 10:30:00,5.86,6.11,5.75,5.93,2778829.0,5.86,6.11,5.75,5.93,2778829.0
2025-01-30 11:00:00,5.94,6.08,5.6,5.84,2599665.0,5.94,6.08,5.6,5.84,2599665.0
2025-01-30 11:30:00,5.82,5.93,5.73,5.74,872748.0,5.82,5.93,5.73,5.74,872748.0
2025-01-30 12:00:00,5.75,5.75,5.55,5.62,1790861.0,5.75,5.75,5.55,5.62,1790861.0
2025-01-30 12:30:00,5.62,5.77,5.58,5.73,1248622.0,5.62,5.77,5.58,5.73,1248622.0
2025-01-30 13:00:00,5.74,5.85,5.64,5.66,1968997.0,5.74,5.85,5.64,5.66,1968997.0
2025-01-30 13:30:00,5.66,5.86,5.62,5.83,1134237.0,5.66,5.86,5.62,5.83,1134237.0
2025-01-30 14:00:00,5.84,5.98,5.82,5.95,1725770.0,5.84,5.98,5.82,5.95,1725770.0
2025-01-30 14:30:00,5.95,6.0,5.87,5.91,1184705.0,5.95,6.0,5.87,5.91,1184705.0
2025-01-30 15:00:00,5.91,6.01,5.89,5.94,1319150.0,5.91,6.01,5.89,5.94,1319150.0
2025-01-30 15:30:00,5.94,6.11,5.84,6.09,2608449.0,5.94,6.11,5.84,6.09,2608449.0
2025-01-31 09:30:00,6.1,6.55,6.1,6.48,4028371.0,6.1,6.55,6.1,6.48,4028371.0
2025-01-31 10:00:00,6.49,6.64,6.38,6.64,2456131.0,6.49,6.64,6.38,6.64,2456131.0
2025-01-31 10:30:00,6.63,6.68,6.35,6.41,2021816.0,6.63,6.68,6.35,6.41,2021816.0
2025-01-31 11:00:00,6.42,6.44,6.16,6.19,2080410.0,6.42,6.44,6.16,6.19,2080410.0
2025-01-31 11:30:00,6.19,6.36,6.16,6.35,1326780.0,6.19,6.36,6.16,6.35,1326780.0
2025-01-31 12:00:00,6.35,6.64,6.33,6.56,1748520.0,6.35,6.64,6.33,6.56,1748520.0
2025-01-31 12:30:00,6.56,6.78,6.54,6.7,1428638.0,6.56,6.78,6.54,6.7,1428638.0
2025-01-31 13:00:00,6.71,6.8,6.53,6.55,1934487.0,6.71,6.8,6.53,6.55,1934487.0
2025-01-31 13:30:00,6.54,6.55,6.35,6.36,2148929.0,6.54,6.55,6.35,6.36,2148929.0
2025-01-31 14:00:00,6.35,6.37,6.22,6.33,1497608.0,6.35,6.37,6.22,6.33,1497608.0
2025-01-31 14:30:00,6.34,6.39,6.22,6.31,478164.0,6.34,6.39,6.22,6.31,478164.0
2025-01-31 15:00:00,6.3,6.3,6.07,6.08,949771.0,6.3,6.3,6.07,6.08,949771.0
2025-01-31 15:30:00,6.09,6.24,6.04,6.13,2465470.0,6.09,6.24,6.04,6.13,2465470.0
2025-02-03 09:30:00,5.75,5.77,5.55,5.6,2433209.0,5.75,5.77,5.55,5.6,2433209.0
2025-02-03 10:00:00,5.59,5.91,5.51,5.88,2048605.0,5.59,5.91,5.51,5.88,2048605.0
2025-02-03 10:30:00,5.87,5.97,5.79,5.95,1427683.0,5.87,5.97,5.79,5.95,1427683.0
2025-02-03 11:00:00,5.94,5.98,5.85,5.94,726033.0,5.94,5.98,5.85,5.94,726033.0
2025-02-03 11:30:00,5.94,6.0,5.79,5.8,852555.0,5.94,6.0,5.79,5.8,852555.0
2025-02-03 12:00:00,5.8,5.84,5.77,5.82,439606.0,5.8,5.84,5.77,5.82,439606.0
2025-02-03 12:30:00,5.81,5.85,5.74,5.78,508019.0,5.81,5.85,5.74,5.78,508019.0
2025-02-03 13:00:00,5.77,5.84,5.66,5.8,941717.0,5.77,5.84,5.66,5.8,941717.0
2025-02-03 13:30:00,5.81,5.88,5.79,5.86,271034.0,5.81,5.88,5.79,5.86,271034.0
2025-02-03 14:00:00,5.86,5.94,5.85,5.92,326249.0,5.86,5.94,5.85,5.92,326249.0
2025-02-03 14:30:00,5.92,5.94,5.85,5.88,684716.0,5.92,5.94,5.85,5.88,684716.0
2025-02-03 15:00:00,5.88,5.92,5.83,5.84,544634.0,5.88,5.92,5.83,5.84,544634.0
2025-02-03 15:30:00,5.83,5.85,5.61,5.62,2610584.0,5.83,5.85,5.61,5.62,2610584.0
2025-02-04 09:30:00,5.65,5.75,5.46,5.71,2380549.0,5.65,5.75,5.46,5.71,2380549.0
2025-02-04 10:00:00,5.71,5.86,5.7,5.85,1070478.0,5.71,5.86,5.7,5.85,1070478.0
2025-02-04 10:30:00,5.84,5.91,5.78,5.84,576721.0,5.84,5.91,5.78,5.84,576721.0
2025-02-04 11:00:00,5.85,5.85,5.75,5.8,625998.0,5.85,5.85,5.75,5.8,625998.0
2025-02-04 11:30:00,5.8,5.89,5.8,5.88,395945.0,5.8,5.89,5.8,5.88,395945.0
2025-02-04 12:00:00,5.87,5.88,5.72,5.73,459974.0,5.87,5.88,5.72,5.73,459974.0
2025-02-04 12:30:00,5.73,5.75,5.7,5.71,342756.0,5.73,5.75,5.7,5.71,342756.0
2025-02-04 13:00:00,5.71,5.77,5.68,5.75,532018.0,5.71,5.77,5.68,5.75,532018.0
2025-02-04 13:30:00,5.74,5.78,5.74,5.77,201778.0,5.74,5.78,5.74,5.77,201778.0
2025-02-04 14:00:00,5.76,5.86,5.76,5.83,614541.0,5.76,5.86,5.76,5.83,614541.0
2025-02-04 14:30:00,5.83,5.84,5.78,5.82,368873.0,5.83,5.84,5.78,5.82,368873.0
2025-02-04 15:00:00,5.82,5.84,5.75,5.83,517030.0,5.82,5.84,5.75,5.83,517030.0
2025-02-04 15:30:00,5.83,5.95,5.81,5.92,2089164.0,5.83,5.95,5.81,5.92,2089164.0
2025-02-05 09:30:00,5.91,5.92,5.71,5.86,1501630.0,5.91,5.92,5.71,5.86,1501630.0
2025-02-05 10:00:00,5.87,6.08,5.82,5.98,1086928.0,5.87,6.08,5.82,5.98,1086928.0
2025-02-05 10:30:00,5.98,6.06,5.94,5.95,627042.0,5.98,6.06,5.94,5.95,627042.0
2025-02-05 11:00:00,5.94,6.09,5.89,6.06,771829.0,5.94,6.09,5.89,6.06,771829.0
2025-02-05 11:30:00,6.05,6.1,5.99,6.06,539068.0,6.05,6.1,5.99,6.06,539068.0
2025-02-05 12:00:00,6.06,6.17,6.05,6.07,703682.0,6.06,6.17,6.05,6.07,703682.0
2025-02-05 12:30:00,6.07,6.07,5.99,6.0,383746.0,6.07,6.07,5.99,6.0,383746.0
2025-02-05 13:00:00,6.0,6.05,5.92,5.95,313320.0,6.0,6.05,5.92,5.95,313320.0
2025-02-05 13:30:00,5.94,6.0,5.93,5.98,314951.0,5.94,6.0,5.93,5.98,314951.0
2025-02-05 14:00:00,5.98,5.98,5.84,5.84,550403.0,5.98,5.98,5.84,5.84,550403.0
2025-02-05 14:30:00,5.83,5.86,5.82,5.85,416332.0,5.83,5.86,5.82,5.85,416332.0
2025-02-05 15:00:00,5.84,5.94,5.84,5.9,570851.0,5.84,5.94,5.84,5.9,570851.0
2025-02-05 15:30:00,5.91,5.92,5.8,5.8,1476276.0,5.91,5.92,5.8,5.8,1476276.0
2025-02-06 09:30:00,5.78,5.92,5.75,5.85,1073647.0,5.78,5.92,5.75,5.85,1073647.0
2025-02-06 10:00:00,5.85,5.98,5.77,5.89,801786.0,5.85,5.98,5.77,5.89,801786.0
2025-02-06 10:30:00,5.89,6.02,5.86,5.89,784253.0,5.89,6.02,5.86,5.89,784253.0
2025-02-06 11:00:00,5.89,5.97,5.82,5.86,668632.0,5.89,5.97,5.82,5.86,668632.0
2025-02-06 11:30:00,5.86,5.86,5.75,5.75,1277063.0,5.86,5.86,5.75,5.75,1277063.0
2025-02-06 12:00:00,5.75,5.92,5.74,5.88,1279433.0,5.75,5.92,5.74,5.88,1279433.0
2025-02-06 12:30:00,5.89,5.99,5.87,5.98,798814.0,5.89,5.99,5.87,5.98,798814.0
2025-02-06 13:00:00,5.98,5.98,5.9,5.92,635038.0,5.98,5.98,5.9,5.92,635038.0
2025-02-06 13:30:00,5.92,5.93,5.84,5.85,481129.0,5.92,5.93,5.84,5.85,481129.0
2025-02-06 14:00:00,5.85,5.86,5.75,5.75,480780.0,5.85,5.86,5.75,5.75,480780.0
2025-02-06 14:30:00,5.75,5.76,5.68,5.71,933645.0,5.75,5.76,5.68,5.71,933645.0
2025-02-06 15:00:00,5.71,5.76,5.68,5.74,687826.0,5.71,5.76,5.68,5.74,687826.0
2025-02-06 15:30:00,5.74,5.91,5.72,5.91,2327738.0,5.74,5.91,5.72,5.91,2327738.0
2025-02-07 09:30:00,5.89,5.9,5.62,5.63,1908843.0,5.89,5.9,5.62,5.63,1908843.0
2025-02-07 10:00:00,5.62,5.67,5.52,5.66,2140986.0,5.62,5.67,5.52,5.66,2140986.0
2025-02-07 10:30:00,5.65,5.73,5.61,5.63,1216249.0,5.65,5.73,5.61,5.63,1216249.0
2025-02-07 11:00:00,5.63,5.67,5.55,5.58,983518.0,5.63,5.67,5.55,5.58,983518.0
2025-02-07 11:30:00,5.58,5.63,5.52,5.54,778685.0,5.58,5.63,5.52,5.54,778685.0
2025-02-07 12:00:00,5.53,5.57,5.47,5.49,1395733.0,5.53,5.57,5.47,5.49,1395733.0
2025-02-07 12:30:00,5.48,5.49,5.4,5.44,987759.0,5.48,5.49,5.4,5.44,987759.0
2025-02-07 13:00:00,5.45,5.51,5.44,5.47,951857.0,5.45,5.51,5.44,5.47,951857.0
2025-02-07 13:30:00,5.48,5.54,5.43,5.43,689903.0,5.48,5.54,5.43,5.43,689903.0
2025-02-07 14:00:00,5.44,5.44,5.36,5.4,979626.0,5.44,5.44,5.36,5.4,979626.0
2025-02-07 14:30:00,5.4,5.44,5.34,5.34,891828.0,5.4,5.44,5.34,5.34,891828.0
2025-02-07 15:00:00,5.34,5.36,5.28,5.33,1730146.0,5.34,5.36,5.28,5.33,1730146.0
2025-02-07 15:30:00,5.33,5.4,5.32,5.32,2183029.0,5.33,5.4,5.32,5.32,2183029.0
2025-02-10 09:30:00,5.44,5.46,5.28,5.4,1644941.0,5.44,5.46,5.28,5.4,1644941.0
2025-02-10 10:00:00,5.4,5.4,5.31,5.33,735777.0,5.4,5.4,5.31,5.33,735777.0
2025-02-10 10:30:00,5.33,5.36,5.31,5.33,749660.0,5.33,5.36,5.31,5.33,749660.0
2025-02-10 11:00:00,5.33,5.37,5.3,5.32,653073.0,5.33,5.37,5.3,5.32,653073.0
2025-02-10 11:30:00,5.32,5.44,5.29,5.44,742244.0,5.32,5.44,5.29,5.44,742244.0
2025-02-10 12:00:00,5.44,5.52,5.43,5.47,559530.0,5.44,5.52,5.43,5.47,559530.0
2025-02-10 12:30:00,5.47,5.48,5.42,5.46,327639.0,5.47,5.48,5.42,5.46,327639.0
2025-02-10 13:00:00,5.47,5.48,5.42,5.44,371413.0,5.47,5.48,5.42,5.44,371413.0
2025-02-10 13:30:00,5.44,5.46,5.4,5.42,204927.0,5.44,5.46,5.4,5.42,204927.0
2025-02-10 14:00:00,5.41,5.42,5.37,5.39,247039.0,5.41,5.42,5.37,5.39,247039.0
2025-02-10 14:30:00,5.39,5.41,5.35,5.36,254499.0,5.39,5.41,5.35,5.36,254499.0
2025-02-10 15:00:00,5.35,5.4,5.32,5.38,638402.0,5.35,5.4,5.32,5.38,638402.0
2025-02-10 15:30:00,5.38,5.44,5.35,5.4,1398773.0,5.38,5.44,5.35,5.4,1398773.0
2025-02-11 09:30:00,5.25,5.43,5.16,5.38,1358042.0,5.25,5.43,5.16,5.38,1358042.0
2025-02-11 10:00:00,5.38,5.38,5.25,5.35,659296.0,5.38,5.38,5.25,5.35,659296.0
2025-02-11 10:30:00,5.35,5.38,5.33,5.37,434676.0,5.35,5.38,5.33,5.37,434676.0
2025-02-11 11:00:00,5.36,5.38,5.28,5.32,474995.0,5.36,5.38,5.28,5.32,474995.0
2025-02-11 11:30:00,5.32,5.38,5.26,5.27,485285.0,5.32,5.38,5.26,5.27,485285.0
2025-02-11 12:00:00,5.26,5.29,5.22,5.27,533160.0,5.26,5.29,5.22,5.27,533160.0
2025-02-11 12:30:00,5.28,5.3,5.24,5.25,310351.0,5.28,5.3,5.24,5.25,310351.0
2025-02-11 13:00:00,5.25,5.27,5.23,5.24,350879.0,5.25,5.27,5.23,5.24,350879.0
2025-02-11 13:30:00,5.23,5.3,5.23,5.25,404967.0,5.23,5.3,5.23,5.25,404967.0
2025-02-11 14:00:00,5.25,5.3,5.24,5.25,308486.0,5.25,5.3,5.24,5.25,308486.0
2025-02-11 14:30:00,5.26,5.32,5.25,5.31,363801.0,5.26,5.32,5.25,5.31,363801.0
2025-02-11 15:00:00,5.32,5.34,5.16,5.2,1220939.0,5.32,5.34,5.16,5.2,1220939.0
2025-02-11 15:30:00,5.19,5.19,5.04,5.06,3611043.0,5.19,5.19,5.04,5.06,3611043.0
2025-02-12 09:30:00,5.0,5.12,4.92,5.07,1665997.0,5.0,5.12,4.92,5.07,1665997.0
2025-02-12 10:00:00,5.08,5.1,4.94,5.03,1275640.0,5.08,5.1,4.94,5.03,1275640.0
2025-02-12 10:30:00,5.03,5.08,5.02,5.03,534892.0,5.03,5.08,5.02,5.03,534892.0
2025-02-12 11:00:00,5.03,5.04,4.95,5.0,719794.0,5.03,5.04,4.95,5.0,719794.0
2025-02-12 11:30:00,5.0,5.04,4.99,5.02,523269.0,5.0,5.04,4.99,5.02,523269.0
2025-02-12 12:00:00,5.02,5.14,5.02,5.09,618184.0,5.02,5.14,5.02,5.09,618184.0
2025-02-12 12:30:00,5.08,5.15,5.06,5.14,468320.0,5.08,5.15,5.06,5.14,468320.0
2025-02-12 13:00:00,5.13,5.15,5.11,5.13,353830.0,5.13,5.15,5.11,5.13,353830.0
2025-02-12 13:30:00,5.13,5.15,5.1,5.1,306103.0,5.13,5.15,5.1,5.1,306103.0
2025-02-12 14:00:00,5.1,5.1,5.05,5.08,444604.0,5.1,5.1,5.05,5.08,444604.0
2025-02-12 14:30:00,5.08,5.13,5.06,5.08,467417.0,5.08,5.13,5.06,5.08,467417.0
2025-02-12 15:00:00,5.09,5.15,5.09,5.14,650802.0,5.09,5.15,5.09,5.14,650802.0
2025-02-12 15:30:00,5.15,5.17,5.1,5.12,1657562.0,5.15,5.17,5.1,5.12,1657562.0
2025-02-13 09:30:00,5.39,5.76,5.39,5.59,4052806.0,5.39,5.76,5.39,5.59,4052806.0
2025-02-13 10:00:00,5.6,5.84,5.58,5.64,2889353.0,5.6,5.84,5.58,5.64,2889353.0
2025-02-13 10:30:00,5.64,5.68,5.56,5.6,1078927.0,5.64,5.68,5.56,5.6,1078927.0
2025-02-13 11:00:00,5.6,5.68,5.55,5.63,1015059.0,5.6,5.68,5.55,5.63,1015059.0
2025-02-13 11:30:00,5.63,5.68,5.6,5.65,805536.0,5.63,5.68,5.6,5.65,805536.0
2025-02-13 12:00:00,5.65,5.71,5.62,5.7,808470.0,5.65,5.71,5.62,5.7,808470.0
2025-02-13 12:30:00,5.7,5.8,5.66,5.79,990657.0,5.7,5.8,5.66,5.79,990657.0
2025-02-13 13:00:00,5.79,5.95,5.74,5.88,2252934.0,5.79,5.95,5.74,5.88,2252934.0
2025-02-13 13:30:00,5.88,6.07,5.87,6.03,2135008.0,5.88,6.07,5.87,6.03,2135008.0
2025-02-13 14:00:00,6.04,6.11,5.95,6.06,1462195.0,6.04,6.11,5.95,6.06,1462195.0
2025-02-13 14:30:00,6.07,6.13,5.92,5.94,2057373.0,6.07,6.13,5.92,5.94,2057373.0
2025-02-13 15:00:00,5.94,5.99,5.63,5.89,2495055.0,5.94,5.99,5.63,5.89,2495055.0
2025-02-13 15:30:00,5.89,5.93,5.79,5.9,2444132.0,5.89,5.93,5.79,5.9,2444132.0
2025-02-14 09:30:00,5.98,6.27,5.9,6.15,2103309.0,5.98,6.27,5.9,6.15,2103309.0
2025-02-14 10:00:00,6.15,6.24,6.1,6.15,1302187.0,6.15,6.24,6.1,6.15,1302187.0
2025-02-14 10:30:00,6.15,6.24,5.97,6.09,1838283.0,6.15,6.24,5.97,6.09,1838283.0
2025-02-14 11:00:00,6.08,6.14,6.02,6.08,815427.0,6.08,6.14,6.02,6.08,815427.0
2025-02-14 11:30:00,6.08,6.11,5.93,5.98,1013126.0,6.08,6.11,5.93,5.98,1013126.0
2025-02-14 12:00:00,5.98,6.01,5.93,5.93,938591.0,5.98,6.01,5.93,5.93,938591.0
2025-02-14 12:30:00,5.92,6.01,5.89,6.0,1044234.0,5.92,6.01,5.89,6.0,1044234.0
2025-02-14 13:00:00,6.0,6.05,5.99,6.0,451762.0,6.0,6.05,5.99,6.0,451762.0
2025-02-14 13:30:00,5.99,6.1,5.99,6.07,687637.0,5.99,6.1,5.99,6.07,687637.0
2025-02-14 14:00:00,6.06,6.1,6.02,6.03,505949.0,6.06,6.1,6.02,6.03,505949.0
2025-02-14 14:30:00,6.03,6.09,6.02,6.09,827537.0,6.03,6.09,6.02,6.09,827537.0
2025-02-14 15:00:00,6.09,6.17,6.08,6.13,647035.0,6.09,6.17,6.08,6.13,647035.0
2025-02-14 15:30:00,6.14,6.18,6.09,6.18,1872723.0,6.14,6.18,6.09,6.18,1872723.0
2025-02-18 09:30:00,6.24,6.84,6.21,6.83,4111412.0,6.24,6.84,6.21,6.83,4111412.0
2025-02-18 10:00:00,6.83,6.86,6.64,6.77,2439673.0,6.83,6.86,6.64,6.77,2439673.0
2025-02-18 10:30:00,6.77,6.92,6.73,6.9,1865460.0,6.77,6.92,6.73,6.9,1865460.0
2025-02-18 11:00:00,6.91,7.16,6.83,6.87,4861565.0,6.91,7.16,6.83,6.87,4861565.0
2025-02-18 11:30:00,6.88,6.9,6.71,6.9,1428347.0,6.88,6.9,6.71,6.9,1428347.0
2025-02-18 12:00:00,6.9,6.9,6.65,6.69,1405178.0,6.9,6.9,6.65,6.69,1405178.0
2025-02-18 12:30:00,6.68,6.69,6.43,6.46,1761983.0,6.68,6.69,6.43,6.46,1761983.0
2025-02-18 13:00:00,6.46,6.47,6.29,6.31,1588178.0,6.46,6.47,6.29,6.31,1588178.0
