From f65cdfae7f2b382b82c2654d84d3ba23ac3830b0 Mon Sep 17 00:00:00 2001 From: teh_coderer Date: Fri, 17 Mar 2023 20:30:09 -0400 Subject: [PATCH] Update test_load[60-YahooFinance].csv --- .../test_load[60-YahooFinance].csv | 4476 ++++++++--------- 1 file changed, 2238 insertions(+), 2238 deletions(-) diff --git a/tests/openbb_terminal/stocks/csv/test_stocks_helper/test_load[60-YahooFinance].csv b/tests/openbb_terminal/stocks/csv/test_stocks_helper/test_load[60-YahooFinance].csv index 9971b39631d..c1307062c6e 100644 --- a/tests/openbb_terminal/stocks/csv/test_stocks_helper/test_load[60-YahooFinance].csv +++ b/tests/openbb_terminal/stocks/csv/test_stocks_helper/test_load[60-YahooFinance].csv @@ -1,2239 +1,2239 @@ date,Open,High,Low,Close,Adj Close,Volume -2021-12-01 04:30:00,49.75,49.935001373291016,48.720001220703125,48.91999816894531,48.91999816894531,290211 -2021-12-01 05:30:00,48.86750030517578,49.0724983215332,48.06999969482422,48.325374603271484,48.325374603271484,171312 -2021-12-01 06:30:00,48.36249923706055,48.36249923706055,47.654998779296875,47.693748474121094,47.693748474121094,116741 -2021-12-01 07:30:00,47.662498474121094,47.772499084472656,46.0,47.087501525878906,47.087501525878906,387586 -2021-12-01 08:30:00,47.092498779296875,47.25,45.57500076293945,46.459999084472656,46.459999084472656,327882 -2021-12-01 09:30:00,46.3849983215332,46.56999969482422,44.252498626708984,44.95124816894531,44.95124816894531,535512 -2021-12-01 10:30:00,44.95000076293945,45.80500030517578,44.540000915527344,44.9275016784668,44.9275016784668,471727 -2021-12-02 04:30:00,46.25,46.85749816894531,44.37502670288086,44.529998779296875,44.529998779296875,667373 -2021-12-02 05:30:00,44.529998779296875,45.625,43.26750183105469,45.3849983215332,45.3849983215332,497901 -2021-12-02 06:30:00,45.404998779296875,46.24974822998047,44.974998474121094,45.88999938964844,45.88999938964844,213772 -2021-12-02 07:30:00,46.03620147705078,46.227500915527344,44.752498626708984,44.80324935913086,44.80324935913086,223252 -2021-12-02 08:30:00,44.782501220703125,45.355674743652344,44.48500061035156,45.30500030517578,45.30500030517578,155763 -2021-12-02 09:30:00,45.334999084472656,45.83997344970703,45.0625,45.23249816894531,45.23249816894531,132262 -2021-12-02 10:30:00,45.23749923706055,45.46500015258789,45.060001373291016,45.4275016784668,45.4275016784668,162508 -2021-12-03 04:30:00,45.25,45.98249816894531,42.29999923706055,42.877498626708984,42.877498626708984,758453 -2021-12-03 05:30:00,42.875,43.592498779296875,42.25,43.328548431396484,43.328548431396484,430908 -2021-12-03 06:30:00,43.3224983215332,43.752498626708984,41.9375,42.36249923706055,42.36249923706055,382711 -2021-12-03 07:30:00,42.25,42.977500915527344,41.75,42.36000061035156,42.36000061035156,406008 -2021-12-03 08:30:00,42.34749984741211,42.52000045776367,40.92617416381836,41.16749954223633,41.16749954223633,378325 -2021-12-03 09:30:00,41.16749954223633,41.33000183105469,39.76252365112305,41.00002670288086,41.00002670288086,1013791 -2021-12-03 10:30:00,40.994998931884766,43.25,40.974998474121094,43.09749984741211,43.09749984741211,676140 -2021-12-06 04:30:00,41.5,43.25,40.79999923706055,42.815425872802734,42.815425872802734,833987 -2021-12-06 05:30:00,42.744998931884766,42.842498779296875,41.0,41.625,41.625,351116 -2021-12-06 06:30:00,41.689998626708984,41.709999084472656,40.81999969482422,41.3125,41.3125,204918 -2021-12-06 07:30:00,41.34749984741211,43.334999084472656,41.282501220703125,43.029998779296875,43.029998779296875,266958 -2021-12-06 08:30:00,42.939998626708984,42.997501373291016,42.154998779296875,42.54750061035156,42.54750061035156,134057 -2021-12-06 09:30:00,42.61750030517578,42.75,42.20249938964844,42.337501525878906,42.337501525878906,134383 -2021-12-06 10:30:00,42.30500030517578,42.51750183105469,41.07500076293945,41.8849983215332,41.8849983215332,250590 -2021-12-07 04:30:00,43.79499816894531,45.494998931884766,43.310001373291016,44.127498626708984,44.127498626708984,725415 -2021-12-07 05:30:00,44.26250076293945,44.314998626708984,42.627498626708984,43.0,43.0,323444 -2021-12-07 06:30:00,42.936248779296875,44.310001373291016,42.928749084472656,43.8650016784668,43.8650016784668,210610 -2021-12-07 07:30:00,43.96500015258789,44.35749816894531,43.52000045776367,43.779998779296875,43.779998779296875,131674 -2021-12-07 08:30:00,43.79499816894531,44.42499923706055,43.66999816894531,44.33124923706055,44.33124923706055,134929 -2021-12-07 09:30:00,44.33155059814453,44.36750030517578,43.70000076293945,43.71500015258789,43.71500015258789,152675 -2021-12-07 10:30:00,43.73125076293945,44.4900016784668,43.6775016784668,44.40999984741211,44.40999984741211,254858 -2021-12-08 04:30:00,44.150001525878906,45.06247329711914,42.9900016784668,43.67250061035156,43.67250061035156,517182 -2021-12-08 05:30:00,43.66999816894531,44.9275016784668,43.66999816894531,44.5,44.5,352184 -2021-12-08 06:30:00,44.48125076293945,45.057498931884766,44.13750076293945,44.397499084472656,44.397499084472656,221227 -2021-12-08 07:30:00,44.375,44.75,43.834999084472656,43.875,43.875,222376 -2021-12-08 08:30:00,43.915000915527344,44.157501220703125,43.67499923706055,43.73875045776367,43.73875045776367,171865 -2021-12-08 09:30:00,43.71500015258789,44.119998931884766,43.5,43.75,43.75,242367 -2021-12-08 10:30:00,43.72624969482422,43.85749816894531,43.27605056762695,43.42250061035156,43.42250061035156,308464 -2021-12-09 04:30:00,41.75,43.17250061035156,40.61249923706055,40.80500030517578,40.80500030517578,1382172 -2021-12-09 05:30:00,40.79880142211914,41.287498474121094,40.07749938964844,41.07749938964844,41.07749938964844,704778 -2021-12-09 06:30:00,41.0099983215332,41.084999084472656,40.27672576904297,40.60749816894531,40.60749816894531,313266 -2021-12-09 07:30:00,40.51499938964844,40.939998626708984,39.95249938964844,40.23907470703125,40.23907470703125,358185 -2021-12-09 08:30:00,40.20832443237305,40.247501373291016,39.01002502441406,39.029998779296875,39.029998779296875,488729 -2021-12-09 09:30:00,39.005001068115234,39.3125,37.75,38.56624984741211,38.56624984741211,1219469 -2021-12-09 10:30:00,38.61249923706055,38.99250030517578,38.41999816894531,38.912498474121094,38.912498474121094,547931 -2021-12-10 04:30:00,39.95750045776367,40.57500076293945,38.0,38.25749969482422,38.25749969482422,1354349 -2021-12-10 05:30:00,38.2400016784668,38.31999969482422,37.0,37.38249969482422,37.38249969482422,898663 -2021-12-10 06:30:00,37.349998474121094,37.98249816894531,37.0,37.622501373291016,37.622501373291016,494837 -2021-12-10 07:30:00,37.647499084472656,37.75,37.272499084472656,37.592498779296875,37.592498779296875,270594 -2021-12-10 08:30:00,37.57500076293945,37.587501525878906,37.224998474121094,37.375,37.375,238881 -2021-12-10 09:30:00,37.380001068115234,38.59000015258789,37.0625,38.20537567138672,38.20537567138672,554619 -2021-12-10 10:30:00,38.272499084472656,39.94499969482422,38.27000045776367,39.752498626708984,39.752498626708984,638458 -2021-12-13 04:30:00,40.08250045776367,40.22249984741211,35.752498626708984,35.900001525878906,35.900001525878906,1111186 -2021-12-13 05:30:00,35.845001220703125,36.3849983215332,34.65250015258789,34.970001220703125,34.970001220703125,1197957 -2021-12-13 06:30:00,34.959999084472656,35.404998779296875,34.0775260925293,35.28437423706055,35.28437423706055,774362 -2021-12-13 07:30:00,35.3224983215332,35.744998931884766,34.16002655029297,34.537498474121094,34.537498474121094,546168 -2021-12-13 08:30:00,34.51874923706055,35.33549880981445,34.41657638549805,35.14500045776367,35.14500045776367,414427 -2021-12-13 09:30:00,35.147499084472656,35.154998779296875,34.25,34.52000045776367,34.52000045776367,716743 -2021-12-13 10:30:00,34.5099983215332,34.599998474121094,33.76752471923828,34.220001220703125,34.220001220703125,637107 -2021-12-14 04:30:00,32.75,37.372501373291016,32.375,37.099998474121094,37.099998474121094,2880511 -2021-12-14 05:30:00,37.14875030517578,37.224998474121094,35.0,35.439998626708984,35.439998626708984,1017561 -2021-12-14 06:30:00,35.467498779296875,35.59000015258789,34.28704833984375,34.82500076293945,34.82500076293945,573371 -2021-12-14 07:30:00,34.752498626708984,36.01750183105469,34.647499084472656,35.58397674560547,35.58397674560547,426199 -2021-12-14 08:30:00,35.60749816894531,36.875,34.807498931884766,36.224998474121094,36.224998474121094,444259 -2021-12-14 09:30:00,36.20000076293945,37.435001373291016,35.60749816894531,37.33625030517578,37.33625030517578,647983 -2021-12-14 10:30:00,37.2916259765625,37.59339904785156,36.592525482177734,36.880001068115234,36.880001068115234,474692 -2021-12-15 04:30:00,36.8650016784668,36.8650016784668,35.279998779296875,36.314998626708984,36.314998626708984,570322 -2021-12-15 05:30:00,36.3624267578125,36.962501525878906,35.525001525878906,35.85749816894531,35.85749816894531,393560 -2021-12-15 06:30:00,35.817501068115234,37.33250045776367,35.58599853515625,37.26250076293945,37.26250076293945,415212 -2021-12-15 07:30:00,37.20750045776367,38.0,36.76250076293945,37.13750076293945,37.13750076293945,347786 -2021-12-15 08:30:00,37.096248626708984,37.567501068115234,36.17012405395508,36.3849983215332,36.3849983215332,274151 -2021-12-15 09:30:00,36.32749938964844,37.5,35.880001068115234,37.27000045776367,37.27000045776367,319293 -2021-12-15 10:30:00,37.317501068115234,37.95249938964844,37.08250045776367,37.30500030517578,37.30500030517578,301123 -2021-12-16 04:30:00,38.4874267578125,38.599998474121094,36.77000045776367,37.50749969482422,37.50749969482422,617524 -2021-12-16 05:30:00,37.54499816894531,37.685001373291016,36.400001525878906,36.787498474121094,36.787498474121094,321387 -2021-12-16 06:30:00,36.83124923706055,36.939998626708984,36.16775131225586,36.76874923706055,36.76874923706055,304672 -2021-12-16 07:30:00,36.75,36.75749969482422,35.84000015258789,36.442501068115234,36.442501068115234,228633 -2021-12-16 08:30:00,36.40250015258789,36.727500915527344,35.99625015258789,36.0724983215332,36.0724983215332,147966 -2021-12-16 09:30:00,36.102500915527344,36.625,35.532501220703125,36.43000030517578,36.43000030517578,266909 -2021-12-16 10:30:00,36.529998779296875,36.70000076293945,35.970001220703125,36.08250045776367,36.08250045776367,228779 -2021-12-17 04:30:00,36.037498474121094,37.125,34.83274841308594,37.06624984741211,37.06624984741211,664559 -2021-12-17 05:30:00,37.064998626708984,39.599998474121094,36.86000061035156,38.54750061035156,38.54750061035156,1144854 -2021-12-17 06:30:00,38.58744812011719,38.872501373291016,37.817501068115234,38.872501373291016,38.872501373291016,360544 -2021-12-17 07:30:00,38.8125,39.51499938964844,38.51002502441406,39.162498474121094,39.162498474121094,455974 -2021-12-17 08:30:00,39.13750076293945,39.595001220703125,39.022499084472656,39.11000061035156,39.11000061035156,284789 -2021-12-17 09:30:00,39.126373291015625,39.64139938354492,38.76750183105469,38.875,38.875,293650 -2021-12-17 10:30:00,38.875,39.32307434082031,38.50749969482422,38.88999938964844,38.88999938964844,397416 -2021-12-20 04:30:00,38.092899322509766,39.91999816894531,37.779998779296875,38.3025016784668,38.3025016784668,587315 -2021-12-20 05:30:00,38.30500030517578,38.30500030517578,37.42499923706055,37.53752517700195,37.53752517700195,361984 -2021-12-20 06:30:00,37.60274887084961,37.96500015258789,37.45000076293945,37.755001068115234,37.755001068115234,176961 -2021-12-20 07:30:00,37.77750015258789,38.17499923706055,37.54999923706055,37.92250061035156,37.92250061035156,90105 -2021-12-20 08:30:00,37.97249984741211,38.744998931884766,37.829349517822266,38.40247344970703,38.40247344970703,117364 -2021-12-20 09:30:00,38.5,39.58250045776367,38.34749984741211,39.536251068115234,39.536251068115234,200648 -2021-12-20 10:30:00,39.537498474121094,39.56247329711914,39.125,39.212501525878906,39.212501525878906,144368 -2021-12-21 04:30:00,39.26499938964844,40.0625,38.78499984741211,39.10787582397461,39.10787582397461,506487 -2021-12-21 05:30:00,39.099998474121094,39.70000076293945,39.032501220703125,39.1775016784668,39.1775016784668,201156 -2021-12-21 06:30:00,39.157501220703125,39.47249984741211,39.029998779296875,39.125,39.125,169040 -2021-12-21 07:30:00,39.150001525878906,39.221351623535156,38.8650016784668,39.189998626708984,39.189998626708984,125031 -2021-12-21 08:30:00,39.15250015258789,39.1775016784668,38.86750030517578,39.03499984741211,39.03499984741211,124740 -2021-12-21 09:30:00,39.04750061035156,39.60499954223633,39.04750061035156,39.55500030517578,39.55500030517578,104939 -2021-12-21 10:30:00,39.56187438964844,39.567501068115234,39.188751220703125,39.5,39.5,138484 -2021-12-22 04:30:00,39.58250045776367,39.78862380981445,38.75,39.11000061035156,39.11000061035156,281542 -2021-12-22 05:30:00,39.01750183105469,39.67250061035156,38.88852310180664,39.25,39.25,152167 -2021-12-22 06:30:00,39.29999923706055,39.665550231933594,39.125,39.287498474121094,39.287498474121094,81254 -2021-12-22 07:30:00,39.25749969482422,39.36249923706055,38.5,38.5,38.5,141092 -2021-12-22 08:30:00,38.470001220703125,38.54249954223633,38.029998779296875,38.178749084472656,38.178749084472656,115085 -2021-12-22 09:30:00,38.20249938964844,38.61750030517578,38.1662483215332,38.244998931884766,38.244998931884766,88366 -2021-12-22 10:30:00,38.252498626708984,38.61000061035156,38.212501525878906,38.45000076293945,38.45000076293945,109594 -2021-12-23 04:30:00,38.5,38.75,36.505001068115234,37.30500030517578,37.30500030517578,417069 -2021-12-23 05:30:00,37.30500030517578,38.3125,37.23749923706055,38.27920150756836,38.27920150756836,158616 -2021-12-23 06:30:00,38.34749984741211,38.549625396728516,38.01525115966797,38.25749969482422,38.25749969482422,121600 -2021-12-23 07:30:00,38.20000076293945,38.380001068115234,37.875,38.18000030517578,38.18000030517578,71110 -2021-12-23 08:30:00,38.17625045776367,38.182498931884766,37.875,38.0234489440918,38.0234489440918,69086 -2021-12-23 09:30:00,38.02375030517578,38.11249923706055,37.70249938964844,37.853424072265625,37.853424072265625,79665 -2021-12-23 10:30:00,37.81999969482422,38.125,37.64250183105469,38.05500030517578,38.05500030517578,113873 -2021-12-27 04:30:00,38.0,38.1552734375,35.0,36.615726470947266,36.615726470947266,717042 -2021-12-27 05:30:00,36.57749938964844,37.20000076293945,36.22502517700195,37.135799407958984,37.135799407958984,280943 -2021-12-27 06:30:00,37.156700134277344,37.24224853515625,36.79837417602539,37.01250076293945,37.01250076293945,133051 -2021-12-27 07:30:00,37.016448974609375,37.38750076293945,36.9474983215332,37.35499954223633,37.35499954223633,115693 -2021-12-27 08:30:00,37.34000015258789,37.352500915527344,36.8275260925293,36.971248626708984,36.971248626708984,108539 -2021-12-27 09:30:00,36.95500183105469,37.435001373291016,36.852500915527344,36.902374267578125,36.902374267578125,112485 -2021-12-27 10:30:00,36.90250015258789,37.07749938964844,36.75,37.07749938964844,37.07749938964844,123877 -2021-12-28 04:30:00,36.875,39.352500915527344,36.75025177001953,37.849998474121094,37.849998474121094,496021 -2021-12-28 05:30:00,37.86000061035156,38.40999984741211,37.55500030517578,37.650001525878906,37.650001525878906,190582 -2021-12-28 06:30:00,37.66999816894531,37.684200286865234,37.17499923706055,37.25,37.25,112887 -2021-12-28 07:30:00,37.25,37.719974517822266,37.150001525878906,37.344600677490234,37.344600677490234,143365 -2021-12-28 08:30:00,37.34375,37.34375,36.88272476196289,37.11247634887695,37.11247634887695,88238 -2021-12-28 09:30:00,37.095924377441406,37.11000061035156,36.75,36.904998779296875,36.904998779296875,114333 -2021-12-28 10:30:00,36.89250183105469,37.025001525878906,36.602500915527344,36.6150016784668,36.6150016784668,154301 -2021-12-29 04:30:00,36.962501525878906,37.67499923706055,35.74250030517578,36.11000061035156,36.11000061035156,400198 -2021-12-29 05:30:00,36.057498931884766,36.74497604370117,35.53499984741211,36.57500076293945,36.57500076293945,192806 -2021-12-29 06:30:00,36.6197509765625,37.70750045776367,36.449649810791016,37.59375,37.59375,287142 -2021-12-29 07:30:00,37.625,38.30500030517578,37.536251068115234,38.251251220703125,38.251251220703125,238738 -2021-12-29 08:30:00,38.270599365234375,38.537498474121094,37.880001068115234,38.51449966430664,38.51449966430664,190350 -2021-12-29 09:30:00,38.48500061035156,38.872501373291016,38.067501068115234,38.182498931884766,38.182498931884766,487818 -2021-12-29 10:30:00,38.227500915527344,38.494998931884766,38.20249938964844,38.375,38.375,193772 -2021-12-30 04:30:00,37.75,39.23249816894531,37.5,38.334999084472656,38.334999084472656,318203 -2021-12-30 05:30:00,38.3337516784668,38.619998931884766,38.04999923706055,38.580299377441406,38.580299377441406,141900 -2021-12-30 06:30:00,38.58124923706055,39.712501525878906,38.432498931884766,39.56155014038086,39.56155014038086,365055 -2021-12-30 07:30:00,39.5,39.875,39.279998779296875,39.522499084472656,39.522499084472656,218513 -2021-12-30 08:30:00,39.51374816894531,40.0,39.457523345947266,39.625,39.625,147542 -2021-12-30 09:30:00,39.64789962768555,39.72999954223633,38.787498474121094,38.93035125732422,38.93035125732422,130302 -2021-12-30 10:30:00,38.90999984741211,38.99250030517578,38.34567642211914,38.79499816894531,38.79499816894531,206952 -2021-12-31 04:30:00,38.404998779296875,39.182498931884766,38.22999954223633,38.272499084472656,38.272499084472656,242962 -2021-12-31 05:30:00,38.307498931884766,38.75,38.21875,38.720001220703125,38.720001220703125,134344 -2021-12-31 06:30:00,38.744998931884766,38.790000915527344,38.372501373291016,38.5,38.5,104682 -2021-12-31 07:30:00,38.51169967651367,38.5724983215332,37.9900016784668,37.9900016784668,37.9900016784668,113514 -2021-12-31 08:30:00,38.0,38.037498474121094,37.25,37.40250015258789,37.40250015258789,219575 -2021-12-31 09:30:00,37.375,37.45000076293945,37.060001373291016,37.25749969482422,37.25749969482422,202063 -2021-12-31 10:30:00,37.290000915527344,37.39097595214844,37.025001525878906,37.040000915527344,37.040000915527344,214206 -2022-01-03 04:30:00,37.307498931884766,39.08617401123047,37.3025016784668,38.83250045776367,38.83250045776367,356138 -2022-01-03 05:30:00,38.88442611694336,39.845001220703125,38.814998626708984,39.25749969482422,39.25749969482422,399088 -2022-01-03 06:30:00,39.1974983215332,39.212501525878906,38.592498779296875,38.67940139770508,38.67940139770508,156868 -2022-01-03 07:30:00,38.653751373291016,38.834999084472656,38.377498626708984,38.502498626708984,38.502498626708984,105305 -2022-01-03 08:30:00,38.44499969482422,38.64250183105469,38.217498779296875,38.435001373291016,38.435001373291016,89027 -2022-01-03 09:30:00,38.432498931884766,38.47475051879883,38.01067352294922,38.04999923706055,38.04999923706055,133774 -2022-01-03 10:30:00,38.081748962402344,38.27750015258789,37.97999954223633,38.255001068115234,38.255001068115234,123698 -2022-01-04 04:30:00,38.04249954223633,38.247501373291016,36.505001068115234,36.75,36.75,457475 -2022-01-04 05:30:00,36.76314926147461,36.775001525878906,35.76250076293945,36.3224983215332,36.3224983215332,435027 -2022-01-04 06:30:00,36.29750061035156,36.627498626708984,36.0,36.3608512878418,36.3608512878418,219692 -2022-01-04 07:30:00,36.338748931884766,36.56797409057617,36.125,36.38750076293945,36.38750076293945,176960 -2022-01-04 08:30:00,36.337501525878906,36.400001525878906,35.974998474121094,36.28874969482422,36.28874969482422,114061 -2022-01-04 09:30:00,36.255001068115234,36.86750030517578,36.217498779296875,36.786048889160156,36.786048889160156,179026 -2022-01-04 10:30:00,36.83250045776367,37.58000183105469,36.657073974609375,37.1974983215332,37.1974983215332,212462 -2022-01-05 04:30:00,37.09749984741211,37.212501525878906,36.04999923706055,36.04999923706055,36.04999923706055,284123 -2022-01-05 05:30:00,36.04999923706055,36.23360061645508,35.70000076293945,35.845001220703125,35.845001220703125,262693 -2022-01-05 06:30:00,35.787498474121094,35.8650016784668,35.064998626708984,35.09709930419922,35.09709930419922,341062 -2022-01-05 07:30:00,35.064998626708984,35.1150016784668,33.91749954223633,34.307498931884766,34.307498931884766,639387 -2022-01-05 08:30:00,34.313724517822266,34.73249816894531,33.75,33.807498931884766,33.807498931884766,368447 -2022-01-05 09:30:00,33.78012466430664,33.912498474121094,32.5875244140625,32.75749969482422,32.75749969482422,691404 -2022-01-05 10:30:00,32.72752380371094,32.96500015258789,32.28752517700195,32.33250045776367,32.33250045776367,723641 -2022-01-06 04:30:00,33.75,34.42499923706055,30.28499984741211,32.32749938964844,32.32749938964844,1520097 -2022-01-06 05:30:00,32.33000183105469,33.63304901123047,31.877525329589844,32.8125,32.8125,650088 -2022-01-06 06:30:00,32.810001373291016,33.744998931884766,32.516876220703125,33.72087478637695,33.72087478637695,246354 -2022-01-06 07:30:00,33.747501373291016,34.255001068115234,33.100101470947266,33.100101470947266,33.100101470947266,353006 -2022-01-06 08:30:00,33.14250183105469,33.192501068115234,32.752498626708984,33.11750030517578,33.11750030517578,179647 -2022-01-06 09:30:00,33.14250183105469,33.4900016784668,33.029998779296875,33.20249938964844,33.20249938964844,185007 -2022-01-06 10:30:00,33.244998931884766,33.26250076293945,32.5,32.752498626708984,32.752498626708984,269366 -2022-01-07 04:30:00,39.25,39.942474365234375,35.70500183105469,35.92752456665039,35.92752456665039,6165315 -2022-01-07 05:30:00,35.9275016784668,36.1150016784668,34.4000244140625,35.150001525878906,35.150001525878906,1939040 -2022-01-07 06:30:00,35.17250061035156,35.23249816894531,33.897499084472656,33.92580032348633,33.92580032348633,880466 -2022-01-07 07:30:00,33.912498474121094,34.92499923706055,33.79249954223633,34.127498626708984,34.127498626708984,703666 -2022-01-07 08:30:00,34.099998474121094,34.294124603271484,33.125,33.44874954223633,33.44874954223633,641692 -2022-01-07 09:30:00,33.45750045776367,34.494998931884766,33.38249969482422,34.08747482299805,34.08747482299805,655658 -2022-01-07 10:30:00,34.08377456665039,35.43000030517578,33.997501373291016,35.154998779296875,35.154998779296875,944453 -2022-01-10 04:30:00,33.25,33.36000061035156,30.000024795532227,31.065025329589844,31.065025329589844,2248637 -2022-01-10 05:30:00,31.0674991607666,31.420000076293945,30.0,31.368749618530273,31.368749618530273,1319711 -2022-01-10 