2025-02-18 13:30:00,6.31,6.48,6.29,6.46,1221038.0,6.31,6.48,6.29,6.46,1221038.0
2025-02-18 14:00:00,6.46,6.62,6.46,6.59,1715911.0,6.46,6.62,6.46,6.59,1715911.0
2025-02-18 14:30:00,6.58,6.7,6.57,6.66,969864.0,6.58,6.7,6.57,6.66,969864.0
2025-02-18 15:00:00,6.67,6.78,6.53,6.74,2432019.0,6.67,6.78,6.53,6.74,2432019.0
2025-02-18 15:30:00,6.73,6.77,6.64,6.75,3363922.0,6.73,6.77,6.64,6.75,3363922.0
2025-02-19 09:30:00,6.59,6.73,6.47,6.55,1442579.0,6.59,6.73,6.47,6.55,1442579.0
2025-02-19 10:00:00,6.57,6.7,6.54,6.62,781706.0,6.57,6.7,6.54,6.62,781706.0
2025-02-19 10:30:00,6.62,6.8,6.61,6.7,770542.0,6.62,6.8,6.61,6.7,770542.0
2025-02-19 11:00:00,6.7,6.89,6.7,6.84,773227.0,6.7,6.89,6.7,6.84,773227.0
2025-02-19 11:30:00,6.85,7.22,6.85,7.12,2704419.0,6.85,7.22,6.85,7.12,2704419.0
2025-02-19 12:00:00,7.12,7.17,6.98,7.12,1627412.0,7.12,7.17,6.98,7.12,1627412.0
2025-02-19 12:30:00,7.12,7.22,7.01,7.01,994767.0,7.12,7.22,7.01,7.01,994767.0
2025-02-19 13:00:00,7.01,7.02,6.92,6.98,542229.0,7.01,7.02,6.92,6.98,542229.0
2025-02-19 13:30:00,6.97,7.09,6.93,6.96,1333155.0,6.97,7.09,6.93,6.96,1333155.0
2025-02-19 14:00:00,6.96,7.05,6.89,7.0,1359600.0,6.96,7.05,6.89,7.0,1359600.0
2025-02-19 14:30:00,7.0,7.12,6.98,7.06,1072230.0,7.0,7.12,6.98,7.06,1072230.0
2025-02-19 15:00:00,7.06,7.13,6.82,6.84,1795080.0,7.06,7.13,6.82,6.84,1795080.0
2025-02-19 15:30:00,6.83,6.97,6.83,6.96,2956249.0,6.83,6.97,6.83,6.96,2956249.0
2025-02-20 09:30:00,7.4,7.56,7.12,7.16,3906819.0,7.4,7.56,7.12,7.16,3906819.0
2025-02-20 10:00:00,7.16,7.47,7.13,7.18,1984289.0,7.16,7.47,7.13,7.18,1984289.0
2025-02-20 10:30:00,7.18,7.3,7.02,7.11,1785801.0,7.18,7.3,7.02,7.11,1785801.0
2025-02-20 11:00:00,7.1,7.18,7.02,7.08,1352594.0,7.1,7.18,7.02,7.08,1352594.0
2025-02-20 11:30:00,7.08,7.2,6.97,7.01,2687968.0,7.08,7.2,6.97,7.01,2687968.0
2025-02-20 12:00:00,7.01,7.2,6.95,7.19,1364068.0,7.01,7.2,6.95,7.19,1364068.0
2025-02-20 12:30:00,7.2,7.25,7.13,7.2,1448214.0,7.2,7.25,7.13,7.2,1448214.0
2025-02-20 13:00:00,7.2,7.4,7.18,7.36,2372311.0,7.2,7.4,7.18,7.36,2372311.0
2025-02-20 13:30:00,7.37,7.46,7.3,7.4,1660515.0,7.37,7.46,7.3,7.4,1660515.0
2025-02-20 14:00:00,7.39,7.58,7.33,7.56,2601056.0,7.39,7.58,7.33,7.56,2601056.0
2025-02-20 14:30:00,7.56,7.62,7.49,7.58,2288358.0,7.56,7.62,7.49,7.58,2288358.0
2025-02-20 15:00:00,7.58,7.67,7.44,7.47,2577498.0,7.58,7.67,7.44,7.47,2577498.0
2025-02-20 15:30:00,7.47,7.55,7.3,7.48,4059330.0,7.47,7.55,7.3,7.48,4059330.0
2025-02-21 09:30:00,7.43,7.53,7.22,7.24,1841700.0,7.43,7.53,7.22,7.24,1841700.0
2025-02-21 10:00:00,7.22,7.24,7.03,7.11,2097847.0,7.22,7.24,7.03,7.11,2097847.0
2025-02-21 10:30:00,7.11,7.16,7.03,7.15,1239166.0,7.11,7.16,7.03,7.15,1239166.0
2025-02-21 11:00:00,7.16,7.19,7.01,7.03,866848.0,7.16,7.19,7.01,7.03,866848.0
2025-02-21 11:30:00,7.03,7.06,6.89,6.91,2063554.0,7.03,7.06,6.89,6.91,2063554.0
2025-02-21 12:00:00,6.91,7.0,6.9,6.94,1947319.0,6.91,7.0,6.9,6.94,1947319.0
2025-02-21 12:30:00,6.94,6.94,6.81,6.85,1668704.0,6.94,6.94,6.81,6.85,1668704.0
2025-02-21 13:00:00,6.85,6.87,6.76,6.77,1755983.0,6.85,6.87,6.76,6.77,1755983.0
2025-02-21 13:30:00,6.78,6.83,6.71,6.72,1555576.0,6.78,6.83,6.71,6.72,1555576.0
2025-02-21 14:00:00,6.72,6.77,6.6,6.63,1449031.0,6.72,6.77,6.6,6.63,1449031.0
2025-02-21 14:30:00,6.63,6.7,6.6,6.61,1464729.0,6.63,6.7,6.6,6.61,1464729.0
2025-02-21 15:00:00,6.61,6.67,6.58,6.63,1487040.0,6.61,6.67,6.58,6.63,1487040.0
2025-02-21 15:30:00,6.64,6.84,6.62,6.84,2532074.0,6.64,6.84,6.62,6.84,2532074.0
2025-02-24 09:30:00,6.85,6.85,6.36,6.37,2278116.0,6.85,6.85,6.36,6.37,2278116.0
2025-02-24 10:00:00,6.36,6.43,6.21,6.31,2431230.0,6.36,6.43,6.21,6.31,2431230.0
2025-02-24 10:30:00,6.31,6.36,6.21,6.27,1324823.0,6.31,6.36,6.21,6.27,1324823.0
2025-02-24 11:00:00,6.26,6.36,6.21,6.33,1371895.0,6.26,6.36,6.21,6.33,1371895.0
2025-02-24 11:30:00,6.33,6.48,6.33,6.35,2389558.0,6.33,6.48,6.33,6.35,2389558.0
2025-02-24 12:00:00,6.35,6.45,6.34,6.36,1011782.0,6.35,6.45,6.34,6.36,1011782.0
2025-02-24 12:30:00,6.36,6.46,6.33,6.42,1415635.0,6.36,6.46,6.33,6.42,1415635.0
2025-02-24 13:00:00,6.42,6.58,6.39,6.57,2129935.0,6.42,6.58,6.39,6.57,2129935.0
2025-02-24 13:30:00,6.57,6.58,6.48,6.5,1645846.0,6.57,6.58,6.48,6.5,1645846.0
2025-02-24 14:00:00,6.5,6.56,6.45,6.49,951328.0,6.5,6.56,6.45,6.49,951328.0
2025-02-24 14:30:00,6.49,6.54,6.44,6.45,502293.0,6.49,6.54,6.44,6.45,502293.0
2025-02-24 15:00:00,6.46,6.47,6.34,6.35,500353.0,6.46,6.47,6.34,6.35,500353.0
2025-02-24 15:30:00,6.35,6.45,6.32,6.33,1374735.0,6.35,6.45,6.32,6.33,1374735.0
2025-02-25 09:30:00,6.12,6.24,5.93,5.94,1619758.0,6.12,6.24,5.93,5.94,1619758.0
2025-02-25 10:00:00,5.94,5.95,5.64,5.7,3291788.0,5.94,5.95,5.64,5.7,3291788.0
2025-02-25 10:30:00,5.7,5.93,5.67,5.85,1421793.0,5.7,5.93,5.67,5.85,1421793.0
2025-02-25 11:00:00,5.85,5.89,5.8,5.81,796847.0,5.85,5.89,5.8,5.81,796847.0
2025-02-25 11:30:00,5.82,5.89,5.77,5.87,686187.0,5.82,5.89,5.77,5.87,686187.0
2025-02-25 12:00:00,5.86,5.91,5.8,5.85,410647.0,5.86,5.91,5.8,5.85,410647.0
2025-02-25 12:30:00,5.85,5.94,5.84,5.86,421588.0,5.85,5.94,5.84,5.86,421588.0
2025-02-25 13:00:00,5.85,5.94,5.81,5.82,518902.0,5.85,5.94,5.81,5.82,518902.0
2025-02-25 13:30:00,5.82,5.84,5.77,5.82,633074.0,5.82,5.84,5.77,5.82,633074.0
2025-02-25 14:00:00,5.81,5.81,5.66,5.67,495391.0,5.81,5.81,5.66,5.67,495391.0
2025-02-25 14:30:00,5.67,5.76,5.66,5.72,555046.0,5.67,5.76,5.66,5.72,555046.0
2025-02-25 15:00:00,5.73,5.8,5.71,5.73,680364.0,5.73,5.8,5.71,5.73,680364.0
2025-02-25 15:30:00,5.73,5.79,5.69,5.74,1756511.0,5.73,5.79,5.69,5.74,1756511.0
2025-02-26 09:30:00,5.83,6.04,5.83,5.99,1289452.0,5.83,6.04,5.83,5.99,1289452.0
2025-02-26 10:00:00,5.99,6.06,5.9,5.9,852129.0,5.99,6.06,5.9,5.9,852129.0
2025-02-26 10:30:00,5.91,5.96,5.87,5.91,748553.0,5.91,5.96,5.87,5.91,748553.0
2025-02-26 11:00:00,5.91,6.03,5.91,5.99,637979.0,5.91,6.03,5.91,5.99,637979.0
2025-02-26 11:30:00,5.98,6.05,5.91,5.92,612960.0,5.98,6.05,5.91,5.92,612960.0
2025-02-26 12:00:00,5.92,6.01,5.91,6.0,366265.0,5.92,6.01,5.91,6.0,366265.0
2025-02-26 12:30:00,6.01,6.03,5.83,5.86,783307.0,6.01,6.03,5.83,5.86,783307.0
2025-02-26 13:00:00,5.86,5.89,5.83,5.83,742012.0,5.86,5.89,5.83,5.83,742012.0
2025-02-26 13:30:00,5.83,5.86,5.77,5.81,687344.0,5.83,5.86,5.77,5.81,687344.0
2025-02-26 14:00:00,5.8,6.11,5.78,6.04,2362465.0,5.8,6.11,5.78,6.04,2362465.0
2025-02-26 14:30:00,6.04,6.12,6.0,6.02,1151293.0,6.04,6.12,6.0,6.02,1151293.0
2025-02-26 15:00:00,6.02,6.08,5.97,6.06,1556975.0,6.02,6.08,5.97,6.06,1556975.0
2025-02-26 15:30:00,6.05,6.16,6.03,6.14,1617204.0,6.05,6.16,6.03,6.14,1617204.0
2025-02-27 09:30:00,6.21,6.43,6.02,6.04,1695438.0,6.21,6.43,6.02,6.04,1695438.0
2025-02-27 10:00:00,6.04,6.18,5.93,6.14,1136983.0,6.04,6.18,5.93,6.14,1136983.0
2025-02-27 10:30:00,6.14,6.14,5.98,6.0,1364825.0,6.14,6.14,5.98,6.0,1364825.0
2025-02-27 11:00:00,6.0,6.29,5.99,6.24,1847921.0,6.0,6.29,5.99,6.24,1847921.0
2025-02-27 11:30:00,6.24,6.56,6.23,6.38,3001897.0,6.24,6.56,6.23,6.38,3001897.0
2025-02-27 12:00:00,6.39,6.43,6.33,6.4,1215913.0,6.39,6.43,6.33,6.4,1215913.0
2025-02-27 12:30:00,6.41,6.54,6.39,6.5,1388018.0,6.41,6.54,6.39,6.5,1388018.0
2025-02-27 13:00:00,6.5,6.63,6.47,6.5,2538038.0,6.5,6.63,6.47,6.5,2538038.0
2025-02-27 13:30:00,6.5,6.59,6.46,6.46,2109528.0,6.5,6.59,6.46,6.46,2109528.0
2025-02-27 14:00:00,6.47,6.48,6.27,6.28,2753539.0,6.47,6.48,6.27,6.28,2753539.0
2025-02-27 14:30:00,6.29,6.29,6.1,6.17,3720059.0,6.29,6.29,6.1,6.17,3720059.0
2025-02-27 15:00:00,6.17,6.19,5.94,5.95,2975472.0,6.17,6.19,5.94,5.95,2975472.0
2025-02-27 15:30:00,5.95,6.02,5.85,5.9,4560382.0,5.95,6.02,5.85,5.9,4560382.0
2025-02-28 09:30:00,5.81,5.95,5.66,5.82,1801344.0,5.81,5.95,5.66,5.82,1801344.0
2025-02-28 10:00:00,5.82,6.07,5.8,6.06,2776848.0,5.82,6.07,5.8,6.06,2776848.0
2025-02-28 10:30:00,6.06,6.15,5.97,5.98,2416930.0,6.06,6.15,5.97,5.98,2416930.0
2025-02-28 11:00:00,5.98,5.98,5.7,5.73,2909642.0,5.98,5.98,5.7,5.73,2909642.0
2025-02-28 11:30:00,5.73,5.91,5.7,5.86,3667349.0,5.73,5.91,5.7,5.86,3667349.0
2025-02-28 12:00:00,5.86,5.96,5.79,5.87,2895447.0,5.86,5.96,5.79,5.87,2895447.0
2025-02-28 12:30:00,5.87,5.9,5.58,5.58,3212136.0,5.87,5.9,5.58,5.58,3212136.0
2025-02-28 13:00:00,5.59,5.65,5.5,5.58,4352075.0,5.59,5.65,5.5,5.58,4352075.0
2025-02-28 13:30:00,5.58,5.63,5.52,5.52,2763857.0,5.58,5.63,5.52,5.52,2763857.0
2025-02-28 14:00:00,5.51,5.57,5.5,5.53,4410219.0,5.51,5.57,5.5,5.53,4410219.0
2025-02-28 14:30:00,5.54,5.64,5.52,5.64,4191691.0,5.54,5.64,5.52,5.64,4191691.0
2025-02-28 15:00:00,5.63,5.77,5.6,5.75,4525831.0,5.63,5.77,5.6,5.75,4525831.0
2025-02-28 15:30:00,5.74,5.79,5.65,5.77,6386077.0,5.74,5.79,5.65,5.77,6386077.0
2025-03-03 09:30:00,5.88,5.97,5.68,5.71,2108521.0,5.88,5.97,5.68,5.71,2108521.0
2025-03-03 10:00:00,5.71,6.0,5.61,6.0,2226666.0,5.71,6.0,5.61,6.0,2226666.0
2025-03-03 10:30:00,6.0,6.08,5.89,5.91,1874252.0,6.0,6.08,5.89,5.91,1874252.0
2025-03-03 11:00:00,5.92,6.01,5.74,5.75,1394408.0,5.92,6.01,5.74,5.75,1394408.0
2025-03-03 11:30:00,5.75,5.76,5.59,5.65,1503373.0,5.75,5.76,5.59,5.65,1503373.0
2025-03-03 12:00:00,5.65,5.71,5.63,5.65,935373.0,5.65,5.71,5.63,5.65,935373.0
2025-03-03 12:30:00,5.65,5.66,5.5,5.52,1360608.0,5.65,5.66,5.5,5.52,1360608.0
2025-03-03 13:00:00,5.51,5.53,5.36,5.38,1788632.0,5.51,5.53,5.36,5.38,1788632.0
2025-03-03 13:30:00,5.38,5.44,5.33,5.35,1223957.0,5.38,5.44,5.33,5.35,1223957.0
2025-03-03 14:00:00,5.35,5.41,5.31,5.33,1158591.0,5.35,5.41,5.31,5.33,1158591.0
2025-03-03 14:30:00,5.34,5.39,5.2,5.21,1602602.0,5.34,5.39,5.2,5.21,1602602.0
2025-03-03 15:00:00,5.2,5.23,5.08,5.1,2229370.0,5.2,5.23,5.08,5.1,2229370.0
2025-03-03 15:30:00,5.1,5.18,5.05,5.17,2762411.0,5.1,5.18,5.05,5.17,2762411.0
2025-03-04 09:30:00,5.08,5.23,4.98,5.1,1759960.0,5.08,5.23,4.98,5.1,1759960.0
2025-03-04 10:00:00,5.1,5.2,5.05,5.19,979039.0,5.1,5.2,5.05,5.19,979039.0
2025-03-04 10:30:00,5.18,5.21,5.1,5.13,1006867.0,5.18,5.21,5.1,5.13,1006867.0
2025-03-04 11:00:00,5.12,5.16,5.06,5.08,852605.0,5.12,5.16,5.06,5.08,852605.0
2025-03-04 11:30:00,5.08,5.15,5.03,5.08,2040397.0,5.08,5.15,5.03,5.08,2040397.0
2025-03-04 12:00:00,5.08,5.24,5.04,5.2,1059099.0,5.08,5.24,5.04,5.2,1059099.0
2025-03-04 12:30:00,5.2,5.3,5.16,5.23,938440.0,5.2,5.3,5.16,5.23,938440.0
2025-03-04 13:00:00,5.23,5.34,5.22,5.27,714566.0,5.23,5.34,5.22,5.27,714566.0
2025-03-04 13:30:00,5.26,5.31,5.22,5.27,693391.0,5.26,5.31,5.22,5.27,693391.0
2025-03-04 14:00:00,5.27,5.4,5.26,5.33,958015.0,5.27,5.4,5.26,5.33,958015.0
2025-03-04 14:30:00,5.33,5.39,5.28,5.36,914171.0,5.33,5.39,5.28,5.36,914171.0
2025-03-04 15:00:00,5.36,5.46,5.35,5.41,1315286.0,5.36,5.46,5.35,5.41,1315286.0
2025-03-04 15:30:00,5.41,5.41,5.18,5.27,1806030.0,5.41,5.41,5.18,5.27,1806030.0
2025-03-05 09:30:00,5.29,5.32,4.91,4.95,3377858.0,5.29,5.32,4.91,4.95,3377858.0
2025-03-05 10:00:00,4.95,5.1,4.91,5.01,4230791.0,4.95,5.1,4.91,5.01,4230791.0
2025-03-05 10:30:00,5.0,5.15,4.98,5.06,1968898.0,5.0,5.15,4.98,5.06,1968898.0
2025-03-05 11:00:00,5.06,5.06,4.96,4.98,1744719.0,5.06,5.06,4.96,4.98,1744719.0
2025-03-05 11:30:00,4.98,5.0,4.85,4.91,2898025.0,4.98,5.0,4.85,4.91,2898025.0
2025-03-05 12:00:00,4.9,5.02,4.89,4.96,1770216.0,4.9,5.02,4.89,4.96,1770216.0
2025-03-05 12:30:00,4.96,5.04,4.93,5.0,938454.0,4.96,5.04,4.93,5.0,938454.0
2025-03-05 13:00:00,5.0,5.02,4.88,4.9,1299409.0,5.0,5.02,4.88,4.9,1299409.0
2025-03-05 13:30:00,4.9,5.0,4.88,5.0,872016.0,4.9,5.0,4.88,5.0,872016.0
2025-03-05 14:00:00,5.0,5.14,4.96,5.11,1512606.0,5.0,5.14,4.96,5.11,1512606.0
2025-03-05 14:30:00,5.11,5.15,5.08,5.08,1304424.0,5.11,5.15,5.08,5.08,1304424.0
2025-03-05 15:00:00,5.08,5.19,5.07,5.13,1973404.0,5.08,5.19,5.07,5.13,1973404.0
2025-03-05 15:30:00,5.12,5.16,5.09,5.12,2651777.0,5.12,5.16,5.09,5.12,2651777.0
2025-03-06 09:30:00,4.9,4.93,4.76,4.85,2737903.0,4.9,4.93,4.76,4.85,2737903.0
2025-03-06 10:00:00,4.85,5.02,4.8,5.02,1872879.0,4.85,5.02,4.8,5.02,1872879.0
2025-03-06 10:30:00,5.02,5.13,4.98,5.08,2181860.0,5.02,5.13,4.98,5.08,2181860.0
2025-03-06 11:00:00,5.09,5.14,5.02,5.08,1239513.0,5.09,5.14,5.02,5.08,1239513.0
2025-03-06 11:30:00,5.08,5.14,5.02,5.03,717521.0,5.08,5.14,5.02,5.03,717521.0
2025-03-06 12:00:00,5.02,5.03,4.91,4.96,1623968.0,5.02,5.03,4.91,4.96,1623968.0
2025-03-06 12:30:00,4.95,5.0,4.93,5.0,592682.0,4.95,5.0,4.93,5.0,592682.0
2025-03-06 13:00:00,5.0,5.08,4.98,5.04,661794.0,5.0,5.08,4.98,5.04,661794.0
2025-03-06 13:30:00,5.04,5.09,4.97,5.0,681838.0,5.04,5.09,4.97,5.0,681838.0
2025-03-06 14:00:00,5.0,5.03,4.96,4.99,535319.0,5.0,5.03,4.96,4.99,535319.0
2025-03-06 14:30:00,4.99,5.25,4.97,5.0,1187956.0,4.99,5.25,4.97,5.0,1187956.0
2025-03-06 15:00:00,5.0,5.09,4.98,5.04,692274.0,5.0,5.09,4.98,5.04,692274.0
2025-03-06 15:30:00,5.04,5.07,5.0,5.04,826773.0,5.04,5.07,5.0,5.04,826773.0
2025-03-07 09:30:00,5.05,5.47,5.01,5.45,2590541.0,5.05,5.47,5.01,5.45,2590541.0
2025-03-07 10:00:00,5.46,5.61,5.39,5.55,2642909.0,5.46,5.61,5.39,5.55,2642909.0
2025-03-07 10:30:00,5.55,5.59,5.37,5.48,2143121.0,5.55,5.59,5.37,5.48,2143121.0
2025-03-07 11:00:00,5.47,5.54,5.38,5.45,1421669.0,5.47,5.54,5.38,5.45,1421669.0
2025-03-07 11:30:00,5.45,5.61,5.4,5.6,2652272.0,5.45,5.61,5.4,5.6,2652272.0
2025-03-07 12:00:00,5.61,5.67,5.51,5.63,1388195.0,5.61,5.67,5.51,5.63,1388195.0
2025-03-07 12:30:00,5.62,6.01,5.59,5.83,2840796.0,5.62,6.01,5.59,5.83,2840796.0
2025-03-07 13:00:00,5.82,5.96,5.72,5.81,2357363.0,5.82,5.96,5.72,5.81,2357363.0
2025-03-07 13:30:00,5.81,5.95,5.79,5.95,1989669.0,5.81,5.95,5.79,5.95,1989669.0
2025-03-07 14:00:00,5.94,6.09,5.84,5.86,3846825.0,5.94,6.09,5.84,5.86,3846825.0
2025-03-07 14:30:00,5.86,5.96,5.85,5.88,1419111.0,5.86,5.96,5.85,5.88,1419111.0
2025-03-07 15:00:00,5.88,6.02,5.87,6.0,1368471.0,5.88,6.02,5.87,6.0,1368471.0
2025-03-07 15:30:00,6.0,6.03,5.91,5.95,2516744.0,6.0,6.03,5.91,5.95,2516744.0
2025-03-10 09:30:00,5.64,5.95,5.64,5.68,1643450.0,5.64,5.95,5.64,5.68,1643450.0
2025-03-10 10:00:00,5.68,5.69,5.48,5.53,1755835.0,5.68,5.69,5.48,5.53,1755835.0
2025-03-10 10:30:00,5.53,5.55,5.44,5.46,1268270.0,5.53,5.55,5.44,5.46,1268270.0
2025-03-10 11:00:00,5.47,5.5,5.39,5.49,1084388.0,5.47,5.5,5.39,5.49,1084388.0
2025-03-10 11:30:00,5.48,5.65,5.44,5.55,1027789.0,5.48,5.65,5.44,5.55,1027789.0
2025-03-10 12:00:00,5.56,5.6,5.51,5.57,568442.0,5.56,5.6,5.51,5.57,568442.0
2025-03-10 12:30:00,5.58,5.63,5.52,5.53,693491.0,5.58,5.63,5.52,5.53,693491.0
2025-03-10 13:00:00,5.52,5.53,5.38,5.45,753836.0,5.52,5.53,5.38,5.45,753836.0
2025-03-10 13:30:00,5.45,5.46,5.35,5.39,897636.0,5.45,5.46,5.35,5.39,897636.0
2025-03-10 14:00:00,5.39,5.43,5.33,5.33,482910.0,5.39,5.43,5.33,5.33,482910.0
2025-03-10 14:30:00,5.33,5.36,5.24,5.25,818984.0,5.33,5.36,5.24,5.25,818984.0
2025-03-10 15:00:00,5.25,5.41,5.23,5.39,1103328.0,5.25,5.41,5.23,5.39,1103328.0
2025-03-10 15:30:00,5.39,5.5,5.37,5.39,1795699.0,5.39,5.5,5.37,5.39,1795699.0
2025-03-11 09:30:00,5.42,5.57,5.18,5.24,1461810.0,5.42,5.57,5.18,5.24,1461810.0
2025-03-11 10:00:00,5.23,5.34,5.07,5.08,1247770.0,5.23,5.34,5.07,5.08,1247770.0
2025-03-11 10:30:00,5.08,5.11,4.98,5.08,1573166.0,5.08,5.11,4.98,5.08,1573166.0
2025-03-11 11:00:00,5.08,5.18,5.07,5.14,1651302.0,5.08,5.18,5.07,5.14,1651302.0
2025-03-11 11:30:00,5.14,5.19,5.1,5.12,1327160.0,5.14,5.19,5.1,5.12,1327160.0
2025-03-11 12:00:00,5.1,5.13,5.05,5.1,960698.0,5.1,5.13,5.05,5.1,960698.0
2025-03-11 12:30:00,5.1,5.15,5.07,5.08,612259.0,5.1,5.15,5.07,5.08,612259.0
2025-03-11 13:00:00,5.08,5.12,5.06,5.08,548418.0,5.08,5.12,5.06,5.08,548418.0
2025-03-11 13:30:00,5.08,5.16,5.05,5.13,701553.0,5.08,5.16,5.05,5.13,701553.0
2025-03-11 14:00:00,5.13,5.3,5.12,5.22,1420990.0,5.13,5.3,5.12,5.22,1420990.0
2025-03-11 14:30:00,5.23,5.38,5.19,5.35,1058762.0,5.23,5.38,5.19,5.35,1058762.0
2025-03-11 15:00:00,5.35,5.39,5.28,5.39,834214.0,5.35,5.39,5.28,5.39,834214.0
2025-03-11 15:30:00,5.39,5.43,5.33,5.43,2795371.0,5.39,5.43,5.33,5.43,2795371.0
2025-03-12 09:30:00,5.47,5.65,5.4,5.56,1794344.0,5.47,5.65,5.4,5.56,1794344.0
2025-03-12 10:00:00,5.56,5.64,5.33,5.36,1135299.0,5.56,5.64,5.33,5.36,1135299.0
2025-03-12 10:30:00,5.36,5.38,5.25,5.25,1683772.0,5.36,5.38,5.25,5.25,1683772.0
2025-03-12 11:00:00,5.25,5.28,5.18,5.21,1073399.0,5.25,5.28,5.18,5.21,1073399.0
2025-03-12 11:30:00,5.21,5.3,5.2,5.29,767113.0,5.21,5.3,5.2,5.29,767113.0
2025-03-12 12:00:00,5.29,5.41,5.26,5.38,1084796.0,5.29,5.41,5.26,5.38,1084796.0
2025-03-12 12:30:00,5.37,5.47,5.28,5.28,994676.0,5.37,5.47,5.28,5.28,994676.0
2025-03-12 13:00:00,5.29,5.32,5.22,5.28,956742.0,5.29,5.32,5.22,5.28,956742.0
2025-03-12 13:30:00,5.27,5.31,5.18,5.19,892550.0,5.27,5.31,5.18,5.19,892550.0
2025-03-12 14:00:00,5.19,5.29,5.18,5.29,795150.0,5.19,5.29,5.18,5.29,795150.0
2025-03-12 14:30:00,5.29,5.39,5.29,5.36,1007124.0,5.29,5.39,5.29,5.36,1007124.0
2025-03-12 15:00:00,5.36,5.37,5.3,5.32,791826.0,5.36,5.37,5.3,5.32,791826.0
2025-03-12 15:30:00,5.32,5.37,5.23,5.23,1559942.0,5.32,5.37,5.23,5.23,1559942.0
2025-03-13 09:30:00,5.25,5.58,5.23,5.29,2929151.0,5.25,5.58,5.23,5.29,2929151.0
2025-03-13 10:00:00,5.29,5.45,5.25,5.33,1826741.0,5.29,5.45,5.25,5.33,1826741.0
2025-03-13 10:30:00,5.33,5.4,5.3,5.33,1453077.0,5.33,5.4,5.3,5.33,1453077.0
2025-03-13 11:00:00,5.33,5.38,5.25,5.26,844222.0,5.33,5.38,5.25,5.26,844222.0
2025-03-13 11:30:00,5.27,5.31,5.23,5.27,1059877.0,5.27,5.31,5.23,5.27,1059877.0
2025-03-13 12:00:00,5.27,5.36,5.26,5.33,1067680.0,5.27,5.36,5.26,5.33,1067680.0
2025-03-13 12:30:00,5.33,5.43,5.16,5.18,2013185.0,5.33,5.43,5.16,5.18,2013185.0
2025-03-13 13:00:00,5.19,5.19,5.04,5.09,1439151.0,5.19,5.19,5.04,5.09,1439151.0
2025-03-13 13:30:00,5.1,5.1,5.03,5.05,1477254.0,5.1,5.1,5.03,5.05,1477254.0
2025-03-13 14:00:00,5.04,5.12,5.04,5.1,775583.0,5.04,5.12,5.04,5.1,775583.0
2025-03-13 14:30:00,5.11,5.16,5.08,5.16,978625.0,5.11,5.16,5.08,5.16,978625.0
2025-03-13 15:00:00,5.15,5.17,5.09,5.11,699616.0,5.15,5.17,5.09,5.11,699616.0
2025-03-13 15:30:00,5.1,5.13,5.07,5.12,1247524.0,5.1,5.13,5.07,5.12,1247524.0
2025-03-14 09:30:00,5.19,5.47,5.13,5.37,2296562.0,5.19,5.47,5.13,5.37,2296562.0
2025-03-14 10:00:00,5.36,5.5,5.26,5.48,1465726.0,5.36,5.5,5.26,5.48,1465726.0
2025-03-14 10:30:00,5.47,5.62,5.45,5.53,2549001.0,5.47,5.62,5.45,5.53,2549001.0
2025-03-14 11:00:00,5.53,5.75,5.53,5.68,2446511.0,5.53,5.75,5.53,5.68,2446511.0
2025-03-14 11:30:00,5.69,5.73,5.65,5.68,1834535.0,5.69,5.73,5.65,5.68,1834535.0
2025-03-14 12:00:00,5.68,5.71,5.64,5.7,1566744.0,5.68,5.71,5.64,5.7,1566744.0
2025-03-14 12:30:00,5.7,5.96,5.69,5.95,2470577.0,5.7,5.96,5.69,5.95,2470577.0
2025-03-14 13:00:00,5.94,5.96,5.79,5.79,2138255.0,5.94,5.96,5.79,5.79,2138255.0
2025-03-14 13:30:00,5.79,5.81,5.66,5.75,2045821.0,5.79,5.81,5.66,5.75,2045821.0
2025-03-14 14:00:00,5.76,5.88,5.75,5.87,1838085.0,5.76,5.88,5.75,5.87,1838085.0
2025-03-14 14:30:00,5.87,5.88,5.76,5.83,1096125.0,5.87,5.88,5.76,5.83,1096125.0
2025-03-14 15:00:00,5.83,5.92,5.82,5.87,1702914.0,5.83,5.92,5.82,5.87,1702914.0
2025-03-14 15:30:00,5.87,5.91,5.83,5.85,2246949.0,5.87,5.91,5.83,5.85,2246949.0
2025-03-17 09:30:00,5.91,6.15,5.86,6.08,1918499.0,5.91,6.15,5.86,6.08,1918499.0
2025-03-17 10:00:00,6.07,6.12,5.83,5.85,1676964.0,6.07,6.12,5.83,5.85,1676964.0
2025-03-17 10:30:00,5.84,6.08,5.82,6.01,2345478.0,5.84,6.08,5.82,6.01,2345478.0
2025-03-17 11:00:00,6.02,6.11,6.0,6.04,988514.0,6.02,6.11,6.0,6.04,988514.0
2025-03-17 11:30:00,6.04,6.07,5.92,5.97,1314546.0,6.04,6.07,5.92,5.97,1314546.0
2025-03-17 12:00:00,5.98,5.99,5.88,5.9,675500.0,5.98,5.99,5.88,5.9,675500.0
2025-03-17 12:30:00,5.9,5.95,5.86,5.93,704846.0,5.9,5.95,5.86,5.93,704846.0
2025-03-17 13:00:00,5.93,5.95,5.89,5.93,541252.0,5.93,5.95,5.89,5.93,541252.0
2025-03-17 13:30:00,5.93,6.03,5.91,6.03,541233.0,5.93,6.03,5.91,6.03,541233.0
2025-03-17 14:00:00,6.03,6.05,5.99,6.03,580814.0,6.03,6.05,5.99,6.03,580814.0
2025-03-17 14:30:00,6.02,6.09,6.01,6.08,808794.0,6.02,6.09,6.01,6.08,808794.0
2025-03-17 15:00:00,6.07,6.13,6.02,6.08,948142.0,6.07,6.13,6.02,6.08,948142.0
2025-03-17 15:30:00,6.08,6.12,5.99,6.0,1587877.0,6.08,6.12,5.99,6.0,1587877.0
2025-03-18 09:30:00,5.9,5.91,5.61,5.66,1093204.0,5.9,5.91,5.61,5.66,1093204.0
2025-03-18 10:00:00,5.65,5.71,5.61,5.66,731142.0,5.65,5.71,5.61,5.66,731142.0
2025-03-18 10:30:00,5.67,5.68,5.55,5.62,948791.0,5.67,5.68,5.55,5.62,948791.0
2025-03-18 11:00:00,5.63,5.64,5.53,5.58,681508.0,5.63,5.64,5.53,5.58,681508.0
2025-03-18 11:30:00,5.57,5.59,5.49,5.5,844570.0,5.57,5.59,5.49,5.5,844570.0
2025-03-18 12:00:00,5.51,5.57,5.49,5.54,635159.0,5.51,5.57,5.49,5.54,635159.0
2025-03-18 12:30:00,5.54,5.58,5.5,5.58,903952.0,5.54,5.58,5.5,5.58,903952.0
2025-03-18 13:00:00,5.58,5.61,5.51,5.54,540138.0,5.58,5.61,5.51,5.54,540138.0
2025-03-18 13:30:00,5.54,5.59,5.5,5.52,563860.0,5.54,5.59,5.5,5.52,563860.0
2025-03-18 14:00:00,5.52,5.52,5.4,5.43,734433.0,5.52,5.52,5.4,5.43,734433.0
2025-03-18 14:30:00,5.43,5.5,5.42,5.49,513377.0,5.43,5.5,5.42,5.49,513377.0
2025-03-18 15:00:00,5.49,5.52,5.48,5.48,368152.0,5.49,5.52,5.48,5.48,368152.0
2025-03-18 15:30:00,5.49,5.5,5.43,5.45,1182920.0,5.49,5.5,5.43,5.45,1182920.0
2025-03-19 09:30:00,5.46,5.57,5.45,5.55,638606.0,5.46,5.57,5.45,5.55,638606.0
2025-03-19 10:00:00,5.56,5.67,5.55,5.65,1042177.0,5.56,5.67,5.55,5.65,1042177.0
2025-03-19 10:30:00,5.65,5.66,5.55,5.55,553928.0,5.65,5.66,5.55,5.55,553928.0
2025-03-19 11:00:00,5.55,5.61,5.48,5.6,1319670.0,5.55,5.61,5.48,5.6,1319670.0
2025-03-19 11:30:00,5.6,5.75,5.59,5.71,1852810.0,5.6,5.75,5.59,5.71,1852810.0
2025-03-19 12:00:00,5.71,5.81,5.71,5.77,799790.0,5.71,5.81,5.71,5.77,799790.0
2025-03-19 12:30:00,5.77,5.83,5.77,5.82,483935.0,5.77,5.83,5.77,5.82,483935.0
2025-03-19 13:00:00,5.81,5.88,5.76,5.87,539890.0,5.81,5.88,5.76,5.87,539890.0
2025-03-19 13:30:00,5.86,5.99,5.82,5.87,819595.0,5.86,5.99,5.82,5.87,819595.0
2025-03-19 14:00:00,5.87,6.0,5.83,5.93,844990.0,5.87,6.0,5.83,5.93,844990.0
2025-03-19 14:30:00,5.93,6.0,5.92,5.98,402612.0,5.93,6.0,5.92,5.98,402612.0
2025-03-19 15:00:00,5.98,6.07,5.9,5.91,806018.0,5.98,6.07,5.9,5.91,806018.0
2025-03-19 15:30:00,5.91,6.02,5.91,5.93,1138041.0,5.91,6.02,5.91,5.93,1138041.0
2025-03-20 09:30:00,5.85,5.87,5.76,5.79,839122.0,5.85,5.87,5.76,5.79,839122.0
2025-03-20 10:00:00,5.79,5.99,5.77,5.91,1724265.0,5.79,5.99,5.77,5.91,1724265.0
2025-03-20 10:30:00,5.92,5.95,5.84,5.92,1246267.0,5.92,5.95,5.84,5.92,1246267.0
2025-03-20 11:00:00,5.92,6.02,5.91,5.99,1482036.0,5.92,6.02,5.91,5.99,1482036.0
2025-03-20 11:30:00,5.99,6.01,5.9,5.91,837933.0,5.99,6.01,5.9,5.91,837933.0
2025-03-20 12:00:00,5.91,5.93,5.81,5.81,713444.0,5.91,5.93,5.81,5.81,713444.0
2025-03-20 12:30:00,5.82,5.83,5.75,5.77,459310.0,5.82,5.83,5.75,5.77,459310.0
2025-03-20 13:00:00,5.77,5.82,5.74,5.75,238480.0,5.77,5.82,5.74,5.75,238480.0
2025-03-20 13:30:00,5.75,5.82,5.73,5.79,434393.0,5.75,5.82,5.73,5.79,434393.0
2025-03-20 14:00:00,5.79,5.84,5.78,5.79,1112924.0,5.79,5.84,5.78,5.79,1112924.0
2025-03-20 14:30:00,5.79,5.84,5.71,5.72,961973.0,5.79,5.84,5.71,5.72,961973.0
2025-03-20 15:00:00,5.71,5.8,5.7,5.76,603163.0,5.71,5.8,5.7,5.76,603163.0
2025-03-20 15:30:00,5.76,5.82,5.72,5.74,1120439.0,5.76,5.82,5.72,5.74,1120439.0
2025-03-21 09:30:00,5.55,5.6,5.46,5.53,1363741.0,5.55,5.6,5.46,5.53,1363741.0
2025-03-21 10:00:00,5.53,5.61,5.5,5.54,1918657.0,5.53,5.61,5.5,5.54,1918657.0
2025-03-21 10:30:00,5.54,5.56,5.5,5.54,1362883.0,5.54,5.56,5.5,5.54,1362883.0
2025-03-21 11:00:00,5.54,5.57,5.48,5.49,764022.0,5.54,5.57,5.48,5.49,764022.0
2025-03-21 11:30:00,5.49,5.56,5.47,5.54,284965.0,5.49,5.56,5.47,5.54,284965.0
2025-03-21 12:00:00,5.54,5.73,5.52,5.7,727322.0,5.54,5.73,5.52,5.7,727322.0
2025-03-21 12:30:00,5.7,5.76,5.65,5.75,750108.0,5.7,5.76,5.65,5.75,750108.0
2025-03-21 13:00:00,5.75,5.85,5.72,5.82,1046515.0,5.75,5.85,5.72,5.82,1046515.0
2025-03-21 13:30:00,5.82,5.88,5.81,5.83,646842.0,5.82,5.88,5.81,5.83,646842.0
2025-03-21 14:00:00,5.84,6.0,5.82,5.97,1691013.0,5.84,6.0,5.82,5.97,1691013.0
2025-03-21 14:30:00,5.97,6.28,5.97,6.2,3586640.0,5.97,6.28,5.97,6.2,3586640.0
2025-03-21 15:00:00,6.21,6.27,6.13,6.2,1848650.0,6.21,6.27,6.13,6.2,1848650.0
2025-03-21 15:30:00,6.2,6.31,6.19,6.3,2697524.0,6.2,6.31,6.19,6.3,2697524.0
2025-03-24 09:30:00,6.43,6.62,6.4,6.42,2716144.0,6.43,6.62,6.4,6.42,2716144.0
2025-03-24 10:00:00,6.43,6.56,6.43,6.5,1297337.0,6.43,6.56,6.43,6.5,1297337.0
2025-03-24 10:30:00,6.5,6.53,6.44,6.48,1225983.0,6.5,6.53,6.44,6.48,1225983.0
2025-03-24 11:00:00,6.48,6.61,6.46,6.53,1551690.0,6.48,6.61,6.46,6.53,1551690.0
2025-03-24 11:30:00,6.53,6.55,6.37,6.44,780041.0,6.53,6.55,6.37,6.44,780041.0
2025-03-24 12:00:00,6.43,6.68,6.42,6.52,2869500.0,6.43,6.68,6.42,6.52,2869500.0
2025-03-24 12:30:00,6.52,6.67,6.49,6.65,2740678.0,6.52,6.67,6.49,6.65,2740678.0
2025-03-24 13:00:00,6.65,6.66,6.46,6.53,1360291.0,6.65,6.66,6.46,6.53,1360291.0
2025-03-24 13:30:00,6.54,6.59,6.51,6.52,840600.0,6.54,6.59,6.51,6.52,840600.0
2025-03-24 14:00:00,6.51,6.53,6.37,6.4,1088325.0,6.51,6.53,6.37,6.4,1088325.0
2025-03-24 14:30:00,6.4,6.45,6.35,6.4,1723613.0,6.4,6.45,6.35,6.4,1723613.0
2025-03-24 15:00:00,6.41,6.49,6.38,6.49,935867.0,6.41,6.49,6.38,6.49,935867.0
2025-03-24 15:30:00,6.49,6.54,6.37,6.39,1678723.0,6.49,6.54,6.37,6.39,1678723.0
2025-03-25 09:30:00,6.35,6.46,6.26,6.27,740746.0,6.35,6.46,6.26,6.27,740746.0
2025-03-25 10:00:00,6.27,6.52,6.21,6.5,2393338.0,6.27,6.52,6.21,6.5,2393338.0
2025-03-25 10:30:00,6.5,6.62,6.46,6.5,2004735.0,6.5,6.62,6.46,6.5,2004735.0
2025-03-25 11:00:00,6.5,6.52,6.4,6.42,676064.0,6.5,6.52,6.4,6.42,676064.0
2025-03-25 11:30:00,6.43,6.51,6.36,6.37,586751.0,6.43,6.51,6.36,6.37,586751.0