06:30:00,31.3903751373291,31.587474822998047,30.802499771118164,30.892499923706055,30.892499923706055,456953 -2022-01-10 07:30:00,30.89252471923828,31.987499237060547,30.78499984741211,31.88319969177246,31.88319969177246,372673 -2022-01-10 08:30:00,31.905000686645508,32.400001525878906,31.592300415039062,32.098724365234375,32.098724365234375,390795 -2022-01-10 09:30:00,32.147499084472656,32.400001525878906,31.802499771118164,32.0837516784668,32.0837516784668,282086 -2022-01-10 10:30:00,32.102500915527344,32.88249969482422,31.99472427368164,32.76250076293945,32.76250076293945,382579 -2022-01-11 04:30:00,32.525001525878906,34.20000076293945,31.847524642944336,33.16749954223633,33.16749954223633,781750 -2022-01-11 05:30:00,33.209999084472656,33.3650016784668,32.47249984741211,33.0625,33.0625,428890 -2022-01-11 06:30:00,33.063751220703125,33.11750030517578,32.5625,32.814998626708984,32.814998626708984,309645 -2022-01-11 07:30:00,32.8213996887207,33.11000061035156,32.10749816894531,32.10749816894531,32.10749816894531,333589 -2022-01-11 08:30:00,32.11249923706055,32.650001525878906,32.102500915527344,32.27000045776367,32.27000045776367,260645 -2022-01-11 09:30:00,32.224998474121094,32.80474853515625,32.0625,32.5,32.5,204693 -2022-01-11 10:30:00,32.52000045776367,32.60807418823242,32.35499954223633,32.58250045776367,32.58250045776367,228449 -2022-01-12 04:30:00,32.5,32.83000183105469,31.756250381469727,32.150001525878906,32.150001525878906,468729 -2022-01-12 05:30:00,32.165000915527344,32.165000915527344,31.612499237060547,31.989749908447266,31.989749908447266,327127 -2022-01-12 06:30:00,31.977500915527344,32.022499084472656,31.68000030517578,32.0,32.0,132858 -2022-01-12 07:30:00,32.0,32.537498474121094,31.947500228881836,32.224998474121094,32.224998474121094,174675 -2022-01-12 08:30:00,32.20249938964844,32.40847396850586,31.954999923706055,32.244998931884766,32.244998931884766,117553 -2022-01-12 09:30:00,32.275001525878906,32.317501068115234,31.975000381469727,31.999975204467773,31.999975204467773,135803 -2022-01-12 10:30:00,31.950000762939453,32.125,31.90250015258789,32.04249954223633,32.04249954223633,177812 -2022-01-13 04:30:00,32.125,32.625,31.552499771118164,32.03499984741211,32.03499984741211,420907 -2022-01-13 05:30:00,32.03874969482422,32.28499984741211,31.6875,32.12125015258789,32.12125015258789,204031 -2022-01-13 06:30:00,32.0724983215332,32.317501068115234,31.7549991607666,31.895000457763672,31.895000457763672,160941 -2022-01-13 07:30:00,31.872499465942383,32.0,30.924999237060547,31.0,31.0,372669 -2022-01-13 08:30:00,30.979999542236328,31.497499465942383,30.74250030517578,31.09749984741211,31.09749984741211,376504 -2022-01-13 09:30:00,31.143749237060547,31.2450008392334,30.625,30.747499465942383,30.747499465942383,282695 -2022-01-13 10:30:00,30.739999771118164,30.827499389648438,30.422500610351562,30.642499923706055,30.642499923706055,366828 -2022-01-14 04:30:00,30.0,30.575000762939453,28.927499771118164,29.802499771118164,29.802499771118164,1147556 -2022-01-14 05:30:00,29.825000762939453,29.825000762939453,28.887500762939453,29.072525024414062,29.072525024414062,557894 -2022-01-14 06:30:00,29.100000381469727,29.622499465942383,28.88249969482422,28.985000610351562,28.985000610351562,339006 -2022-01-14 07:30:00,28.950000762939453,28.975000381469727,28.0049991607666,28.282499313354492,28.282499313354492,849617 -2022-01-14 08:30:00,28.282499313354492,29.067399978637695,28.2549991607666,28.5674991607666,28.5674991607666,365184 -2022-01-14 09:30:00,28.571250915527344,29.25,28.552499771118164,29.15250015258789,29.15250015258789,285710 -2022-01-14 10:30:00,29.165000915527344,29.204999923706055,28.955549240112305,29.170000076293945,29.170000076293945,252631 -2022-01-18 04:30:00,28.4375,28.4375,26.79265022277832,27.514999389648438,27.514999389648438,1144112 -2022-01-18 05:30:00,27.47249984741211,27.485000610351562,26.774999618530273,26.903749465942383,26.903749465942383,421140 -2022-01-18 06:30:00,26.902700424194336,27.200000762939453,26.672500610351562,26.731250762939453,26.731250762939453,300388 -2022-01-18 07:30:00,26.747499465942383,26.75,26.100500106811523,26.33002471923828,26.33002471923828,471940 -2022-01-18 08:30:00,26.343124389648438,27.22450065612793,26.112525939941406,27.037500381469727,27.037500381469727,373801 -2022-01-18 09:30:00,27.022499084472656,28.0575008392334,27.022499084472656,27.690000534057617,27.690000534057617,544285 -2022-01-18 10:30:00,27.690000534057617,27.690000534057617,27.100000381469727,27.207500457763672,27.207500457763672,438155 -2022-01-19 04:30:00,27.502500534057617,28.262500762939453,26.700000762939453,26.780025482177734,26.780025482177734,648086 -2022-01-19 05:30:00,26.815000534057617,26.81999969482422,26.209999084472656,26.540000915527344,26.540000915527344,451673 -2022-01-19 06:30:00,26.577499389648438,27.46947479248047,26.102500915527344,27.346725463867188,27.346725463867188,346012 -2022-01-19 07:30:00,27.350000381469727,27.424999237060547,26.952499389648438,27.032499313354492,27.032499313354492,229357 -2022-01-19 08:30:00,27.0,27.412500381469727,26.96500015258789,26.987525939941406,26.987525939941406,197184 -2022-01-19 09:30:00,26.97024917602539,27.19499969482422,26.77750015258789,26.77750015258789,26.77750015258789,215224 -2022-01-19 10:30:00,26.75749969482422,26.877500534057617,26.565000534057617,26.639999389648438,26.639999389648438,252340 -2022-01-20 04:30:00,26.975000381469727,28.799999237060547,26.887500762939453,27.59749984741211,27.59749984741211,905762 -2022-01-20 05:30:00,27.594999313354492,27.94499969482422,27.107524871826172,27.229999542236328,27.229999542236328,344354 -2022-01-20 06:30:00,27.232500076293945,27.69124984741211,27.155000686645508,27.638275146484375,27.638275146484375,274784 -2022-01-20 07:30:00,27.614999771118164,27.677499771118164,27.0674991607666,27.127525329589844,27.127525329589844,172040 -2022-01-20 08:30:00,27.115924835205078,27.462499618530273,27.0625,27.184999465942383,27.184999465942383,155960 -2022-01-20 09:30:00,27.125,27.125,26.002500534057617,26.064449310302734,26.064449310302734,402828 -2022-01-20 10:30:00,26.109975814819336,26.109975814819336,25.399999618530273,25.64875030517578,25.64875030517578,573579 -2022-01-21 04:30:00,25.25,25.985000610351562,23.18000030517578,24.614774703979492,24.614774703979492,1870993 -2022-01-21 05:30:00,24.729999542236328,25.840599060058594,24.460500717163086,25.707500457763672,25.707500457763672,655981 -2022-01-21 06:30:00,25.697500228881836,25.75,24.843225479125977,25.3700008392334,25.3700008392334,399962 -2022-01-21 07:30:00,25.31999969482422,25.667499542236328,25.287500381469727,25.464000701904297,25.464000701904297,241024 -2022-01-21 08:30:00,25.452499389648438,27.552499771118164,25.375,26.948749542236328,26.948749542236328,895118 -2022-01-21 09:30:00,26.94499969482422,27.545000076293945,26.272499084472656,26.502500534057617,26.502500534057617,851469 -2022-01-21 10:30:00,26.552499771118164,27.13249969482422,26.469999313354492,26.5,26.5,517981 -2022-01-24 04:30:00,24.7549991607666,25.71500015258789,23.0,23.329999923706055,23.329999923706055,1431357 -2022-01-24 05:30:00,23.375,23.577499389648438,22.422500610351562,22.75749969482422,22.75749969482422,1014076 -2022-01-24 06:30:00,22.7549991607666,22.78499984741211,21.572500228881836,21.8700008392334,21.8700008392334,869257 -2022-01-24 07:30:00,21.876249313354492,24.389999389648438,21.747499465942383,24.0250244140625,24.0250244140625,1054861 -2022-01-24 08:30:00,24.051000595092773,25.0,24.0,24.078174591064453,24.078174591064453,794070 -2022-01-24 09:30:00,24.084999084472656,24.382774353027344,23.514175415039062,24.350000381469727,24.350000381469727,469472 -2022-01-24 10:30:00,24.252500534057617,25.25,24.149999618530273,24.975000381469727,24.975000381469727,565307 -2022-01-25 04:30:00,24.229999542236328,26.242300033569336,23.950000762939453,25.604999542236328,25.604999542236328,1219091 -2022-01-25 05:30:00,25.592500686645508,25.65625,24.577499389648438,24.8075008392334,24.8075008392334,501929 -2022-01-25 06:30:00,24.739999771118164,24.774999618530273,24.0,24.085025787353516,24.085025787353516,369829 -2022-01-25 07:30:00,24.084999084472656,24.407499313354492,23.752500534057617,24.350000381469727,24.350000381469727,385759 -2022-01-25 08:30:00,24.3799991607666,24.844999313354492,24.282499313354492,24.582500457763672,24.582500457763672,318285 -2022-01-25 09:30:00,24.602500915527344,25.47249984741211,24.525474548339844,25.024999618530273,25.024999618530273,396440 -2022-01-25 10:30:00,25.052499771118164,25.260000228881836,24.860000610351562,24.94499969482422,24.94499969482422,320249 -2022-01-26 04:30:00,25.274999618530273,26.485000610351562,25.122499465942383,25.547500610351562,25.547500610351562,672369 -2022-01-26 05:30:00,25.475000381469727,26.4950008392334,25.077499389648438,26.203750610351562,26.203750610351562,513480 -2022-01-26 06:30:00,26.203750610351562,29.75,26.14287567138672,28.875,28.875,2517217 -2022-01-26 07:30:00,28.83625030517578,29.360000610351562,27.825000762939453,28.78492546081543,28.78492546081543,1338378 -2022-01-26 08:30:00,28.772499084472656,29.25,28.34079933166504,28.375,28.375,1156468 -2022-01-26 09:30:00,28.375,28.397499084472656,25.388525009155273,25.65250015258789,25.65250015258789,1580153 -2022-01-26 10:30:00,25.700000762939453,26.212499618530273,25.375,25.924999237060547,25.924999237060547,495081 -2022-01-27 04:30:00,26.25,26.75,24.582500457763672,24.59000015258789,24.59000015258789,835286 -2022-01-27 05:30:00,24.6299991607666,24.778499603271484,24.024999618530273,24.174999237060547,24.174999237060547,606980 -2022-01-27 06:30:00,24.1825008392334,24.377500534057617,23.420000076293945,23.885000228881836,23.885000228881836,524706 -2022-01-27 07:30:00,23.916250228881836,24.2450008392334,23.605024337768555,24.176250457763672,24.176250457763672,309577 -2022-01-27 08:30:00,24.155000686645508,24.75,23.622499465942383,23.737499237060547,23.737499237060547,586460 -2022-01-27 09:30:00,23.727500915527344,24.049999237060547,23.22162437438965,23.397499084472656,23.397499084472656,427235 -2022-01-27 10:30:00,23.368749618530273,23.59749984741211,23.225000381469727,23.3700008392334,23.3700008392334,328960 -2022-01-28 04:30:00,23.850000381469727,24.302499771118164,21.9012508392334,22.073625564575195,22.073625564575195,1311233 -2022-01-28 05:30:00,22.07747459411621,24.197500228881836,21.985000610351562,23.603750228881836,23.603750228881836,839638 -2022-01-28 06:30:00,23.642499923706055,24.353124618530273,23.0002498626709,23.81999969482422,23.81999969482422,576030 -2022-01-28 07:30:00,23.81999969482422,23.953750610351562,23.5,23.667499542236328,23.667499542236328,269010 -2022-01-28 08:30:00,23.706249237060547,24.0625,23.1200008392334,23.264999389648438,23.264999389648438,298602 -2022-01-28 09:30:00,23.177499771118164,24.19499969482422,23.177499771118164,24.108749389648438,24.108749389648438,350746 -2022-01-28 10:30:00,24.076250076293945,24.5,23.542499542236328,24.461750030517578,24.461750030517578,411347 -2022-01-31 04:30:00,24.467500686645508,26.375,24.46500015258789,25.5,25.5,831485 -2022-01-31 05:30:00,25.542499542236328,26.954999923706055,25.41327476501465,26.81475067138672,26.81475067138672,666163 -2022-01-31 06:30:00,26.84749984741211,27.200000762939453,26.229450225830078,26.229450225830078,26.229450225830078,474364 -2022-01-31 07:30:00,26.229999542236328,26.647499084472656,25.899999618530273,26.229999542236328,26.229999542236328,288027 -2022-01-31 08:30:00,26.222675323486328,26.954999923706055,26.222675323486328,26.768749237060547,26.768749237060547,298682 -2022-01-31 09:30:00,26.772499084472656,27.454975128173828,26.565000534057617,26.850000381469727,26.850000381469727,521505 -2022-01-31 10:30:00,26.80500030517578,27.372499465942383,26.79752540588379,27.207500457763672,27.207500457763672,301076 -2022-02-01 04:30:00,28.252500534057617,29.162500381469727,27.066225051879883,27.78499984741211,27.78499984741211,1193832 -2022-02-01 05:30:00,27.787500381469727,28.86750030517578,27.4424991607666,28.552499771118164,28.552499771118164,693428 -2022-02-01 06:30:00,28.53874969482422,29.11750030517578,28.059999465942383,28.212499618530273,28.212499618530273,478979 -2022-02-01 07:30:00,28.165000915527344,28.301250457763672,27.594999313354492,27.975000381469727,27.975000381469727,302238 -2022-02-01 08:30:00,27.94499969482422,27.98747444152832,27.387500762939453,27.58625030517578,27.58625030517578,307834 -2022-02-01 09:30:00,27.5674991607666,28.100000381469727,27.475000381469727,27.999975204467773,27.999975204467773,199622 -2022-02-01 10:30:00,28.0,28.2549991607666,27.89252471923828,28.1200008392334,28.1200008392334,216398 -2022-02-02 04:30:00,27.587499618530273,27.964975357055664,26.520000457763672,27.392499923706055,27.392499923706055,564370 -2022-02-02 05:30:00,27.43000030517578,27.514999389648438,25.762500762939453,26.059999465942383,26.059999465942383,592436 -2022-02-02 06:30:00,26.043750762939453,26.674999237060547,25.895000457763672,25.962499618530273,25.962499618530273,366099 -2022-02-02 07:30:00,25.96125030517578,26.834999084472656,25.89922523498535,26.492000579833984,26.492000579833984,222077 -2022-02-02 08:30:00,26.4710750579834,26.600000381469727,26.077499389648438,26.219999313354492,26.219999313354492,147759 -2022-02-02 09:30:00,26.212499618530273,26.24394989013672,24.952499389648438,25.122499465942383,25.122499465942383,597614 -2022-02-02 10:30:00,25.125,25.207500457763672,24.514999389648438,24.969999313354492,24.969999313354492,695358 -2022-02-03 04:30:00,25.375,26.735000610351562,24.427499771118164,25.8950252532959,25.8950252532959,1078034 -2022-02-03 05:30:00,25.969999313354492,26.139249801635742,25.27750015258789,25.530000686645508,25.530000686645508,397148 -2022-02-03 06:30:00,25.566049575805664,25.627500534057617,24.815000534057617,25.139999389648438,25.139999389648438,229187 -2022-02-03 07:30:00,25.114999771118164,25.575000762939453,25.0,25.072500228881836,25.072500228881836,248801 -2022-02-03 08:30:00,25.024999618530273,25.329999923706055,25.020000457763672,25.195499420166016,25.195499420166016,127973 -2022-02-03 09:30:00,25.1825008392334,25.1825008392334,24.637500762939453,24.642499923706055,24.642499923706055,282050 -2022-02-03 10:30:00,24.677400588989258,24.896900177001953,24.510000228881836,24.787500381469727,24.787500381469727,248788 -2022-02-04 04:30:00,24.752500534057617,25.260000228881836,23.770000457763672,24.877500534057617,24.877500534057617,677300 -2022-02-04 05:30:00,24.899999618530273,25.122499465942383,24.13249969482422,24.350025177001953,24.350025177001953,264261 -2022-02-04 06:30:00,24.354999542236328,24.600000381469727,24.2450008392334,24.502500534057617,24.502500534057617,156523 -2022-02-04 07:30:00,24.5049991607666,25.34000015258789,24.4283504486084,25.243549346923828,25.243549346923828,201303 -2022-02-04 08:30:00,25.287500381469727,25.315000534057617,25.075000762939453,25.262500762939453,25.262500762939453,114285 -2022-02-04 09:30:00,25.25,25.6137752532959,25.197500228881836,25.53499984741211,25.53499984741211,164518 -2022-02-04 10:30:00,25.587499618530273,26.0,25.387500762939453,25.612499237060547,25.612499237060547,281633 -2022-02-07 04:30:00,25.747499465942383,26.34622573852539,25.253799438476562,25.46725082397461,25.46725082397461,501766 -2022-02-07 05:30:00,25.487499237060547,25.69907569885254,25.017499923706055,25.077499389648438,25.077499389648438,248393 -2022-02-07 06:30:00,25.03499984741211,25.219999313354492,24.6924991607666,25.110000610351562,25.110000610351562,236986 -2022-02-07 07:30:00,25.100000381469727,25.637500762939453,24.8700008392334,25.530000686645508,25.530000686645508,163813 -2022-02-07 08:30:00,25.559999465942383,25.702499389648438,25.399999618530273,25.622499465942383,25.622499465942383,131039 -2022-02-07 09:30:00,25.639999389648438,26.030000686645508,25.334999084472656,25.502500534057617,25.502500534057617,259961 -2022-02-07 10:30:00,25.536775588989258,25.647499084472656,25.38249969482422,25.540000915527344,25.540000915527344,188761 -2022-02-08 04:30:00,25.438749313354492,26.357500076293945,25.137500762939453,25.548749923706055,25.548749923706055,477281 -2022-02-08 05:30:00,25.59749984741211,26.967500686645508,25.47249984741211,26.75535011291504,26.75535011291504,404033 -2022-02-08 06:30:00,26.760000228881836,28.532499313354492,26.643299102783203,28.0625,28.0625,1147744 -2022-02-08 07:30:00,28.107500076293945,29.417924880981445,28.0,28.197500228881836,28.197500228881836,1477422 -2022-02-08 08:30:00,28.247499465942383,28.817150115966797,27.6299991607666,27.657499313354492,27.657499313354492,612971 -2022-02-08 09:30:00,27.667499542236328,28.2237491607666,27.623374938964844,28.030000686645508,28.030000686645508,326274 -2022-02-08 10:30:00,28.073749542236328,28.907499313354492,28.046249389648438,28.899999618530273,28.899999618530273,389788 -2022-02-09 04:30:00,28.522499084472656,30.73222541809082,28.25,29.297500610351562,29.297500610351562,1095800 -2022-02-09 05:30:00,29.22249984741211,30.352500915527344,29.184999465942383,30.09000015258789,30.09000015258789,563588 -2022-02-09 06:30:00,30.112499237060547,30.717500686645508,29.592525482177734,29.9375,29.9375,559004 -2022-02-09 07:30:00,29.954999923706055,30.487499237060547,29.815000534057617,30.094999313354492,30.094999313354492,282022 -2022-02-09 08:30:00,30.1200008392334,30.5049991607666,30.012500762939453,30.387500762939453,30.387500762939453,294510 -2022-02-09 09:30:00,30.412500381469727,31.002500534057617,30.02750015258789,30.9325008392334,30.9325008392334,463246 -2022-02-09 10:30:00,30.907499313354492,31.177499771118164,30.797500610351562,31.082500457763672,31.082500457763672,536323 -2022-02-10 04:30:00,29.487499237060547,32.0625,29.0,31.789175033569336,31.789175033569336,1261648 -2022-02-10 05:30:00,31.783750534057617,32.692501068115234,31.625,32.11750030517578,32.11750030517578,683403 -2022-02-10 06:30:00,32.125,32.94499969482422,31.5625,32.5,32.5,458758 -2022-02-10 07:30:00,32.525001525878906,32.5625,31.545774459838867,31.59000015258789,31.59000015258789,350438 -2022-02-10 08:30:00,31.59375,31.66029930114746,31.049999237060547,31.4375,31.4375,278643 -2022-02-10 09:30:00,31.43000030517578,31.55500030517578,30.762500762939453,30.84000015258789,30.84000015258789,275549 -2022-02-10 10:30:00,30.815000534057617,30.84749984741211,30.270000457763672,30.61750030517578,30.61750030517578,349240 -2022-02-11 04:30:00,30.6200008392334,31.600574493408203,30.341249465942383,31.100000381469727,31.100000381469727,539494 -2022-02-11 05:30:00,31.174999237060547,31.649999618530273,31.024999618530273,31.31999969482422,31.31999969482422,371373 -2022-02-11 06:30:00,31.322500228881836,31.827499389648438,31.079999923706055,31.772499084472656,31.772499084472656,320836 -2022-02-11 07:30:00,31.739999771118164,32.46670150756836,31.721099853515625,32.07624816894531,32.07624816894531,406128 -2022-02-11 08:30:00,32.063751220703125,32.063751220703125,30.375,30.44499969482422,30.44499969482422,621344 -2022-02-11 09:30:00,30.377500534057617,30.975000381469727,30.192649841308594,30.752500534057617,30.752500534057617,270394 -2022-02-11 10:30:00,30.7549991607666,31.17354965209961,30.723400115966797,31.0625,31.0625,238790 -2022-02-14 04:30:00,30.732500076293945,31.375,29.625,29.774999618530273,29.774999618530273,624413 -2022-02-14 05:30:00,29.844999313354492,30.197500228881836,29.162500381469727,30.0575008392334,30.0575008392334,449809 -2022-02-14 06:30:00,30.137500762939453,30.24250030517578,29.732500076293945,30.0,30.0,231271 -2022-02-14 07:30:00,30.0,30.0625,29.488750457763672,29.510025024414062,29.510025024414062,196276 -2022-02-14 08:30:00,29.5262508392334,29.53499984741211,29.037500381469727,29.357500076293945,29.357500076293945,335521 -2022-02-14 09:30:00,29.360000610351562,29.662500381469727,29.107500076293945,29.510000228881836,29.510000228881836,187093 -2022-02-14 10:30:00,29.47624969482422,29.732500076293945,29.239999771118164,29.282499313354492,29.282499313354492,201809 -2022-02-15 04:30:00,30.239999771118164,30.5625,29.815000534057617,30.15625,30.15625,409308 -2022-02-15 05:30:00,30.23094940185547,31.060150146484375,29.957500457763672,30.9950008392334,30.9950008392334,354239 -2022-02-15 06:30:00,30.979999542236328,31.304975509643555,30.575000762939453,30.691999435424805,30.691999435424805,289685 -2022-02-15 07:30:00,30.700000762939453,30.834999084472656,30.427749633789062,30.799999237060547,30.799999237060547,119191 -2022-02-15 08:30:00,30.791250228881836,31.065000534057617,30.762500762939453,30.940000534057617,30.940000534057617,132092 -2022-02-15 09:30:00,30.90250015258789,31.61750030517578,30.690000534057617,31.27750015258789,31.27750015258789,303895 -2022-02-15 10:30:00,31.27750015258789,31.80747413635254,31.241249084472656,31.549999237060547,31.549999237060547,323995 -2022-02-16 04:30:00,31.107500076293945,32.6875,30.979999542236328,32.55500030517578,32.55500030517578,622169 -2022-02-16 05:30:00,32.54999923706055,33.212501525878906,32.27000045776367,32.717498779296875,32.717498779296875,439593 -2022-02-16 06:30:00,32.70750045776367,32.78499984741211,31.889999389648438,32.01750183105469,32.01750183105469,228788 -2022-02-16 07:30:00,32.04624938964844,32.10749816894531,31.532499313354492,31.597774505615234,31.597774505615234,174769 -2022-02-16 08:30:00,31.58625030517578,32.29750061035156,31.310199737548828,32.16999816894531,32.16999816894531,221161 -2022-02-16 09:30:00,32.22249984741211,32.33250045776367,31.875,32.084999084472656,32.084999084472656,140458 -2022-02-16 10:30:00,32.122501373291016,32.244998931884766,31.889999389648438,32.08250045776367,32.08250045776367,144160 -2022-02-17 04:30:00,31.6924991607666,32.560001373291016,31.58977508544922,32.032501220703125,32.032501220703125,331626 -2022-02-17 05:30:00,32.03499984741211,32.71197509765625,32.0,32.497501373291016,32.497501373291016,209944 -2022-02-17 06:30:00,32.470001220703125,32.54999923706055,32.04999923706055,32.192501068115234,32.192501068115234,120693 -2022-02-17 07:30:00,32.192501068115234,32.380001068115234,31.875,31.969999313354492,31.969999313354492,105774 -2022-02-17 08:30:00,31.940000534057617,32.04999923706055,30.81999969482422,30.83625030517578,30.83625030517578,299636 -2022-02-17 09:30:00,30.84749984741211,30.987499237060547,30.601375579833984,30.699899673461914,30.699899673461914,256239 -2022-02-17 