2025-03-25 12:00:00,6.37,6.43,6.36,6.4,475447.0,6.37,6.43,6.36,6.4,475447.0
2025-03-25 12:30:00,6.4,6.47,6.35,6.43,429395.0,6.4,6.47,6.35,6.43,429395.0
2025-03-25 13:00:00,6.44,6.54,6.34,6.35,671101.0,6.44,6.54,6.34,6.35,671101.0
2025-03-25 13:30:00,6.35,6.38,6.29,6.29,545532.0,6.35,6.38,6.29,6.29,545532.0
2025-03-25 14:00:00,6.29,6.36,6.26,6.29,666490.0,6.29,6.36,6.26,6.29,666490.0
2025-03-25 14:30:00,6.29,6.3,6.23,6.25,427057.0,6.29,6.3,6.23,6.25,427057.0
2025-03-25 15:00:00,6.25,6.32,6.21,6.23,707630.0,6.25,6.32,6.21,6.23,707630.0
2025-03-25 15:30:00,6.23,6.26,6.12,6.15,1976239.0,6.23,6.26,6.12,6.15,1976239.0
2025-03-26 09:30:00,6.14,6.18,6.0,6.01,944121.0,6.14,6.18,6.0,6.01,944121.0
2025-03-26 10:00:00,6.01,6.09,5.88,5.94,1688899.0,6.01,6.09,5.88,5.94,1688899.0
2025-03-26 10:30:00,5.94,5.95,5.85,5.91,984714.0,5.94,5.95,5.85,5.91,984714.0
2025-03-26 11:00:00,5.9,5.91,5.82,5.83,825001.0,5.9,5.91,5.82,5.83,825001.0
2025-03-26 11:30:00,5.84,5.9,5.82,5.84,1216601.0,5.84,5.9,5.82,5.84,1216601.0
2025-03-26 12:00:00,5.84,5.85,5.78,5.83,1028195.0,5.84,5.85,5.78,5.83,1028195.0
2025-03-26 12:30:00,5.83,5.85,5.72,5.73,645598.0,5.83,5.85,5.72,5.73,645598.0
2025-03-26 13:00:00,5.73,5.77,5.7,5.72,542839.0,5.73,5.77,5.7,5.72,542839.0
2025-03-26 13:30:00,5.73,5.75,5.7,5.71,505844.0,5.73,5.75,5.7,5.71,505844.0
2025-03-26 14:00:00,5.7,5.78,5.7,5.76,951112.0,5.7,5.78,5.7,5.76,951112.0
2025-03-26 14:30:00,5.75,5.81,5.73,5.81,1187559.0,5.75,5.81,5.73,5.81,1187559.0
2025-03-26 15:00:00,5.81,5.84,5.76,5.78,1848801.0,5.81,5.84,5.76,5.78,1848801.0
2025-03-26 15:30:00,5.78,5.88,5.75,5.85,2292387.0,5.78,5.88,5.75,5.85,2292387.0
2025-03-27 09:30:00,5.83,5.93,5.63,5.71,1544228.0,5.83,5.93,5.63,5.71,1544228.0
2025-03-27 10:00:00,5.7,5.75,5.59,5.71,1332310.0,5.7,5.75,5.59,5.71,1332310.0
2025-03-27 10:30:00,5.71,5.92,5.7,5.91,2705750.0,5.71,5.92,5.7,5.91,2705750.0
2025-03-27 11:00:00,5.91,6.03,5.85,5.98,2366552.0,5.91,6.03,5.85,5.98,2366552.0
2025-03-27 11:30:00,5.99,6.02,5.9,5.93,1257809.0,5.99,6.02,5.9,5.93,1257809.0
2025-03-27 12:00:00,5.93,5.97,5.85,5.85,1070422.0,5.93,5.97,5.85,5.85,1070422.0
2025-03-27 12:30:00,5.86,5.87,5.68,5.68,638882.0,5.86,5.87,5.68,5.68,638882.0
2025-03-27 13:00:00,5.69,5.71,5.63,5.64,859021.0,5.69,5.71,5.63,5.64,859021.0
2025-03-27 13:30:00,5.64,5.67,5.61,5.65,616537.0,5.64,5.67,5.61,5.65,616537.0
2025-03-27 14:00:00,5.65,5.7,5.62,5.64,768535.0,5.65,5.7,5.62,5.64,768535.0
2025-03-27 14:30:00,5.64,5.72,5.62,5.65,1234748.0,5.64,5.72,5.62,5.65,1234748.0
2025-03-27 15:00:00,5.65,5.69,5.57,5.59,1285596.0,5.65,5.69,5.57,5.59,1285596.0
2025-03-27 15:30:00,5.58,5.59,5.36,5.36,3209746.0,5.58,5.59,5.36,5.36,3209746.0
2025-03-28 09:30:00,3.34,3.52,2.93,2.95,29091014.0,3.34,3.52,2.93,2.95,29091014.0
2025-03-28 10:00:00,2.95,3.01,2.71,2.76,25426956.0,2.95,3.01,2.71,2.76,25426956.0
2025-03-28 10:30:00,2.76,2.99,2.75,2.94,17661456.0,2.76,2.99,2.75,2.94,17661456.0
2025-03-28 11:00:00,2.95,2.95,2.8,2.81,8389650.0,2.95,2.95,2.8,2.81,8389650.0
2025-03-28 11:30:00,2.81,2.84,2.74,2.77,9427072.0,2.81,2.84,2.74,2.77,9427072.0
2025-03-28 12:00:00,2.78,2.83,2.74,2.82,6510380.0,2.78,2.83,2.74,2.82,6510380.0
2025-03-28 12:30:00,2.82,2.94,2.65,2.79,17095434.0,2.82,2.94,2.65,2.79,17095434.0
2025-03-28 13:00:00,2.79,2.8,2.7,2.71,5147903.0,2.79,2.8,2.7,2.71,5147903.0
2025-03-28 13:30:00,2.71,2.72,2.66,2.7,4824438.0,2.71,2.72,2.66,2.7,4824438.0
2025-03-28 14:00:00,2.7,2.73,2.66,2.7,3400375.0,2.7,2.73,2.66,2.7,3400375.0
2025-03-28 14:30:00,2.7,2.76,2.63,2.68,6157044.0,2.7,2.76,2.63,2.68,6157044.0
2025-03-28 15:00:00,2.68,2.68,2.54,2.62,6528599.0,2.68,2.68,2.54,2.62,6528599.0
2025-03-28 15:30:00,2.62,2.62,2.55,2.59,8781739.0,2.62,2.62,2.55,2.59,8781739.0
2025-03-31 09:30:00,2.58,2.76,2.41,2.7,9292400.0,2.58,2.76,2.41,2.7,9292400.0
2025-03-31 10:00:00,2.7,2.88,2.68,2.84,7054304.0,2.7,2.88,2.68,2.84,7054304.0
2025-03-31 10:30:00,2.84,2.84,2.75,2.81,2763910.0,2.84,2.84,2.75,2.81,2763910.0
2025-03-31 11:00:00,2.82,2.83,2.71,2.75,2365543.0,2.82,2.83,2.71,2.75,2365543.0
2025-03-31 11:30:00,2.76,2.79,2.71,2.73,1593927.0,2.76,2.79,2.71,2.73,1593927.0
2025-03-31 12:00:00,2.73,2.84,2.73,2.83,2627924.0,2.73,2.84,2.73,2.83,2627924.0
2025-03-31 12:30:00,2.84,2.97,2.83,2.85,4601699.0,2.84,2.97,2.83,2.85,4601699.0
2025-03-31 13:00:00,2.86,2.93,2.85,2.88,1999279.0,2.86,2.93,2.85,2.88,1999279.0
2025-03-31 13:30:00,2.88,2.91,2.84,2.85,1229782.0,2.88,2.91,2.84,2.85,1229782.0
2025-03-31 14:00:00,2.85,3.0,2.84,2.99,3072308.0,2.85,3.0,2.84,2.99,3072308.0
2025-03-31 14:30:00,3.0,3.03,2.96,3.01,2898996.0,3.0,3.03,2.96,3.01,2898996.0
2025-03-31 15:00:00,3.01,3.07,3.0,3.06,3535889.0,3.01,3.07,3.0,3.06,3535889.0
2025-03-31 15:30:00,3.06,3.15,3.03,3.05,6323132.0,3.06,3.15,3.03,3.05,6323132.0
2025-04-01 09:30:00,2.9,2.99,2.76,2.84,6194911.0,2.9,2.99,2.76,2.84,6194911.0
2025-04-01 10:00:00,2.85,2.86,2.77,2.83,2461838.0,2.85,2.86,2.77,2.83,2461838.0
2025-04-01 10:30:00,2.83,2.99,2.83,2.96,2092841.0,2.83,2.99,2.83,2.96,2092841.0
2025-04-01 11:00:00,2.96,2.97,2.86,2.93,2033601.0,2.96,2.97,2.86,2.93,2033601.0
2025-04-01 11:30:00,2.94,2.97,2.89,2.95,1911814.0,2.94,2.97,2.89,2.95,1911814.0
2025-04-01 12:00:00,2.95,2.97,2.89,2.9,1223032.0,2.95,2.97,2.89,2.9,1223032.0
2025-04-01 12:30:00,2.9,2.95,2.86,2.93,1336666.0,2.9,2.95,2.86,2.93,1336666.0
2025-04-01 13:00:00,2.93,2.94,2.87,2.88,644965.0,2.93,2.94,2.87,2.88,644965.0
2025-04-01 13:30:00,2.88,2.91,2.87,2.89,737541.0,2.88,2.91,2.87,2.89,737541.0
2025-04-01 14:00:00,2.9,2.9,2.85,2.86,1123971.0,2.9,2.9,2.85,2.86,1123971.0
2025-04-01 14:30:00,2.86,2.88,2.85,2.87,837074.0,2.86,2.88,2.85,2.87,837074.0
2025-04-01 15:00:00,2.87,2.98,2.86,2.98,1684803.0,2.87,2.98,2.86,2.98,1684803.0
2025-04-01 15:30:00,2.98,2.98,2.8,2.83,6525824.0,2.98,2.98,2.8,2.83,6525824.0
2025-04-02 09:30:00,2.74,2.87,2.68,2.8,2986598.0,2.74,2.87,2.68,2.8,2986598.0
2025-04-02 10:00:00,2.79,2.96,2.78,2.92,2463467.0,2.79,2.96,2.78,2.92,2463467.0
2025-04-02 10:30:00,2.92,2.95,2.87,2.9,1291286.0,2.92,2.95,2.87,2.9,1291286.0
2025-04-02 11:00:00,2.9,2.92,2.83,2.92,933036.0,2.9,2.92,2.83,2.92,933036.0
2025-04-02 11:30:00,2.91,2.93,2.85,2.88,940620.0,2.91,2.93,2.85,2.88,940620.0
2025-04-02 12:00:00,2.88,2.88,2.83,2.83,1026978.0,2.88,2.88,2.83,2.83,1026978.0
2025-04-02 12:30:00,2.84,2.85,2.81,2.81,1017475.0,2.84,2.85,2.81,2.81,1017475.0
2025-04-02 13:00:00,2.81,2.87,2.81,2.83,794433.0,2.81,2.87,2.81,2.83,794433.0
2025-04-02 13:30:00,2.83,2.88,2.79,2.86,1342662.0,2.83,2.88,2.79,2.86,1342662.0
2025-04-02 14:00:00,2.87,2.88,2.81,2.81,706562.0,2.87,2.88,2.81,2.81,706562.0
2025-04-02 14:30:00,2.81,2.86,2.74,2.74,1854083.0,2.81,2.86,2.74,2.74,1854083.0
2025-04-02 15:00:00,2.75,2.78,2.71,2.76,1700403.0,2.75,2.78,2.71,2.76,1700403.0
2025-04-02 15:30:00,2.76,2.82,2.74,2.8,4103324.0,2.76,2.82,2.74,2.8,4103324.0
2025-04-03 09:30:00,2.56,2.7,2.56,2.63,2383003.0,2.56,2.7,2.56,2.63,2383003.0
2025-04-03 10:00:00,2.63,2.74,2.62,2.7,1424974.0,2.63,2.74,2.62,2.7,1424974.0
2025-04-03 10:30:00,2.7,2.71,2.63,2.65,900626.0,2.7,2.71,2.63,2.65,900626.0
2025-04-03 11:00:00,2.66,2.69,2.62,2.63,936650.0,2.66,2.69,2.62,2.63,936650.0
2025-04-03 11:30:00,2.63,2.65,2.59,2.6,932658.0,2.63,2.65,2.59,2.6,932658.0
2025-04-03 12:00:00,2.6,2.66,2.6,2.65,647137.0,2.6,2.66,2.6,2.65,647137.0
2025-04-03 12:30:00,2.66,2.66,2.6,2.6,544551.0,2.66,2.66,2.6,2.6,544551.0
2025-04-03 13:00:00,2.6,2.62,2.58,2.6,725412.0,2.6,2.62,2.58,2.6,725412.0
2025-04-03 13:30:00,2.6,2.65,2.59,2.62,523974.0,2.6,2.65,2.59,2.62,523974.0
2025-04-03 14:00:00,2.61,2.71,2.6,2.69,1340947.0,2.61,2.71,2.6,2.69,1340947.0
2025-04-03 14:30:00,2.69,2.71,2.62,2.66,1815366.0,2.69,2.71,2.62,2.66,1815366.0
2025-04-03 15:00:00,2.66,2.68,2.63,2.65,777899.0,2.66,2.68,2.63,2.65,777899.0
2025-04-03 15:30:00,2.65,2.71,2.62,2.67,2538716.0,2.65,2.71,2.62,2.67,2538716.0
2025-04-04 09:30:00,2.59,2.66,2.52,2.56,1716819.0,2.59,2.66,2.52,2.56,1716819.0
2025-04-04 10:00:00,2.56,2.59,2.46,2.47,1927953.0,2.56,2.59,2.46,2.47,1927953.0
2025-04-04 10:30:00,2.47,2.5,2.41,2.49,1674221.0,2.47,2.5,2.41,2.49,1674221.0
2025-04-04 11:00:00,2.49,2.62,2.48,2.58,930364.0,2.49,2.62,2.48,2.58,930364.0
2025-04-04 11:30:00,2.58,2.59,2.52,2.54,765318.0,2.58,2.59,2.52,2.54,765318.0
2025-04-04 12:00:00,2.54,2.6,2.53,2.54,584802.0,2.54,2.6,2.53,2.54,584802.0
2025-04-04 12:30:00,2.54,2.54,2.51,2.52,558388.0,2.54,2.54,2.51,2.52,558388.0
2025-04-04 13:00:00,2.52,2.53,2.49,2.5,462189.0,2.52,2.53,2.49,2.5,462189.0
2025-04-04 13:30:00,2.5,2.58,2.49,2.57,450506.0,2.5,2.58,2.49,2.57,450506.0
2025-04-04 14:00:00,2.57,2.59,2.53,2.54,300595.0,2.57,2.59,2.53,2.54,300595.0
2025-04-04 14:30:00,2.54,2.6,2.53,2.57,587405.0,2.54,2.6,2.53,2.57,587405.0
2025-04-04 15:00:00,2.58,2.63,2.57,2.61,716890.0,2.58,2.63,2.57,2.61,716890.0
2025-04-04 15:30:00,2.61,2.66,2.57,2.62,1786392.0,2.61,2.66,2.57,2.62,1786392.0
2025-04-07 09:30:00,2.43,2.58,2.32,2.58,2846153.0,2.43,2.58,2.32,2.58,2846153.0
2025-04-07 10:00:00,2.58,2.89,2.57,2.61,2913433.0,2.58,2.89,2.57,2.61,2913433.0
2025-04-07 10:30:00,2.6,2.64,2.48,2.58,1041590.0,2.6,2.64,2.48,2.58,1041590.0
2025-04-07 11:00:00,2.57,2.59,2.43,2.44,1005158.0,2.57,2.59,2.43,2.44,1005158.0
2025-04-07 11:30:00,2.44,2.53,2.43,2.45,787736.0,2.44,2.53,2.43,2.45,787736.0
2025-04-07 12:00:00,2.44,2.45,2.39,2.43,816906.0,2.44,2.45,2.39,2.43,816906.0
2025-04-07 12:30:00,2.42,2.45,2.39,2.4,626734.0,2.42,2.45,2.39,2.4,626734.0
2025-04-07 13:00:00,2.4,2.5,2.38,2.49,1077228.0,2.4,2.5,2.38,2.49,1077228.0
2025-04-07 13:30:00,2.5,2.57,2.46,2.57,1045931.0,2.5,2.57,2.46,2.57,1045931.0
2025-04-07 14:00:00,2.56,2.59,2.5,2.5,634012.0,2.56,2.59,2.5,2.5,634012.0
2025-04-07 14:30:00,2.51,2.56,2.49,2.5,597191.0,2.51,2.56,2.49,2.5,597191.0
2025-04-07 15:00:00,2.5,2.55,2.48,2.5,840261.0,2.5,2.55,2.48,2.5,840261.0
2025-04-07 15:30:00,2.5,2.59,2.49,2.58,1848736.0,2.5,2.59,2.49,2.58,1848736.0
2025-04-08 09:30:00,2.73,2.74,2.57,2.62,2432291.0,2.73,2.74,2.57,2.62,2432291.0
2025-04-08 10:00:00,2.62,2.66,2.57,2.58,1368021.0,2.62,2.66,2.57,2.58,1368021.0
2025-04-08 10:30:00,2.57,2.6,2.48,2.49,1207964.0,2.57,2.6,2.48,2.49,1207964.0
2025-04-08 11:00:00,2.49,2.5,2.42,2.42,1401183.0,2.49,2.5,2.42,2.42,1401183.0
2025-04-08 11:30:00,2.43,2.5,2.42,2.45,1692721.0,2.43,2.5,2.42,2.45,1692721.0
2025-04-08 12:00:00,2.45,2.46,2.37,2.39,1507665.0,2.45,2.46,2.37,2.39,1507665.0
2025-04-08 12:30:00,2.39,2.4,2.31,2.32,1598182.0,2.39,2.4,2.31,2.32,1598182.0
2025-04-08 13:00:00,2.32,2.32,2.28,2.29,1516659.0,2.32,2.32,2.28,2.29,1516659.0
2025-04-08 13:30:00,2.29,2.39,2.28,2.38,2027604.0,2.29,2.39,2.28,2.38,2027604.0
2025-04-08 14:00:00,2.38,2.38,2.31,2.32,864251.0,2.38,2.38,2.31,2.32,864251.0
2025-04-08 14:30:00,2.32,2.36,2.29,2.3,1217224.0,2.32,2.36,2.29,2.3,1217224.0
2025-04-08 15:00:00,2.29,2.3,2.22,2.25,1550617.0,2.29,2.3,2.22,2.25,1550617.0
2025-04-08 15:30:00,2.25,2.25,2.17,2.23,2626586.0,2.25,2.25,2.17,2.23,2626586.0
2025-04-09 09:30:00,2.23,2.35,2.22,2.24,2532111.0,2.23,2.35,2.22,2.24,2532111.0
2025-04-09 10:00:00,2.24,2.28,2.2,2.24,1348810.0,2.24,2.28,2.2,2.24,1348810.0
2025-04-09 10:30:00,2.23,2.28,2.18,2.2,1628804.0,2.23,2.28,2.18,2.2,1628804.0
2025-04-09 11:00:00,2.19,2.3,2.19,2.29,1829117.0,2.19,2.3,2.19,2.29,1829117.0
2025-04-09 11:30:00,2.29,2.3,2.25,2.27,1051080.0,2.29,2.3,2.25,2.27,1051080.0
2025-04-09 12:00:00,2.26,2.33,2.25,2.29,936563.0,2.26,2.33,2.25,2.29,936563.0
2025-04-09 12:30:00,2.29,2.3,2.25,2.26,887823.0,2.29,2.3,2.25,2.26,887823.0
2025-04-09 13:00:00,2.26,2.52,2.24,2.41,3653438.0,2.26,2.52,2.24,2.41,3653438.0
2025-04-09 13:30:00,2.41,2.53,2.39,2.48,3448751.0,2.41,2.53,2.39,2.48,3448751.0
2025-04-09 14:00:00,2.48,2.5,2.41,2.47,3218828.0,2.48,2.5,2.41,2.47,3218828.0
2025-04-09 14:30:00,2.48,2.51,2.32,2.32,2259180.0,2.48,2.51,2.32,2.32,2259180.0
2025-04-09 15:00:00,2.33,2.43,2.29,2.42,2238668.0,2.33,2.43,2.29,2.42,2238668.0
2025-04-09 15:30:00,2.42,2.47,2.39,2.43,2735921.0,2.42,2.47,2.39,2.43,2735921.0
2025-04-10 09:30:00,2.33,2.36,2.18,2.19,3343322.0,2.33,2.36,2.18,2.19,3343322.0
2025-04-10 10:00:00,2.2,2.26,2.18,2.25,1351073.0,2.2,2.26,2.18,2.25,1351073.0
2025-04-10 10:30:00,2.25,2.27,2.2,2.21,668491.0,2.25,2.27,2.2,2.21,668491.0
2025-04-10 11:00:00,2.21,2.21,2.17,2.18,1268848.0,2.21,2.21,2.17,2.18,1268848.0
2025-04-10 11:30:00,2.17,2.18,2.12,2.16,2330255.0,2.17,2.18,2.12,2.16,2330255.0
2025-04-10 12:00:00,2.16,2.17,2.06,2.07,1974522.0,2.16,2.17,2.06,2.07,1974522.0
2025-04-10 12:30:00,2.08,2.13,2.07,2.12,1198989.0,2.08,2.13,2.07,2.12,1198989.0
2025-04-10 13:00:00,2.13,2.17,2.08,2.11,1038709.0,2.13,2.17,2.08,2.11,1038709.0
2025-04-10 13:30:00,2.11,2.13,2.09,2.13,1453876.0,2.11,2.13,2.09,2.13,1453876.0
2025-04-10 14:00:00,2.12,2.16,2.08,2.15,1219042.0,2.12,2.16,2.08,2.15,1219042.0
2025-04-10 14:30:00,2.14,2.16,2.11,2.15,947204.0,2.14,2.16,2.11,2.15,947204.0
2025-04-10 15:00:00,2.14,2.16,2.1,2.1,595342.0,2.14,2.16,2.1,2.1,595342.0
2025-04-10 15:30:00,2.1,2.17,2.1,2.16,2368444.0,2.1,2.17,2.1,2.16,2368444.0
2025-04-11 09:30:00,2.18,2.2,2.1,2.12,1587058.0,2.18,2.2,2.1,2.12,1587058.0
2025-04-11 10:00:00,2.11,2.12,2.06,2.08,1843925.0,2.11,2.12,2.06,2.08,1843925.0
2025-04-11 10:30:00,2.08,2.19,2.08,2.16,2134535.0,2.08,2.19,2.08,2.16,2134535.0
2025-04-11 11:00:00,2.16,2.2,2.15,2.18,880028.0,2.16,2.2,2.15,2.18,880028.0
2025-04-11 11:30:00,2.17,2.28,2.16,2.22,1138842.0,2.17,2.28,2.16,2.22,1138842.0
2025-04-11 12:00:00,2.22,2.24,2.18,2.2,813944.0,2.22,2.24,2.18,2.2,813944.0
2025-04-11 12:30:00,2.2,2.24,2.19,2.23,545000.0,2.2,2.24,2.19,2.23,545000.0
2025-04-11 13:00:00,2.23,2.23,2.18,2.19,539288.0,2.23,2.23,2.18,2.19,539288.0
2025-04-11 13:30:00,2.19,2.27,2.18,2.22,1667865.0,2.19,2.27,2.18,2.22,1667865.0
2025-04-11 14:00:00,2.22,2.22,2.18,2.19,389324.0,2.22,2.22,2.18,2.19,389324.0
2025-04-11 14:30:00,2.19,2.19,2.15,2.17,593320.0,2.19,2.19,2.15,2.17,593320.0
2025-04-11 15:00:00,2.18,2.21,2.16,2.17,827556.0,2.18,2.21,2.16,2.17,827556.0
2025-04-11 15:30:00,2.17,2.17,2.15,2.17,1537735.0,2.17,2.17,2.15,2.17,1537735.0
2025-04-14 09:30:00,2.25,2.31,2.15,2.15,2894614.0,2.25,2.31,2.15,2.15,2894614.0
2025-04-14 10:00:00,2.15,2.23,2.15,2.21,936719.0,2.15,2.23,2.15,2.21,936719.0
2025-04-14 10:30:00,2.2,2.23,2.19,2.2,825635.0,2.2,2.23,2.19,2.2,825635.0
2025-04-14 11:00:00,2.19,2.2,2.13,2.14,897955.0,2.19,2.2,2.13,2.14,897955.0
2025-04-14 11:30:00,2.14,2.14,2.1,2.11,1178931.0,2.14,2.14,2.1,2.11,1178931.0
2025-04-14 12:00:00,2.11,2.16,2.1,2.15,515022.0,2.11,2.16,2.1,2.15,515022.0
2025-04-14 12:30:00,2.14,2.21,2.13,2.16,846854.0,2.14,2.21,2.13,2.16,846854.0
2025-04-14 13:00:00,2.17,2.2,2.14,2.15,550768.0,2.17,2.2,2.14,2.15,550768.0
2025-04-14 13:30:00,2.15,2.18,2.13,2.16,529817.0,2.15,2.18,2.13,2.16,529817.0
2025-04-14 14:00:00,2.16,2.2,2.15,2.18,830620.0,2.16,2.2,2.15,2.18,830620.0
2025-04-14 14:30:00,2.18,2.19,2.16,2.17,419362.0,2.18,2.19,2.16,2.17,419362.0
2025-04-14 15:00:00,2.16,2.2,2.16,2.19,716902.0,2.16,2.2,2.16,2.19,716902.0
2025-04-14 15:30:00,2.19,2.2,2.1,2.13,3214642.0,2.19,2.2,2.1,2.13,3214642.0
2025-04-15 09:30:00,2.11,2.26,2.11,2.22,1806943.0,2.11,2.26,2.11,2.22,1806943.0
2025-04-15 10:00:00,2.22,2.24,2.17,2.21,1143022.0,2.22,2.24,2.17,2.21,1143022.0
2025-04-15 10:30:00,2.21,2.26,2.21,2.24,1153123.0,2.21,2.26,2.21,2.24,1153123.0
2025-04-15 11:00:00,2.23,2.24,2.21,2.22,500275.0,2.23,2.24,2.21,2.22,500275.0
2025-04-15 11:30:00,2.22,2.24,2.21,2.22,516586.0,2.22,2.24,2.21,2.22,516586.0
2025-04-15 12:00:00,2.22,2.25,2.21,2.22,539253.0,2.22,2.25,2.21,2.22,539253.0
2025-04-15 12:30:00,2.22,2.24,2.21,2.22,444383.0,2.22,2.24,2.21,2.22,444383.0
2025-04-15 13:00:00,2.22,2.24,2.2,2.21,814914.0,2.22,2.24,2.2,2.21,814914.0
2025-04-15 13:30:00,2.22,2.24,2.21,2.23,354146.0,2.22,2.24,2.21,2.23,354146.0
2025-04-15 14:00:00,2.23,2.25,2.21,2.25,557081.0,2.23,2.25,2.21,2.25,557081.0
2025-04-15 14:30:00,2.25,2.31,2.24,2.29,1115438.0,2.25,2.31,2.24,2.29,1115438.0
2025-04-15 15:00:00,2.29,2.3,2.25,2.26,921370.0,2.29,2.3,2.25,2.26,921370.0
2025-04-15 15:30:00,2.27,2.28,2.26,2.28,1383206.0,2.27,2.28,2.26,2.28,1383206.0
2025-04-16 09:30:00,2.19,2.31,2.16,2.29,1177758.0,2.19,2.31,2.16,2.29,1177758.0
2025-04-16 10:00:00,2.29,2.31,2.22,2.28,894275.0,2.29,2.31,2.22,2.28,894275.0
2025-04-16 10:30:00,2.29,2.29,2.23,2.25,530024.0,2.29,2.29,2.23,2.25,530024.0
2025-04-16 11:00:00,2.25,2.27,2.23,2.25,431272.0,2.25,2.27,2.23,2.25,431272.0
2025-04-16 11:30:00,2.25,2.26,2.21,2.22,319022.0,2.25,2.26,2.21,2.22,319022.0
2025-04-16 12:00:00,2.22,2.23,2.21,2.22,227099.0,2.22,2.23,2.21,2.22,227099.0
2025-04-16 12:30:00,2.23,2.23,2.21,2.22,195338.0,2.23,2.23,2.21,2.22,195338.0
2025-04-16 13:00:00,2.22,2.23,2.21,2.22,196555.0,2.22,2.23,2.21,2.22,196555.0
2025-04-16 13:30:00,2.22,2.22,2.13,2.14,754195.0,2.22,2.22,2.13,2.14,754195.0
2025-04-16 14:00:00,2.14,2.16,2.12,2.13,518552.0,2.14,2.16,2.12,2.13,518552.0
2025-04-16 14:30:00,2.13,2.13,2.1,2.1,907404.0,2.13,2.13,2.1,2.1,907404.0
2025-04-16 15:00:00,2.1,2.11,2.08,2.1,907353.0,2.1,2.11,2.08,2.1,907353.0
2025-04-16 15:30:00,2.11,2.17,2.1,2.15,1478655.0,2.11,2.17,2.1,2.15,1478655.0
2025-04-17 09:30:00,2.18,2.34,2.15,2.3,2322265.0,2.18,2.34,2.15,2.3,2322265.0
2025-04-17 10:00:00,2.29,2.34,2.27,2.28,1752884.0,2.29,2.34,2.27,2.28,1752884.0
2025-04-17 10:30:00,2.29,2.31,2.2,2.21,1076994.0,2.29,2.31,2.2,2.21,1076994.0
2025-04-17 11:00:00,2.21,2.22,2.18,2.19,751325.0,2.21,2.22,2.18,2.19,751325.0
2025-04-17 11:30:00,2.2,2.24,2.19,2.23,847667.0,2.2,2.24,2.19,2.23,847667.0
2025-04-17 12:00:00,2.23,2.28,2.21,2.27,701007.0,2.23,2.28,2.21,2.27,701007.0
2025-04-17 12:30:00,2.27,2.3,2.26,2.27,695515.0,2.27,2.3,2.26,2.27,695515.0
2025-04-17 13:00:00,2.27,2.28,2.25,2.25,317812.0,2.27,2.28,2.25,2.25,317812.0
2025-04-17 13:30:00,2.25,2.33,2.25,2.31,687803.0,2.25,2.33,2.25,2.31,687803.0
2025-04-17 14:00:00,2.3,2.38,2.3,2.37,2021553.0,2.3,2.38,2.3,2.37,2021553.0
2025-04-17 14:30:00,2.38,2.44,2.33,2.33,2410101.0,2.38,2.44,2.33,2.33,2410101.0
2025-04-17 15:00:00,2.33,2.37,2.32,2.37,1133774.0,2.33,2.37,2.32,2.37,1133774.0
2025-04-17 15:30:00,2.37,2.48,2.36,2.47,3630857.0,2.37,2.48,2.36,2.47,3630857.0
2025-04-21 09:30:00,2.37,2.43,2.26,2.26,2263806.0,2.37,2.43,2.26,2.26,2263806.0
2025-04-21 10:00:00,2.26,2.29,2.25,2.29,781281.0,2.26,2.29,2.25,2.29,781281.0
2025-04-21 10:30:00,2.29,2.35,2.28,2.35,1057647.0,2.29,2.35,2.28,2.35,1057647.0
2025-04-21 11:00:00,2.35,2.37,2.32,2.36,722187.0,2.35,2.37,2.32,2.36,722187.0
2025-04-21 11:30:00,2.35,2.39,2.35,2.35,894170.0,2.35,2.39,2.35,2.35,894170.0
2025-04-21 12:00:00,2.35,2.44,2.35,2.4,832096.0,2.35,2.44,2.35,2.4,832096.0
2025-04-21 12:30:00,2.4,2.48,2.4,2.44,1218411.0,2.4,2.48,2.4,2.44,1218411.0
2025-04-21 13:00:00,2.44,2.47,2.41,2.44,680157.0,2.44,2.47,2.41,2.44,680157.0
2025-04-21 13:30:00,2.44,2.45,2.4,2.41,790585.0,2.44,2.45,2.4,2.41,790585.0
2025-04-21 14:00:00,2.41,2.44,2.4,2.44,456730.0,2.41,2.44,2.4,2.44,456730.0
2025-04-21 14:30:00,2.44,2.45,2.42,2.44,299380.0,2.44,2.45,2.42,2.44,299380.0
2025-04-21 15:00:00,2.44,2.46,2.42,2.43,583552.0,2.44,2.46,2.42,2.43,583552.0
2025-04-21 15:30:00,2.43,2.47,2.42,2.47,1456103.0,2.43,2.47,2.42,2.47,1456103.0
2025-04-22 09:30:00,2.45,2.62,2.4,2.57,2574277.0,2.45,2.62,2.4,2.57,2574277.0
2025-04-22 10:00:00,2.57,2.6,2.47,2.5,1868305.0,2.57,2.6,2.47,2.5,1868305.0
2025-04-22 10:30:00,2.5,2.52,2.43,2.47,1222490.0,2.5,2.52,2.43,2.47,1222490.0
2025-04-22 11:00:00,2.46,2.53,2.46,2.5,718175.0,2.46,2.53,2.46,2.5,718175.0
2025-04-22 11:30:00,2.5,2.52,2.46,2.51,610920.0,2.5,2.52,2.46,2.51,610920.0
2025-04-22 12:00:00,2.5,2.58,2.5,2.57,822729.0,2.5,2.58,2.5,2.57,822729.0
2025-04-22 12:30:00,2.56,2.57,2.5,2.51,552949.0,2.56,2.57,2.5,2.51,552949.0
2025-04-22 13:00:00,2.51,2.53,2.43,2.45,918792.0,2.51,2.53,2.43,2.45,918792.0
2025-04-22 13:30:00,2.45,2.51,2.44,2.48,782283.0,2.45,2.51,2.44,2.48,782283.0
2025-04-22 14:00:00,2.48,2.5,2.47,2.48,247370.0,2.48,2.5,2.47,2.48,247370.0
2025-04-22 14:30:00,2.49,2.5,2.48,2.48,253073.0,2.49,2.5,2.48,2.48,253073.0
2025-04-22 15:00:00,2.49,2.49,2.43,2.44,573153.0,2.49,2.49,2.43,2.44,573153.0
2025-04-22 15:30:00,2.44,2.5,2.42,2.5,1497606.0,2.44,2.5,2.42,2.5,1497606.0
2025-04-23 09:30:00,2.67,2.76,2.66,2.71,3265998.0,2.67,2.76,2.66,2.71,3265998.0
2025-04-23 10:00:00,2.71,2.79,2.7,2.75,2079428.0,2.71,2.79,2.7,2.75,2079428.0
2025-04-23 10:30:00,2.74,2.75,2.68,2.7,983254.0,2.74,2.75,2.68,2.7,983254.0
2025-04-23 11:00:00,2.7,2.71,2.6,2.62,932041.0,2.7,2.71,2.6,2.62,932041.0
2025-04-23 11:30:00,2.61,2.62,2.58,2.6,1079362.0,2.61,2.62,2.58,2.6,1079362.0
2025-04-23 12:00:00,2.6,2.63,2.57,2.6,522173.0,2.6,2.63,2.57,2.6,522173.0
2025-04-23 12:30:00,2.59,2.66,2.58,2.66,442200.0,2.59,2.66,2.58,2.66,442200.0
2025-04-23 13:00:00,2.66,2.68,2.63,2.64,654494.0,2.66,2.68,2.63,2.64,654494.0
2025-04-23 13:30:00,2.65,2.67,2.63,2.66,383576.0,2.65,2.67,2.63,2.66,383576.0
2025-04-23 14:00:00,2.66,2.68,2.64,2.65,480659.0,2.66,2.68,2.64,2.65,480659.0
2025-04-23 14:30:00,2.65,2.65,2.59,2.61,709655.0,2.65,2.65,2.59,2.61,709655.0
2025-04-23 15:00:00,2.61,2.62,2.58,2.59,331288.0,2.61,2.62,2.58,2.59,331288.0
2025-04-23 15:30:00,2.58,2.6,2.53,2.55,1044155.0,2.58,2.6,2.53,2.55,1044155.0
2025-04-24 09:30:00,2.63,2.94,2.62,2.88,4429110.0,2.63,2.94,2.62,2.88,4429110.0
2025-04-24 10:00:00,2.87,2.95,2.87,2.91,2509706.0,2.87,2.95,2.87,2.91,2509706.0
2025-04-24 10:30:00,2.9,2.92,2.86,2.91,995886.0,2.9,2.92,2.86,2.91,995886.0
2025-04-24 11:00:00,2.91,3.02,2.9,2.92,2008203.0,2.91,3.02,2.9,2.92,2008203.0
2025-04-24 11:30:00,2.91,3.07,2.91,3.01,2144979.0,2.91,3.07,2.91,3.01,2144979.0
2025-04-24 12:00:00,3.02,3.12,3.01,3.07,2890943.0,3.02,3.12,3.01,3.07,2890943.0
2025-04-24 12:30:00,3.06,3.12,3.03,3.1,1323601.0,3.06,3.12,3.03,3.1,1323601.0
2025-04-24 13:00:00,3.1,3.12,3.06,3.12,1091181.0,3.1,3.12,3.06,3.12,1091181.0
2025-04-24 13:30:00,3.12,3.15,3.07,3.11,1755433.0,3.12,3.15,3.07,3.11,1755433.0
2025-04-24 14:00:00,3.12,3.15,3.08,3.12,900646.0,3.12,3.15,3.08,3.12,900646.0
2025-04-24 14:30:00,3.12,3.24,3.1,3.21,1776678.0,3.12,3.24,3.1,3.21,1776678.0
2025-04-24 15:00:00,3.2,3.22,3.13,3.17,1556578.0,3.2,3.22,3.13,3.17,1556578.0
2025-04-24 15:30:00,3.17,3.19,3.12,3.14,2953218.0,3.17,3.19,3.12,3.14,2953218.0
2025-04-25 09:30:00,3.2,3.29,3.06,3.08,4251896.0,3.2,3.29,3.06,3.08,4251896.0
2025-04-25 10:00:00,3.09,3.26,3.08,3.19,2035269.0,3.09,3.26,3.08,3.19,2035269.0
2025-04-25 10:30:00,3.19,3.23,3.15,3.19,1257295.0,3.19,3.23,3.15,3.19,1257295.0
2025-04-25 11:00:00,3.2,3.22,3.16,3.16,942994.0,3.2,3.22,3.16,3.16,942994.0
2025-04-25 11:30:00,3.17,3.17,3.07,3.1,2510617.0,3.17,3.17,3.07,3.1,2510617.0
2025-04-25 12:00:00,3.1,3.17,3.1,3.17,1014694.0,3.1,3.17,3.1,3.17,1014694.0
2025-04-25 12:30:00,3.17,3.25,3.16,3.22,1362241.0,3.17,3.25,3.16,3.22,1362241.0
2025-04-25 13:00:00,3.22,3.27,3.21,3.24,1034839.0,3.22,3.27,3.21,3.24,1034839.0
2025-04-25 13:30:00,3.23,3.26,3.18,3.21,1259167.0,3.23,3.26,3.18,3.21,1259167.0
2025-04-25 14:00:00,3.2,3.25,3.2,3.24,874673.0,3.2,3.25,3.2,3.24,874673.0
2025-04-25 14:30:00,3.24,3.32,3.24,3.25,1202273.0,3.24,3.32,3.24,3.25,1202273.0
2025-04-25 15:00:00,3.25,3.27,3.23,3.26,1006158.0,3.25,3.27,3.23,3.26,1006158.0
2025-04-25 15:30:00,3.26,3.27,3.21,3.26,1992715.0,3.26,3.27,3.21,3.26,1992715.0
2025-04-28 09:30:00,3.81,4.14,3.62,3.74,12278121.0,3.81,4.14,3.62,3.74,12278121.0
2025-04-28 10:00:00,3.74,4.14,3.67,4.1,9163664.0,3.74,4.14,3.67,4.1,9163664.0
2025-04-28 10:30:00,4.11,4.22,4.0,4.09,7059539.0,4.11,4.22,4.0,4.09,7059539.0
2025-04-28 11:00:00,4.09,4.15,3.91,3.93,4870376.0,4.09,4.15,3.91,3.93,4870376.0
2025-04-28 11:30:00,3.93,4.17,3.91,4.05,4197569.0,3.93,4.17,3.91,4.05,4197569.0
2025-04-28 12:00:00,4.05,4.07,3.92,3.94,2599078.0,4.05,4.07,3.92,3.94,2599078.0
2025-04-28 12:30:00,3.94,4.11,3.93,4.11,3291227.0,3.94,4.11,3.93,4.11,3291227.0
2025-04-28 13:00:00,4.11,4.15,4.0,4.08,2295961.0,4.11,4.15,4.0,4.08,2295961.0
2025-04-28 13:30:00,4.08,4.19,4.02,4.17,2550640.0,4.08,4.19,4.02,4.17,2550640.0
2025-04-28 14:00:00,4.18,4.21,4.09,4.1,2596684.0,4.18,4.21,4.09,4.1,2596684.0
2025-04-28 14:30:00,4.11,4.15,4.04,4.06,2566887.0,4.11,4.15,4.04,4.06,2566887.0
2025-04-28 15:00:00,4.06,4.18,4.0,4.15,3369044.0,4.06,4.18,4.0,4.15,3369044.0
2025-04-28 15:30:00,4.16,4.2,4.08,4.14,4788563.0,4.16,4.2,4.08,4.14,4788563.0
2025-04-29 09:30:00,4.7,4.7,3.98,4.05,14560983.0,4.7,4.7,3.98,4.05,14560983.0
2025-04-29 10:00:00,4.05,4.06,3.71,3.75,10254666.0,4.05,4.06,3.71,3.75,10254666.0
2025-04-29 10:30:00,3.75,3.75,3.5,3.61,7976898.0,3.75,3.75,3.5,3.61,7976898.0
2025-04-29 11:00:00,3.61,3.63,3.44,3.48,4574637.0,3.61,3.63,3.44,3.48,4574637.0
2025-04-29 11:30:00,3.48,3.55,3.45,3.51,2692150.0,3.48,3.55,3.45,3.51,2692150.0
2025-04-29 12:00:00,3.5,3.59,3.45,3.45,2451080.0,3.5,3.59,3.45,3.45,2451080.0
2025-04-29 12:30:00,3.46,3.52,3.44,3.45,1843054.0,3.46,3.52,3.44,3.45,1843054.0
2025-04-29 13:00:00,3.46,3.47,3.42,3.47,1193078.0,3.46,3.47,3.42,3.47,1193078.0
2025-04-29 13:30:00,3.47,3.65,3.46,3.62,2692772.0,3.47,3.65,3.46,3.62,2692772.0
2025-04-29 14:00:00,3.62,3.62,3.52,3.53,2149738.0,3.62,3.62,3.52,3.53,2149738.0
2025-04-29 14:30:00,3.53,3.56,3.49,3.53,1569598.0,3.53,3.56,3.49,3.53,1569598.0
2025-04-29 15:00:00,3.53,3.57,3.5,3.57,1375739.0,3.53,3.57,3.5,3.57,1375739.0
2025-04-29 15:30:00,3.57,3.57,3.44,3.47,4117881.0,3.57,3.57,3.44,3.47,4117881.0
2025-04-30 09:30:00,3.39,3.58,3.28,3.28,4419380.0,3.39,3.58,3.28,3.28,4419380.0
2025-04-30 10:00:00,3.29,3.37,3.22,3.33,3321416.0,3.29,3.37,3.22,3.33,3321416.0