10:30:00,30.712499618530273,31.00749969482422,30.55500030517578,30.834999084472656,30.834999084472656,202710 -2022-02-18 04:30:00,31.049999237060547,31.412399291992188,30.407499313354492,30.559999465942383,30.559999465942383,336706 -2022-02-18 05:30:00,30.5,30.5,29.53274917602539,29.75,29.75,470722 -2022-02-18 06:30:00,29.779375076293945,30.27750015258789,29.75,30.111249923706055,30.111249923706055,193037 -2022-02-18 07:30:00,30.065000534057617,30.114999771118164,29.85157585144043,29.97249984741211,29.97249984741211,91455 -2022-02-18 08:30:00,30.0,30.747499465942383,29.967500686645508,30.700000762939453,30.700000762939453,162122 -2022-02-18 09:30:00,30.68000030517578,30.895750045776367,30.28499984741211,30.339950561523438,30.339950561523438,105257 -2022-02-18 10:30:00,30.3125,30.580875396728516,30.225000381469727,30.405000686645508,30.405000686645508,149770 -2022-02-22 04:30:00,29.549999237060547,30.6924991607666,28.546249389648438,30.604049682617188,30.604049682617188,547772 -2022-02-22 05:30:00,30.625,30.62747573852539,30.0,30.082500457763672,30.082500457763672,194085 -2022-02-22 06:30:00,30.0625,30.247499465942383,29.25,29.446300506591797,29.446300506591797,155696 -2022-02-22 07:30:00,29.44747543334961,29.672500610351562,29.1875,29.538875579833984,29.538875579833984,109664 -2022-02-22 08:30:00,29.561124801635742,29.68000030517578,29.079999923706055,29.575000762939453,29.575000762939453,182560 -2022-02-22 09:30:00,29.584999084472656,30.832500457763672,29.584999084472656,30.158750534057617,30.158750534057617,187698 -2022-02-22 10:30:00,30.157499313354492,30.157499313354492,29.514999389648438,29.520000457763672,29.520000457763672,126858 -2022-02-23 04:30:00,30.30500030517578,30.8387508392334,29.549999237060547,29.584999084472656,29.584999084472656,325969 -2022-02-23 05:30:00,29.636249542236328,29.8049259185791,29.13249969482422,29.71500015258789,29.71500015258789,206547 -2022-02-23 06:30:00,29.649999618530273,30.34000015258789,29.5,30.12874984741211,30.12874984741211,142139 -2022-02-23 07:30:00,30.125,30.193750381469727,29.422500610351562,29.49250030517578,29.49250030517578,103701 -2022-02-23 08:30:00,29.510000228881836,29.61750030517578,28.93000030517578,28.98247528076172,28.98247528076172,145866 -2022-02-23 09:30:00,29.002500534057617,29.110000610351562,28.74250030517578,28.8799991607666,28.8799991607666,196860 -2022-02-23 10:30:00,28.872499465942383,28.924999237060547,28.570024490356445,28.725000381469727,28.725000381469727,181059 -2022-02-24 04:30:00,26.2549991607666,28.844999313354492,26.030000686645508,28.3700008392334,28.3700008392334,747363 -2022-02-24 05:30:00,28.24250030517578,29.165000915527344,27.822500228881836,28.857500076293945,28.857500076293945,270739 -2022-02-24 06:30:00,28.892499923706055,29.387500762939453,28.693424224853516,29.162500381469727,29.162500381469727,163201 -2022-02-24 07:30:00,29.137500762939453,29.73717498779297,29.0,29.522499084472656,29.522499084472656,190701 -2022-02-24 08:30:00,29.602500915527344,30.420000076293945,29.579999923706055,30.329999923706055,30.329999923706055,243593 -2022-02-24 09:30:00,30.4375,30.832500457763672,30.406150817871094,30.825000762939453,30.825000762939453,234875 -2022-02-24 10:30:00,30.850000381469727,31.427499771118164,30.80500030517578,31.142499923706055,31.142499923706055,329522 -2022-02-25 04:30:00,30.892499923706055,31.24250030517578,29.75749969482422,30.36750030517578,30.36750030517578,376906 -2022-02-25 05:30:00,30.337499618530273,30.77750015258789,29.774999618530273,29.993499755859375,29.993499755859375,289342 -2022-02-25 06:30:00,30.0,30.342500686645508,29.602500915527344,29.78874969482422,29.78874969482422,234994 -2022-02-25 07:30:00,29.775325775146484,29.8799991607666,29.40250015258789,29.582500457763672,29.582500457763672,190859 -2022-02-25 08:30:00,29.5625,29.610000610351562,29.12125015258789,29.325000762939453,29.325000762939453,142286 -2022-02-25 09:30:00,29.327499389648438,29.917499542236328,29.147499084472656,29.843399047851562,29.843399047851562,145990 -2022-02-25 10:30:00,29.875,30.104999542236328,29.540000915527344,29.635000228881836,29.635000228881836,252362 -2022-02-28 04:30:00,30.25,31.049999237060547,29.267499923706055,31.006250381469727,31.006250381469727,460102 -2022-02-28 05:30:00,31.000999450683594,31.55500030517578,30.774999618530273,31.497350692749023,31.497350692749023,297002 -2022-02-28 06:30:00,31.47624969482422,31.571250915527344,30.327499389648438,30.462499618530273,30.462499618530273,223230 -2022-02-28 07:30:00,30.479999542236328,30.579999923706055,29.872499465942383,30.402475357055664,30.402475357055664,184856 -2022-02-28 08:30:00,30.405000686645508,30.635000228881836,29.899999618530273,30.079999923706055,30.079999923706055,92273 -2022-02-28 09:30:00,30.02750015258789,30.375,29.857500076293945,30.322500228881836,30.322500228881836,104125 -2022-02-28 10:30:00,30.267499923706055,30.927499771118164,30.21697425842285,30.829999923706055,30.829999923706055,189079 -2022-03-01 04:30:00,30.547500610351562,31.456249237060547,30.547500610351562,31.34837532043457,31.34837532043457,265783 -2022-03-01 05:30:00,31.4424991607666,31.467500686645508,30.862499237060547,30.8799991607666,30.8799991607666,138974 -2022-03-01 06:30:00,30.877500534057617,30.88249969482422,30.125024795532227,30.46500015258789,30.46500015258789,146006 -2022-03-01 07:30:00,30.462499618530273,30.875,30.334999084472656,30.55500030517578,30.55500030517578,87909 -2022-03-01 08:30:00,30.565000534057617,30.641775131225586,30.125,30.418750762939453,30.418750762939453,107756 -2022-03-01 09:30:00,30.40625,30.520000457763672,30.02750015258789,30.09749984741211,30.09749984741211,97466 -2022-03-01 10:30:00,30.037500381469727,30.087499618530273,29.587499618530273,29.75749969482422,29.75749969482422,173957 -2022-03-02 04:30:00,29.875,30.444974899291992,29.274999618530273,29.5625,29.5625,258655 -2022-03-02 05:30:00,29.55500030517578,30.232500076293945,29.092849731445312,30.0,30.0,261386 -2022-03-02 06:30:00,29.97719955444336,30.1856746673584,29.585025787353516,29.697500228881836,29.697500228881836,100790 -2022-03-02 07:30:00,29.735000610351562,30.47249984741211,29.579999923706055,30.430299758911133,30.430299758911133,149474 -2022-03-02 08:30:00,30.475000381469727,30.628175735473633,30.19499969482422,30.450000762939453,30.450000762939453,152554 -2022-03-02 09:30:00,30.462499618530273,30.665000915527344,30.239999771118164,30.540000915527344,30.540000915527344,150530 -2022-03-02 10:30:00,30.547500610351562,30.667499542236328,30.423574447631836,30.53499984741211,30.53499984741211,207929 -2022-03-03 04:30:00,30.739999771118164,30.934999465942383,29.452499389648438,29.56999969482422,29.56999969482422,206559 -2022-03-03 05:30:00,29.587499618530273,29.9950008392334,29.3075008392334,29.894550323486328,29.894550323486328,208215 -2022-03-03 06:30:00,29.827499389648438,30.475000381469727,29.739999771118164,29.962499618530273,29.962499618530273,172591 -2022-03-03 07:30:00,29.9375,30.375,29.90399932861328,30.125,30.125,98515 -2022-03-03 08:30:00,30.157499313354492,30.540000915527344,29.975000381469727,30.252500534057617,30.252500534057617,83784 -2022-03-03 09:30:00,30.247499465942383,30.299999237060547,29.75,30.0,30.0,109992 -2022-03-03 10:30:00,30.002500534057617,30.002500534057617,29.3799991607666,29.637500762939453,29.637500762939453,173874 -2022-03-04 04:30:00,29.502500534057617,30.127500534057617,28.655000686645508,29.03874969482422,29.03874969482422,370406 -2022-03-04 05:30:00,29.0,29.065000534057617,28.372499465942383,28.792499542236328,28.792499542236328,202237 -2022-03-04 06:30:00,28.760000228881836,29.022499084472656,28.600000381469727,28.774999618530273,28.774999618530273,102838 -2022-03-04 07:30:00,28.672500610351562,29.288799285888672,28.662500381469727,29.237499237060547,29.237499237060547,150501 -2022-03-04 08:30:00,29.28499984741211,29.344999313354492,28.637500762939453,28.677499771118164,28.677499771118164,130897 -2022-03-04 09:30:00,28.670000076293945,28.752500534057617,27.707500457763672,27.75,27.75,279602 -2022-03-04 10:30:00,27.729999542236328,27.989999771118164,27.645299911499023,27.907499313354492,27.907499313354492,210396 -2022-03-07 04:30:00,28.75,28.75,26.698749542236328,26.9375,26.9375,608313 -2022-03-07 05:30:00,26.892499923706055,27.157499313354492,25.375,25.415000915527344,25.415000915527344,509571 -2022-03-07 06:30:00,25.434999465942383,25.684999465942383,25.0,25.37012481689453,25.37012481689453,436577 -2022-03-07 07:30:00,25.354999542236328,25.50367546081543,25.0,25.0,25.0,359995 -2022-03-07 08:30:00,25.000625610351562,25.480024337768555,24.72249984741211,25.063274383544922,25.063274383544922,383161 -2022-03-07 09:30:00,25.024999618530273,25.107500076293945,24.025625228881836,24.564624786376953,24.564624786376953,422928 -2022-03-07 10:30:00,24.502500534057617,25.042499542236328,24.447500228881836,24.84000015258789,24.84000015258789,389868 -2022-03-08 04:30:00,25.25749969482422,26.0,24.27152442932129,25.375,25.375,710550 -2022-03-08 05:30:00,25.389999389648438,26.225000381469727,25.075000762939453,25.707324981689453,25.707324981689453,321344 -2022-03-08 06:30:00,25.700000762939453,27.145000457763672,25.430124282836914,27.014150619506836,27.014150619506836,347635 -2022-03-08 07:30:00,27.03499984741211,27.247499465942383,26.502500534057617,26.729999542236328,26.729999542236328,199511 -2022-03-08 08:30:00,26.684999465942383,26.684999465942383,25.645999908447266,26.149999618530273,26.149999618530273,262801 -2022-03-08 09:30:00,26.127500534057617,26.388750076293945,25.834999084472656,25.856250762939453,25.856250762939453,132561 -2022-03-08 10:30:00,25.851699829101562,25.942474365234375,25.729999542236328,25.737499237060547,25.737499237060547,127247 -2022-03-09 04:30:00,26.7450008392334,26.922500610351562,25.875,26.033750534057617,26.033750534057617,380633 -2022-03-09 05:30:00,26.052499771118164,26.53510093688965,25.977500915527344,26.298749923706055,26.298749923706055,171291 -2022-03-09 06:30:00,26.264999389648438,26.921724319458008,26.252500534057617,26.895000457763672,26.895000457763672,181441 -2022-03-09 07:30:00,26.934999465942383,27.147499084472656,26.627500534057617,27.12529945373535,27.12529945373535,197084 -2022-03-09 08:30:00,27.138750076293945,27.21500015258789,26.607799530029297,26.697500228881836,26.697500228881836,169810 -2022-03-09 09:30:00,26.712499618530273,26.84517478942871,26.408000946044922,26.413949966430664,26.413949966430664,97871 -2022-03-09 10:30:00,26.462499618530273,26.522499084472656,26.1875,26.309999465942383,26.309999465942383,160665 -2022-03-10 04:30:00,25.979999542236328,26.014299392700195,24.802499771118164,24.802499771118164,24.802499771118164,324940 -2022-03-10 05:30:00,24.825000762939453,25.239999771118164,24.56279945373535,25.059999465942383,25.059999465942383,316238 -2022-03-10 06:30:00,25.084999084472656,25.262500762939453,24.85689926147461,25.125,25.125,117636 -2022-03-10 07:30:00,25.113750457763672,25.141950607299805,24.625,24.752500534057617,24.752500534057617,128951 -2022-03-10 08:30:00,24.7450008392334,25.084999084472656,24.7450008392334,24.985000610351562,24.985000610351562,110627 -2022-03-10 09:30:00,25.010000228881836,25.125,24.799999237060547,24.962549209594727,24.962549209594727,112095 -2022-03-10 10:30:00,24.969999313354492,25.375,24.924999237060547,25.135000228881836,25.135000228881836,226226 -2022-03-11 04:30:00,25.665000915527344,25.725000381469727,24.122499465942383,24.158124923706055,24.158124923706055,419448 -2022-03-11 05:30:00,24.157499313354492,24.568275451660156,23.875,24.077499389648438,24.077499389648438,334991 -2022-03-11 06:30:00,24.037500381469727,24.49250030517578,24.022499084472656,24.31220054626465,24.31220054626465,125094 -2022-03-11 07:30:00,24.297500610351562,24.325000762939453,24.0674991607666,24.264999389648438,24.264999389648438,159767 -2022-03-11 08:30:00,24.252500534057617,24.2874755859375,23.69499969482422,23.950000762939453,23.950000762939453,336648 -2022-03-11 09:30:00,23.975000381469727,23.99250030517578,23.375,23.40999984741211,23.40999984741211,338618 -2022-03-11 10:30:00,23.397499084472656,23.53499984741211,23.172500610351562,23.172500610351562,23.172500610351562,397801 -2022-03-14 05:30:00,23.357500076293945,23.579999923706055,21.660024642944336,22.40250015258789,22.40250015258789,891552 -2022-03-14 06:30:00,22.408750534057617,22.5,20.920000076293945,21.392499923706055,21.392499923706055,797156 -2022-03-14 07:30:00,21.4424991607666,21.5674991607666,21.059999465942383,21.299999237060547,21.299999237060547,323233 -2022-03-14 08:30:00,21.264999389648438,21.447500228881836,20.657499313354492,20.684999465942383,20.684999465942383,404583 -2022-03-14 09:30:00,20.6875,20.7549991607666,19.81999969482422,19.969999313354492,19.969999313354492,855850 -2022-03-14 10:30:00,19.997499465942383,20.477474212646484,19.395000457763672,19.895000457763672,19.895000457763672,732146 -2022-03-14 11:30:00,19.918750762939453,19.93000030517578,19.415000915527344,19.515024185180664,19.515024185180664,465797 -2022-03-15 05:30:00,20.524999618530273,20.982500076293945,19.670000076293945,20.459999084472656,20.459999084472656,1319689 -2022-03-15 06:30:00,20.467500686645508,21.889999389648438,20.25,20.424100875854492,20.424100875854492,763988 -2022-03-15 07:30:00,20.418750762939453,20.454999923706055,19.75749969482422,20.010000228881836,20.010000228881836,493431 -2022-03-15 08:30:00,20.010000228881836,20.196250915527344,19.764999389648438,19.896474838256836,19.896474838256836,220224 -2022-03-15 09:30:00,19.864999771118164,20.450000762939453,19.84749984741211,20.225000381469727,20.225000381469727,217571 -2022-03-15 10:30:00,20.18000030517578,20.818750381469727,20.137500762939453,20.739999771118164,20.739999771118164,245991 -2022-03-15 11:30:00,20.75,20.88249969482422,20.622499465942383,20.657499313354492,20.657499313354492,241516 -2022-03-16 05:30:00,21.27750015258789,22.497499465942383,20.821250915527344,22.327499389648438,22.327499389648438,778678 -2022-03-16 06:30:00,22.36750030517578,22.36750030517578,21.645000457763672,22.150299072265625,22.150299072265625,356013 -2022-03-16 07:30:00,22.207500457763672,22.502500534057617,22.075000762939453,22.36750030517578,22.36750030517578,252689 -2022-03-16 08:30:00,22.364999771118164,22.364999771118164,21.44499969482422,21.516250610351562,21.516250610351562,224255 -2022-03-16 09:30:00,21.510000228881836,21.594999313354492,20.637800216674805,20.657499313354492,20.657499313354492,337477 -2022-03-16 10:30:00,20.637500762939453,21.629974365234375,20.5,21.37874984741211,21.37874984741211,330761 -2022-03-16 11:30:00,21.387500762939453,21.75,21.174999237060547,21.6924991607666,21.6924991607666,294347 -2022-03-17 05:30:00,21.274999618530273,21.84749984741211,20.877500534057617,21.1200008392334,21.1200008392334,518627 -2022-03-17 06:30:00,21.177499771118164,21.68000030517578,20.862499237060547,21.415000915527344,21.415000915527344,321179 -2022-03-17 07:30:00,21.395000457763672,22.280000686645508,21.325300216674805,22.122499465942383,22.122499465942383,342052 -2022-03-17 08:30:00,22.135000228881836,22.395000457763672,21.897525787353516,22.104999542236328,22.104999542236328,259964 -2022-03-17 09:30:00,22.125,22.271150588989258,21.809999465942383,21.887500762939453,21.887500762939453,184321 -2022-03-17 10:30:00,21.883750915527344,22.00749969482422,21.34502410888672,21.827499389648438,21.827499389648438,358513 -2022-03-17 11:30:00,21.835399627685547,21.947500228881836,21.665000915527344,21.940000534057617,21.940000534057617,348026 -2022-03-18 05:30:00,19.934999465942383,23.5674991607666,19.725000381469727,22.112499237060547,22.112499237060547,3369592 -2022-03-18 06:30:00,22.12529945373535,23.382474899291992,21.889999389648438,22.347475051879883,22.347475051879883,1183048 -2022-03-18 07:30:00,22.3174991607666,22.625,22.077524185180664,22.530000686645508,22.530000686645508,607088 -2022-03-18 08:30:00,22.537824630737305,23.33769989013672,22.452499389648438,23.25,23.25,642291 -2022-03-18 09:30:00,23.2762508392334,23.324974060058594,22.612499237060547,22.946725845336914,22.946725845336914,281495 -2022-03-18 10:30:00,22.954599380493164,24.362499237060547,22.87677574157715,23.453950881958008,23.453950881958008,1632392 -2022-03-18 11:30:00,23.475000381469727,23.575000762939453,22.5575008392334,22.696250915527344,22.696250915527344,681280 -2022-03-21 05:30:00,22.792499542236328,24.52750015258789,22.5,23.24250030517578,23.24250030517578,1362908 -2022-03-21 06:30:00,23.239999771118164,24.247499465942383,22.975025177001953,24.167499542236328,24.167499542236328,608449 -2022-03-21 07:30:00,24.172500610351562,24.84980010986328,24.020000457763672,24.377500534057617,24.377500534057617,658769 -2022-03-21 08:30:00,24.393749237060547,24.415000915527344,23.674999237060547,23.725000381469727,23.725000381469727,466255 -2022-03-21 09:30:00,23.739999771118164,23.875,23.512500762939453,23.559999465942383,23.559999465942383,216241 -2022-03-21 10:30:00,23.552499771118164,23.575000762939453,23.15999984741211,23.232500076293945,23.232500076293945,234863 -2022-03-21 11:30:00,23.270000457763672,23.612499237060547,23.225000381469727,23.53499984741211,23.53499984741211,300715 -2022-03-22 05:30:00,23.850000381469727,25.75,23.612499237060547,25.40999984741211,25.40999984741211,1407702 -2022-03-22 06:30:00,25.40999984741211,27.25,25.28529930114746,26.274999618530273,26.274999618530273,1696213 -2022-03-22 07:30:00,26.329999923706055,27.13249969482422,26.142499923706055,26.940000534057617,26.940000534057617,663084 -2022-03-22 08:30:00,26.950000762939453,30.327499389648438,26.917499542236328,29.631074905395508,29.631074905395508,3912877 -2022-03-22 09:30:00,29.610000610351562,31.447500228881836,29.377500534057617,30.90435028076172,30.90435028076172,3166962 -2022-03-22 10:30:00,30.927499771118164,31.05500030517578,29.59025001525879,29.825000762939453,29.825000762939453,1680060 -2022-03-22 11:30:00,29.827499389648438,31.422500610351562,29.792499542236328,30.789499282836914,30.789499282836914,1433603 -2022-03-23 05:30:00,32.5,36.0,31.637500762939453,34.875,34.875,10663339 -2022-03-23 06:30:00,34.8962516784668,35.3650016784668,33.25,34.70249938964844,34.70249938964844,2431904 -2022-03-23 07:30:00,34.719974517822266,37.73247528076172,34.28559875488281,35.96860122680664,35.96860122680664,4296989 -2022-03-23 08:30:00,35.99247360229492,36.432498931884766,33.77750015258789,34.10499954223633,34.10499954223633,2087967 -2022-03-23 09:30:00,34.0724983215332,35.71500015258789,33.80500030517578,35.435001373291016,35.435001373291016,1577886 -2022-03-23 10:30:00,35.4749755859375,36.74497604370117,33.962501525878906,34.79497528076172,34.79497528076172,2093440 -2022-03-23 11:30:00,34.7469482421875,35.959999084472656,34.25502395629883,35.2249755859375,35.2249755859375,1265218 -2022-03-24 05:30:00,33.50374984741211,34.27750015258789,31.690000534057617,32.54927444458008,32.54927444458008,3498902 -2022-03-24 06:30:00,32.5,33.587501525878906,32.0,33.34749984741211,33.34749984741211,1212611 -2022-03-24 07:30:00,33.337501525878906,33.442501068115234,32.532501220703125,32.877498626708984,32.877498626708984,558799 -2022-03-24 08:30:00,32.89125061035156,33.67499923706055,32.817501068115234,33.43852615356445,33.43852615356445,537997 -2022-03-24 09:30:00,33.4900016784668,34.584999084472656,33.407501220703125,33.99997329711914,33.99997329711914,915846 -2022-03-24 10:30:00,33.99250030517578,35.317474365234375,33.675025939941406,35.11880111694336,35.11880111694336,917140 -2022-03-24 11:30:00,35.119998931884766,35.869998931884766,34.842498779296875,35.540000915527344,35.540000915527344,1204016 -2022-03-25 05:30:00,35.0099983215332,38.75,34.54999923706055,37.61000061035156,37.61000061035156,4480331 -2022-03-25 06:30:00,37.64125061035156,39.539974212646484,37.300025939941406,37.682498931884766,37.682498931884766,3068227 -2022-03-25 07:30:00,37.68000030517578,38.092498779296875,36.20249938964844,37.033748626708984,37.033748626708984,1821964 -2022-03-25 08:30:00,37.03977584838867,37.462501525878906,36.01499938964844,36.89732360839844,36.89732360839844,991879 -2022-03-25 09:30:00,36.935001373291016,37.3849983215332,36.6775016784668,37.25374984741211,37.25374984741211,628390 -2022-03-25 10:30:00,37.26124954223633,38.4375,37.15650177001953,37.45249938964844,37.45249938964844,1361757 -2022-03-25 11:30:00,37.45750045776367,38.0,37.42752456665039,37.942501068115234,37.942501068115234,840851 -2022-03-28 05:30:00,37.994998931884766,41.86764907836914,37.88624954223633,40.443748474121094,40.443748474121094,4203041 -2022-03-28 06:30:00,40.470001220703125,42.747474670410156,40.19499969482422,42.42250061035156,42.42250061035156,2229506 -2022-03-28 07:30:00,42.470001220703125,43.622501373291016,40.92499923706055,41.869998931884766,41.869998931884766,2647314 -2022-03-28 08:30:00,41.82749938964844,43.07927322387695,41.63249969482422,42.198951721191406,42.198951721191406,1056000 -2022-03-28 09:30:00,42.2264518737793,43.75,42.2264518737793,43.2599983215332,43.2599983215332,1210911 -2022-03-28 10:30:00,43.2912483215332,44.974998474121094,42.86249923706055,44.77000045776367,44.77000045776367,1819168 -2022-03-28 11:30:00,44.79999923706055,47.709999084472656,44.66749954223633,47.337501525878906,47.337501525878906,2571784 -2022-03-29 05:30:00,45.75,49.852500915527344,40.75,43.994998931884766,43.994998931884766,7582042 -2022-03-29 06:30:00,44.0525016784668,46.095001220703125,42.5625,44.83000183105469,44.83000183105469,2636818 -2022-03-29 07:30:00,44.82500076293945,45.6875,43.90999984741211,44.75,44.75,1282014 -2022-03-29 08:30:00,44.85124969482422,45.37497329711914,44.08250045776367,44.798824310302734,44.798824310302734,865310 -2022-03-29 09:30:00,44.75749969482422,47.88999938964844,44.625,47.388973236083984,47.388973236083984,1920721 -2022-03-29 10:30:00,47.375,48.95000076293945,46.255001068115234,46.41152572631836,46.41152572631836,1998963 -2022-03-29 11:30:00,46.448123931884766,47.665000915527344,43.75,44.97249984741211,44.97249984741211,1559091 -2022-03-30 05:30:00,43.75,45.26250076293945,42.040000915527344,44.5724983215332,44.5724983215332,3286510 -2022-03-30 06:30:00,44.55107498168945,44.82997512817383,43.252498626708984,44.09239959716797,44.09239959716797,1094162 -2022-03-30 07:30:00,44.22247314453125,44.625,43.497501373291016,44.182498931884766,44.182498931884766,777750 -2022-03-30 