2025-04-30 10:30:00,3.33,3.35,3.28,3.29,1680792.0,3.33,3.35,3.28,3.29,1680792.0
2025-04-30 11:00:00,3.29,3.35,3.27,3.33,1310681.0,3.29,3.35,3.27,3.33,1310681.0
2025-04-30 11:30:00,3.33,3.49,3.3,3.49,1444033.0,3.33,3.49,3.3,3.49,1444033.0
2025-04-30 12:00:00,3.49,3.55,3.37,3.38,2302809.0,3.49,3.55,3.37,3.38,2302809.0
2025-04-30 12:30:00,3.38,3.4,3.35,3.39,858689.0,3.38,3.4,3.35,3.39,858689.0
2025-04-30 13:00:00,3.39,3.46,3.38,3.43,1297630.0,3.39,3.46,3.38,3.43,1297630.0
2025-04-30 13:30:00,3.42,3.46,3.38,3.38,745129.0,3.42,3.46,3.38,3.38,745129.0
2025-04-30 14:00:00,3.39,3.46,3.37,3.44,776173.0,3.39,3.46,3.37,3.44,776173.0
2025-04-30 14:30:00,3.44,3.47,3.42,3.43,628287.0,3.44,3.47,3.42,3.43,628287.0
2025-04-30 15:00:00,3.43,3.52,3.42,3.49,1335089.0,3.43,3.52,3.42,3.49,1335089.0
2025-04-30 15:30:00,3.49,3.57,3.48,3.55,3089431.0,3.49,3.57,3.48,3.55,3089431.0
2025-05-01 09:30:00,3.66,3.69,3.54,3.57,3394413.0,3.66,3.69,3.54,3.57,3394413.0
2025-05-01 10:00:00,3.57,3.89,3.56,3.87,3261948.0,3.57,3.89,3.56,3.87,3261948.0
2025-05-01 10:30:00,3.87,3.99,3.83,3.89,3765973.0,3.87,3.99,3.83,3.89,3765973.0
2025-05-01 11:00:00,3.9,3.96,3.85,3.92,2749566.0,3.9,3.96,3.85,3.92,2749566.0
2025-05-01 11:30:00,3.92,3.92,3.76,3.76,1945171.0,3.92,3.92,3.76,3.76,1945171.0
2025-05-01 12:00:00,3.77,3.83,3.74,3.78,1332641.0,3.77,3.83,3.74,3.78,1332641.0
2025-05-01 12:30:00,3.78,3.79,3.68,3.71,1276292.0,3.78,3.79,3.68,3.71,1276292.0
2025-05-01 13:00:00,3.71,3.76,3.7,3.74,936064.0,3.71,3.76,3.7,3.74,936064.0
2025-05-01 13:30:00,3.75,3.76,3.69,3.71,657505.0,3.75,3.76,3.69,3.71,657505.0
2025-05-01 14:00:00,3.71,3.73,3.68,3.69,783096.0,3.71,3.73,3.68,3.69,783096.0
2025-05-01 14:30:00,3.69,3.7,3.67,3.7,616036.0,3.69,3.7,3.67,3.7,616036.0
2025-05-01 15:00:00,3.7,3.75,3.68,3.7,728917.0,3.7,3.75,3.68,3.7,728917.0
2025-05-01 15:30:00,3.69,3.69,3.56,3.59,3067552.0,3.69,3.69,3.56,3.59,3067552.0
2025-05-02 09:30:00,3.89,4.15,3.88,4.1,7926125.0,3.89,4.15,3.88,4.1,7926125.0
2025-05-02 10:00:00,4.1,4.53,4.1,4.52,11921870.0,4.1,4.53,4.1,4.52,11921870.0
2025-05-02 10:30:00,4.52,4.76,4.5,4.63,12511384.0,4.52,4.76,4.5,4.63,12511384.0
2025-05-02 11:00:00,4.62,4.64,4.38,4.42,7528903.0,4.62,4.64,4.38,4.42,7528903.0
2025-05-02 11:30:00,4.42,4.46,4.29,4.38,6096316.0,4.42,4.46,4.29,4.38,6096316.0
2025-05-02 12:00:00,4.38,4.51,4.36,4.39,4483575.0,4.38,4.51,4.36,4.39,4483575.0
2025-05-02 12:30:00,4.4,4.48,4.38,4.43,3045457.0,4.4,4.48,4.38,4.43,3045457.0
2025-05-02 13:00:00,4.42,4.63,4.38,4.56,4571536.0,4.42,4.63,4.38,4.56,4571536.0
2025-05-02 13:30:00,4.56,4.78,4.55,4.78,4598297.0,4.56,4.78,4.55,4.78,4598297.0
2025-05-02 14:00:00,4.78,4.79,4.63,4.69,3433584.0,4.78,4.79,4.63,4.69,3433584.0
2025-05-02 14:30:00,4.69,4.74,4.6,4.61,2461509.0,4.69,4.74,4.6,4.61,2461509.0
2025-05-02 15:00:00,4.61,4.67,4.57,4.59,2276627.0,4.61,4.67,4.57,4.59,2276627.0
2025-05-02 15:30:00,4.59,4.6,4.45,4.48,4134609.0,4.59,4.6,4.45,4.48,4134609.0
2025-05-05 09:30:00,4.64,4.8,4.41,4.42,8672643.0,4.64,4.8,4.41,4.42,8672643.0
2025-05-05 10:00:00,4.43,4.5,4.29,4.35,4302602.0,4.43,4.5,4.29,4.35,4302602.0
2025-05-05 10:30:00,4.35,4.64,4.35,4.43,4279391.0,4.35,4.64,4.35,4.43,4279391.0
2025-05-05 11:00:00,4.42,4.49,4.32,4.36,2102111.0,4.42,4.49,4.32,4.36,2102111.0
2025-05-05 11:30:00,4.36,4.36,4.26,4.27,1807558.0,4.36,4.36,4.26,4.27,1807558.0
2025-05-05 12:00:00,4.28,4.31,4.24,4.25,1177535.0,4.28,4.31,4.24,4.25,1177535.0
2025-05-05 12:30:00,4.25,4.29,4.21,4.27,1010311.0,4.25,4.29,4.21,4.27,1010311.0
2025-05-05 13:00:00,4.26,4.26,4.14,4.21,1514494.0,4.26,4.26,4.14,4.21,1514494.0
2025-05-05 13:30:00,4.21,4.29,4.2,4.27,1232582.0,4.21,4.29,4.2,4.27,1232582.0
2025-05-05 14:00:00,4.26,4.33,4.21,4.23,1154501.0,4.26,4.33,4.21,4.23,1154501.0
2025-05-05 14:30:00,4.22,4.24,4.19,4.24,778282.0,4.22,4.24,4.19,4.24,778282.0
2025-05-05 15:00:00,4.23,4.27,4.18,4.18,1224379.0,4.23,4.27,4.18,4.18,1224379.0
2025-05-05 15:30:00,4.19,4.19,4.05,4.09,3896727.0,4.19,4.19,4.05,4.09,3896727.0
2025-05-06 09:30:00,4.02,4.35,3.96,4.17,3955180.0,4.02,4.35,3.96,4.17,3955180.0
2025-05-06 10:00:00,4.17,4.25,4.13,4.24,1974813.0,4.17,4.25,4.13,4.24,1974813.0
2025-05-06 10:30:00,4.24,4.25,4.1,4.12,1206890.0,4.24,4.25,4.1,4.12,1206890.0
2025-05-06 11:00:00,4.12,4.13,3.98,4.04,2082279.0,4.12,4.13,3.98,4.04,2082279.0
2025-05-06 11:30:00,4.03,4.04,3.96,3.97,996024.0,4.03,4.04,3.96,3.97,996024.0
2025-05-06 12:00:00,3.97,4.04,3.96,4.01,892070.0,3.97,4.04,3.96,4.01,892070.0
2025-05-06 12:30:00,4.01,4.02,3.92,3.93,994407.0,4.01,4.02,3.92,3.93,994407.0
2025-05-06 13:00:00,3.93,3.96,3.91,3.94,616093.0,3.93,3.96,3.91,3.94,616093.0
2025-05-06 13:30:00,3.94,3.95,3.9,3.93,462697.0,3.94,3.95,3.9,3.93,462697.0
2025-05-06 14:00:00,3.92,3.95,3.91,3.94,354819.0,3.92,3.95,3.91,3.94,354819.0
2025-05-06 14:30:00,3.94,3.98,3.94,3.97,573904.0,3.94,3.98,3.94,3.97,573904.0
2025-05-06 15:00:00,3.97,4.01,3.96,4.0,924770.0,3.97,4.01,3.96,4.0,924770.0
2025-05-06 15:30:00,4.0,4.08,3.97,4.03,1719201.0,4.0,4.08,3.97,4.03,1719201.0
2025-05-07 09:30:00,4.09,4.19,3.99,4.12,3413959.0,4.09,4.19,3.99,4.12,3413959.0
2025-05-07 10:00:00,4.12,4.13,4.01,4.07,1210036.0,4.12,4.13,4.01,4.07,1210036.0
2025-05-07 10:30:00,4.08,4.18,4.07,4.08,964727.0,4.08,4.18,4.07,4.08,964727.0
2025-05-07 11:00:00,4.08,4.19,4.05,4.08,977428.0,4.08,4.19,4.05,4.08,977428.0
2025-05-07 11:30:00,4.08,4.12,4.02,4.07,677651.0,4.08,4.12,4.02,4.07,677651.0
2025-05-07 12:00:00,4.06,4.07,3.98,3.99,705460.0,4.06,4.07,3.98,3.99,705460.0
2025-05-07 12:30:00,3.99,4.04,3.96,4.04,596233.0,3.99,4.04,3.96,4.04,596233.0
2025-05-07 13:00:00,4.04,4.08,4.02,4.03,550469.0,4.04,4.08,4.02,4.03,550469.0
2025-05-07 13:30:00,4.02,4.04,3.97,3.98,583957.0,4.02,4.04,3.97,3.98,583957.0
2025-05-07 14:00:00,3.98,4.02,3.9,3.94,1021908.0,3.98,4.02,3.9,3.94,1021908.0
2025-05-07 14:30:00,3.94,4.01,3.93,4.0,1052704.0,3.94,4.01,3.93,4.0,1052704.0
2025-05-07 15:00:00,3.99,4.03,3.93,3.94,835491.0,3.99,4.03,3.93,3.94,835491.0
2025-05-07 15:30:00,3.93,4.11,3.93,4.11,2930627.0,3.93,4.11,3.93,4.11,2930627.0
2025-05-08 09:30:00,4.28,4.34,4.18,4.3,1797118.0,4.28,4.34,4.18,4.3,1797118.0
2025-05-08 10:00:00,4.3,4.5,4.28,4.42,3011197.0,4.3,4.5,4.28,4.42,3011197.0
2025-05-08 10:30:00,4.43,4.45,4.28,4.29,1872367.0,4.43,4.45,4.28,4.29,1872367.0
2025-05-08 11:00:00,4.28,4.37,4.26,4.31,1321493.0,4.28,4.37,4.26,4.31,1321493.0
2025-05-08 11:30:00,4.31,4.42,4.29,4.41,1602409.0,4.31,4.42,4.29,4.41,1602409.0
2025-05-08 12:00:00,4.41,4.44,4.3,4.32,1237622.0,4.41,4.44,4.3,4.32,1237622.0
2025-05-08 12:30:00,4.32,4.41,4.3,4.39,1075535.0,4.32,4.41,4.3,4.39,1075535.0
2025-05-08 13:00:00,4.38,4.49,4.38,4.44,1283167.0,4.38,4.49,4.38,4.44,1283167.0
2025-05-08 13:30:00,4.44,4.48,4.42,4.44,984387.0,4.44,4.48,4.42,4.44,984387.0
2025-05-08 14:00:00,4.45,4.45,4.39,4.42,1107516.0,4.45,4.45,4.39,4.42,1107516.0
2025-05-08 14:30:00,4.42,4.55,4.41,4.48,1679004.0,4.42,4.55,4.41,4.48,1679004.0
2025-05-08 15:00:00,4.49,4.6,4.47,4.53,2136567.0,4.49,4.6,4.47,4.53,2136567.0
2025-05-08 15:30:00,4.54,4.58,4.4,4.42,3475099.0,4.54,4.58,4.4,4.42,3475099.0
2025-05-09 09:30:00,3.28,3.5,3.13,3.16,12373944.0,3.28,3.5,3.13,3.16,12373944.0
2025-05-09 10:00:00,3.16,3.29,3.13,3.2,6065842.0,3.16,3.29,3.13,3.2,6065842.0
2025-05-09 10:30:00,3.19,3.41,3.18,3.3,4184969.0,3.19,3.41,3.18,3.3,4184969.0
2025-05-09 11:00:00,3.29,3.34,3.21,3.22,1931369.0,3.29,3.34,3.21,3.22,1931369.0
2025-05-09 11:30:00,3.22,3.25,3.18,3.22,1835758.0,3.22,3.25,3.18,3.22,1835758.0
2025-05-09 12:00:00,3.23,3.3,3.18,3.26,1904919.0,3.23,3.3,3.18,3.26,1904919.0
2025-05-09 12:30:00,3.25,3.3,3.24,3.27,1035925.0,3.25,3.3,3.24,3.27,1035925.0
2025-05-09 13:00:00,3.26,3.27,3.17,3.21,1488037.0,3.26,3.27,3.17,3.21,1488037.0
2025-05-09 13:30:00,3.2,3.35,3.2,3.34,1513895.0,3.2,3.35,3.2,3.34,1513895.0
2025-05-09 14:00:00,3.33,3.39,3.3,3.31,1645020.0,3.33,3.39,3.3,3.31,1645020.0
2025-05-09 14:30:00,3.31,3.37,3.27,3.35,1673769.0,3.31,3.37,3.27,3.35,1673769.0
2025-05-09 15:00:00,3.36,3.38,3.32,3.33,1217249.0,3.36,3.38,3.32,3.33,1217249.0
2025-05-09 15:30:00,3.34,3.34,3.25,3.28,3479147.0,3.34,3.34,3.25,3.28,3479147.0
2025-05-12 09:30:00,3.44,3.59,3.38,3.59,5989103.0,3.44,3.59,3.38,3.59,5989103.0
2025-05-12 10:00:00,3.59,3.62,3.39,3.4,3825654.0,3.59,3.62,3.39,3.4,3825654.0
2025-05-12 10:30:00,3.41,3.43,3.34,3.35,2338561.0,3.41,3.43,3.34,3.35,2338561.0
2025-05-12 11:00:00,3.35,3.38,3.32,3.35,1679451.0,3.35,3.38,3.32,3.35,1679451.0
2025-05-12 11:30:00,3.35,3.4,3.33,3.36,1052826.0,3.35,3.4,3.33,3.36,1052826.0
2025-05-12 12:00:00,3.37,3.39,3.32,3.33,708196.0,3.37,3.39,3.32,3.33,708196.0
2025-05-12 12:30:00,3.33,3.43,3.3,3.42,1645150.0,3.33,3.43,3.3,3.42,1645150.0
2025-05-12 13:00:00,3.42,3.53,3.41,3.49,1804426.0,3.42,3.53,3.41,3.49,1804426.0
2025-05-12 13:30:00,3.5,3.5,3.41,3.42,891527.0,3.5,3.5,3.41,3.42,891527.0
2025-05-12 14:00:00,3.42,3.42,3.38,3.39,935143.0,3.42,3.42,3.38,3.39,935143.0
2025-05-12 14:30:00,3.39,3.39,3.32,3.33,987456.0,3.39,3.39,3.32,3.33,987456.0
2025-05-12 15:00:00,3.33,3.36,3.28,3.29,1455701.0,3.33,3.36,3.28,3.29,1455701.0
2025-05-12 15:30:00,3.29,3.31,3.27,3.31,2647895.0,3.29,3.31,3.27,3.31,2647895.0
2025-05-13 09:30:00,3.44,3.91,3.43,3.68,9080181.0,3.44,3.91,3.43,3.68,9080181.0
2025-05-13 10:00:00,3.68,3.7,3.5,3.56,3621724.0,3.68,3.7,3.5,3.56,3621724.0
2025-05-13 10:30:00,3.56,3.65,3.53,3.62,1784320.0,3.56,3.65,3.53,3.62,1784320.0
2025-05-13 11:00:00,3.63,3.73,3.62,3.65,1662695.0,3.63,3.73,3.62,3.65,1662695.0
2025-05-13 11:30:00,3.64,3.66,3.58,3.58,885202.0,3.64,3.66,3.58,3.58,885202.0
2025-05-13 12:00:00,3.58,3.6,3.55,3.6,918405.0,3.58,3.6,3.55,3.6,918405.0
2025-05-13 12:30:00,3.6,3.79,3.58,3.76,1744330.0,3.6,3.79,3.58,3.76,1744330.0
2025-05-13 13:00:00,3.76,3.94,3.75,3.85,2548145.0,3.76,3.94,3.75,3.85,2548145.0
2025-05-13 13:30:00,3.85,3.87,3.81,3.86,1454200.0,3.85,3.87,3.81,3.86,1454200.0
2025-05-13 14:00:00,3.86,4.26,3.61,3.99,12578023.0,3.86,4.26,3.61,3.99,12578023.0
2025-05-13 14:30:00,4.0,4.16,3.95,3.99,3855175.0,4.0,4.16,3.95,3.99,3855175.0
2025-05-13 15:00:00,4.0,4.04,3.81,3.88,4626652.0,4.0,4.04,3.81,3.88,4626652.0
2025-05-13 15:30:00,3.88,3.93,3.77,3.85,6342869.0,3.88,3.93,3.77,3.85,6342869.0
2025-05-14 09:30:00,4.0,4.06,3.84,3.93,4819187.0,4.0,4.06,3.84,3.93,4819187.0
2025-05-14 10:00:00,3.93,3.96,3.84,3.85,1855271.0,3.93,3.96,3.84,3.85,1855271.0
2025-05-14 10:30:00,3.85,3.94,3.83,3.88,1216999.0,3.85,3.94,3.83,3.88,1216999.0
2025-05-14 11:00:00,3.87,3.94,3.86,3.94,783009.0,3.87,3.94,3.86,3.94,783009.0
2025-05-14 11:30:00,3.94,3.94,3.87,3.9,807159.0,3.94,3.94,3.87,3.9,807159.0
2025-05-14 12:00:00,3.9,3.9,3.86,3.87,664648.0,3.9,3.9,3.86,3.87,664648.0
2025-05-14 12:30:00,3.86,3.9,3.79,3.85,1519644.0,3.86,3.9,3.79,3.85,1519644.0
2025-05-14 13:00:00,3.85,3.85,3.68,3.71,2074127.0,3.85,3.85,3.68,3.71,2074127.0
2025-05-14 13:30:00,3.7,3.72,3.67,3.69,1164574.0,3.7,3.72,3.67,3.69,1164574.0
2025-05-14 14:00:00,3.69,3.72,3.66,3.67,1301631.0,3.69,3.72,3.66,3.67,1301631.0
2025-05-14 14:30:00,3.66,3.76,3.64,3.74,1226997.0,3.66,3.76,3.64,3.74,1226997.0
2025-05-14 15:00:00,3.74,3.79,3.72,3.76,721923.0,3.74,3.79,3.72,3.76,721923.0
2025-05-14 15:30:00,3.76,3.82,3.71,3.82,2190208.0,3.76,3.82,3.71,3.82,2190208.0
2025-05-15 09:30:00,3.7,3.82,3.7,3.79,1379046.0,3.7,3.82,3.7,3.79,1379046.0
2025-05-15 10:00:00,3.79,3.82,3.68,3.68,1049292.0,3.79,3.82,3.68,3.68,1049292.0
2025-05-15 10:30:00,3.69,3.73,3.68,3.71,748147.0,3.69,3.73,3.68,3.71,748147.0
2025-05-15 11:00:00,3.71,3.8,3.68,3.78,1075272.0,3.71,3.8,3.68,3.78,1075272.0
2025-05-15 11:30:00,3.78,3.84,3.76,3.79,677277.0,3.78,3.84,3.76,3.79,677277.0
2025-05-15 12:00:00,3.8,3.85,3.78,3.8,602091.0,3.8,3.85,3.78,3.8,602091.0
2025-05-15 12:30:00,3.8,3.85,3.8,3.81,421302.0,3.8,3.85,3.8,3.81,421302.0
2025-05-15 13:00:00,3.82,3.83,3.76,3.76,392173.0,3.82,3.83,3.76,3.76,392173.0
2025-05-15 13:30:00,3.77,3.77,3.72,3.74,584357.0,3.77,3.77,3.72,3.74,584357.0
2025-05-15 14:00:00,3.74,3.75,3.7,3.72,576125.0,3.74,3.75,3.7,3.72,576125.0
2025-05-15 14:30:00,3.71,3.75,3.71,3.72,602619.0,3.71,3.75,3.71,3.72,602619.0
2025-05-15 15:00:00,3.72,3.74,3.69,3.7,726758.0,3.72,3.74,3.69,3.7,726758.0
2025-05-15 15:30:00,3.7,3.79,3.69,3.79,2773502.0,3.7,3.79,3.69,3.79,2773502.0
2025-05-16 09:30:00,3.82,3.86,3.74,3.82,1319448.0,3.82,3.86,3.74,3.82,1319448.0
2025-05-16 10:00:00,3.83,3.91,3.78,3.89,979409.0,3.83,3.91,3.78,3.89,979409.0
2025-05-16 10:30:00,3.88,3.88,3.7,3.74,1334256.0,3.88,3.88,3.7,3.74,1334256.0
2025-05-16 11:00:00,3.75,3.8,3.74,3.78,621579.0,3.75,3.8,3.74,3.78,621579.0
2025-05-16 11:30:00,3.78,3.84,3.77,3.83,656976.0,3.78,3.84,3.77,3.83,656976.0
2025-05-16 12:00:00,3.83,3.87,3.81,3.83,890026.0,3.83,3.87,3.81,3.83,890026.0
2025-05-16 12:30:00,3.83,3.86,3.78,3.79,547695.0,3.83,3.86,3.78,3.79,547695.0
2025-05-16 13:00:00,3.79,3.97,3.77,3.88,2059553.0,3.79,3.97,3.77,3.88,2059553.0
2025-05-16 13:30:00,3.88,3.91,3.8,3.91,1234177.0,3.88,3.91,3.8,3.91,1234177.0
2025-05-16 14:00:00,3.91,3.93,3.84,3.85,963791.0,3.91,3.93,3.84,3.85,963791.0
2025-05-16 14:30:00,3.85,3.88,3.84,3.85,479854.0,3.85,3.88,3.84,3.85,479854.0
2025-05-16 15:00:00,3.85,3.9,3.85,3.9,965598.0,3.85,3.9,3.85,3.9,965598.0
2025-05-16 15:30:00,3.89,3.91,3.86,3.89,2126753.0,3.89,3.91,3.86,3.89,2126753.0
2025-05-19 09:30:00,3.69,3.74,3.59,3.63,2626031.0,3.69,3.74,3.59,3.63,2626031.0
2025-05-19 10:00:00,3.63,3.63,3.54,3.55,2036918.0,3.63,3.63,3.54,3.55,2036918.0
2025-05-19 10:30:00,3.56,3.58,3.51,3.52,1073385.0,3.56,3.58,3.51,3.52,1073385.0
2025-05-19 11:00:00,3.53,3.54,3.49,3.52,1300578.0,3.53,3.54,3.49,3.52,1300578.0
2025-05-19 11:30:00,3.52,3.56,3.51,3.53,830948.0,3.52,3.56,3.51,3.53,830948.0
2025-05-19 12:00:00,3.52,3.55,3.5,3.52,935528.0,3.52,3.55,3.5,3.52,935528.0
2025-05-19 12:30:00,3.51,3.52,3.43,3.44,1602454.0,3.51,3.52,3.43,3.44,1602454.0
2025-05-19 13:00:00,3.43,3.48,3.43,3.46,968039.0,3.43,3.48,3.43,3.46,968039.0
2025-05-19 13:30:00,3.45,3.46,3.43,3.44,606860.0,3.45,3.46,3.43,3.44,606860.0
2025-05-19 14:00:00,3.44,3.47,3.44,3.46,669022.0,3.44,3.47,3.44,3.46,669022.0
2025-05-19 14:30:00,3.46,3.46,3.44,3.45,501577.0,3.46,3.46,3.44,3.45,501577.0
2025-05-19 15:00:00,3.45,3.47,3.44,3.46,669761.0,3.45,3.47,3.44,3.46,669761.0
2025-05-19 15:30:00,3.46,3.5,3.44,3.49,2376574.0,3.46,3.5,3.44,3.49,2376574.0
2025-05-20 09:30:00,3.48,3.48,3.32,3.32,2086734.0,3.48,3.48,3.32,3.32,2086734.0
2025-05-20 10:00:00,3.32,3.36,3.28,3.35,1964755.0,3.32,3.36,3.28,3.35,1964755.0
2025-05-20 10:30:00,3.35,3.45,3.34,3.42,1472198.0,3.35,3.45,3.34,3.42,1472198.0
2025-05-20 11:00:00,3.42,3.42,3.35,3.35,745684.0,3.42,3.42,3.35,3.35,745684.0
2025-05-20 11:30:00,3.35,3.4,3.33,3.38,889300.0,3.35,3.4,3.33,3.38,889300.0
2025-05-20 12:00:00,3.38,3.38,3.31,3.31,815137.0,3.38,3.38,3.31,3.31,815137.0
2025-05-20 12:30:00,3.31,3.32,3.25,3.26,1705182.0,3.31,3.32,3.25,3.26,1705182.0
2025-05-20 13:00:00,3.25,3.26,3.22,3.22,1631609.0,3.25,3.26,3.22,3.22,1631609.0
2025-05-20 13:30:00,3.23,3.23,3.16,3.21,3179453.0,3.23,3.23,3.16,3.21,3179453.0
2025-05-20 14:00:00,3.21,3.21,3.15,3.16,1291048.0,3.21,3.21,3.15,3.16,1291048.0
2025-05-20 14:30:00,3.15,3.18,3.11,3.16,2132604.0,3.15,3.18,3.11,3.16,2132604.0
2025-05-20 15:00:00,3.15,3.16,3.11,3.14,1240107.0,3.15,3.16,3.11,3.14,1240107.0
2025-05-20 15:30:00,3.15,3.16,3.11,3.14,3757271.0,3.15,3.16,3.11,3.14,3757271.0
2025-05-21 09:30:00,1.14,1.14,0.91,0.97,29463217.0,1.14,1.14,0.91,0.97,29463217.0
2025-05-21 10:00:00,0.97,0.99,0.85,0.92,41102526.0,0.97,0.99,0.85,0.92,41102526.0
2025-05-21 10:30:00,0.92,0.93,0.83,0.83,25968987.0,0.92,0.93,0.83,0.83,25968987.0
2025-05-21 11:00:00,0.83,0.98,0.82,0.98,29015129.0,0.83,0.98,0.82,0.98,29015129.0
2025-05-21 11:30:00,0.98,1.04,0.95,0.95,19007235.0,0.98,1.04,0.95,0.95,19007235.0
2025-05-21 12:00:00,0.95,1.04,0.95,1.02,17115763.0,0.95,1.04,0.95,1.02,17115763.0
2025-05-21 12:30:00,1.02,1.24,1.01,1.21,21855448.0,1.02,1.24,1.01,1.21,21855448.0
2025-05-21 13:00:00,1.21,1.4,1.15,1.15,14801581.0,1.21,1.4,1.15,1.15,14801581.0
2025-05-21 13:30:00,1.11,1.25,1.11,1.2,7912051.0,1.11,1.25,1.11,1.2,7912051.0
2025-05-21 14:00:00,1.2,1.3,1.15,1.17,9555394.0,1.2,1.3,1.15,1.17,9555394.0
2025-05-21 14:30:00,1.16,1.23,1.15,1.18,4949872.0,1.16,1.23,1.15,1.18,4949872.0
2025-05-21 15:00:00,1.18,1.28,1.18,1.27,5781905.0,1.18,1.28,1.18,1.27,5781905.0
2025-05-21 15:30:00,1.27,1.3,1.2,1.28,8953036.0,1.27,1.3,1.2,1.28,8953036.0
2025-05-22 09:30:00,1.02,1.37,1.015,1.3299,18156799.0,1.02,1.37,1.015,1.3299,18156799.0
2025-05-22 10:00:00,1.3201,1.47,1.31,1.44,14741340.0,1.3201,1.47,1.31,1.44,14741340.0
2025-05-22 10:30:00,1.44,1.52,1.36,1.46,9364084.0,1.44,1.52,1.36,1.46,9364084.0
2025-05-22 11:00:00,1.4599,1.53,1.43,1.518,5569114.0,1.4599,1.53,1.43,1.518,5569114.0
2025-05-22 11:30:00,1.52,1.69,1.465,1.69,13772553.0,1.52,1.69,1.465,1.69,13772553.0
2025-05-22 12:00:00,1.685,1.73,1.61,1.6752,8816000.0,1.685,1.73,1.61,1.6752,8816000.0
2025-05-22 12:30:00,1.675,1.8,1.66,1.755,10275391.0,1.675,1.8,1.66,1.755,10275391.0
2025-05-22 13:00:00,1.7506,1.8499,1.71,1.7879,8037309.0,1.7506,1.8499,1.71,1.7879,8037309.0
2025-05-22 13:30:00,1.7875,1.8,1.695,1.7801,5572592.0,1.7875,1.8,1.695,1.7801,5572592.0
2025-05-22 14:00:00,1.785,1.83,1.74,1.7906,4588270.0,1.785,1.83,1.74,1.7906,4588270.0
2025-05-22 14:30:00,1.7902,1.87,1.7609,1.7806,4820596.0,1.7902,1.87,1.7609,1.7806,4820596.0
2025-05-22 15:00:00,1.785,1.85,1.68,1.735,5912495.0,1.785,1.85,1.68,1.735,5912495.0
2025-05-22 15:30:00,1.735,1.7796,1.7,1.7032,6433943.0,1.735,1.7796,1.7,1.7032,6433943.0
2025-05-23 09:30:00,1.625,1.9,1.58,1.8473,15129873.0,1.625,1.9,1.58,1.8473,15129873.0
2025-05-23 10:00:00,1.848,1.88,1.7,1.7229,8433825.0,1.848,1.88,1.7,1.7229,8433825.0
2025-05-23 10:30:00,1.725,1.75,1.62,1.645,6304797.0,1.725,1.75,1.62,1.645,6304797.0
2025-05-23 11:00:00,1.65,1.67,1.4802,1.5595,8636408.0,1.65,1.67,1.4802,1.5595,8636408.0
2025-05-23 11:30:00,1.56,1.56,1.47,1.485,3966960.0,1.56,1.56,1.47,1.485,3966960.0
2025-05-23 12:00:00,1.4892,1.53,1.48,1.507,2536241.0,1.4892,1.53,1.48,1.507,2536241.0
2025-05-23 12:30:00,1.505,1.5099,1.45,1.4814,2280946.0,1.505,1.5099,1.45,1.4814,2280946.0
2025-05-23 13:00:00,1.485,1.51,1.48,1.505,1814168.0,1.485,1.51,1.48,1.505,1814168.0
2025-05-23 13:30:00,1.505,1.51,1.45,1.4599,1882922.0,1.505,1.51,1.45,1.4599,1882922.0
2025-05-23 14:00:00,1.4595,1.46,1.4,1.44,3348132.0,1.4595,1.46,1.4,1.44,3348132.0
2025-05-23 14:30:00,1.4389,1.47,1.43,1.44,1739499.0,1.4389,1.47,1.43,1.44,1739499.0
2025-05-23 15:00:00,1.445,1.46,1.4,1.4111,2049537.0,1.445,1.46,1.4,1.4111,2049537.0
2025-05-23 15:30:00,1.41,1.46,1.4,1.445,3964614.0,1.41,1.46,1.4,1.445,3964614.0
2025-05-27 09:30:00,1.47,1.5,1.33,1.35,7715675.0,1.47,1.5,1.33,1.35,7715675.0
2025-05-27 10:00:00,1.3523,1.49,1.35,1.465,3536085.0,1.3523,1.49,1.35,1.465,3536085.0
2025-05-27 10:30:00,1.4695,1.5,1.45,1.4799,2449090.0,1.4695,1.5,1.45,1.4799,2449090.0
2025-05-27 11:00:00,1.4799,1.48,1.38,1.3901,2910219.0,1.4799,1.48,1.38,1.3901,2910219.0
2025-05-27 11:30:00,1.3904,1.48,1.37,1.47,2494869.0,1.3904,1.48,1.37,1.47,2494869.0
2025-05-27 12:00:00,1.4675,1.56,1.465,1.505,4017480.0,1.4675,1.56,1.465,1.505,4017480.0
2025-05-27 12:30:00,1.5001,1.52,1.46,1.485,1753458.0,1.5001,1.52,1.46,1.485,1753458.0
2025-05-27 13:00:00,1.485,1.49,1.47,1.47,851635.0,1.485,1.49,1.47,1.47,851635.0
2025-05-27 13:30:00,1.475,1.48,1.4501,1.47,696696.0,1.475,1.48,1.4501,1.47,696696.0
2025-05-27 14:00:00,1.465,1.49,1.43,1.455,1593436.0,1.465,1.49,1.43,1.455,1593436.0
2025-05-27 14:30:00,1.4529,1.47,1.44,1.4477,719281.0,1.4529,1.47,1.44,1.4477,719281.0
2025-05-27 15:00:00,1.445,1.48,1.43,1.465,1434179.0,1.445,1.48,1.43,1.465,1434179.0
2025-05-27 15:30:00,1.4605,1.5,1.46,1.495,3272290.0,1.4605,1.5,1.46,1.495,3272290.0
2025-05-28 09:30:00,1.47,1.55,1.42,1.4289,3761309.0,1.47,1.55,1.42,1.4289,3761309.0
2025-05-28 10:00:00,1.4205,1.45,1.37,1.375,1849601.0,1.4205,1.45,1.37,1.375,1849601.0
2025-05-28 10:30:00,1.38,1.42,1.3705,1.42,1353264.0,1.38,1.42,1.3705,1.42,1353264.0
2025-05-28 11:00:00,1.415,1.44,1.4,1.41,828946.0,1.415,1.44,1.4,1.41,828946.0
2025-05-28 11:30:00,1.41,1.42,1.4,1.4,592673.0,1.41,1.42,1.4,1.4,592673.0
2025-05-28 12:00:00,1.405,1.42,1.39,1.415,857353.0,1.405,1.42,1.39,1.415,857353.0
2025-05-28 12:30:00,1.4197,1.42,1.41,1.42,352828.0,1.4197,1.42,1.41,1.42,352828.0
2025-05-28 13:00:00,1.415,1.44,1.41,1.41,606900.0,1.415,1.44,1.41,1.41,606900.0
2025-05-28 13:30:00,1.41,1.44,1.41,1.425,375312.0,1.41,1.44,1.41,1.425,375312.0
2025-05-28 14:00:00,1.43,1.44,1.4,1.415,1114176.0,1.43,1.44,1.4,1.415,1114176.0
2025-05-28 14:30:00,1.42,1.4253,1.4,1.41,471377.0,1.42,1.4253,1.4,1.41,471377.0
2025-05-28 15:00:00,1.405,1.45,1.405,1.4274,1608111.0,1.405,1.45,1.405,1.4274,1608111.0
2025-05-28 15:30:00,1.425,1.425,1.38,1.39,2079225.0,1.425,1.425,1.38,1.39,2079225.0
2025-05-29 09:30:00,1.41,1.48,1.41,1.4388,3053916.0,1.41,1.48,1.41,1.4388,3053916.0
2025-05-29 10:00:00,1.44,1.46,1.36,1.365,2202193.0,1.44,1.46,1.36,1.365,2202193.0
2025-05-29 10:30:00,1.365,1.4,1.36,1.4,669715.0,1.365,1.4,1.36,1.4,669715.0
2025-05-29 11:00:00,1.395,1.4,1.3742,1.3983,364323.0,1.395,1.4,1.3742,1.3983,364323.0
2025-05-29 11:30:00,1.395,1.42,1.38,1.3816,1163624.0,1.395,1.42,1.38,1.3816,1163624.0
2025-05-29 12:00:00,1.38,1.4,1.38,1.3952,472503.0,1.38,1.4,1.38,1.3952,472503.0
2025-05-29 12:30:00,1.395,1.41,1.39,1.4,382697.0,1.395,1.41,1.39,1.4,382697.0
2025-05-29 13:00:00,1.395,1.41,1.38,1.385,443139.0,1.395,1.41,1.38,1.385,443139.0
2025-05-29 13:30:00,1.385,1.39,1.33,1.335,1497840.0,1.385,1.39,1.33,1.335,1497840.0
2025-05-29 14:00:00,1.34,1.35,1.3301,1.3483,664355.0,1.34,1.35,1.3301,1.3483,664355.0
2025-05-29 14:30:00,1.345,1.37,1.33,1.3448,679840.0,1.345,1.37,1.33,1.3448,679840.0
2025-05-29 15:00:00,1.34,1.38,1.33,1.34,1078734.0,1.34,1.38,1.33,1.34,1078734.0
2025-05-29 15:30:00,1.3474,1.35,1.33,1.3401,1344697.0,1.3474,1.35,1.33,1.3401,1344697.0
2025-05-30 09:30:00,1.3,1.3,1.21,1.235,5211549.0,1.3,1.3,1.21,1.235,5211549.0
2025-05-30 10:00:00,1.2313,1.26,1.2204,1.245,2406867.0,1.2313,1.26,1.2204,1.245,2406867.0
2025-05-30 10:30:00,1.245,1.285,1.2401,1.27,966191.0,1.245,1.285,1.2401,1.27,966191.0
2025-05-30 11:00:00,1.275,1.28,1.22,1.255,1256466.0,1.275,1.28,1.22,1.255,1256466.0
2025-05-30 11:30:00,1.25,1.2674,1.24,1.25,516441.0,1.25,1.2674,1.24,1.25,516441.0
2025-05-30 12:00:00,1.245,1.25,1.2,1.2168,1587352.0,1.245,1.25,1.2,1.2168,1587352.0
2025-05-30 12:30:00,1.21,1.24,1.2,1.215,1150491.0,1.21,1.24,1.2,1.215,1150491.0
2025-05-30 13:00:00,1.215,1.23,1.21,1.225,576625.0,1.215,1.23,1.21,1.225,576625.0
2025-05-30 13:30:00,1.225,1.25,1.215,1.245,531031.0,1.225,1.25,1.215,1.245,531031.0
2025-05-30 14:00:00,1.245,1.27,1.23,1.255,922344.0,1.245,1.27,1.23,1.255,922344.0
2025-05-30 14:30:00,1.25,1.27,1.24,1.255,464338.0,1.25,1.27,1.24,1.255,464338.0
2025-05-30 15:00:00,1.255,1.275,1.24,1.24,633174.0,1.255,1.275,1.24,1.24,633174.0
2025-05-30 15:30:00,1.241,1.25,1.2,1.2,2246541.0,1.241,1.25,1.2,1.2,2246541.0
2025-06-02 09:30:00,1.195,1.33,1.18,1.2696,4228020.0,1.195,1.33,1.18,1.2696,4228020.0
2025-06-02 10:00:00,1.265,1.2984,1.26,1.2701,1340658.0,1.265,1.2984,1.26,1.2701,1340658.0
2025-06-02 10:30:00,1.28,1.325,1.27,1.285,1494700.0,1.28,1.325,1.27,1.285,1494700.0
2025-06-02 11:00:00,1.29,1.3,1.26,1.265,629722.0,1.29,1.3,1.26,1.265,629722.0
2025-06-02 11:30:00,1.26,1.27,1.23,1.25,1205841.0,1.26,1.27,1.23,1.25,1205841.0
2025-06-02 12:00:00,1.2405,1.25,1.23,1.235,406386.0,1.2405,1.25,1.23,1.235,406386.0
2025-06-02 12:30:00,1.2311,1.24,1.22,1.24,460995.0,1.2311,1.24,1.22,1.24,460995.0
2025-06-02 13:00:00,1.23,1.25,1.22,1.245,585576.0,1.23,1.25,1.22,1.245,585576.0
2025-06-02 13:30:00,1.245,1.25,1.23,1.24,668602.0,1.245,1.25,1.23,1.24,668602.0
2025-06-02 14:00:00,1.235,1.25,1.23,1.235,524604.0,1.235,1.25,1.23,1.235,524604.0
2025-06-02 14:30:00,1.23,1.24,1.22,1.225,646700.0,1.23,1.24,1.22,1.225,646700.0
2025-06-02 15:00:00,1.225,1.24,1.22,1.23,638723.0,1.225,1.24,1.22,1.23,638723.0
2025-06-02 15:30:00,1.235,1.24,1.22,1.23,1932684.0,1.235,1.24,1.22,1.23,1932684.0
2025-06-03 09:30:00,1.23,1.35,1.18,1.34,3628030.0,1.23,1.35,1.18,1.34,3628030.0
2025-06-03 10:00:00,1.335,1.46,1.32,1.3899,5956995.0,1.335,1.46,1.32,1.3899,5956995.0
2025-06-03 10:30:00,1.38,1.47,1.38,1.4263,3897349.0,1.38,1.47,1.38,1.4263,3897349.0
2025-06-03 11:00:00,1.4201,1.455,1.39,1.435,2123222.0,1.4201,1.455,1.39,1.435,2123222.0
2025-06-03 11:30:00,1.44,1.44,1.3724,1.41,2153273.0,1.44,1.44,1.3724,1.41,2153273.0
2025-06-03 12:00:00,1.4075,1.42,1.38,1.395,875385.0,1.4075,1.42,1.38,1.395,875385.0
2025-06-03 12:30:00,1.395,1.41,1.383,1.395,817112.0,1.395,1.41,1.383,1.395,817112.0
2025-06-03 13:00:00,1.4,1.4,1.3605,1.3702,600244.0,1.4,1.4,1.3605,1.3702,600244.0
2025-06-03 13:30:00,1.375,1.41,1.36,1.3905,796018.0,1.375,1.41,1.36,1.3905,796018.0
2025-06-03 14:00:00,1.4,1.4,1.37,1.3805,536920.0,1.4,1.4,1.37,1.3805,536920.0
2025-06-03 14:30:00,1.39,1.4,1.38,1.385,291914.0,1.39,1.4,1.38,1.385,291914.0
2025-06-03 15:00:00,1.385,1.39,1.37,1.3816,417411.0,1.385,1.39,1.37,1.3816,417411.0
2025-06-03 15:30:00,1.385,1.41,1.3601,1.3902,2592986.0,1.385,1.41,1.3601,1.3902,2592986.0
2025-06-04 09:30:00,1.42,1.5,1.39,1.4199,2811433.0,1.42,1.5,1.39,1.4199,2811433.0
2025-06-04 10:00:00,1.41,1.52,1.4,1.514,2428106.0,1.41,1.52,1.4,1.514,2428106.0
2025-06-04 10:30:00,1.515,1.62,1.5,1.615,5078467.0,1.515,1.62,1.5,1.615,5078467.0
2025-06-04 11:00:00,1.62,1.69,1.5906,1.63,4541808.0,1.62,1.69,1.5906,1.63,4541808.0