08:30:00,44.18539810180664,45.834224700927734,43.64500045776367,44.33000183105469,44.33000183105469,1173329 -2022-03-30 09:30:00,44.3125,44.470001220703125,42.815025329589844,42.901248931884766,42.901248931884766,663418 -2022-03-30 10:30:00,42.8650016784668,43.967498779296875,41.875,42.782623291015625,42.782623291015625,1061267 -2022-03-30 11:30:00,42.83000183105469,42.90999984741211,41.25,41.587501525878906,41.587501525878906,850906 -2022-03-31 05:30:00,40.775001525878906,42.497501373291016,39.627498626708984,41.08250045776367,41.08250045776367,2802778 -2022-03-31 06:30:00,41.20000076293945,41.712501525878906,40.1875,40.6775016784668,40.6775016784668,858492 -2022-03-31 07:30:00,40.67499923706055,42.20124816894531,40.252498626708984,42.20000076293945,42.20000076293945,903874 -2022-03-31 08:30:00,42.17375183105469,43.3849983215332,41.50502395629883,43.27277374267578,43.27277374267578,1212286 -2022-03-31 09:30:00,43.27750015258789,43.936248779296875,42.317501068115234,42.89500045776367,42.89500045776367,1372288 -2022-03-31 10:30:00,42.88142395019531,43.772499084472656,42.0,42.17625045776367,42.17625045776367,913976 -2022-03-31 11:30:00,42.13249969482422,42.25,41.252498626708984,41.63999938964844,41.63999938964844,640337 -2022-04-01 05:30:00,47.224998474121094,47.44219970703125,42.647499084472656,43.867225646972656,43.867225646972656,5528758 -2022-04-01 06:30:00,43.8125,43.98749923706055,42.08250045776367,42.63249969482422,42.63249969482422,1620846 -2022-04-01 07:30:00,42.692501068115234,44.41749954223633,42.682498931884766,43.45249938964844,43.45249938964844,1184091 -2022-04-01 08:30:00,43.5,43.6974983215332,42.6400260925293,42.962501525878906,42.962501525878906,618069 -2022-04-01 09:30:00,42.9275016784668,43.165000915527344,40.310001373291016,40.942501068115234,40.942501068115234,1415889 -2022-04-01 10:30:00,40.96500015258789,41.06999969482422,38.814998626708984,40.213748931884766,40.213748931884766,1665574 -2022-04-01 11:30:00,40.22999954223633,41.60124969482422,40.189998626708984,41.20750045776367,41.20750045776367,874653 -2022-04-04 05:30:00,41.5,41.818748474121094,39.127498626708984,39.62754821777344,39.62754821777344,1307924 -2022-04-04 06:30:00,39.584999084472656,41.25,39.28499984741211,41.25,41.25,661120 -2022-04-04 07:30:00,41.275001525878906,42.307498931884766,41.22249984741211,41.63249969482422,41.63249969482422,737278 -2022-04-04 08:30:00,41.64189910888672,42.942501068115234,41.64189910888672,42.375,42.375,560349 -2022-04-04 09:30:00,42.375,42.63249969482422,41.82775115966797,42.39875030517578,42.39875030517578,299463 -2022-04-04 10:30:00,42.352500915527344,43.310001373291016,41.88999938964844,42.22999954223633,42.22999954223633,574255 -2022-04-04 11:30:00,42.20442581176758,42.849998474121094,42.125,42.657501220703125,42.657501220703125,388457 -2022-04-05 05:30:00,42.0,42.10749816894531,39.71500015258789,40.474998474121094,40.474998474121094,1111141 -2022-04-05 06:30:00,40.38999938964844,40.57749938964844,38.92499923706055,39.19029998779297,39.19029998779297,687420 -2022-04-05 07:30:00,39.182498931884766,39.497501373291016,38.525001525878906,38.57500076293945,38.57500076293945,456898 -2022-04-05 08:30:00,38.57500076293945,39.83000183105469,38.540000915527344,39.29499816894531,39.29499816894531,431236 -2022-04-05 09:30:00,39.29999923706055,39.36000061035156,38.54499816894531,38.587501525878906,38.587501525878906,302400 -2022-04-05 10:30:00,38.650001525878906,39.22999954223633,38.0,38.346248626708984,38.346248626708984,512941 -2022-04-05 11:30:00,38.346248626708984,38.584999084472656,38.03125,38.42124938964844,38.42124938964844,381303 -2022-04-06 05:30:00,37.752498626708984,39.82182312011719,37.42499923706055,38.537498474121094,38.537498474121094,1646951 -2022-04-06 06:30:00,38.599998474121094,39.14250183105469,37.875,38.491249084472656,38.491249084472656,631627 -2022-04-06 07:30:00,38.45750045776367,38.88740158081055,37.877498626708984,38.20375061035156,38.20375061035156,320297 -2022-04-06 08:30:00,38.17499923706055,38.35734939575195,37.752498626708984,38.1462516784668,38.1462516784668,254289 -2022-04-06 09:30:00,38.1875,39.036075592041016,37.83000183105469,38.30619812011719,38.30619812011719,422611 -2022-04-06 10:30:00,38.474998474121094,39.65250015258789,38.28817367553711,38.807498931884766,38.807498931884766,427367 -2022-04-06 11:30:00,38.79750061035156,39.40999984741211,38.69467544555664,39.05125045776367,39.05125045776367,270783 -2022-04-07 05:30:00,38.52750015258789,39.17499923706055,36.133548736572266,36.56999969482422,36.56999969482422,1063177 -2022-04-07 06:30:00,36.52750015258789,36.82997512817383,35.57749938964844,35.772499084472656,35.772499084472656,663489 -2022-04-07 07:30:00,35.75,37.067501068115234,35.39250183105469,36.6150016784668,36.6150016784668,629059 -2022-04-07 08:30:00,36.63999938964844,37.275001525878906,35.9000244140625,37.11125183105469,37.11125183105469,375785 -2022-04-07 09:30:00,37.1037483215332,37.744998931884766,36.61750030517578,37.16749954223633,37.16749954223633,360973 -2022-04-07 10:30:00,37.130001068115234,37.962501525878906,37.127498626708984,37.57500076293945,37.57500076293945,314483 -2022-04-07 11:30:00,37.53499984741211,38.212501525878906,37.34000015258789,37.55500030517578,37.55500030517578,371668 -2022-04-08 05:30:00,37.272499084472656,37.27750015258789,35.50749969482422,37.07624816894531,37.07624816894531,874951 -2022-04-08 06:30:00,37.07624816894531,37.467498779296875,36.40264892578125,36.98500061035156,36.98500061035156,413092 -2022-04-08 07:30:00,36.903751373291016,37.677650451660156,36.57167434692383,37.494998931884766,37.494998931884766,243780 -2022-04-08 08:30:00,37.48749923706055,37.532501220703125,36.92499923706055,37.147499084472656,37.147499084472656,192187 -2022-04-08 09:30:00,37.099998474121094,37.41999816894531,36.9525260925293,37.19499969482422,37.19499969482422,200611 -2022-04-08 10:30:00,37.189998626708984,37.56235122680664,37.057498931884766,37.11539840698242,37.11539840698242,224170 -2022-04-08 11:30:00,37.125,37.27000045776367,36.36000061035156,36.619998931884766,36.619998931884766,328082 -2022-04-11 05:30:00,35.7599983215332,36.650001525878906,35.15250015258789,36.01250076293945,36.01250076293945,756656 -2022-04-11 06:30:00,35.94499969482422,36.34247589111328,35.349998474121094,35.50374984741211,35.50374984741211,337648 -2022-04-11 07:30:00,35.48625183105469,35.747501373291016,35.275001525878906,35.63750076293945,35.63750076293945,195607 -2022-04-11 08:30:00,35.622501373291016,36.09000015258789,35.45000076293945,35.86249923706055,35.86249923706055,211134 -2022-04-11 09:30:00,35.970001220703125,36.497501373291016,35.877498626708984,36.13999938964844,36.13999938964844,240720 -2022-04-11 10:30:00,36.14125061035156,37.05500030517578,36.02750015258789,36.96500015258789,36.96500015258789,391735 -2022-04-11 11:30:00,36.9375,37.03499984741211,36.57624816894531,36.73500061035156,36.73500061035156,272835 -2022-04-12 05:30:00,36.625,38.0625,36.0099983215332,37.74250030517578,37.74250030517578,668020 -2022-04-12 06:30:00,37.75,37.8125,36.6974983215332,37.125,37.125,279412 -2022-04-12 07:30:00,37.252498626708984,37.41997528076172,36.02000045776367,36.092498779296875,36.092498779296875,191582 -2022-04-12 08:30:00,36.127498626708984,36.60749816894531,36.01250076293945,36.247501373291016,36.247501373291016,180959 -2022-04-12 09:30:00,36.3125,36.448875427246094,35.4162483215332,35.65999984741211,35.65999984741211,259758 -2022-04-12 10:30:00,35.625,36.130001068115234,35.462501525878906,35.935001373291016,35.935001373291016,186268 -2022-04-12 11:30:00,35.9375,36.375,35.852500915527344,36.217498779296875,36.217498779296875,203658 -2022-04-13 05:30:00,36.025001525878906,36.92250061035156,35.505001068115234,36.377498626708984,36.377498626708984,462412 -2022-04-13 06:30:00,36.35752487182617,37.0,36.252498626708984,36.852500915527344,36.852500915527344,288425 -2022-04-13 07:30:00,36.856998443603516,37.54750061035156,36.807498931884766,37.375,37.375,292110 -2022-04-13 08:30:00,37.38999938964844,37.625,37.1026496887207,37.2275505065918,37.2275505065918,213480 -2022-04-13 09:30:00,37.22999954223633,37.30647659301758,36.89250183105469,37.067501068115234,37.067501068115234,191919 -2022-04-13 10:30:00,37.095001220703125,37.93922424316406,37.07749938964844,37.849998474121094,37.849998474121094,249127 -2022-04-13 11:30:00,37.85542678833008,38.02750015258789,37.584999084472656,37.657501220703125,37.657501220703125,274269 -2022-04-14 05:30:00,37.317501068115234,38.122501373291016,36.80500030517578,38.11574935913086,38.11574935913086,611236 -2022-04-14 06:30:00,38.04750061035156,39.02582550048828,37.73749923706055,39.0,39.0,537111 -2022-04-14 07:30:00,39.0036735534668,39.125,38.252498626708984,38.40250015258789,38.40250015258789,284739 -2022-04-14 08:30:00,38.435001373291016,38.72249984741211,37.70000076293945,37.79999923706055,37.79999923706055,273942 -2022-04-14 09:30:00,37.821250915527344,38.5,37.65250015258789,38.38249969482422,38.38249969482422,242141 -2022-04-14 10:30:00,38.4162483215332,38.483951568603516,37.8025016784668,38.0625,38.0625,171411 -2022-04-14 11:30:00,37.9990234375,38.30500030517578,37.744998931884766,37.907501220703125,37.907501220703125,302423 -2022-04-18 05:30:00,37.5,37.810001373291016,36.0,36.25,36.25,484436 -2022-04-18 06:30:00,36.334999084472656,36.334999084472656,35.1875,35.279998779296875,35.279998779296875,465686 -2022-04-18 07:30:00,35.275001525878906,35.29999923706055,34.42499923706055,34.55500030517578,34.55500030517578,275937 -2022-04-18 08:30:00,34.599998474121094,34.74504852294922,34.310001373291016,34.48500061035156,34.48500061035156,197951 -2022-04-18 09:30:00,34.45750045776367,35.997501373291016,34.45750045776367,35.44124984741211,35.44124984741211,559700 -2022-04-18 10:30:00,35.461849212646484,35.560001373291016,34.974998474121094,35.10499954223633,35.10499954223633,183611 -2022-04-18 11:30:00,35.06999969482422,35.372501373291016,34.95249938964844,35.349998474121094,35.349998474121094,247911 -2022-04-19 05:30:00,35.712501525878906,36.439998626708984,34.964874267578125,36.20750045776367,36.20750045776367,533041 -2022-04-19 06:30:00,36.25,37.162174224853516,36.20249938964844,36.805023193359375,36.805023193359375,477156 -2022-04-19 07:30:00,36.810123443603516,37.07099914550781,36.51250076293945,36.935001373291016,36.935001373291016,266989 -2022-04-19 08:30:00,36.963748931884766,37.13750076293945,36.75002670288086,36.904998779296875,36.904998779296875,168616 -2022-04-19 09:30:00,36.897499084472656,37.744998931884766,36.897499084472656,37.537498474121094,37.537498474121094,320173 -2022-04-19 10:30:00,37.57500076293945,38.014976501464844,37.45000076293945,37.916175842285156,37.916175842285156,238706 -2022-04-19 11:30:00,37.907501220703125,38.244998931884766,37.78810119628906,38.10749816894531,38.10749816894531,286207 -2022-04-20 05:30:00,38.0,38.08250045776367,36.662498474121094,37.20500183105469,37.20500183105469,354252 -2022-04-20 06:30:00,37.209999084472656,37.372474670410156,36.727500915527344,36.766998291015625,36.766998291015625,125555 -2022-04-20 07:30:00,36.779998779296875,37.435001373291016,36.74250030517578,37.377498626708984,37.377498626708984,143732 -2022-04-20 08:30:00,37.380348205566406,37.9474983215332,37.29999923706055,37.6411247253418,37.6411247253418,151569 -2022-04-20 09:30:00,37.657501220703125,37.775001525878906,36.9375,37.11750030517578,37.11750030517578,107953 -2022-04-20 10:30:00,37.147499084472656,37.309974670410156,36.9375,37.17657470703125,37.17657470703125,118548 -2022-04-20 11:30:00,37.20500183105469,37.560001373291016,37.07809829711914,37.192501068115234,37.192501068115234,134833 -2022-04-21 05:30:00,37.5,38.279998779296875,36.717498779296875,37.02750015258789,37.02750015258789,391291 -2022-04-21 06:30:00,37.00590133666992,37.229976654052734,36.55009841918945,36.625,36.625,205958 -2022-04-21 07:30:00,36.61000061035156,36.724998474121094,35.467498779296875,35.625,35.625,298793 -2022-04-21 08:30:00,35.587501525878906,36.06999969482422,35.57749938964844,35.99497604370117,35.99497604370117,164780 -2022-04-21 09:30:00,35.88750076293945,36.064998626708984,35.36000061035156,35.4375,35.4375,154076 -2022-04-21 10:30:00,35.38999938964844,35.66460037231445,34.977500915527344,35.25749969482422,35.25749969482422,238168 -2022-04-21 11:30:00,35.32500076293945,35.54750061035156,35.25749969482422,35.45000076293945,35.45000076293945,183582 -2022-04-22 05:30:00,35.63750076293945,36.57500076293945,35.1875,35.255001068115234,35.255001068115234,347066 -2022-04-22 06:30:00,35.165000915527344,35.625,34.86249923706055,35.24247360229492,35.24247360229492,201104 -2022-04-22 07:30:00,35.220001220703125,35.25,34.26750183105469,34.43000030517578,34.43000030517578,266804 -2022-04-22 08:30:00,34.377498626708984,34.49250030517578,33.88750076293945,34.0724983215332,34.0724983215332,167743 -2022-04-22 09:30:00,34.037498474121094,34.51499938964844,33.89984893798828,34.34562683105469,34.34562683105469,126264 -2022-04-22 10:30:00,34.349998474121094,34.59000015258789,34.00882339477539,34.397499084472656,34.397499084472656,151568 -2022-04-22 11:30:00,34.4140510559082,34.93000030517578,34.314998626708984,34.5,34.5,266633 -2022-04-25 05:30:00,33.877498626708984,34.70750045776367,33.55492401123047,34.25,34.25,399447 -2022-04-25 06:30:00,34.22999954223633,34.900001525878906,34.182498931884766,34.650001525878906,34.650001525878906,235356 -2022-04-25 07:30:00,34.69499969482422,34.9275016784668,33.810001373291016,34.19499969482422,34.19499969482422,197769 -2022-04-25 08:30:00,34.1875,34.43000030517578,33.73500061035156,33.95249938964844,33.95249938964844,144868 -2022-04-25 09:30:00,33.962501525878906,34.23749923706055,33.869998931884766,34.186248779296875,34.186248779296875,161371 -2022-04-25 10:30:00,34.182098388671875,34.244998931884766,33.32102584838867,33.79499816894531,33.79499816894531,164602 -2022-04-25 11:30:00,33.772499084472656,33.974998474121094,33.5,33.967498779296875,33.967498779296875,193711 -2022-04-26 05:30:00,34.15114974975586,34.17807388305664,32.412498474121094,32.61539840698242,32.61539840698242,467440 -2022-04-26 06:30:00,32.53499984741211,32.627498626708984,31.700000762939453,31.924999237060547,31.924999237060547,297625 -2022-04-26 07:30:00,31.989974975585938,32.216251373291016,31.540924072265625,32.216251373291016,32.216251373291016,173360 -2022-04-26 08:30:00,32.217498779296875,32.57529830932617,31.94795036315918,32.0,32.0,152608 -2022-04-26 09:30:00,31.899999618530273,32.27750015258789,31.78030014038086,32.27000045776367,32.27000045776367,98274 -2022-04-26 10:30:00,32.24687576293945,32.461151123046875,32.01715087890625,32.307498931884766,32.307498931884766,140151 -2022-04-26 11:30:00,32.307498931884766,32.341251373291016,31.885000228881836,32.0,32.0,158521 -2022-04-27 05:30:00,31.8174991607666,33.16999816894531,31.572500228881836,31.572500228881836,31.572500228881836,392483 -2022-04-27 06:30:00,31.564199447631836,32.07500076293945,31.145999908447266,31.69037437438965,31.69037437438965,259480 -2022-04-27 07:30:00,31.772499084472656,32.449974060058594,31.5,32.40852355957031,32.40852355957031,124988 -2022-04-27 08:30:00,32.407623291015625,32.52000045776367,31.774999618530273,32.11000061035156,32.11000061035156,100544 -2022-04-27 09:30:00,32.119998931884766,32.337501525878906,31.907499313354492,32.337501525878906,32.337501525878906,93255 -2022-04-27 10:30:00,32.32500076293945,32.685001373291016,32.0,32.10749816894531,32.10749816894531,141236 -2022-04-27 11:30:00,32.150001525878906,32.462501525878906,32.067501068115234,32.41749954223633,32.41749954223633,161264 -2022-04-28 05:30:00,32.5625,33.150848388671875,30.889999389648438,30.985525131225586,30.985525131225586,325148 -2022-04-28 06:30:00,30.983600616455078,31.287500381469727,30.125,31.032499313354492,31.032499313354492,486941 -2022-04-28 07:30:00,31.049999237060547,31.329999923706055,30.344999313354492,31.276424407958984,31.276424407958984,227432 -2022-04-28 08:30:00,31.297500610351562,32.377498626708984,31.297500610351562,32.272499084472656,32.272499084472656,248306 -2022-04-28 09:30:00,32.27000045776367,32.647499084472656,32.13750076293945,32.567501068115234,32.567501068115234,174348 -2022-04-28 10:30:00,32.497501373291016,32.71969985961914,32.130001068115234,32.372501373291016,32.372501373291016,151231 -2022-04-28 11:30:00,32.36249923706055,32.42250061035156,32.092498779296875,32.30500030517578,32.30500030517578,125505 -2022-04-29 05:30:00,31.825000762939453,32.72249984741211,31.577800750732422,31.670000076293945,31.670000076293945,311779 -2022-04-29 06:30:00,31.649999618530273,32.185001373291016,31.427549362182617,31.806249618530273,31.806249618530273,149538 -2022-04-29 07:30:00,31.767499923706055,32.10115051269531,31.59000015258789,31.684724807739258,31.684724807739258,80642 -2022-04-29 08:30:00,31.63249969482422,31.63249969482422,30.887500762939453,31.155000686645508,31.155000686645508,163582 -2022-04-29 09:30:00,31.15250015258789,31.259525299072266,30.752500534057617,31.109750747680664,31.109750747680664,104417 -2022-04-29 10:30:00,31.076250076293945,31.364999771118164,30.795000076293945,31.162500381469727,31.162500381469727,118425 -2022-04-29 11:30:00,31.155000686645508,31.397499084472656,31.128799438476562,31.299999237060547,31.299999237060547,267459 -2022-05-02 05:30:00,30.912500381469727,31.34749984741211,30.18502426147461,30.627500534057617,30.627500534057617,391618 -2022-05-02 06:30:00,30.654924392700195,30.950000762939453,29.877649307250977,30.072500228881836,30.072500228881836,314296 -2022-05-02 07:30:00,30.178749084472656,30.212499618530273,29.454999923706055,29.5575008392334,29.5575008392334,321396 -2022-05-02 08:30:00,29.572500228881836,29.93247413635254,28.690000534057617,28.7862491607666,28.7862491607666,339970 -2022-05-02 09:30:00,28.787500381469727,28.982500076293945,28.224599838256836,28.280000686645508,28.280000686645508,374578 -2022-05-02 10:30:00,28.267499923706055,30.434999465942383,28.174999237060547,29.802499771118164,29.802499771118164,472243 -2022-05-02 11:30:00,29.862499237060547,30.100000381469727,29.57022476196289,29.934999465942383,29.934999465942383,279626 -2022-05-03 05:30:00,29.6200008392334,30.139999389648438,28.875,29.087499618530273,29.087499618530273,392906 -2022-05-03 06:30:00,29.153825759887695,29.670000076293945,28.604999542236328,29.467500686645508,29.467500686645508,257492 -2022-05-03 07:30:00,29.479999542236328,29.764999389648438,29.250024795532227,29.40250015258789,29.40250015258789,121297 -2022-05-03 08:30:00,29.267499923706055,30.645000457763672,29.22249984741211,30.417499542236328,30.417499542236328,317232 -2022-05-03 09:30:00,30.417499542236328,31.108400344848633,29.875,29.897499084472656,29.897499084472656,365446 -2022-05-03 10:30:00,29.90239906311035,30.440000534057617,29.7750244140625,30.40625,30.40625,193212 -2022-05-03 11:30:00,30.3799991607666,30.497499465942383,30.024999618530273,30.110000610351562,30.110000610351562,156175 -2022-05-04 05:30:00,29.821300506591797,30.424999237060547,29.20002555847168,29.3799991607666,29.3799991607666,256766 -2022-05-04 06:30:00,29.385000228881836,29.842500686645508,29.024999618530273,29.0674991607666,29.0674991607666,165486 -2022-05-04 07:30:00,29.052499771118164,29.6875,28.93000030517578,29.662500381469727,29.662500381469727,197749 -2022-05-04 08:30:00,29.662500381469727,30.312475204467773,29.5049991607666,30.28499984741211,30.28499984741211,198709 -2022-05-04 09:30:00,30.280000686645508,30.565000534057617,29.637500762939453,29.977500915527344,29.977500915527344,209384 -2022-05-04 10:30:00,29.985000610351562,31.235000610351562,29.497499465942383,31.127500534057617,31.127500534057617,305071 -2022-05-04 11:30:00,31.175249099731445,31.9375,31.110000610351562,31.764999389648438,31.764999389648438,295978 -2022-05-05 05:30:00,30.985000610351562,31.169599533081055,29.837499618530273,29.837499618530273,29.837499618530273,275811 -2022-05-05 06:30:00,29.825000762939453,29.837499618530273,29.049999237060547,29.39747428894043,29.39747428894043,311685 -2022-05-05 07:30:00,29.40250015258789,29.40250015258789,28.924999237060547,29.125,29.125,230493 -2022-05-05 08:30:00,29.127500534057617,30.15250015258789,29.049999237060547,29.71125030517578,29.71125030517578,249184 -2022-05-05 09:30:00,29.702499389648438,29.760000228881836,28.887500762939453,28.922500610351562,28.922500610351562,195594 -2022-05-05 10:30:00,28.920000076293945,29.129974365234375,28.780000686645508,29.077499389648438,29.077499389648438,185216 -2022-05-05 11:30:00,29.042499542236328,29.897424697875977,29.040000915527344,29.837499618530273,29.837499618530273,260729 -2022-05-06 05:30:00,29.31999969482422,29.59749984741211,27.5575008392334,28.834999084472656,28.834999084472656,615393 -2022-05-06 06:30:00,28.851425170898438,30.139999389648438,28.487150192260742,29.860000610351562,29.860000610351562,337389 -2022-05-06 07:30:00,29.854999542236328,29.952499389648438,29.077499389648438,29.47304916381836,29.47304916381836,160530 -2022-05-06 08:30:00,29.49250030517578,29.962499618530273,29.327499389648438,29.417499542236328,29.417499542236328,126559 -2022-05-06 09:30:00,29.391250610351562,29.470699310302734,28.649999618530273,28.684999465942383,28.684999465942383,150456 -2022-05-06 10:30:00,28.65250015258789,28.916250228881836,28.2549991607666,28.360000610351562,28.360000610351562,197235 -2022-05-06 11:30:00,28.38249969482422,28.799999237060547,28.38249969482422,28.674999237060547,28.674999237060547,167659 -2022-05-09 05:30:00,27.69499969482422,27.69499969482422,25.881250381469727,25.90999984741211,25.90999984741211,824628 -2022-05-09 06:30:00,25.875,26.575000762939453,25.0,25.13974952697754,25.13974952697754,563016 -2022-05-09 07:30:00,25.077499389648438,26.022499084472656,24.802499771118164,25.765274047851562,25.765274047851562,654449 -2022-05-09 08:30:00,25.752500534057617,25.822500228881836,24.9375,25.21697425842285,25.21697425842285,285727 -2022-05-09 09:30:00,25.232500076293945,25.25670051574707,24.772499084472656,24.863750457763672,24.863750457763672,275677 -2022-05-09 10:30:00,24.861249923706055,25.5,24.7549991607666,24.9112491607666,24.9112491607666,286546 -2022-05-09 11:30:00,24.902099609375,24.957500457763672,24.520000457763672,24.74250030517578,24.74250030517578,385302 -2022-05-10 05:30:00,25.7450008392334,26.514999389648438,25.002500534057617,25.05500030517578,25.05500030517578,948632 -2022-05-10 06:30:00,25.05500030517578,25.135000228881836,22.0,22.943750381469727,22.943750381469727,1326387 -2022-05-10 07:30:00,22.985000610351562,23.372499465942383,22.702499389648438,22.957500457763672,22.957500457763672,395204 -2022-05-10 08:30:00,22.97760009765625,23.56202507019043,22.767499923706055,23.56202507019043,23.56202507019043,256495 -2022-05-10 09:30:00,23.591249465942383,24.55929946899414,23.57182502746582,23.725000381469727,23.725000381469727,511455 -2022-05-10 10:30:00,23.690000534057617,23.967500686645508,23.252525329589844,23.361249923706055,23.361249923706055,318582 -2022-05-10 11:30:00,23.361249923706055,23.518749237060547,23.022499084472656,23.364999771118164,23.364999771118164,352113 -2022-05-11 05:30:00,23.36750030517578,23.8174991607666,22.290000915527344,23.262500762939453,23.262500762939453,759944 -2022-05-11 06:30:00,23.297500610351562,23.49250030517578,22.3075008392334,22.547500610351562,22.547500610351562,373878 -2022-05-11 07:30:00,22.565000534057617,22.717500686645508,22.0049991607666,22.0674991607666,22.0674991607666,302260 -2022-05-11 08:30:00,22.032800674438477,22.12857437133789,21.274999618530273,21.3125,21.3125,521902 -2022-05-11 09:30:00,21.3125,21.553600311279297,20.842525482177734,21.458749771118164,21.458749771118164,813775 -2022-05-11 10:30:00,21.467500686645508,21.864450454711914,20.655000686645508,20.75,20.75,549294 -2022-05-11 11:30:00,20.747499465942383,20.75749969482422,20.0,20.332500457763672,20.332500457763672,794946 -2022-05-12 05:30:00,21.25,27.012500762939453,19.4424991607666,27.012500762939453,27.012500762939453,2344226 -2022-05-12 06:30:00,27.014999389648438,27.014999389648438,22.55500030517578,23.700000762939453,23.700000762939453,3647759 -2022-05-12 07:30:00,23.6924991607666,23.83497428894043,21.25,21.954999923706055,21.954999923706055,1270066 -2022-05-12 08:30:00,21.93222427368164,22.867475509643555,21.71500015258789,22.200000762939453,22.200000762939453,673451 -2022-05-12 09:30:00,22.184999465942383,22.427499771118164,21.5049991607666,21.899999618530273,21.899999618530273,741272 -2022-05-12 10:30:00,21.8799991607666,23.450000762939453,21.587499618530273,22.667499542236328,22.667499542236328,744386 -2022-05-12 11:30:00,22.649999618530273,22.684850692749023,22.149999618530273,22.396825790405273,22.396825790405273,530869 -2022-05-13 05:30:00,24.3799991607666,26.693925857543945,23.760000228881836,25.875,25.875,3069162 -2022-05-13 06:30:00,25.887500762939453,25.92067527770996,24.360000610351562,24.952999114990234,24.952999114990234,809094 -2022-05-13 07:30:00,24.954999923706055,25.685449600219727,24.63249969482422,24.997499465942383,24.997499465942383,476417 -2022-05-13 08:30:00,25.012500762939453,25.322500228881836,24.5674991607666,24.75,24.75,287577 -2022-05-13 09:30:00,24.747499465942383,24.792499542236328,23.760000228881836,24.022499084472656,24.022499084472656,538946 -2022-05-13 10:30:00,24.037500381469727,24.462499618530273,23.764999389648438,24.28499984741211,24.28499984741211,368641 -2022-05-13 11:30:00,24.30500030517578,24.799999237060547,24.122499465942383,24.577499389648438,24.577499389648438,366264 -2022-05-16 05:30:00,24.700000762939453,24.793750762939453,23.3799991607666,24.247499465942383,24.247499465942383,1131706 -2022-05-16 06:30:00,24.280000686645508,24.322500228881836,23.050025939941406,23.142549514770508,23.142549514770508,412163 -2022-05-16 07:30:00,23.139999389648438,23.424699783325195,22.77750015258789,22.792499542236328,22.792499542236328,315154 -2022-05-16 08:30:00,22.825000762939453,23.3700008392334,22.774999618530273,23.2406005859375,23.2406005859375,243431 -2022-05-16 09:30:00,23.247499465942383,23.377500534057617,22.905000686645508,23.222549438476562,23.222549438476562,198050 -2022-05-16 10:30:00,23.25749969482422,23.459999084472656,22.922500610351562,22.934999465942383,22.934999465942383,265372 -2022-05-16 11:30:00,22.9375,22.967500686645508,22.69499969482422,22.950000762939453,22.950000762939453,273047 -2022-05-17 05:30:00,23.475000381469727,23.9950008392334,23.024999618530273,23.073749542236328,23.073749542236328,612487 -2022-05-17 06:30:00,23.037500381469727,23.672500610351562,22.799999237060547,23.392499923706055,23.392499923706055,399253 -2022-05-17 07:30:00,23.425975799560547,23.645000457763672,23.286724090576172,23.456350326538086,23.456350326538086,153020 -2022-05-17 08:30:00,23.46627426147461,23.672500610351562,23.25,23.6200008392334,23.6200008392334,132588 -2022-05-17 09:30:00,23.6200008392334,24.094974517822266,23.475000381469727,23.667499542236328,23.667499542236328,223613 -2022-05-17 10:30:00,23.646249771118164,24.57747459411621,23.617874145507812,24.484375,24.484375,500683 -2022-05-17 11:30:00,24.4375,25.084999084472656,24.427499771118164,25.084999084472656,25.084999084472656,534268 -2022-05-18 05:30:00,24.094999313354492,24.95997428894043,23.5,24.0674991607666,24.0674991607666,1009858 -2022-05-18 06:30:00,24.065000534057617,24.339975357055664,23.170000076293945,23.207500457763672,23.207500457763672,441745 -2022-05-18 07:30:00,23.227500915527344,23.497474670410156,22.815000534057617,22.825000762939453,22.825000762939453,326731 -2022-05-18 08:30:00,22.831249237060547,23.08424949645996,22.542749404907227,22.803075790405273,22.803075790405273,337490 -2022-05-18 09:30:00,22.83839988708496,22.89805030822754,22.549999237060547,22.8174991607666,22.8174991607666,263999 -2022-05-18 10:30:00,22.834999084472656,23.122474670410156,22.565000534057617,22.921300888061523,22.921300888061523,203798 -2022-05-18 11:30:00,22.875,23.399999618530273,22.825000762939453,22.850000381469727,22.850000381469727,267743 -2022-05-19 05:30:00,22.80500030517578,23.487199783325195,22.540000915527344,23.03499984741211,23.03499984741211,656285 -2022-05-19 06:30:00,23.06999969482422,23.668724060058594,22.875,23.454999923706055,23.454999923706055,438371 -2022-05-19 07:30:00,23.462499618530273,23.777475357055664,23.420000076293945,23.672500610351562,23.672500610351562,336459 -2022-05-19 08:30:00,23.639999389648438,24.104999542236328,23.22249984741211,24.072500228881836,24.072500228881836,255721 -2022-05-19 09:30:00,24.02375030517578,24.8125,24.011249542236328,24.667499542236328,24.667499542236328,451100 -2022-05-19 10:30:00,24.662500381469727,25.49449920654297,24.303749084472656,24.375,24.375,609499 -2022-05-19 11:30:00,24.34749984741211,24.967500686645508,24.34749984741211,24.75,24.75,382261 -2022-05-20 05:30:00,25.0,25.602500915527344,24.352500915527344,24.945575714111328,24.945575714111328,569913 -2022-05-20 06:30:00,24.899999618530273,24.99250030517578,23.93000030517578,24.13872528076172,24.13872528076172,266960 -2022-05-20 07:30:00,24.07724952697754,24.125,22.895000457763672,23.087499618530273,23.087499618530273,392331 -2022-05-20 08:30:00,23.081249237060547,23.162500381469727,22.4375,22.46500015258789,22.46500015258789,347311 -2022-05-20 09:30:00,22.46500015258789,23.332500457763672,22.4424991607666,22.88249969482422,22.88249969482422,278591 -2022-05-20 10:30:00,22.877500534057617,23.719999313354492,22.684999465942383,23.71125030517578,23.71125030517578,280400 -2022-05-20 11:30:00,23.700000762939453,23.9950008392334,23.524999618530273,23.957500457763672,23.957500457763672,296213 -2022-05-23 05:30:00,24.0,24.290000915527344,22.875,23.53499984741211,23.53499984741211,608551 -2022-05-23 06:30:00,23.592500686645508,24.287500381469727,23.5,24.037525177001953,24.037525177001953,325955 -2022-05-23 07:30:00,24.049999237060547,24.31999969482422,23.86502456665039,24.25,24.25,118057 -2022-05-23 08:30:00,24.202499389648438,24.25,23.674999237060547,23.85124969482422,23.85124969482422,123944 -2022-05-23 09:30:00,23.85124969482422,24.049999237060547,23.795000076293945,23.878000259399414,23.878000259399414,164225 -2022-05-23 10:30:00,23.915000915527344,24.00749969482422,23.657499313354492,23.75,23.75,167782 -2022-05-23 11:30:00,23.733749389648438,24.127500534057617,23.657499313354492,23.917499542236328,23.917499542236328,220759 -2022-05-24 05:30:00,23.512500762939453,23.549999237060547,21.924999237060547,22.498750686645508,22.498750686645508,780503 -2022-05-24 06:30:00,22.512500762939453,22.647499084472656,22.25,22.518699645996094,22.518699645996094,306703 -2022-05-24 07:30:00,22.5049991607666,23.020824432373047,22.3125,22.600000381469727,22.600000381469727,202827 -2022-05-24 08:30:00,22.61210060119629,22.627574920654297,22.325000762939453,22.412500381469727,22.412500381469727,158230 -2022-05-24 09:30:00,22.40290069580078,22.812475204467773,22.337499618530273,22.360925674438477,22.360925674438477,160394 -2022-05-24 10:30:00,22.350000381469727,22.459999084472656,21.674999237060547,21.952699661254883,21.952699661254883,343660 -2022-05-24 11:30:00,21.976924896240234,22.5,21.97249984741211,22.252500534057617,22.252500534057617,240179 -2022-05-25 05:30:00,22.53499984741211,24.584999084472656,22.53499984741211,24.564149856567383,24.564149856567383,933247 -2022-05-25 06:30:00,24.625,25.554975509643555,24.295000076293945,25.19124984741211,25.19124984741211,1158514 -2022-05-25 07:30:00,25.147499084472656,25.764999389648438,24.514999389648438,25.7450008392334,25.7450008392334,737138 -2022-05-25 08:30:00,25.768749237060547,28.621875762939453,25.559999465942383,28.160049438476562,28.160049438476562,2046051 -2022-05-25 09:30:00,28.200000762939453,28.868349075317383,26.764999389648438,28.0955753326416,28.0955753326416,2532182 -2022-05-25 10:30:00,28.0625,28.622499465942383,27.512500762939453,27.842500686645508,27.842500686645508,1195934 -2022-05-25 11:30:00,27.825000762939453,28.842500686645508,27.8174991607666,28.780000686645508,28.780000686645508,1043557 -2022-05-26 05:30:00,29.0,37.1150016784668,28.674999237060547,35.630001068115234,35.630001068115234,6748046 -2022-05-26 06:30:00,35.67499923706055,36.125,31.8075008392334,32.18902587890625,32.18902587890625,3388236 -2022-05-26 07:30:00,32.164024353027344,33.375,31.542499542236328,32.89250183105469,32.89250183105469,1357055 -2022-05-26 08:30:00,32.869998931884766,33.16749954223633,31.344999313354492,31.850000381469727,31.850000381469727,805734 -2022-05-26 09:30:00,31.852500915527344,32.81247329711914,31.25,32.3025016784668,32.3025016784668,989913 -2022-05-26 10:30:00,32.372501373291016,32.724998474121094,31.5,31.953750610351562,31.953750610351562,603019 -2022-05-26 11:30:00,31.927499771118164,32.657501220703125,31.927499771118164,32.002498626708984,32.002498626708984,503997 -2022-05-27 05:30:00,35.25,35.92499923706055,32.29750061035156,32.65412521362305,32.65412521362305,3085427 -2022-05-27 06:30:00,32.66374969482422,32.98500061035156,32.025001525878906,32.50587463378906,32.50587463378906,859239 -2022-05-27 07:30:00,32.48249816894531,33.14250183105469,32.32500076293945,32.45750045776367,32.45750045776367,586495 -2022-05-27 08:30:00,32.48749923706055,33.07749938964844,31.75,32.904998779296875,32.904998779296875,603704 -2022-05-27 09:30:00,32.915000915527344,33.95000076293945,32.54999923706055,33.355350494384766,33.355350494384766,832036 -2022-05-27 10:30:00,33.38807678222656,34.095001220703125,33.02750015258789,33.693199157714844,33.693199157714844,732345 -2022-05-27 11:30:00,33.712501525878906,34.41749954223633,33.67499923706055,34.29999923706055,34.29999923706055,748008 -2022-05-31 05:30:00,34.3025016784668,34.98249816894531,30.15250015258789,30.875,30.875,2223511 -2022-05-31 06:30:00,30.825000762939453,31.672500610351562,30.825000762939453,31.235000610351562,31.235000610351562,572177 -2022-05-31 07:30:00,31.1875,32.17499923706055,31.0,31.597850799560547,31.597850799560547,537184 -2022-05-31 08:30:00,31.666200637817383,31.8174991607666,30.692724227905273,30.897499084472656,30.897499084472656,285652 -2022-05-31 09:30:00,30.859375,31.137500762939453,30.4325008392334,30.483749389648438,30.483749389648438,288452 -2022-05-31 10:30:00,30.5,31.0,30.1299991607666,30.915000915527344,30.915000915527344,360008 -2022-05-31 11:30:00,30.971750259399414,31.427499771118164,30.8799991607666,31.002500534057617,31.002500534057617,388920 -2022-06-01 05:30:00,30.704999923706055,32.397499084472656,30.0625,30.39032554626465,30.39032554626465,1001096 -2022-06-01 06:30:00,30.385000228881836,31.059999465942383,30.110000610351562,30.413774490356445,30.413774490356445,399340 -2022-06-01 07:30:00,30.385000228881836,30.399999618530273,29.252500534057617,29.4950008392334,29.4950008392334,487898 -2022-06-01 08:30:00,29.520000457763672,30.264999389648438,29.440000534057617,29.887500762939453,29.887500762939453,333252 -2022-06-01 09:30:00,29.822500228881836,30.5,29.6564998626709,30.387500762939453,30.387500762939453,274185 -2022-06-01 10:30:00,30.3700008392334,30.592500686645508,30.040000915527344,30.1200008392334,30.1200008392334,273561 -2022-06-01 11:30:00,30.1200008392334,30.362499237060547,29.800249099731445,29.969999313354492,29.969999313354492,463136 -2022-06-02 05:30:00,29.25,31.622499465942383,28.889999389648438,30.5674991607666,30.5674991607666,1656942 -2022-06-02 06:30:00,30.607500076293945,33.377498626708984,30.5,31.89117431640625,31.89117431640625,1671331 -2022-06-02 07:30:00,31.956249237060547,33.34000015258789,31.312524795532227,33.150001525878906,33.150001525878906,780855 -2022-06-02 08:30:00,33.17625045776367,33.622474670410156,32.54499816894531,33.33625030517578,33.33625030517578,673012 -2022-06-02 09:30:00,33.34574890136719,33.6088752746582,32.279998779296875,32.79499816894531,32.79499816894531,693066 -2022-06-02 10:30:00,32.80875015258789,34.125,32.7599983215332,33.629974365234375,33.629974365234375,931833 -2022-06-02 11:30:00,33.630001068115234,34.09749984741211,33.29999923706055,33.47249984741211,33.47249984741211,507539 -2022-06-03 05:30:00,32.5,32.58250045776367,31.058349609375,31.735000610351562,31.735000610351562,1003173 -2022-06-03 06:30:00,31.7450008392334,32.59749984741211,31.299999237060547,32.564998626708984,32.564998626708984,424713 -2022-06-03 07:30:00,32.564998626708984,34.525001525878906,32.522499084472656,33.914573669433594,33.914573669433594,1452283 -2022-06-03 08:30:00,33.876251220703125,34.299076080322266,33.27000045776367,33.45750045776367,33.45750045776367,513014 -2022-06-03 09:30:00,33.40999984741211,33.45249938964844,32.63999938964844,33.068748474121094,33.068748474121094,381348 -2022-06-03 10:30:00,33.06895065307617,33.20000076293945,32.540000915527344,33.029476165771484,33.029476165771484,314000 -2022-06-03 11:30:00,33.02750015258789,33.5724983215332,32.79999923706055,33.36249923706055,33.36249923706055,412629 -2022-06-06 05:30:00,33.82500076293945,34.026248931884766,32.6775016784668,33.189998626708984,33.189998626708984,815910 -2022-06-06 06:30:00,33.220001220703125,33.470001220703125,32.38249969482422,32.57749938964844,32.57749938964844,335526 -2022-06-06 07:30:00,32.63874816894531,32.928749084472656,31.829999923706055,32.025001525878906,32.025001525878906,310362 -2022-06-06 08:30:00,32.053749084472656,32.41999816894531,31.90999984741211,32.025001525878906,32.025001525878906,139677 -2022-06-06 09:30:00,32.06719970703125,32.470726013183594,31.899999618530273,32.122501373291016,32.122501373291016,230915 -2022-06-06 10:30:00,32.09000015258789,32.1974983215332,31.762500762939453,32.05500030517578,32.05500030517578,204967 -2022-06-06 11:30:00,32.06999969482422,32.375,32.005001068115234,32.375,32.375,270512 -2022-06-07 05:30:00,32.5,33.404998779296875,31.581249237060547,33.241249084472656,33.241249084472656,708538 -2022-06-07 06:30:00,33.247501373291016,33.76012420654297,32.837501525878906,33.10452651977539,33.10452651977539,510270 -2022-06-07 07:30:00,33.071224212646484,33.66999816894531,32.9661750793457,33.337501525878906,33.337501525878906,363000 -2022-06-07 08:30:00,33.310001373291016,34.497501373291016,33.18000030517578,33.946250915527344,33.946250915527344,628814 -2022-06-07 09:30:00,33.962501525878906,34.46232604980469,33.602500915527344,34.45500183105469,34.45500183105469,359183 -2022-06-07 10:30:00,34.435001373291016,36.685001373291016,34.087501525878906,36.26874923706055,36.26874923706055,2116477 -2022-06-07 11:30:00,36.25,37.47249984741211,36.16999816894531,36.619998931884766,36.619998931884766,1454883 -2022-06-08 05:30:00,35.04999923706055,37.119998931884766,34.58867645263672,36.37502670288086,36.37502670288086,1792262 -2022-06-08 06:30:00,36.375,37.381500244140625,36.26750183105469,36.9375,36.9375,921751 -2022-06-08 07:30:00,36.91875076293945,38.25,36.5,36.7599983215332,36.7599983215332,1120635 -2022-06-08 08:30:00,36.68422317504883,36.8025016784668,35.502498626708984,35.54999923706055,35.54999923706055,651079 -2022-06-08 09:30:00,35.529998779296875,35.54999923706055,34.15250015258789,34.37950134277344,34.37950134277344,760751 -2022-06-08 10:30:00,34.415000915527344,34.64250183105469,33.95747375488281,34.27750015258789,34.27750015258789,486078 -2022-06-08 11:30:00,34.286251068115234,34.73247528076172,34.212501525878906,34.685001373291016,34.685001373291016,340409 -2022-06-09 05:30:00,34.6974983215332,34.974998474121094,33.67499923706055,34.772499084472656,34.772499084472656,690891 -2022-06-09 06:30:00,34.77357482910156,34.8650016784668,32.77750015258789,32.77750015258789,32.77750015258789,556861 -2022-06-09 07:30:00,32.782501220703125,32.880001068115234,32.029998779296875,32.337501525878906,32.337501525878906,488964 -2022-06-09 08:30:00,32.35667419433594,33.157501220703125,32.26750183105469,32.56800079345703,32.56800079345703,451652 -2022-06-09 09:30:00,32.5525016784668,32.66749954223633,32.099998474121094,32.40999984741211,32.40999984741211,268878 -2022-06-09 10:30:00,32.407501220703125,32.41899871826172,31.862499237060547,31.94124984741211,31.94124984741211,393840 -2022-06-09 11:30:00,31.922500610351562,32.442501068115234,31.834999084472656,32.25,32.25,373430 -2022-06-10 05:30:00,31.5,32.98249816894531,30.78499984741211,31.831249237060547,31.831249237060547,849054 -2022-06-10 06:30:00,31.809375762939453,32.42499923706055,31.752500534057617,32.02750015258789,32.02750015258789,352313 -2022-06-10 07:30:00,32.03499984741211,32.91999816894531,31.922500610351562,32.587501525878906,32.587501525878906,406539 -2022-06-10 08:30:00,32.6150016784668,32.86652374267578,32.0,32.35499954223633,32.35499954223633,344816 -2022-06-10 09:30:00,32.34749984741211,32.91749954223633,32.130001068115234,32.600624084472656,32.600624084472656,282398 -2022-06-10 10:30:00,32.61000061035156,32.82222366333008,32.442501068115234,32.724998474121094,32.724998474121094,355857 -2022-06-10 11:30:00,32.7249755859375,32.81999969482422,32.29499816894531,32.3224983215332,32.3224983215332,266758 -2022-06-13 05:30:00,30.127500534057617,31.142499923706055,28.575000762939453,29.5,29.5,1251833 -2022-06-13 06:30:00,29.526874542236328,29.712499618530273,28.63249969482422,29.457500457763672,29.457500457763672,465049 -2022-06-13 07:30:00,29.46500015258789,29.90999984741211,28.989999771118164,29.3075008392334,29.3075008392334,420219 -2022-06-13 08:30:00,29.28499984741211,29.792499542236328,29.149999618530273,29.54497528076172,29.54497528076172,295871 -2022-06-13 09:30:00,29.50374984741211,30.147499084472656,29.50374984741211,29.84749984741211,29.84749984741211,291902 -2022-06-13 10:30:00,29.854999542236328,30.100000381469727,29.125,29.450000762939453,29.450000762939453,366017 -2022-06-13 11:30:00,29.450000762939453,29.727500915527344,29.377500534057617,29.542499542236328,29.542499542236328,324217 -2022-06-14 05:30:00,29.392499923706055,31.0625,29.024999618530273,29.514999389648438,29.514999389648438,699995 -2022-06-14 06:30:00,29.512874603271484,30.72224998474121,29.424999237060547,30.5,30.5,380060 -2022-06-14 07:30:00,30.533750534057617,30.950000762939453,30.274999618530273,30.440000534057617,30.440000534057617,325718 -2022-06-14 08:30:00,30.39875030517578,31.787500381469727,30.262500762939453,31.51555061340332,31.51555061340332,478637 -2022-06-14 09:30:00,31.512500762939453,31.999574661254883,30.887500762939453,31.875,31.875,451661 -2022-06-14 10:30:00,31.87874984741211,31.9637508392334,30.837499618530273,31.530000686645508,31.530000686645508,492156 -2022-06-14 11:30:00,31.52750015258789,31.77312469482422,31.3799991607666,31.559999465942383,31.559999465942383,303095 -2022-06-15 05:30:00,31.237499237060547,32.70997619628906,30.9112491607666,31.552499771118164,31.552499771118164,672505 -2022-06-15 06:30:00,31.594999313354492,32.095001220703125,31.11775016784668,31.95050048828125,31.95050048828125,327277 -2022-06-15 07:30:00,31.895000457763672,32.9900016784668,31.787500381469727,32.470001220703125,32.470001220703125,491253 -2022-06-15 08:30:00,32.4275016784668,32.58000183105469,31.81002426147461,32.556251525878906,32.556251525878906,230257 -2022-06-15 09:30:00,32.54999923706055,32.64492416381836,31.562524795532227,31.959999084472656,31.959999084472656,273896 -2022-06-15 10:30:00,31.966899871826172,32.97235107421875,31.302499771118164,32.68902587890625,32.68902587890625,431921 -2022-06-15 11:30:00,32.70000076293945,32.79999923706055,32.0625,32.400001525878906,32.400001525878906,213645 -2022-06-16 05:30:00,31.235000610351562,32.3224983215332,30.770000457763672,31.024999618530273,31.024999618530273,701313 -2022-06-16 06:30:00,31.0049991607666,31.092500686645508,30.145225524902344,30.828750610351562,30.828750610351562,416164 -2022-06-16 07:30:00,30.840200424194336,31.049999237060547,30.25,30.600000381469727,30.600000381469727,244154 -2022-06-16 08:30:00,30.587499618530273,30.702499389648438,30.299999237060547,30.524999618530273,30.524999618530273,228754 -2022-06-16 09:30:00,30.53070068359375,30.721500396728516,30.40250015258789,30.552499771118164,30.552499771118164,180982 -2022-06-16 10:30:00,30.422500610351562,31.744525909423828,30.422500610351562,31.6200008392334,31.6200008392334,412291 -2022-06-16 11:30:00,31.5625,31.642375946044922,31.15250015258789,31.497499465942383,31.497499465942383,263412 -2022-06-17 05:30:00,31.71500015258789,33.21742630004883,31.579999923706055,32.242923736572266,32.242923736572266,750283 -2022-06-17 06:30:00,32.172576904296875,32.45240020751953,31.579099655151367,32.147499084472656,32.147499084472656,299797 -2022-06-17 07:30:00,32.13874816894531,32.67499923706055,31.912525177001953,32.59749984741211,32.59749984741211,215803 -2022-06-17 08:30:00,32.61750030517578,33.67499923706055,32.42250061035156,33.565025329589844,33.565025329589844,378839 -2022-06-17 09:30:00,33.673500061035156,33.96452331542969,33.375274658203125,33.622501373291016,33.622501373291016,538031 -2022-06-17 10:30:00,33.627498626708984,33.73249816894531,33.08000183105469,33.43000030517578,33.43000030517578,303157 -2022-06-17 11:30:00,33.44499969482422,33.959999084472656,33.23625183105469,33.790000915527344,33.790000915527344,410044 -2022-06-21 05:30:00,34.55500030517578,36.23500061035156,33.880001068115234,35.79999923706055,35.79999923706055,1192039 -2022-06-21 06:30:00,35.782501220703125,36.349998474121094,35.135799407958984,35.20249938964844,35.20249938964844,685557 -2022-06-21 07:30:00,35.17499923706055,35.75,35.07500076293945,35.165000915527344,35.165000915527344,296993 -2022-06-21 08:30:00,35.23725128173828,35.67499923706055,35.159576416015625,35.415000915527344,35.415000915527344,223064 -2022-06-21 09:30:00,35.45249938964844,35.587501525878906,34.70029830932617,35.087501525878906,35.087501525878906,240444 -2022-06-21 10:30:00,35.09749984741211,35.22249984741211,34.67499923706055,34.76750183105469,34.76750183105469,196217 -2022-06-21 11:30:00,34.75,35.2400016784668,34.689998626708984,35.150001525878906,35.150001525878906,246609 -2022-06-22 05:30:00,34.66749954223633,35.940250396728516,34.560298919677734,35.69499969482422,35.69499969482422,531727 -2022-06-22 06:30:00,35.772499084472656,36.182350158691406,35.6421012878418,35.85499954223633,35.85499954223633,425726 -2022-06-22 07:30:00,35.8125,36.02750015258789,35.10499954223633,35.29999923706055,35.29999923706055,275543 -2022-06-22 08:30:00,35.19499969482422,35.51292419433594,35.067501068115234,35.337501525878906,35.337501525878906,152209 -2022-06-22 09:30:00,35.345001220703125,35.41999816894531,35.1307258605957,35.150001525878906,35.150001525878906,151016 -2022-06-22 10:30:00,35.17124938964844,35.22624969482422,34.375,34.5625,34.5625,161414 -2022-06-22 11:30:00,34.54499816894531,34.70500183105469,34.10749816894531,34.592498779296875,34.592498779296875,211136 -2022-06-23 05:30:00,35.40999984741211,35.625,34.63362503051758,35.13999938964844,35.13999938964844,365327 -2022-06-23 06:30:00,35.182498931884766,35.997501373291016,35.0625,35.412498474121094,35.412498474121094,337200 -2022-06-23 07:30:00,35.44710159301758,35.54375076293945,34.75,35.163673400878906,35.163673400878906,246776 -2022-06-23 08:30:00,35.118751525878906,35.179500579833984,34.282073974609375,34.30500030517578,34.30500030517578,183210 -2022-06-23 09:30:00,34.369998931884766,34.74409866333008,34.182498931884766,34.665000915527344,34.665000915527344,138024 -2022-06-23 10:30:00,34.654998779296875,35.27000045776367,34.625,35.127498626708984,35.127498626708984,186061 -2022-06-23 11:30:00,35.165000915527344,35.625,35.1349983215332,35.46500015258789,35.46500015258789,180897 -2022-06-24 05:30:00,35.75,37.09247589111328,35.37779998779297,35.62874984741211,35.62874984741211,799251 -2022-06-24 06:30:00,35.631324768066406,35.720001220703125,34.21780014038086,34.9223518371582,34.9223518371582,440645 -2022-06-24 07:30:00,34.96039962768555,34.96039962768555,33.38090133666992,33.52000045776367,33.52000045776367,456165 -2022-06-24 08:30:00,33.5,33.662498474121094,33.0099983215332,33.63750076293945,33.63750076293945,389324 -2022-06-24 09:30:00,33.595001220703125,33.61000061035156,33.02000045776367,33.125,33.125,201488 -2022-06-24 10:30:00,33.132625579833984,33.970001220703125,32.88249969482422,33.73749923706055,33.73749923706055,373852 -2022-06-24 11:30:00,33.73125076293945,34.26499938964844,33.540000915527344,34.122501373291016,34.122501373291016,501890 -2022-06-27 05:30:00,34.0,34.25,31.950000762939453,32.125,32.125,773051 -2022-06-27 06:30:00,32.10499954223633,32.9787483215332,32.087501525878906,32.54375076293945,32.54375076293945,377631 -2022-06-27 07:30:00,32.587501525878906,32.6349983215332,31.825000762939453,31.925025939941406,31.925025939941406,233801 -2022-06-27 08:30:00,31.924999237060547,32.4900016784668,31.860000610351562,32.25419998168945,32.25419998168945,225033 -2022-06-27 09:30:00,32.25,33.61997604370117,32.227500915527344,33.14887619018555,33.14887619018555,306106 -2022-06-27 10:30:00,33.102500915527344,33.51750183105469,32.462501525878906,32.61750030517578,32.61750030517578,336120 -2022-06-27 11:30:00,32.595001220703125,32.595001220703125,32.26499938964844,32.4900016784668,32.4900016784668,142043 -2022-06-28 05:30:00,32.752498626708984,32.83250045776367,31.809999465942383,31.895000457763672,31.895000457763672,396749 -2022-06-28 06:30:00,31.90999984741211,32.084999084472656,30.809999465942383,30.977500915527344,30.977500915527344,333851 -2022-06-28 07:30:00,30.979324340820312,31.109600067138672,30.56999969482422,30.950000762939453,30.950000762939453,231355 -2022-06-28 08:30:00,30.93000030517578,31.065000534057617,30.625,30.790000915527344,30.790000915527344,117521 -2022-06-28 09:30:00,30.80500030517578,30.907499313354492,30.662500381469727,30.844999313354492,30.844999313354492,96478 -2022-06-28 10:30:00,30.823749542236328,31.547500610351562,30.75,31.38249969482422,31.38249969482422,224558 -2022-06-28 11:30:00,31.352500915527344,31.4533748626709,31.00749969482422,31.077499389648438,31.077499389648438,186919 -2022-06-29 05:30:00,30.387500762939453,31.397499084472656,29.897499084472656,31.037500381469727,31.037500381469727,491735 -2022-06-29 06:30:00,31.0,31.622499465942383,30.52997589111328,30.5625,30.5625,299868 -2022-06-29 07:30:00,30.524999618530273,30.645000457763672,30.102500915527344,30.214975357055664,30.214975357055664,231366 -2022-06-29 08:30:00,30.177499771118164,30.399999618530273,30.046825408935547,30.334850311279297,30.334850311279297,133480 -2022-06-29 09:30:00,30.297500610351562,30.700000762939453,30.125,30.636249542236328,30.636249542236328,160629 -2022-06-29 10:30:00,30.622499465942383,30.982500076293945,30.327499389648438,30.977500915527344,30.977500915527344,181301 -2022-06-29 11:30:00,30.952499389648438,30.959999084472656,30.560300827026367,30.674999237060547,30.674999237060547,172599 -2022-06-30 05:30:00,29.842500686645508,30.600000381469727,29.44059944152832,29.797500610351562,29.797500610351562,356829 -2022-06-30 06:30:00,29.774999618530273,30.96500015258789,29.774999618530273,30.8174991607666,30.8174991607666,319570 -2022-06-30 07:30:00,30.84749984741211,31.38249969482422,30.422500610351562,31.322500228881836,31.322500228881836,239247 -2022-06-30 08:30:00,31.323749542236328,31.647499084472656,30.5049991607666,30.645000457763672,30.645000457763672,195687 -2022-06-30 09:30:00,30.6825008392334,30.8075008392334,30.225000381469727,30.329999923706055,30.329999923706055,118989 -2022-06-30 10:30:00,30.377500534057617,30.625,30.0625,30.549999237060547,30.549999237060547,132485 -2022-06-30 11:30:00,30.53499984741211,30.670000076293945,30.297500610351562,30.502500534057617,30.502500534057617,210314 -2022-07-01 05:30:00,30.677499771118164,31.29265022277832,30.190025329589844,30.231250762939453,30.231250762939453,372667 -2022-07-01 06:30:00,30.212499618530273,30.5,29.822500228881836,30.107200622558594,30.107200622558594,296288 -2022-07-01 07:30:00,30.107500076293945,30.1875,29.84000015258789,30.125,30.125,163217 -2022-07-01 08:30:00,30.104999542236328,30.510000228881836,30.008649826049805,30.4950008392334,30.4950008392334,122063 -2022-07-01 09:30:00,30.498750686645508,30.899999618530273,30.487499237060547,30.747499465942383,30.747499465942383,151756 -2022-07-01 10:30:00,30.782499313354492,30.9424991607666,30.454999923706055,30.748750686645508,30.748750686645508,194724 -2022-07-01 11:30:00,30.75,31.19499969482422,30.540000915527344,30.864999771118164,30.864999771118164,303752 -2022-07-05 05:30:00,30.375,30.5,29.752500534057617,30.174999237060547,30.174999237060547,335942 -2022-07-05 06:30:00,30.05500030517578,30.61989974975586,29.8174991607666,30.049999237060547,30.049999237060547,251106 -2022-07-05 07:30:00,30.002500534057617,30.427499771118164,29.922500610351562,30.248750686645508,30.248750686645508,223404 -2022-07-05 08:30:00,30.283750534057617,30.426000595092773,30.06999969482422,30.292499542236328,30.292499542236328,127555 -2022-07-05 09:30:00,30.299999237060547,30.49250030517578,30.092500686645508,30.274999618530273,30.274999618530273,145797 -2022-07-05 10:30:00,30.263750076293945,30.399999618530273,29.774999618530273,29.927499771118164,29.927499771118164,238317 -2022-07-05 11:30:00,29.975000381469727,30.117475509643555,29.860000610351562,30.110000610351562,30.110000610351562,151590 -2022-07-06 05:30:00,30.172500610351562,30.56999969482422,28.75749969482422,28.77750015258789,28.77750015258789,523409 -2022-07-06 06:30:00,28.799999237060547,29.075000762939453,28.343549728393555,28.612499237060547,28.612499237060547,336005 -2022-07-06 07:30:00,28.647499084472656,28.889999389648438,28.510000228881836,28.62125015258789,28.62125015258789,181454 -2022-07-06 08:30:00,28.625,28.940000534057617,28.622499465942383,28.809999465942383,28.809999465942383,92191 -2022-07-06 09:30:00,28.80182456970215,29.178974151611328,28.72249984741211,29.146249771118164,29.146249771118164,128255 -2022-07-06 10:30:00,29.1875,29.434999465942383,29.074724197387695,29.274999618530273,29.274999618530273,157321 -2022-07-06 11:30:00,29.293750762939453,29.385000228881836,29.177499771118164,29.352500915527344,29.352500915527344,171603 -2022-07-07 05:30:00,31.122499465942383,32.75,30.452499389648438,31.627500534057617,31.627500534057617,2817258 -2022-07-07 06:30:00,31.613725662231445,32.1775016784668,30.905025482177734,32.0999755859375,32.0999755859375,943035 -2022-07-07 07:30:00,32.05177688598633,32.974998474121094,31.7549991607666,32.619998931884766,32.619998931884766,761637 -2022-07-07 08:30:00,32.584999084472656,33.29997634887695,32.5625,33.165000915527344,33.165000915527344,840503 -2022-07-07 09:30:00,33.209999084472656,33.727325439453125,32.907501220703125,33.6650505065918,33.6650505065918,607031 -2022-07-07 10:30:00,33.678749084472656,33.875,33.23875045776367,33.55492401123047,33.55492401123047,632089 -2022-07-07 11:30:00,33.52750015258789,33.86249923706055,33.45000076293945,33.75,33.75,391268 -2022-07-08 05:30:00,31.665000915527344,32.125,30.627500534057617,31.793750762939453,31.793750762939453,1305367 -2022-07-08 06:30:00,31.783750534057617,33.167476654052734,31.752500534057617,32.95432662963867,32.95432662963867,612829 -2022-07-08 07:30:00,32.95624923706055,32.96125030517578,31.764999389648438,31.764999389648438,31.764999389648438,410203 -2022-07-08 08:30:00,31.767499923706055,32.30500030517578,31.684999465942383,32.25,32.25,208120 -2022-07-08 09:30:00,32.29750061035156,32.58000183105469,31.987499237060547,32.571250915527344,32.571250915527344,206265 -2022-07-08 10:30:00,32.571250915527344,32.59749984741211,32.068748474121094,32.162498474121094,32.162498474121094,238442 -2022-07-08 11:30:00,32.153751373291016,32.35499954223633,32.07749938964844,32.122501373291016,32.122501373291016,238308 -2022-07-11 05:30:00,32.13999938964844,32.494998931884766,31.162750244140625,31.8125,31.8125,607048 -2022-07-11 06:30:00,31.7549991607666,32.147499084472656,31.7549991607666,32.07500076293945,32.07500076293945,195415 -2022-07-11 07:30:00,32.07500076293945,32.32500076293945,31.962499618530273,32.10749816894531,32.10749816894531,166981 -2022-07-11 08:30:00,32.11249923706055,32.470001220703125,32.04499816894531,32.470001220703125,32.470001220703125,198783 -2022-07-11 09:30:00,32.47010040283203,32.935001373291016,32.342498779296875,32.404998779296875,32.404998779296875,294527 -2022-07-11 10:30:00,32.375,32.622501373291016,32.2599983215332,32.5625,32.5625,176355 -2022-07-11 11:30:00,32.536251068115234,32.59247589111328,32.282501220703125,32.474998474121094,32.474998474121094,153683 -2022-07-12 05:30:00,32.70000076293945,33.592498779296875,31.815000534057617,32.362701416015625,32.362701416015625,721490 -2022-07-12 06:30:00,32.307498931884766,34.029998779296875,32.275001525878906,33.70124816894531,33.70124816894531,593814 -2022-07-12 07:30:00,33.724998474121094,35.11750030517578,33.724998474121094,34.272499084472656,34.272499084472656,836830 -2022-07-12 08:30:00,34.26395034790039,34.724998474121094,34.26395034790039,34.542724609375,34.542724609375,307137 -2022-07-12 09:30:00,34.54822540283203,35.48500061035156,34.540000915527344,35.34502410888672,35.34502410888672,591011 -2022-07-12 10:30:00,35.3650016784668,35.64747619628906,34.42250061035156,34.49625015258789,34.49625015258789,778040 -2022-07-12 11:30:00,34.474998474121094,34.599998474121094,34.06999969482422,34.29750061035156,34.29750061035156,327213 -2022-07-13 05:30:00,33.75,35.127498626708984,33.75,34.721248626708984,34.721248626708984,835738 -2022-07-13 06:30:00,34.672523498535156,35.477474212646484,34.625,34.772499084472656,34.772499084472656,506523 -2022-07-13 07:30:00,34.77247619628906,34.912498474121094,34.50749969482422,34.912498474121094,34.912498474121094,172072 -2022-07-13 08:30:00,34.877498626708984,35.48249816894531,34.77750015258789,35.44824981689453,35.44824981689453,279655 -2022-07-13 09:30:00,35.446250915527344,36.032501220703125,35.27752685546875,35.995025634765625,35.995025634765625,456770 -2022-07-13 10:30:00,36.002498626708984,36.33747482299805,35.50752639770508,35.60499954223633,35.60499954223633,644302 -2022-07-13 11:30:00,35.61000061035156,35.95249938964844,35.29750061035156,35.34749984741211,35.34749984741211,460157 -2022-07-14 05:30:00,34.79750061035156,36.54750061035156,34.775001525878906,36.22999954223633,36.22999954223633,946042 -2022-07-14 06:30:00,36.22999954223633,37.98749923706055,36.182525634765625,37.029998779296875,37.029998779296875,1350932 -2022-07-14 07:30:00,37.05387496948242,37.82437515258789,37.05387496948242,37.32500076293945,37.32500076293945,549635 -2022-07-14 08:30:00,37.31650161743164,37.36750030517578,34.13999938964844,35.56325149536133,35.56325149536133,1188638 -2022-07-14 09:30:00,35.4900016784668,35.53387451171875,34.32500076293945,34.935001373291016,34.935001373291016,441799 -2022-07-14 10:30:00,34.900001525878906,34.90122604370117,34.058349609375,34.560001373291016,34.560001373291016,358081 -2022-07-14 11:30:00,34.55950164794922,34.699974060058594,34.0724983215332,34.16749954223633,34.16749954223633,319894 -2022-07-15 05:30:00,34.86000061035156,35.0,33.50752639770508,34.4900016784668,34.4900016784668,683395 -2022-07-15 06:30:00,34.54499816894531,34.665000915527344,33.779998779296875,34.58000183105469,34.58000183105469,269685 -2022-07-15 07:30:00,34.556251525878906,34.819976806640625,34.279998779296875,34.39500045776367,34.39500045776367,175749 -2022-07-15 08:30:00,34.365875244140625,34.61000061035156,34.279998779296875,34.56999969482422,34.56999969482422,97612 -2022-07-15 09:30:00,34.556251525878906,34.61000061035156,34.05500030517578,34.11249923706055,34.11249923706055,175713 -2022-07-15 10:30:00,34.119998931884766,35.592498779296875,34.06999969482422,35.035675048828125,35.035675048828125,583613 -2022-07-15 11:30:00,35.025001525878906,35.455448150634766,34.91999816894531,35.3125,35.3125,422798 -2022-07-18 05:30:00,36.25,37.212501525878906,35.774051666259766,36.375,36.375,867876 -2022-07-18 06:30:00,36.397499084472656,36.98500061035156,35.775001525878906,36.67250061035156,36.67250061035156,408419 -2022-07-18 07:30:00,36.6817512512207,37.400001525878906,36.65999984741211,37.349998474121094,37.349998474121094,469205 -2022-07-18 08:30:00,37.349998474121094,37.39500045776367,36.581626892089844,36.94124984741211,36.94124984741211,340937 -2022-07-18 09:30:00,36.95000076293945,36.95000076293945,36.189998626708984,36.46782684326172,36.46782684326172,247059 -2022-07-18 10:30:00,36.435001373291016,36.88999938964844,36.297523498535156,36.78499984741211,36.78499984741211,194793 -2022-07-18 11:30:00,36.772499084472656,36.79499816894531,36.40999984741211,36.6349983215332,36.6349983215332,229910 -2022-07-19 05:30:00,37.435001373291016,38.97249984741211,37.064998626708984,38.806251525878906,38.806251525878906,1070663 -2022-07-19 06:30:00,38.83000183105469,39.209999084472656,37.29999923706055,38.14070129394531,38.14070129394531,737294 -2022-07-19 07:30:00,38.147499084472656,38.35749816894531,37.86750030517578,38.06847381591797,38.06847381591797,233985 -2022-07-19 08:30:00,38.05205154418945,38.25,37.55500030517578,37.82500076293945,37.82500076293945,184972 -2022-07-19 09:30:00,37.79499816894531,38.05247497558594,36.63624954223633,36.76750183105469,36.76750183105469,310575 -2022-07-19 10:30:00,36.78499984741211,37.712501525878906,36.58774948120117,37.54750061035156,37.54750061035156,371862 -2022-07-19 11:30:00,37.560001373291016,38.1150016784668,37.459999084472656,37.91999816894531,37.91999816894531,260880 -2022-07-20 05:30:00,38.5,40.375,38.349998474121094,40.314998626708984,40.314998626708984,1275264 -2022-07-20 06:30:00,40.31999969482422,40.407501220703125,38.9275016784668,39.310001373291016,39.310001373291016,513461 -2022-07-20 07:30:00,39.3473014831543,40.08247375488281,39.125,39.61249923706055,39.61249923706055,231741 -2022-07-20 08:30:00,39.5999755859375,39.64247512817383,39.125,39.18000030517578,39.18000030517578,163662 -2022-07-20 09:30:00,39.18000030517578,39.32749938964844,38.79502487182617,39.150001525878906,39.150001525878906,157709 -2022-07-20 10:30:00,39.17675018310547,39.76250076293945,38.970001220703125,39.73500061035156,39.73500061035156,179540 -2022-07-20 11:30:00,39.66322326660156,39.7400016784668,39.45375061035156,39.599998474121094,39.599998474121094,238269 -2022-07-21 05:30:00,39.93000030517578,40.0,37.36107635498047,37.73320007324219,37.73320007324219,804198 -2022-07-21 06:30:00,37.66999816894531,38.35499954223633,37.28990173339844,37.8125,37.8125,364058 -2022-07-21 07:30:00,37.875,38.474998474121094,37.75,38.372501373291016,38.372501373291016,155067 -2022-07-21 08:30:00,38.4266242980957,38.622501373291016,38.13750076293945,38.27750015258789,38.27750015258789,130615 -2022-07-21 09:30:00,38.352500915527344,38.59749984741211,37.88287353515625,38.592498779296875,38.592498779296875,213560 -2022-07-21 10:30:00,38.592498779296875,38.95000076293945,38.133750915527344,38.397499084472656,38.397499084472656,318421 -2022-07-21 11:30:00,38.377498626708984,38.78197479248047,38.287498474121094,38.462501525878906,38.462501525878906,275940 -2022-07-22 05:30:00,36.880001068115234,38.70000076293945,36.20000076293945,36.91999816894531,36.91999816894531,4087076 -2022-07-22 06:30:00,36.91999816894531,36.91999816894531,35.25170135498047,35.47999954223633,35.47999954223633,1782829 -2022-07-22 07:30:00,35.47999954223633,35.97949981689453,35.19409942626953,35.2599983215332,35.2599983215332,808186 -2022-07-22 08:30:00,35.25389862060547,35.5,34.93000030517578,35.4099006652832,35.4099006652832,804416 -2022-07-22 09:30:00,35.43000030517578,36.38999938964844,35.36009979248047,36.130001068115234,36.130001068115234,970227 -2022-07-22 10:30:00,36.11000061035156,36.29999923706055,35.900001525878906,36.119998931884766,36.119998931884766,546894 -2022-07-22 11:30:00,36.13999938964844,36.1682014465332,35.7599983215332,35.79999923706055,35.79999923706055,878829 -2022-07-25 05:30:00,35.0,35.5099983215332,33.599998474121094,34.029998779296875,34.029998779296875,2410050 -2022-07-25 06:30:00,34.039398193359375,34.33000183105469,33.56999969482422,33.790000915527344,33.790000915527344,747244 -2022-07-25 07:30:00,33.752601623535156,33.84980010986328,33.25,33.439998626708984,33.439998626708984,644166 -2022-07-25 08:30:00,33.43000030517578,34.02280044555664,33.400001525878906,33.810001373291016,33.810001373291016,533337 -2022-07-25 09:30:00,33.81999969482422,33.91999816894531,33.63999938964844,33.87730026245117,33.87730026245117,322881 -2022-07-25 10:30:00,33.869998931884766,34.380001068115234,33.689998626708984,33.7599983215332,33.7599983215332,404385 -2022-07-25 11:30:00,33.779998779296875,34.15999984741211,33.75189971923828,34.0,34.0,431512 -2022-07-26 05:30:00,32.869998931884766,33.2400016784668,32.193199157714844,32.599998474121094,32.599998474121094,1390060 -2022-07-26 06:30:00,32.58000183105469,33.30979919433594,32.5099983215332,32.97999954223633,32.97999954223633,674781 -2022-07-26 07:30:00,32.93000030517578,32.939998626708984,32.40999984741211,32.5099983215332,32.5099983215332,619459 -2022-07-26 08:30:00,32.529998779296875,32.529998779296875,32.099998474121094,32.15999984741211,32.15999984741211,529226 -2022-07-26 09:30:00,32.150001525878906,32.709999084472656,32.11000061035156,32.28559875488281,32.28559875488281,366092 -2022-07-26 10:30:00,32.2599983215332,32.560001373291016,32.099998474121094,32.33000183105469,32.33000183105469,382935 -2022-07-26 11:30:00,32.32500076293945,32.47740173339844,32.119998931884766,32.435001373291016,32.435001373291016,675052 -2022-07-27 05:30:00,32.959999084472656,33.209999084472656,32.15999984741211,32.849998474121094,32.849998474121094,911065 -2022-07-27 06:30:00,32.88999938964844,33.7400016784668,32.689998626708984,33.15999984741211,33.15999984741211,757453 -2022-07-27 07:30:00,33.150001525878906,33.54990005493164,33.02000045776367,33.32500076293945,33.32500076293945,408489 -2022-07-27 08:30:00,33.33729934692383,33.47999954223633,33.101200103759766,33.36000061035156,33.36000061035156,451392 -2022-07-27 09:30:00,33.349998474121094,33.749900817871094,33.15999984741211,33.435001373291016,33.435001373291016,377429 -2022-07-27 10:30:00,33.41999816894531,34.119998931884766,33.34120178222656,34.00040054321289,34.00040054321289,707846 -2022-07-27 11:30:00,34.029998779296875,34.06999969482422,33.70000076293945,33.7599983215332,33.7599983215332,518423 -2022-07-28 05:30:00,33.79999923706055,34.43000030517578,32.65999984741211,32.84130096435547,32.84130096435547,1054339 -2022-07-28 06:30:00,32.82590103149414,33.75,32.70000076293945,33.720001220703125,33.720001220703125,486658 -2022-07-28 07:30:00,33.720001220703125,33.72999954223633,33.07099914550781,33.290000915527344,33.290000915527344,255191 -2022-07-28 08:30:00,33.29999923706055,33.54499816894531,33.20000076293945,33.42829895019531,33.42829895019531,238212 -2022-07-28 09:30:00,33.41999816894531,33.66999816894531,33.2400016784668,33.290000915527344,33.290000915527344,253039 -2022-07-28 10:30:00,33.279998779296875,33.72999954223633,33.195899963378906,33.720001220703125,33.720001220703125,391557 -2022-07-28 11:30:00,33.70000076293945,33.849998474121094,33.52000045776367,33.810001373291016,33.810001373291016,387020 -2022-07-29 05:30:00,33.68000030517578,34.20000076293945,33.060001373291016,33.5099983215332,33.5099983215332,735939 -2022-07-29 06:30:00,33.5099983215332,33.70000076293945,33.150001525878906,33.20000076293945,33.20000076293945,390374 -2022-07-29 07:30:00,33.224998474121094,33.470001220703125,33.160099029541016,33.345001220703125,33.345001220703125,190432 -2022-07-29 08:30:00,33.349998474121094,33.68000030517578,33.2599983215332,33.529998779296875,33.529998779296875,286042 -2022-07-29 09:30:00,33.54999923706055,34.790000915527344,33.5099983215332,34.54999923706055,34.54999923706055,934427 -2022-07-29 10:30:00,34.52050018310547,34.77000045776367,33.90999984741211,33.9208984375,33.9208984375,659189 -2022-07-29 11:30:00,33.91999816894531,34.20000076293945,33.81999969482422,34.08000183105469,34.08000183105469,558763 -2022-08-01 05:30:00,33.79999923706055,35.63999938964844,33.77000045776367,34.959999084472656,34.959999084472656,1285797 -2022-08-01 06:30:00,34.959999084472656,35.709999084472656,34.630001068115234,35.040000915527344,35.040000915527344,777057 -2022-08-01 07:30:00,35.029998779296875,35.25,34.7599983215332,34.83549880981445,34.83549880981445,370327 -2022-08-01 08:30:00,34.839900970458984,34.839900970458984,34.40060043334961,34.57500076293945,34.57500076293945,282256 -2022-08-01 09:30:00,34.58000183105469,34.68000030517578,33.869998931884766,34.61000061035156,34.61000061035156,532918 -2022-08-01 10:30:00,34.599998474121094,34.91999816894531,34.529998779296875,34.66999816894531,34.66999816894531,377616 -2022-08-01 11:30:00,34.66999816894531,35.11000061035156,34.66999816894531,34.810001373291016,34.810001373291016,408622 -2022-08-02 05:30:00,35.900001525878906,36.119998931884766,35.119998931884766,35.93730163574219,35.93730163574219,1077750 -2022-08-02 06:30:00,35.96670150756836,36.61000061035156,35.75,36.29010009765625,36.29010009765625,1054951 -2022-08-02 07:30:00,36.290000915527344,36.79999923706055,36.0,36.4900016784668,36.4900016784668,609350 -2022-08-02 08:30:00,36.5,36.599998474121094,35.650001525878906,35.77000045776367,35.77000045776367,516455 -2022-08-02 09:30:00,35.713199615478516,36.13999938964844,35.5,36.06999969482422,36.06999969482422,357884 -2022-08-02 10:30:00,36.150001525878906,36.25,35.779998779296875,35.959999084472656,35.959999084472656,405730 -2022-08-02 11:30:00,35.9900016784668,36.04999923706055,35.65999984741211,35.7599983215332,35.7599983215332,540337 -2022-08-03 05:30:00,36.220001220703125,38.0099983215332,36.0,37.66999816894531,37.66999816894531,2016725 -2022-08-03 06:30:00,37.685001373291016,37.854000091552734,36.91999816894531,37.38999938964844,37.38999938964844,672088 -2022-08-03 07:30:00,37.38090133666992,37.58000183105469,37.13999938964844,37.279998779296875,37.279998779296875,393094 -2022-08-03 08:30:00,37.279998779296875,37.44879913330078,37.0,37.040000915527344,37.040000915527344,462888 -2022-08-03 09:30:00,37.040000915527344,37.470001220703125,36.849998474121094,37.349998474121094,37.349998474121094,370098 -2022-08-03 10:30:00,37.35499954223633,37.470001220703125,37.18000030517578,37.43000030517578,37.43000030517578,336213 -2022-08-03 11:30:00,37.45000076293945,37.79999923706055,37.40999984741211,37.779998779296875,37.779998779296875,631915 -2022-08-04 05:30:00,38.66999816894531,39.88999938964844,38.20000076293945,39.470001220703125,39.470001220703125,2398785 -2022-08-04 06:30:00,39.431400299072266,39.525699615478516,37.88999938964844,37.94419860839844,37.94419860839844,1084585 -2022-08-04 07:30:00,37.96500015258789,38.58000183105469,37.96500015258789,38.54999923706055,38.54999923706055,487949 -2022-08-04 08:30:00,38.54999923706055,38.56999969482422,38.02000045776367,38.35810089111328,38.35810089111328,347553 -2022-08-04 09:30:00,38.384300231933594,38.599998474121094,38.2599983215332,38.51499938964844,38.51499938964844,288329 -2022-08-04 10:30:00,38.50299835205078,38.599998474121094,38.31999969482422,38.34000015258789,38.34000015258789,268775 -2022-08-04 11:30:00,38.380001068115234,38.52000045776367,38.2599983215332,38.369998931884766,38.369998931884766,387961 -2022-08-05 05:30:00,37.369998931884766,38.18000030517578,36.560001373291016,37.93000030517578,37.93000030517578,1143908 -2022-08-05 06:30:00,37.900001525878906,38.47999954223633,37.5099983215332,37.56529998779297,37.56529998779297,578651 -2022-08-05 07:30:00,37.525001525878906,38.290000915527344,37.5,38.150001525878906,38.150001525878906,475948 -2022-08-05 08:30:00,38.1349983215332,39.25,37.88999938964844,39.08000183105469,39.08000183105469,1168403 -2022-08-05 09:30:00,39.04999923706055,39.7400016784668,38.720001220703125,39.38999938964844,39.38999938964844,1341056 -2022-08-05 10:30:00,39.459999084472656,40.43000030517578,39.349998474121094,39.529998779296875,39.529998779296875,2002027 -2022-08-05 11:30:00,39.540401458740234,40.0,39.5099983215332,39.95000076293945,39.95000076293945,1105215 -2022-08-08 05:30:00,41.290000915527344,47.9900016784668,40.75,43.929901123046875,43.929901123046875,7975139 -2022-08-08 06:30:00,43.88999938964844,45.58000183105469,43.5099983215332,44.7599983215332,44.7599983215332,3376912 -2022-08-08 07:30:00,44.7057991027832,45.20000076293945,44.209999084472656,44.47100067138672,44.47100067138672,1953808 -2022-08-08 08:30:00,44.47999954223633,45.47999954223633,43.720001220703125,44.41999816894531,44.41999816894531,1799363 -2022-08-08 09:30:00,44.42499923706055,44.683101654052734,43.000099182128906,43.5099983215332,43.5099983215332,860291 -2022-08-08 10:30:00,43.5099983215332,43.59000015258789,42.599998474121094,43.01890182495117,43.01890182495117,1056859 -2022-08-08 11:30:00,43.0099983215332,43.599998474121094,42.970001220703125,43.43000030517578,43.43000030517578,812752 -2022-08-09 05:30:00,42.13999938964844,42.959999084472656,40.369998931884766,40.599998474121094,40.599998474121094,2295654 -2022-08-09 06:30:00,40.56999969482422,40.59270095825195,39.0,39.900001525878906,39.900001525878906,1559235 -2022-08-09 07:30:00,39.900001525878906,40.279998779296875,39.45000076293945,39.97999954223633,39.97999954223633,778809 -2022-08-09 08:30:00,39.97999954223633,40.58000183105469,39.771400451660156,40.33000183105469,40.33000183105469,534220 -2022-08-09 09:30:00,40.29999923706055,40.64799880981445,40.0099983215332,40.560001373291016,40.560001373291016,424938 -2022-08-09 10:30:00,40.56999969482422,41.029998779296875,40.41999816894531,40.58829879760742,40.58829879760742,690436 -2022-08-09 11:30:00,40.581600189208984,40.59000015258789,40.13999938964844,40.40999984741211,40.40999984741211,513676 -2022-08-10 05:30:00,41.75,41.88999938964844,38.630699157714844,39.02000045776367,39.02000045776367,1947005 -2022-08-10 06:30:00,39.017398834228516,39.91999816894531,38.886199951171875,39.630001068115234,39.630001068115234,660042 -2022-08-10 07:30:00,39.61000061035156,39.685001373291016,39.0,39.29999923706055,39.29999923706055,421488 -2022-08-10 08:30:00,39.244300842285156,39.3650016784668,39.08000183105469,39.2400016784668,39.2400016784668,300211 -2022-08-10 09:30:00,39.22629928588867,40.83430099487305,39.1150016784668,40.68000030517578,40.68000030517578,844225 -2022-08-10 10:30:00,40.72010040283203,40.9900016784668,40.029998779296875,40.32500076293945,40.32500076293945,656016 -2022-08-10 11:30:00,40.310001373291016,40.78990173339844,40.16999816894531,40.58000183105469,40.58000183105469,489327 -2022-08-11 05:30:00,40.90999984741211,41.970001220703125,39.7953987121582,41.29999923706055,41.29999923706055,1777122 -2022-08-11 06:30:00,41.36000061035156,41.59000015258789,39.908599853515625,39.94879913330078,39.94879913330078,886077 -2022-08-11 07:30:00,39.91999816894531,40.117401123046875,39.349998474121094,39.75,39.75,662693 -2022-08-11 08:30:00,39.7599983215332,40.119998931884766,39.720001220703125,39.875,39.875,318531 -2022-08-11 09:30:00,39.849998474121094,40.19499969482422,39.790000915527344,40.130001068115234,40.130001068115234,384111 -2022-08-11 10:30:00,40.099998474121094,40.220001220703125,39.869998931884766,40.11000061035156,40.11000061035156,314726 -2022-08-11 11:30:00,40.100101470947266,40.119998931884766,39.40999984741211,39.5,39.5,633619 -2022-08-12 05:30:00,40.0,40.61000061035156,39.150299072265625,40.119998931884766,40.119998931884766,1161068 -2022-08-12 06:30:00,40.11470031738281,41.22999954223633,40.04999923706055,40.709999084472656,40.709999084472656,1016875 -2022-08-12 07:30:00,40.75,41.130001068115234,40.529998779296875,40.97999954223633,40.97999954223633,594235 -2022-08-12 08:30:00,40.97999954223633,41.43000030517578,40.907798767089844,40.97999954223633,40.97999954223633,607332 -2022-08-12 09:30:00,40.9900016784668,41.09590148925781,40.650001525878906,40.7400016784668,40.7400016784668,405470 -2022-08-12 10:30:00,40.75,40.970001220703125,40.029998779296875,40.290000915527344,40.290000915527344,546505 -2022-08-12 11:30:00,40.29999923706055,40.7400016784668,40.26499938964844,40.72999954223633,40.72999954223633,568780 -2022-08-15 05:30:00,39.75,40.38999938964844,38.80609893798828,39.2599983215332,39.2599983215332,1771414 -2022-08-15 06:30:00,39.2599983215332,40.18000030517578,39.099998474121094,39.55500030517578,39.55500030517578,698479 -2022-08-15 07:30:00,39.54999923706055,39.689998626708984,39.150001525878906,39.25,39.25,475409 -2022-08-15 08:30:00,39.22999954223633,39.54999923706055,39.11000061035156,39.380001068115234,39.380001068115234,331877 -2022-08-15 09:30:00,39.38999938964844,39.47999954223633,38.90999984741211,39.04999923706055,39.04999923706055,562023 -2022-08-15 10:30:00,39.060001373291016,39.70000076293945,38.91999816894531,39.595001220703125,39.595001220703125,720585 -2022-08-15 11:30:00,39.56800079345703,39.779998779296875,39.400001525878906,39.63999938964844,39.63999938964844,522974 -2022-08-16 05:30:00,39.16999816894531,39.960201263427734,38.599998474121094,39.65999984741211,39.65999984741211,1471515 -2022-08-16 06:30:00,39.65999984741211,42.97999954223633,38.90999984741211,42.83000183105469,42.83000183105469,2588269 -2022-08-16 07:30:00,42.862998962402344,44.90999984741211,41.709999084472656,44.13119888305664,44.13119888305664,9669156 -2022-08-16 08:30:00,44.189998626708984,45.529998779296875,43.27000045776367,43.315101623535156,43.315101623535156,4300417 -2022-08-16 09:30:00,43.310001373291016,44.58000183105469,43.27000045776367,44.04999923706055,44.04999923706055,2135587 -2022-08-16 10:30:00,44.04999923706055,44.13999938964844,41.349998474121094,41.9900016784668,41.9900016784668,2298007 -2022-08-16 11:30:00,41.959999084472656,42.20000076293945,41.61000061035156,42.18000030517578,42.18000030517578,911324 -2022-08-17 05:30:00,42.17499923706055,44.36000061035156,41.47999954223633,42.70000076293945,42.70000076293945,3396812 -2022-08-17 06:30:00,42.709999084472656,43.20000076293945,41.5099983215332,41.6713981628418,41.6713981628418,1457570 -2022-08-17 07:30:00,41.599998474121094,41.880001068115234,40.81999969482422,41.07040023803711,41.07040023803711,1061708 -2022-08-17 08:30:00,41.08000183105469,41.58000183105469,40.81999969482422,41.22999954223633,41.22999954223633,853799 -2022-08-17 09:30:00,41.20500183105469,41.70000076293945,41.029998779296875,41.36000061035156,41.36000061035156,1038672 -2022-08-17 10:30:00,41.36000061035156,42.03990173339844,41.2400016784668,41.31060028076172,41.31060028076172,756520 -2022-08-17 11:30:00,41.32500076293945,41.349998474121094,40.40999984741211,40.52000045776367,40.52000045776367,754910 -2022-08-18 05:30:00,39.27000045776367,40.06999969482422,37.869998931884766,38.14350128173828,38.14350128173828,2410636 -2022-08-18 06:30:00,38.135101318359375,38.790000915527344,37.34000015258789,38.290000915527344,38.290000915527344,1080308 -2022-08-18 07:30:00,38.290000915527344,38.29999923706055,37.611000061035156,37.68000030517578,37.68000030517578,653202 -2022-08-18 08:30:00,37.68000030517578,37.92900085449219,37.45000076293945,37.790000915527344,37.790000915527344,459467 -2022-08-18 09:30:00,37.79999923706055,37.869998931884766,37.38999938964844,37.52000045776367,37.52000045776367,560362 -2022-08-18 10:30:00,37.529998779296875,38.20949935913086,37.400001525878906,37.66999816894531,37.66999816894531,664066 -2022-08-18 11:30:00,37.65999984741211,38.13999938964844,37.52000045776367,37.90999984741211,37.90999984741211,697729 -2022-08-19 05:30:00,36.29999923706055,36.75,34.880001068115234,35.81010055541992,35.81010055541992,3555152 -2022-08-19 06:30:00,35.845001220703125,36.380001068115234,34.810001373291016,35.0,35.0,1167740 -2022-08-19 07:30:00,34.97999954223633,35.65999984741211,34.670101165771484,35.35499954223633,35.35499954223633,695978 -2022-08-19 08:30:00,35.35499954223633,35.5,34.88999938964844,35.13999938964844,35.13999938964844,473324 -2022-08-19 09:30:00,35.11180114746094,35.19900131225586,34.84000015258789,35.0099983215332,35.0099983215332,561076 -2022-08-19 10:30:00,35.0099983215332,35.54999923706055,34.66999816894531,35.52899932861328,35.52899932861328,743283 -2022-08-19 11:30:00,35.4901008605957,37.189998626708984,35.4901008605957,36.420101165771484,36.420101165771484,1918043 -2022-08-22 05:30:00,34.310001373291016,36.20000076293945,34.20000076293945,34.25,34.25,2622063 -2022-08-22 06:30:00,34.28990173339844,35.38999938964844,34.20000076293945,34.95000076293945,34.95000076293945,736575 -2022-08-22 07:30:00,34.939998626708984,35.130001068115234,34.77920150756836,34.900001525878906,34.900001525878906,420332 -2022-08-22 08:30:00,34.87670135498047,35.150001525878906,34.53499984741211,34.560001373291016,34.560001373291016,376879 -2022-08-22 09:30:00,34.564998626708984,34.790000915527344,34.209999084472656,34.429901123046875,34.429901123046875,400642 -2022-08-22 10:30:00,34.40999984741211,34.47990036010742,34.20000076293945,34.22999954223633,34.22999954223633,401021 -2022-08-22 11:30:00,34.25,34.70500183105469,34.23500061035156,34.52000045776367,34.52000045776367,683753 -2022-08-23 05:30:00,34.70000076293945,34.9900016784668,34.0099983215332,34.20000076293945,34.20000076293945,1264369 -2022-08-23 06:30:00,34.2400016784668,34.349998474121094,33.45119857788086,33.63999938964844,33.63999938964844,1121727 -2022-08-23 07:30:00,33.650001525878906,33.79999923706055,33.459999084472656,33.540000915527344,33.540000915527344,513325 -2022-08-23 08:30:00,33.529998779296875,33.75,33.459999084472656,33.66999816894531,33.66999816894531,335092 -2022-08-23 09:30:00,33.68000030517578,34.06999969482422,33.63169860839844,34.0,34.0,461248 -2022-08-23 10:30:00,33.98500061035156,34.02000045776367,33.470001220703125,33.529998779296875,33.529998779296875,404942 -2022-08-23 11:30:00,33.529998779296875,33.849998474121094,33.5,33.54999923706055,33.54999923706055,581256 -2022-08-24 05:30:00,34.0,34.935001373291016,32.5099983215332,32.79499816894531,32.79499816894531,1884803 -2022-08-24 06:30:00,32.77289962768555,33.31999969482422,32.439998626708984,33.08000183105469,33.08000183105469,1035571 -2022-08-24 07:30:00,33.11000061035156,33.400001525878906,32.900001525878906,33.22999954223633,33.22999954223633,467413 -2022-08-24 08:30:00,33.237098693847656,33.264801025390625,32.5099983215332,32.599998474121094,32.599998474121094,582267 -2022-08-24 09:30:00,32.599998474121094,32.77899932861328,32.5099983215332,32.689998626708984,32.689998626708984,312598 -2022-08-24 10:30:00,32.70000076293945,32.83000183105469,32.5099983215332,32.61000061035156,32.61000061035156,441477 -2022-08-24 11:30:00,32.630001068115234,32.90999984741211,32.5099983215332,32.52000045776367,32.52000045776367,656232 -2022-08-25 05:30:00,32.84000015258789,32.88999938964844,31.718700408935547,31.93000030517578,31.93000030517578,1353809 -2022-08-25 06:30:00,31.90999984741211,32.2400016784668,31.501399993896484,31.729999542236328,31.729999542236328,750300 -2022-08-25 07:30:00,31.72439956665039,32.20000076293945,31.68000030517578,31.93000030517578,31.93000030517578,373087 -2022-08-25 08:30:00,31.940000534057617,31.950000762939453,31.510000228881836,31.530000686645508,31.530000686645508,572439 -2022-08-25 09:30:00,31.540000915527344,31.690000534057617,31.513399124145508,31.559999465942383,31.559999465942383,466394 -2022-08-25 10:30:00,31.575000762939453,32.04999923706055,31.520000457763672,32.0,32.0,489159 -2022-08-25 11:30:00,32.0,32.45000076293945,31.8799991607666,31.989999771118164,31.989999771118164,624726 -2022-08-26 05:30:00,31.5,32.380001068115234,30.780000686645508,30.899999618530273,30.899999618530273,1109654 -2022-08-26 06:30:00,30.875,31.290000915527344,30.649999618530273,30.975900650024414,30.975900650024414,830658 -2022-08-26 07:30:00,30.969999313354492,31.059999465942383,30.6299991607666,30.8799991607666,30.8799991607666,557175 -2022-08-26 08:30:00,30.864999771118164,31.440000534057617,30.709999084472656,31.18000030517578,31.18000030517578,458374 -2022-08-26 09:30:00,31.170000076293945,31.219999313354492,30.899999618530273,31.020000457763672,31.020000457763672,358771 -2022-08-26 10:30:00,30.989999771118164,31.3799991607666,30.950000762939453,31.260000228881836,31.260000228881836,337443 -2022-08-26 11:30:00,31.25,31.260000228881836,30.950000762939453,31.010000228881836,31.010000228881836,440963 -2022-08-29 05:30:00,30.479999542236328,32.749900817871094,30.3799991607666,31.819900512695312,31.819900512695312,1732060 -2022-08-29 06:30:00,31.81839942932129,31.90999984741211,31.200000762939453,31.260000228881836,31.260000228881836,466188 -2022-08-29 07:30:00,31.270000457763672,31.849899291992188,31.23590087890625,31.674999237060547,31.674999237060547,348278 -2022-08-29 08:30:00,31.65999984741211,32.54999923706055,31.520000457763672,32.005001068115234,32.005001068115234,686613 -2022-08-29 09:30:00,32.010501861572266,32.060001373291016,31.6200008392334,31.670000076293945,31.670000076293945,299657 -2022-08-29 10:30:00,31.690000534057617,31.799999237060547,31.440000534057617,31.440000534057617,31.440000534057617,297358 -2022-08-29 11:30:00,31.420000076293945,31.799999237060547,31.389999389648438,31.56999969482422,31.56999969482422,330484 -2022-08-30 05:30:00,31.6200008392334,31.871299743652344,30.110000610351562,30.291200637817383,30.291200637817383,1316706 -2022-08-30 06:30:00,30.25,30.31999969482422,29.75,29.940000534057617,29.940000534057617,1218806 -2022-08-30 07:30:00,29.899999618530273,30.209999084472656,29.459999084472656,29.65999984741211,29.65999984741211,617639 -2022-08-30 08:30:00,29.639999389648438,29.959999084472656,29.420000076293945,29.719999313354492,29.719999313354492,624592 -2022-08-30 09:30:00,29.690000534057617,29.969999313354492,29.530000686645508,29.549999237060547,29.549999237060547,322790 -2022-08-30 10:30:00,29.549999237060547,30.020000457763672,29.540000915527344,29.829999923706055,29.829999923706055,346880 -2022-08-30 11:30:00,29.829999923706055,29.920000076293945,29.670000076293945,29.829999923706055,29.829999923706055,465344 -2022-08-31 05:30:00,29.25,29.959999084472656,28.920000076293945,28.989999771118164,28.989999771118164,1408492 -2022-08-31 06:30:00,28.979999542236328,29.40999984741211,28.690000534057617,28.690000534057617,28.690000534057617,781926 -2022-08-31 07:30:00,28.690000534057617,28.920000076293945,28.40999984741211,28.850000381469727,28.850000381469727,854565 -2022-08-31 08:30:00,28.834999084472656,29.049999237060547,28.600000381469727,28.75,28.75,344428 -2022-08-31 09:30:00,28.770000457763672,28.770000457763672,28.299999237060547,28.420000076293945,28.420000076293945,495152 -2022-08-31 10:30:00,28.43000030517578,28.6737003326416,28.260000228881836,28.579999923706055,28.579999923706055,506629 -2022-08-31 11:30:00,28.559999465942383,28.799999237060547,28.469999313354492,28.59000015258789,28.59000015258789,491949 -2022-09-01 05:30:00,28.0,28.90999984741211,27.24180030822754,27.469999313354492,27.469999313354492,1474678 -2022-09-01 06:30:00,27.469999313354492,27.559999465942383,27.010000228881836,27.350000381469727,27.350000381469727,1154545 -2022-09-01 07:30:00,27.360000610351562,27.600000381469727,27.190000534057617,27.258100509643555,27.258100509643555,564004 -2022-09-01 08:30:00,27.260000228881836,27.280000686645508,26.950000762939453,27.229999542236328,27.229999542236328,536640 -2022-09-01 09:30:00,27.239999771118164,27.450000762939453,27.06999969482422,27.40999984741211,27.40999984741211,415825 -2022-09-01 10:30:00,27.40999984741211,27.8700008392334,27.40999984741211,27.510000228881836,27.510000228881836,502469 -2022-09-01 11:30:00,27.5,27.739999771118164,27.459999084472656,27.719999313354492,27.719999313354492,481695 -2022-09-02 05:30:00,28.260000228881836,28.399999618530273,26.93000030517578,28.100000381469727,28.100000381469727,1106087 -2022-09-02 06:30:00,28.1299991607666,28.739999771118164,28.100299835205078,28.404499053955078,28.404499053955078,998800 -2022-09-02 07:30:00,28.399999618530273,28.627899169921875,27.600000381469727,27.67009925842285,27.67009925842285,386609 -2022-09-02 08:30:00,27.693599700927734,27.790000915527344,27.229999542236328,27.40999984741211,27.40999984741211,584114 -2022-09-02 09:30:00,27.399999618530273,27.639999389648438,27.260000228881836,27.3799991607666,27.3799991607666,409690 -2022-09-02 10:30:00,27.3799991607666,27.450000762939453,27.239999771118164,27.3799991607666,27.3799991607666,460528 -2022-09-02 11:30:00,27.3700008392334,27.450000762939453,27.170000076293945,27.40999984741211,27.40999984741211,541683 -2022-09-06 05:30:00,25.75,26.719999313354492,25.1200008392334,25.531400680541992,25.531400680541992,2433386 -2022-09-06 06:30:00,25.530000686645508,25.690000534057617,25.010000228881836,25.010000228881836,25.010000228881836,964404 -2022-09-06 07:30:00,25.020000457763672,25.219999313354492,24.665800094604492,24.799999237060547,24.799999237060547,1122824 -2022-09-06 08:30:00,24.77050018310547,25.15999984741211,24.729999542236328,24.760000228881836,24.760000228881836,578607 -2022-09-06 09:30:00,24.760000228881836,25.299999237060547,24.670000076293945,25.1200008392334,25.1200008392334,595982 -2022-09-06 10:30:00,25.139999389648438,25.34000015258789,25.05500030517578,25.079999923706055,25.079999923706055,507340 -2022-09-06 11:30:00,25.06999969482422,25.165000915527344,25.010000228881836,25.1299991607666,25.1299991607666,626054 -2022-09-07 05:30:00,24.729999542236328,25.190000534057617,23.6289005279541,23.84000015258789,23.84000015258789,2077450 -2022-09-07 06:30:00,23.829999923706055,24.138999938964844,23.639999389648438,23.65999984741211,23.65999984741211,1181162 -2022-09-07 07:30:00,23.670000076293945,23.950000762939453,23.450000762939453,23.90999984741211,23.90999984741211,1026682 -2022-09-07 