2025-06-04 11:30:00,1.63,1.73,1.63,1.655,3938643.0,1.63,1.73,1.63,1.655,3938643.0
2025-06-04 12:00:00,1.655,1.66,1.59,1.6012,2606388.0,1.655,1.66,1.59,1.6012,2606388.0
2025-06-04 12:30:00,1.605,1.635,1.59,1.6,1771596.0,1.605,1.635,1.59,1.6,1771596.0
2025-06-04 13:00:00,1.6076,1.65,1.6,1.64,892068.0,1.6076,1.65,1.6,1.64,892068.0
2025-06-04 13:30:00,1.64,1.645,1.62,1.6283,525562.0,1.64,1.645,1.62,1.6283,525562.0
2025-06-04 14:00:00,1.6284,1.65,1.5906,1.6097,1519359.0,1.6284,1.65,1.5906,1.6097,1519359.0
2025-06-04 14:30:00,1.605,1.625,1.6,1.605,745083.0,1.605,1.625,1.6,1.605,745083.0
2025-06-04 15:00:00,1.605,1.61,1.59,1.605,792725.0,1.605,1.61,1.59,1.605,792725.0
2025-06-04 15:30:00,1.6,1.62,1.572,1.605,2535336.0,1.6,1.62,1.572,1.605,2535336.0
2025-06-05 09:30:00,1.675,1.78,1.62,1.6394,6898930.0,1.675,1.78,1.62,1.6394,6898930.0
2025-06-05 10:00:00,1.64,1.65,1.58,1.64,2543743.0,1.64,1.65,1.58,1.64,2543743.0
2025-06-05 10:30:00,1.6399,1.67,1.59,1.645,2198129.0,1.6399,1.67,1.59,1.645,2198129.0
2025-06-05 11:00:00,1.6465,1.65,1.6,1.615,1190305.0,1.6465,1.65,1.6,1.615,1190305.0
2025-06-05 11:30:00,1.615,1.63,1.59,1.6246,1492914.0,1.615,1.63,1.59,1.6246,1492914.0
2025-06-05 12:00:00,1.62,1.63,1.58,1.5906,1035589.0,1.62,1.63,1.58,1.5906,1035589.0
2025-06-05 12:30:00,1.595,1.6,1.57,1.5876,1012367.0,1.595,1.6,1.57,1.5876,1012367.0
2025-06-05 13:00:00,1.585,1.61,1.575,1.605,636563.0,1.585,1.61,1.575,1.605,636563.0
2025-06-05 13:30:00,1.6,1.61,1.58,1.58,402450.0,1.6,1.61,1.58,1.58,402450.0
2025-06-05 14:00:00,1.585,1.5894,1.55,1.565,870886.0,1.585,1.5894,1.55,1.565,870886.0
2025-06-05 14:30:00,1.565,1.5799,1.55,1.555,539599.0,1.565,1.5799,1.55,1.555,539599.0
2025-06-05 15:00:00,1.555,1.56,1.48,1.505,2621743.0,1.555,1.56,1.48,1.505,2621743.0
2025-06-05 15:30:00,1.505,1.53,1.48,1.49,1407202.0,1.505,1.53,1.48,1.49,1407202.0
2025-06-06 09:30:00,1.51,1.53,1.465,1.527,2002974.0,1.51,1.53,1.465,1.527,2002974.0
2025-06-06 10:00:00,1.52,1.53,1.48,1.4967,931783.0,1.52,1.53,1.48,1.4967,931783.0
2025-06-06 10:30:00,1.493,1.5567,1.49,1.5436,1120908.0,1.493,1.5567,1.49,1.5436,1120908.0
2025-06-06 11:00:00,1.542,1.57,1.53,1.53,1112204.0,1.542,1.57,1.53,1.53,1112204.0
2025-06-06 11:30:00,1.54,1.58,1.53,1.545,1557281.0,1.54,1.58,1.53,1.545,1557281.0
2025-06-06 12:00:00,1.545,1.56,1.51,1.51,1175160.0,1.545,1.56,1.51,1.51,1175160.0
2025-06-06 12:30:00,1.51,1.53,1.49,1.49,928312.0,1.51,1.53,1.49,1.49,928312.0
2025-06-06 13:00:00,1.49,1.5,1.45,1.47,1357550.0,1.49,1.5,1.45,1.47,1357550.0
2025-06-06 13:30:00,1.4616,1.47,1.42,1.4275,1412833.0,1.4616,1.47,1.42,1.4275,1412833.0
2025-06-06 14:00:00,1.425,1.43,1.41,1.41,598449.0,1.425,1.43,1.41,1.41,598449.0
2025-06-06 14:30:00,1.42,1.43,1.38,1.405,859134.0,1.42,1.43,1.38,1.405,859134.0
2025-06-06 15:00:00,1.4005,1.41,1.39,1.3999,872591.0,1.4005,1.41,1.39,1.3999,872591.0
2025-06-06 15:30:00,1.395,1.41,1.37,1.4,1632649.0,1.395,1.41,1.37,1.4,1632649.0
2025-06-09 09:30:00,1.49,1.6,1.47,1.4909,3552334.0,1.49,1.6,1.47,1.4909,3552334.0
2025-06-09 10:00:00,1.49,1.56,1.49,1.5,1353070.0,1.49,1.56,1.49,1.5,1353070.0
2025-06-09 10:30:00,1.5,1.53,1.47,1.48,1046387.0,1.5,1.53,1.47,1.48,1046387.0
2025-06-09 11:00:00,1.48,1.5,1.46,1.4672,922648.0,1.48,1.5,1.46,1.4672,922648.0
2025-06-09 11:30:00,1.4695,1.47,1.45,1.45,570370.0,1.4695,1.47,1.45,1.45,570370.0
2025-06-09 12:00:00,1.46,1.46,1.44,1.45,284299.0,1.46,1.46,1.44,1.45,284299.0
2025-06-09 12:30:00,1.455,1.46,1.43,1.4313,417569.0,1.455,1.46,1.43,1.4313,417569.0
2025-06-09 13:00:00,1.43,1.44,1.43,1.4399,335884.0,1.43,1.44,1.43,1.4399,335884.0
2025-06-09 13:30:00,1.435,1.46,1.43,1.4473,270358.0,1.435,1.46,1.43,1.4473,270358.0
2025-06-09 14:00:00,1.445,1.465,1.44,1.46,426824.0,1.445,1.465,1.44,1.46,426824.0
2025-06-09 14:30:00,1.4607,1.47,1.45,1.4599,366460.0,1.4607,1.47,1.45,1.4599,366460.0
2025-06-09 15:00:00,1.455,1.47,1.45,1.465,354943.0,1.455,1.47,1.45,1.465,354943.0
2025-06-09 15:30:00,1.465,1.47,1.435,1.45,1272504.0,1.465,1.47,1.435,1.45,1272504.0
2025-06-10 09:30:00,1.47,1.53,1.46,1.5299,1436285.0,1.47,1.53,1.46,1.5299,1436285.0
2025-06-10 10:00:00,1.5231,1.6,1.5201,1.5994,3745045.0,1.5231,1.6,1.5201,1.5994,3745045.0
2025-06-10 10:30:00,1.6,1.61,1.52,1.5206,1786615.0,1.6,1.61,1.52,1.5206,1786615.0
2025-06-10 11:00:00,1.5294,1.53,1.48,1.495,787184.0,1.5294,1.53,1.48,1.495,787184.0
2025-06-10 11:30:00,1.49,1.51,1.49,1.505,427678.0,1.49,1.51,1.49,1.505,427678.0
2025-06-10 12:00:00,1.505,1.52,1.48,1.48,517169.0,1.505,1.52,1.48,1.48,517169.0
2025-06-10 12:30:00,1.48,1.505,1.48,1.495,1109899.0,1.48,1.505,1.48,1.495,1109899.0
2025-06-10 13:00:00,1.495,1.5,1.49,1.49,180813.0,1.495,1.5,1.49,1.49,180813.0
2025-06-10 13:30:00,1.49,1.5,1.47,1.4748,340512.0,1.49,1.5,1.47,1.4748,340512.0
2025-06-10 14:00:00,1.4786,1.49,1.47,1.4799,361322.0,1.4786,1.49,1.47,1.4799,361322.0
2025-06-10 14:30:00,1.4799,1.49,1.47,1.4888,218779.0,1.4799,1.49,1.47,1.4888,218779.0
2025-06-10 15:00:00,1.48,1.505,1.46,1.505,3059027.0,1.48,1.505,1.46,1.505,3059027.0
2025-06-10 15:30:00,1.5078,1.525,1.49,1.52,1211283.0,1.5078,1.525,1.49,1.52,1211283.0
2025-06-11 09:30:00,1.535,1.57,1.49,1.5,2028871.0,1.535,1.57,1.49,1.5,2028871.0
2025-06-11 10:00:00,1.505,1.55,1.5,1.542,730132.0,1.505,1.55,1.5,1.542,730132.0
2025-06-11 10:30:00,1.5466,1.555,1.53,1.53,563303.0,1.5466,1.555,1.53,1.53,563303.0
2025-06-11 11:00:00,1.54,1.54,1.49,1.5,876361.0,1.54,1.54,1.49,1.5,876361.0
2025-06-11 11:30:00,1.505,1.515,1.48,1.48,741009.0,1.505,1.515,1.48,1.48,741009.0
2025-06-11 12:00:00,1.485,1.49,1.42,1.4395,1263693.0,1.485,1.49,1.42,1.4395,1263693.0
2025-06-11 12:30:00,1.435,1.44,1.4,1.405,1533033.0,1.435,1.44,1.4,1.405,1533033.0
2025-06-11 13:00:00,1.405,1.44,1.4,1.44,838167.0,1.405,1.44,1.4,1.44,838167.0
2025-06-11 13:30:00,1.435,1.44,1.42,1.42,356317.0,1.435,1.44,1.42,1.42,356317.0
2025-06-11 14:00:00,1.4299,1.43,1.4,1.415,689432.0,1.4299,1.43,1.4,1.415,689432.0
2025-06-11 14:30:00,1.415,1.44,1.4,1.425,784691.0,1.415,1.44,1.4,1.425,784691.0
2025-06-11 15:00:00,1.425,1.43,1.41,1.415,356450.0,1.425,1.43,1.41,1.415,356450.0
2025-06-11 15:30:00,1.41,1.44,1.41,1.435,1032010.0,1.41,1.44,1.41,1.435,1032010.0
2025-06-12 09:30:00,1.41,1.43,1.38,1.4016,879061.0,1.41,1.43,1.38,1.4016,879061.0
2025-06-12 10:00:00,1.405,1.43,1.38,1.43,662181.0,1.405,1.43,1.38,1.43,662181.0
2025-06-12 10:30:00,1.43,1.44,1.41,1.41,339927.0,1.43,1.44,1.41,1.41,339927.0
2025-06-12 11:00:00,1.41,1.43,1.4,1.4005,228799.0,1.41,1.43,1.4,1.4005,228799.0
2025-06-12 11:30:00,1.4,1.41,1.4,1.4065,151245.0,1.4,1.41,1.4,1.4065,151245.0
2025-06-12 12:00:00,1.41,1.42,1.4,1.41,321658.0,1.41,1.42,1.4,1.41,321658.0
2025-06-12 12:30:00,1.41,1.42,1.4,1.4133,236516.0,1.41,1.42,1.4,1.4133,236516.0
2025-06-12 13:00:00,1.4195,1.42,1.4,1.405,193720.0,1.4195,1.42,1.4,1.405,193720.0
2025-06-12 13:30:00,1.405,1.41,1.39,1.4,241030.0,1.405,1.41,1.39,1.4,241030.0
2025-06-12 14:00:00,1.395,1.4,1.38,1.395,265250.0,1.395,1.4,1.38,1.395,265250.0
2025-06-12 14:30:00,1.395,1.4,1.38,1.395,271389.0,1.395,1.4,1.38,1.395,271389.0
2025-06-12 15:00:00,1.395,1.4,1.39,1.4,158759.0,1.395,1.4,1.39,1.4,158759.0
2025-06-12 15:30:00,1.395,1.4,1.35,1.36,1824467.0,1.395,1.4,1.35,1.36,1824467.0
2025-06-13 09:30:00,1.31,1.36,1.28,1.315,1459256.0,1.31,1.36,1.28,1.315,1459256.0
2025-06-13 10:00:00,1.31,1.32,1.3,1.3026,659208.0,1.31,1.32,1.3,1.3026,659208.0
2025-06-13 10:30:00,1.3,1.32,1.3,1.3001,548156.0,1.3,1.32,1.3,1.3001,548156.0
2025-06-13 11:00:00,1.3095,1.32,1.3,1.3101,601518.0,1.3095,1.32,1.3,1.3101,601518.0
2025-06-13 11:30:00,1.3132,1.32,1.3,1.31,367073.0,1.3132,1.32,1.3,1.31,367073.0
2025-06-13 12:00:00,1.305,1.365,1.3,1.3595,911016.0,1.305,1.365,1.3,1.3595,911016.0
2025-06-13 12:30:00,1.355,1.36,1.34,1.3568,374121.0,1.355,1.36,1.34,1.3568,374121.0
2025-06-13 13:00:00,1.355,1.355,1.32,1.32,509853.0,1.355,1.355,1.32,1.32,509853.0
2025-06-13 13:30:00,1.325,1.34,1.32,1.335,123682.0,1.325,1.34,1.32,1.335,123682.0
2025-06-13 14:00:00,1.33,1.34,1.31,1.315,188286.0,1.33,1.34,1.31,1.315,188286.0
2025-06-13 14:30:00,1.315,1.32,1.28,1.305,1150565.0,1.315,1.32,1.28,1.305,1150565.0
2025-06-13 15:00:00,1.305,1.31,1.28,1.285,423527.0,1.305,1.31,1.28,1.285,423527.0
2025-06-13 15:30:00,1.285,1.29,1.27,1.29,1006634.0,1.285,1.29,1.27,1.29,1006634.0
2025-06-16 09:30:00,1.315,1.36,1.3,1.34,1603631.0,1.315,1.36,1.3,1.34,1603631.0
2025-06-16 10:00:00,1.3401,1.35,1.33,1.33,420681.0,1.3401,1.35,1.33,1.33,420681.0
2025-06-16 10:30:00,1.3382,1.36,1.33,1.35,491645.0,1.3382,1.36,1.33,1.35,491645.0
2025-06-16 11:00:00,1.355,1.355,1.32,1.33,600341.0,1.355,1.355,1.32,1.33,600341.0
2025-06-16 11:30:00,1.3299,1.33,1.32,1.3299,246209.0,1.3299,1.33,1.32,1.3299,246209.0
2025-06-16 12:00:00,1.325,1.34,1.32,1.3395,197298.0,1.325,1.34,1.32,1.3395,197298.0
2025-06-16 12:30:00,1.335,1.34,1.32,1.32,118958.0,1.335,1.34,1.32,1.32,118958.0
2025-06-16 13:00:00,1.32,1.33,1.3,1.315,876172.0,1.32,1.33,1.3,1.315,876172.0
2025-06-16 13:30:00,1.317,1.32,1.3,1.31,566041.0,1.317,1.32,1.3,1.31,566041.0
2025-06-16 14:00:00,1.3132,1.32,1.31,1.318,142916.0,1.3132,1.32,1.31,1.318,142916.0
2025-06-16 14:30:00,1.31,1.32,1.3,1.31,489192.0,1.31,1.32,1.3,1.31,489192.0
2025-06-16 15:00:00,1.3,1.31,1.28,1.29,662526.0,1.3,1.31,1.28,1.29,662526.0
2025-06-16 15:30:00,1.29,1.3,1.28,1.295,895625.0,1.29,1.3,1.28,1.295,895625.0
2025-06-17 09:30:00,1.29,1.2995,1.25,1.29,1229209.0,1.29,1.2995,1.25,1.29,1229209.0
2025-06-17 10:00:00,1.2959,1.3199,1.29,1.3,1002716.0,1.2959,1.3199,1.29,1.3,1002716.0
2025-06-17 10:30:00,1.3045,1.31,1.28,1.285,287570.0,1.3045,1.31,1.28,1.285,287570.0
2025-06-17 11:00:00,1.285,1.3,1.28,1.285,272463.0,1.285,1.3,1.28,1.285,272463.0
2025-06-17 11:30:00,1.28,1.3,1.28,1.2964,191049.0,1.28,1.3,1.28,1.2964,191049.0
2025-06-17 12:00:00,1.295,1.3,1.28,1.2899,455362.0,1.295,1.3,1.28,1.2899,455362.0
2025-06-17 12:30:00,1.28,1.29,1.27,1.27,184956.0,1.28,1.29,1.27,1.27,184956.0
2025-06-17 13:00:00,1.28,1.28,1.27,1.27,270338.0,1.28,1.28,1.27,1.27,270338.0
2025-06-17 13:30:00,1.27,1.28,1.26,1.261,401424.0,1.27,1.28,1.26,1.261,401424.0
2025-06-17 14:00:00,1.26,1.27,1.23,1.24,1093330.0,1.26,1.27,1.23,1.24,1093330.0
2025-06-17 14:30:00,1.24,1.25,1.24,1.24,204542.0,1.24,1.25,1.24,1.24,204542.0
2025-06-17 15:00:00,1.2401,1.26,1.24,1.255,345814.0,1.2401,1.26,1.24,1.255,345814.0
2025-06-17 15:30:00,1.255,1.2799,1.25,1.255,1234735.0,1.255,1.2799,1.25,1.255,1234735.0
2025-06-18 09:30:00,1.24,1.32,1.24,1.275,2301365.0,1.24,1.32,1.24,1.275,2301365.0
2025-06-18 10:00:00,1.275,1.53,1.275,1.31,9152832.0,1.275,1.53,1.275,1.31,9152832.0
2025-06-18 10:30:00,1.311,1.34,1.26,1.275,3515978.0,1.311,1.34,1.26,1.275,3515978.0
2025-06-18 11:00:00,1.275,1.3,1.26,1.275,1392951.0,1.275,1.3,1.26,1.275,1392951.0
2025-06-18 11:30:00,1.28,1.28,1.16,1.165,3514853.0,1.28,1.28,1.16,1.165,3514853.0
2025-06-18 12:00:00,1.1663,1.17,0.9999,1.065,11406369.0,1.1663,1.17,0.9999,1.065,11406369.0
2025-06-18 12:30:00,1.0689,1.07,1.0,1.045,5172614.0,1.0689,1.07,1.0,1.045,5172614.0
2025-06-18 13:00:00,1.0468,1.05,0.87,0.9571,7565258.0,1.0468,1.05,0.87,0.9571,7565258.0
2025-06-18 13:30:00,0.9574,1.01,0.9,0.9101,6682328.0,0.9574,1.01,0.9,0.9101,6682328.0
2025-06-18 14:00:00,0.9101,0.935,0.841,0.9032,9624957.0,0.9101,0.935,0.841,0.9032,9624957.0
2025-06-18 14:30:00,0.9032,0.9169,0.845,0.8544,5142854.0,0.9032,0.9169,0.845,0.8544,5142854.0
2025-06-18 15:00:00,0.8542,0.8987,0.845,0.8596,4201981.0,0.8542,0.8987,0.845,0.8596,4201981.0
2025-06-18 15:30:00,0.8595,0.899,0.833,0.8782,7871642.0,0.8595,0.899,0.833,0.8782,7871642.0
2025-06-20 09:30:00,0.896,1.03,0.86,0.9201,14019110.0,0.896,1.03,0.86,0.9201,14019110.0
2025-06-20 10:00:00,0.92,0.9968,0.9001,0.9097,4853967.0,0.92,0.9968,0.9001,0.9097,4853967.0
2025-06-20 10:30:00,0.9097,0.94,0.9,0.9399,3396764.0,0.9097,0.94,0.9,0.9399,3396764.0
2025-06-20 11:00:00,0.9357,0.9933,0.92,0.9878,3739228.0,0.9357,0.9933,0.92,0.9878,3739228.0
2025-06-20 11:30:00,0.989,1.0,0.92,0.965,3284744.0,0.989,1.0,0.92,0.965,3284744.0
2025-06-20 12:00:00,0.965,0.9699,0.9222,0.9361,1833871.0,0.965,0.9699,0.9222,0.9361,1833871.0
2025-06-20 12:30:00,0.9386,0.96,0.9016,0.9574,2235783.0,0.9386,0.96,0.9016,0.9574,2235783.0
2025-06-20 13:00:00,0.9565,0.9711,0.9153,0.9225,2157343.0,0.9565,0.9711,0.9153,0.9225,2157343.0
2025-06-20 13:30:00,0.9153,0.93,0.906,0.9282,1502355.0,0.9153,0.93,0.906,0.9282,1502355.0
2025-06-20 14:00:00,0.9254,0.93,0.91,0.9298,1029169.0,0.9254,0.93,0.91,0.9298,1029169.0
2025-06-20 14:30:00,0.9298,0.93,0.92,0.9294,816053.0,0.9298,0.93,0.92,0.9294,816053.0
2025-06-20 15:00:00,0.9294,0.93,0.919,0.924,916311.0,0.9294,0.93,0.919,0.924,916311.0
2025-06-20 15:30:00,0.9223,0.9266,0.89,0.9024,4715129.0,0.9223,0.9266,0.89,0.9024,4715129.0