08:30:00,23.90999984741211,24.290000915527344,23.850000381469727,24.1299991607666,24.1299991607666,836621 -2022-09-07 09:30:00,24.110000610351562,24.219999313354492,23.65999984741211,23.729999542236328,23.729999542236328,972281 -2022-09-07 10:30:00,23.709999084472656,24.579999923706055,23.420000076293945,24.56999969482422,24.56999969482422,1736414 -2022-09-07 11:30:00,24.579999923706055,24.81999969482422,24.010000228881836,24.084999084472656,24.084999084472656,1541751 -2022-09-08 05:30:00,25.0,26.326200485229492,24.06999969482422,26.309999465942383,26.309999465942383,6281733 -2022-09-08 06:30:00,26.329999923706055,26.739999771118164,25.41160011291504,25.75029945373535,25.75029945373535,2566831 -2022-09-08 07:30:00,25.75,26.239999771118164,25.059999465942383,25.131200790405273,25.131200790405273,1344617 -2022-09-08 08:30:00,25.13089942932129,25.280000686645508,24.84000015258789,25.04840087890625,25.04840087890625,1098727 -2022-09-08 09:30:00,25.049999237060547,25.239999771118164,24.93000030517578,25.0,25.0,653415 -2022-09-08 10:30:00,25.0,25.719900131225586,25.0,25.489999771118164,25.489999771118164,1270933 -2022-09-08 11:30:00,25.489999771118164,25.8700008392334,25.440000534057617,25.809999465942383,25.809999465942383,750851 -2022-09-09 05:30:00,26.299999237060547,27.729999542236328,26.100000381469727,27.572099685668945,27.572099685668945,2505157 -2022-09-09 06:30:00,27.56999969482422,28.200000762939453,27.459999084472656,27.93000030517578,27.93000030517578,1119486 -2022-09-09 07:30:00,27.93000030517578,28.540000915527344,27.790000915527344,28.5049991607666,28.5049991607666,873184 -2022-09-09 08:30:00,28.5049991607666,28.729999542236328,28.18000030517578,28.479999542236328,28.479999542236328,1083916 -2022-09-09 09:30:00,28.48940086364746,28.739999771118164,27.979999542236328,28.15999984741211,28.15999984741211,750999 -2022-09-09 10:30:00,28.15850067138672,28.56999969482422,28.141700744628906,28.454999923706055,28.454999923706055,504888 -2022-09-09 11:30:00,28.450000762939453,29.079999923706055,28.415000915527344,28.920000076293945,28.920000076293945,904840 -2022-09-12 05:30:00,29.030000686645508,30.33989906311035,29.030000686645508,29.1299991607666,29.1299991607666,2296737 -2022-09-12 06:30:00,29.1200008392334,29.360000610351562,28.0,28.229999542236328,28.229999542236328,1473132 -2022-09-12 07:30:00,28.211700439453125,28.649999618530273,28.149999618530273,28.62459945678711,28.62459945678711,594973 -2022-09-12 08:30:00,28.6200008392334,29.049999237060547,28.56999969482422,28.864999771118164,28.864999771118164,423498 -2022-09-12 09:30:00,28.8799991607666,29.079999923706055,28.75,29.059999465942383,29.059999465942383,319077 -2022-09-12 10:30:00,29.037500381469727,29.260000228881836,29.010000228881836,29.1200008392334,29.1200008392334,523150 -2022-09-12 11:30:00,29.10059928894043,29.280000686645508,29.040000915527344,29.200000762939453,29.200000762939453,395026 -2022-09-13 05:30:00,27.399999618530273,28.42340087890625,27.32040023803711,28.350000381469727,28.350000381469727,1504416 -2022-09-13 06:30:00,28.389999389648438,28.579999923706055,27.6299991607666,27.81999969482422,27.81999969482422,578089 -2022-09-13 07:30:00,27.81999969482422,28.1200008392334,27.610000610351562,28.010000228881836,28.010000228881836,322235 -2022-09-13 08:30:00,27.979999542236328,28.56999969482422,27.93000030517578,28.559999465942383,28.559999465942383,247631 -2022-09-13 09:30:00,28.559999465942383,28.610000610351562,28.040000915527344,28.06999969482422,28.06999969482422,203295 -2022-09-13 10:30:00,28.06999969482422,28.06999969482422,27.649999618530273,27.860000610351562,27.860000610351562,365312 -2022-09-13 11:30:00,27.850000381469727,27.90999984741211,27.681800842285156,27.834999084472656,27.834999084472656,320583 -2022-09-14 05:30:00,27.559999465942383,27.775699615478516,26.649999618530273,26.969999313354492,26.969999313354492,1192165 -2022-09-14 06:30:00,26.979999542236328,27.329999923706055,26.860000610351562,27.239999771118164,27.239999771118164,386536 -2022-09-14 07:30:00,27.219999313354492,27.84000015258789,27.190000534057617,27.770099639892578,27.770099639892578,342394 -2022-09-14 08:30:00,27.780000686645508,28.450000762939453,27.719999313354492,27.979999542236328,27.979999542236328,511601 -2022-09-14 09:30:00,27.959999084472656,27.980100631713867,27.700000762939453,27.860000610351562,27.860000610351562,273694 -2022-09-14 10:30:00,27.86840057373047,28.059999465942383,27.700000762939453,27.909000396728516,27.909000396728516,282665 -2022-09-14 11:30:00,27.899999618530273,28.200000762939453,27.84000015258789,28.15999984741211,28.15999984741211,360888 -2022-09-15 05:30:00,27.860000610351562,29.073400497436523,27.860000610351562,28.674999237060547,28.674999237060547,1006315 -2022-09-15 06:30:00,28.649999618530273,28.829299926757812,27.969999313354492,28.219999313354492,28.219999313354492,616783 -2022-09-15 07:30:00,28.229000091552734,28.350000381469727,28.020000457763672,28.184999465942383,28.184999465942383,225050 -2022-09-15 08:30:00,28.190000534057617,28.799999237060547,28.190000534057617,28.75,28.75,390257 -2022-09-15 09:30:00,28.75,28.787500381469727,28.270000457763672,28.469999313354492,28.469999313354492,272539 -2022-09-15 10:30:00,28.459999084472656,28.530000686645508,28.025999069213867,28.190000534057617,28.190000534057617,249613 -2022-09-15 11:30:00,28.190000534057617,28.799999237060547,28.170000076293945,28.610000610351562,28.610000610351562,372425 -2022-09-16 05:30:00,28.329999923706055,28.790000915527344,27.78070068359375,28.329999923706055,28.329999923706055,1074880 -2022-09-16 06:30:00,28.30459976196289,28.579999923706055,28.040000915527344,28.1299991607666,28.1299991607666,486938 -2022-09-16 07:30:00,28.139999389648438,28.290000915527344,27.950000762939453,27.985000610351562,27.985000610351562,318213 -2022-09-16 08:30:00,27.98080062866211,28.760000228881836,27.90999984741211,28.389999389648438,28.389999389648438,940147 -2022-09-16 09:30:00,28.40999984741211,28.479999542236328,28.112699508666992,28.374900817871094,28.374900817871094,269645 -2022-09-16 10:30:00,28.3700008392334,28.65999984741211,28.260000228881836,28.281400680541992,28.281400680541992,300353 -2022-09-16 11:30:00,28.280000686645508,28.799999237060547,28.229999542236328,28.59000015258789,28.59000015258789,476198 -2022-09-19 05:30:00,28.334999084472656,29.540000915527344,28.334999084472656,29.45439910888672,29.45439910888672,1060582 -2022-09-19 06:30:00,29.479999542236328,29.64590072631836,28.82859992980957,28.8799991607666,28.8799991607666,672009 -2022-09-19 07:30:00,28.860000610351562,28.93000030517578,28.389999389648438,28.398000717163086,28.398000717163086,402815 -2022-09-19 08:30:00,28.385000228881836,28.579999923706055,28.149999618530273,28.420000076293945,28.420000076293945,280051 -2022-09-19 09:30:00,28.43000030517578,28.49880027770996,28.229999542236328,28.40999984741211,28.40999984741211,198228 -2022-09-19 10:30:00,28.408599853515625,28.790000915527344,28.391700744628906,28.75,28.75,253717 -2022-09-19 11:30:00,28.788299560546875,28.989999771118164,28.75,28.989999771118164,28.989999771118164,386757 -2022-09-20 05:30:00,29.280000686645508,29.280000686645508,28.350000381469727,28.6200008392334,28.6200008392334,525494 -2022-09-20 06:30:00,28.6299991607666,29.329999923706055,28.315000534057617,29.170000076293945,29.170000076293945,466392 -2022-09-20 07:30:00,29.11669921875,29.18000030517578,28.84000015258789,28.864999771118164,28.864999771118164,201043 -2022-09-20 08:30:00,28.85740089416504,28.8700008392334,28.110000610351562,28.1299991607666,28.1299991607666,397456 -2022-09-20 09:30:00,28.1200008392334,28.1200008392334,27.6299991607666,27.700000762939453,27.700000762939453,434163 -2022-09-20 10:30:00,27.68000030517578,27.93000030517578,27.174999237060547,27.670000076293945,27.670000076293945,582034 -2022-09-20 11:30:00,27.650100708007812,27.899999618530273,27.450000762939453,27.5,27.5,400011 -2022-09-21 05:30:00,27.450000762939453,28.600000381469727,27.383899688720703,28.510000228881836,28.510000228881836,750245 -2022-09-21 06:30:00,28.540000915527344,28.549999237060547,27.6200008392334,27.900100708007812,27.900100708007812,402355 -2022-09-21 07:30:00,27.90999984741211,28.0,27.719999313354492,27.860000610351562,27.860000610351562,206124 -2022-09-21 08:30:00,27.8700008392334,28.15999984741211,27.799999237060547,27.899999618530273,27.899999618530273,200616 -2022-09-21 09:30:00,27.920000076293945,28.299999237060547,27.631200790405273,28.049999237060547,28.049999237060547,455918 -2022-09-21 10:30:00,28.030000686645508,28.989999771118164,27.670000076293945,27.758800506591797,27.758800506591797,889666 -2022-09-21 11:30:00,27.729999542236328,27.829999923706055,26.770000457763672,26.829999923706055,26.829999923706055,775931 -2022-09-22 05:30:00,27.170000076293945,27.2731990814209,25.8799991607666,26.0,26.0,970520 -2022-09-22 06:30:00,26.0,26.1299991607666,25.520000457763672,25.65679931640625,25.65679931640625,443044 -2022-09-22 07:30:00,25.68000030517578,26.010000228881836,25.381200790405273,25.420000076293945,25.420000076293945,390300 -2022-09-22 08:30:00,25.399999618530273,25.670000076293945,25.27120018005371,25.360000610351562,25.360000610351562,278069 -2022-09-22 09:30:00,25.387399673461914,25.469999313354492,24.549999237060547,24.700000762939453,24.700000762939453,633081 -2022-09-22 10:30:00,24.71500015258789,25.1299991607666,24.3799991607666,24.81279945373535,24.81279945373535,748110 -2022-09-22 11:30:00,24.809999465942383,25.049999237060547,24.450000762939453,24.65999984741211,24.65999984741211,627906 -2022-09-23 05:30:00,24.149999618530273,24.899999618530273,24.059999465942383,24.399999618530273,24.399999618530273,1213128 -2022-09-23 06:30:00,24.420000076293945,24.520000457763672,24.1299991607666,24.3700008392334,24.3700008392334,362085 -2022-09-23 07:30:00,24.3700008392334,24.56999969482422,24.18000030517578,24.26810073852539,24.26810073852539,278784 -2022-09-23 08:30:00,24.260000228881836,24.540000915527344,24.18000030517578,24.290000915527344,24.290000915527344,259114 -2022-09-23 09:30:00,24.299999237060547,24.434999465942383,24.209999084472656,24.38949966430664,24.38949966430664,241210 -2022-09-23 10:30:00,24.389999389648438,25.049999237060547,24.329999923706055,25.040000915527344,25.040000915527344,520757 -2022-09-23 11:30:00,25.013200759887695,25.149900436401367,24.760000228881836,25.020000457763672,25.020000457763672,608061 -2022-09-26 05:30:00,24.760000228881836,25.8700008392334,24.6299991607666,25.709999084472656,25.709999084472656,932007 -2022-09-26 06:30:00,25.71500015258789,25.7549991607666,24.761199951171875,24.761199951171875,24.761199951171875,548292 -2022-09-26 07:30:00,24.75,24.98900032043457,24.56999969482422,24.670000076293945,24.670000076293945,293841 -2022-09-26 08:30:00,24.681900024414062,24.681900024414062,24.1200008392334,24.219999313354492,24.219999313354492,316628 -2022-09-26 09:30:00,24.239999771118164,24.459999084472656,24.125,24.424999237060547,24.424999237060547,314504 -2022-09-26 10:30:00,24.420000076293945,24.950000762939453,24.260000228881836,24.829999923706055,24.829999923706055,377079 -2022-09-26 11:30:00,24.829999923706055,24.838300704956055,24.299999237060547,24.479999542236328,24.479999542236328,514904 -2022-09-27 05:30:00,25.469999313354492,25.940000534057617,25.1299991607666,25.594499588012695,25.594499588012695,1359516 -2022-09-27 06:30:00,25.6299991607666,26.280000686645508,25.559999465942383,25.639299392700195,25.639299392700195,566972 -2022-09-27 07:30:00,25.6200008392334,26.059999465942383,25.200000762939453,25.655000686645508,25.655000686645508,778970 -2022-09-27 08:30:00,25.655000686645508,25.81999969482422,25.390100479125977,25.510000228881836,25.510000228881836,366916 -2022-09-27 09:30:00,25.479999542236328,25.940000534057617,25.450000762939453,25.860000610351562,25.860000610351562,418000 -2022-09-27 10:30:00,25.8700008392334,26.389999389648438,25.809999465942383,26.049999237060547,26.049999237060547,522245 -2022-09-27 11:30:00,26.06999969482422,26.260000228881836,25.93000030517578,26.15999984741211,26.15999984741211,361039 -2022-09-28 05:30:00,25.889999389648438,26.75,25.6200008392334,26.739999771118164,26.739999771118164,693807 -2022-09-28 06:30:00,26.709999084472656,27.09000015258789,26.40999984741211,26.920000076293945,26.920000076293945,432463 -2022-09-28 07:30:00,26.934999465942383,26.989999771118164,26.479999542236328,26.523399353027344,26.523399353027344,257166 -2022-09-28 08:30:00,26.524999618530273,26.860000610351562,26.524999618530273,26.79450035095215,26.79450035095215,189371 -2022-09-28 09:30:00,26.79290008544922,26.93000030517578,26.5,26.920000076293945,26.920000076293945,183440 -2022-09-28 10:30:00,26.93000030517578,27.229999542236328,26.864999771118164,27.229999542236328,27.229999542236328,290407 -2022-09-28 11:30:00,27.239999771118164,27.5,27.170000076293945,27.290000915527344,27.290000915527344,442745 -2022-09-29 05:30:00,27.079999923706055,27.690000534057617,25.950000762939453,25.959999084472656,25.959999084472656,868853 -2022-09-29 06:30:00,25.950000762939453,25.950000762939453,24.8799991607666,24.989999771118164,24.989999771118164,727416 -2022-09-29 07:30:00,24.969999313354492,25.729999542236328,24.850000381469727,25.33329963684082,25.33329963684082,653643 -2022-09-29 08:30:00,25.299999237060547,25.350000381469727,24.959999084472656,25.040000915527344,25.040000915527344,336927 -2022-09-29 09:30:00,25.040000915527344,25.100000381469727,24.690000534057617,24.8799991607666,24.8799991607666,415427 -2022-09-29 10:30:00,24.8799991607666,25.338699340820312,24.821699142456055,25.190000534057617,25.190000534057617,390512 -2022-09-29 11:30:00,25.194400787353516,25.510000228881836,25.170000076293945,25.43000030517578,25.43000030517578,445886 -2022-09-30 05:30:00,24.834999084472656,25.600000381469727,24.440000534057617,25.559999465942383,25.559999465942383,713772 -2022-09-30 06:30:00,25.56999969482422,25.81999969482422,25.3799991607666,25.559999465942383,25.559999465942383,435591 -2022-09-30 07:30:00,25.53499984741211,25.540000915527344,25.06999969482422,25.155000686645508,25.155000686645508,360446 -2022-09-30 08:30:00,25.139999389648438,25.59000015258789,25.094999313354492,25.559999465942383,25.559999465942383,250664 -2022-09-30 09:30:00,25.56999969482422,25.579999923706055,25.170000076293945,25.440000534057617,25.440000534057617,259447 -2022-09-30 10:30:00,25.459999084472656,25.5,25.07900047302246,25.34000015258789,25.34000015258789,273852 -2022-09-30 11:30:00,25.34000015258789,25.3799991607666,25.0,25.1299991607666,25.1299991607666,375019 -2022-10-03 05:30:00,25.139999389648438,25.170000076293945,24.209999084472656,24.80500030517578,24.80500030517578,820952 -2022-10-03 06:30:00,24.822900772094727,25.25,24.780000686645508,25.139999389648438,25.139999389648438,449620 -2022-10-03 07:30:00,25.145000457763672,25.290000915527344,24.889999389648438,25.18000030517578,25.18000030517578,220508 -2022-10-03 08:30:00,25.15999984741211,25.469999313354492,25.09000015258789,25.329999923706055,25.329999923706055,176776 -2022-10-03 09:30:00,25.3218994140625,25.434999465942383,25.104999542236328,25.3799991607666,25.3799991607666,263164 -2022-10-03 10:30:00,25.3700008392334,25.6299991607666,25.31999969482422,25.399999618530273,25.399999618530273,327948 -2022-10-03 11:30:00,25.389999389648438,25.5,25.309999465942383,25.389999389648438,25.389999389648438,276431 -2022-10-04 05:30:00,26.170000076293945,27.239999771118164,26.0,26.649999618530273,26.649999618530273,1146858 -2022-10-04 06:30:00,26.6200008392334,27.3700008392334,26.511499404907227,27.282699584960938,27.282699584960938,609609 -2022-10-04 07:30:00,27.270000457763672,27.739999771118164,27.21430015563965,27.65999984741211,27.65999984741211,662228 -2022-10-04 08:30:00,27.65999984741211,27.77589988708496,27.020000457763672,27.239999771118164,27.239999771118164,687928 -2022-10-04 09:30:00,27.239999771118164,27.699899673461914,27.15999984741211,27.460100173950195,27.460100173950195,386014 -2022-10-04 10:30:00,27.450000762939453,27.825000762939453,27.170000076293945,27.22249984741211,27.22249984741211,459098 -2022-10-04 11:30:00,27.229999542236328,27.690000534057617,27.200000762939453,27.579999923706055,27.579999923706055,408563 -2022-10-05 05:30:00,26.709999084472656,26.760000228881836,25.440000534057617,25.533000946044922,25.533000946044922,1177008 -2022-10-05 06:30:00,25.469999313354492,26.170000076293945,25.43000030517578,26.030000686645508,26.030000686645508,584125 -2022-10-05 07:30:00,26.040000915527344,26.40999984741211,25.950000762939453,26.209999084472656,26.209999084472656,194467 -2022-10-05 08:30:00,26.209999084472656,26.670000076293945,26.18000030517578,26.489999771118164,26.489999771118164,224793 -2022-10-05 09:30:00,26.489999771118164,26.559999465942383,26.100000381469727,26.24209976196289,26.24209976196289,202930 -2022-10-05 10:30:00,26.25,26.610000610351562,26.209999084472656,26.520000457763672,26.520000457763672,245755 -2022-10-05 11:30:00,26.510000228881836,26.738000869750977,26.360000610351562,26.440000534057617,26.440000534057617,230227 -2022-10-06 05:30:00,26.290000915527344,26.999000549316406,25.93000030517578,26.0,26.0,642825 -2022-10-06 06:30:00,25.963699340820312,26.850000381469727,25.799999237060547,26.520000457763672,26.520000457763672,483835 -2022-10-06 07:30:00,26.530000686645508,26.6200008392334,26.25,26.420000076293945,26.420000076293945,201143 -2022-10-06 08:30:00,26.43000030517578,26.68000030517578,26.344999313354492,26.68000030517578,26.68000030517578,128724 -2022-10-06 09:30:00,26.670000076293945,26.671899795532227,26.5,26.558799743652344,26.558799743652344,222635 -2022-10-06 10:30:00,26.56999969482422,26.649999618530273,25.959999084472656,26.25,26.25,412897 -2022-10-06 11:30:00,26.290000915527344,26.329999923706055,25.950000762939453,25.989999771118164,25.989999771118164,221235 -2022-10-07 05:30:00,25.84000015258789,25.84000015258789,25.049999237060547,25.290000915527344,25.290000915527344,648296 -2022-10-07 06:30:00,25.290000915527344,25.440000534057617,24.8799991607666,25.1299991607666,25.1299991607666,557753 -2022-10-07 07:30:00,25.145000457763672,25.25,25.0,25.020000457763672,25.020000457763672,216127 -2022-10-07 08:30:00,25.010000228881836,25.030000686645508,24.420000076293945,24.799999237060547,24.799999237060547,618955 -2022-10-07 09:30:00,24.795000076293945,24.889999389648438,24.75,24.8700008392334,24.8700008392334,217571 -2022-10-07 10:30:00,24.860000610351562,25.139999389648438,24.850000381469727,25.030000686645508,25.030000686645508,409573 -2022-10-07 11:30:00,25.020000457763672,25.3799991607666,24.998300552368164,25.290000915527344,25.290000915527344,421706 -2022-10-10 05:30:00,25.3700008392334,26.5,25.200000762939453,26.190000534057617,26.190000534057617,994837 -2022-10-10 06:30:00,26.110000610351562,26.15999984741211,25.40999984741211,25.649999618530273,25.649999618530273,472978 -2022-10-10 07:30:00,25.649999618530273,25.799999237060547,25.1200008392334,25.128700256347656,25.128700256347656,232032 -2022-10-10 08:30:00,25.139999389648438,25.18000030517578,24.81999969482422,25.079999923706055,25.079999923706055,257881 -2022-10-10 09:30:00,25.09000015258789,25.440000534057617,25.079999923706055,25.25,25.25,209080 -2022-10-10 10:30:00,25.229999542236328,25.299999237060547,24.75,24.799999237060547,24.799999237060547,386796 -2022-10-10 11:30:00,24.809999465942383,25.079999923706055,24.760000228881836,24.959999084472656,24.959999084472656,277348 -2022-10-11 05:30:00,25.030000686645508,25.290000915527344,23.95009994506836,24.56999969482422,24.56999969482422,883773 -2022-10-11 06:30:00,24.549999237060547,25.700000762939453,24.3700008392334,25.700000762939453,25.700000762939453,887074 -2022-10-11 07:30:00,25.700000762939453,26.299999237060547,25.549999237060547,25.850000381469727,25.850000381469727,737065 -2022-10-11 08:30:00,25.93000030517578,26.239999771118164,25.412799835205078,25.450000762939453,25.450000762939453,428505 -2022-10-11 09:30:00,25.459999084472656,25.579999923706055,25.265899658203125,25.440000534057617,25.440000534057617,209530 -2022-10-11 10:30:00,25.440000534057617,25.540000915527344,25.020000457763672,25.143999099731445,25.143999099731445,275952 -2022-10-11 11:30:00,25.145000457763672,25.34000015258789,25.059999465942383,25.219999313354492,25.219999313354492,336094 -2022-10-12 05:30:00,25.959999084472656,26.889999389648438,25.6299991607666,25.840299606323242,25.840299606323242,1336089 -2022-10-12 06:30:00,25.799999237060547,25.969999313354492,25.270000457763672,25.959999084472656,25.959999084472656,365852 -2022-10-12 07:30:00,25.969999313354492,26.290000915527344,25.950000762939453,25.989999771118164,25.989999771118164,311866 -2022-10-12 08:30:00,25.969999313354492,26.165800094604492,25.900100708007812,26.09000015258789,26.09000015258789,199817 -2022-10-12 09:30:00,26.079999923706055,26.1299991607666,25.84000015258789,26.100000381469727,26.100000381469727,239348 -2022-10-12 10:30:00,26.100000381469727,26.21820068359375,25.510000228881836,25.530000686645508,25.530000686645508,312738 -2022-10-12 11:30:00,25.520000457763672,25.59000015258789,25.299999237060547,25.34160041809082,25.34160041809082,407828 -2022-10-13 05:30:00,24.420000076293945,25.170000076293945,23.90999984741211,24.700000762939453,24.700000762939453,1435513 -2022-10-13 06:30:00,24.67340087890625,26.59000015258789,24.6200008392334,25.84000015258789,25.84000015258789,841957 -2022-10-13 07:30:00,25.860000610351562,26.079999923706055,25.25,25.360000610351562,25.360000610351562,438528 -2022-10-13 08:30:00,25.3799991607666,25.860000610351562,25.280000686645508,25.799999237060547,25.799999237060547,177316 -2022-10-13 09:30:00,25.809999465942383,25.899999618530273,25.510000228881836,25.530000686645508,25.530000686645508,177555 -2022-10-13 10:30:00,25.520000457763672,25.790000915527344,25.510000228881836,25.670000076293945,25.670000076293945,129794 -2022-10-13 11:30:00,25.670000076293945,25.700000762939453,25.440099716186523,25.579999923706055,25.579999923706055,216356 -2022-10-14 05:30:00,25.770000457763672,26.3700008392334,25.350000381469727,25.489999771118164,25.489999771118164,1039485 -2022-10-14 06:30:00,25.459999084472656,25.624799728393555,25.1299991607666,25.350000381469727,25.350000381469727,316408 -2022-10-14 07:30:00,25.350000381469727,25.350000381469727,24.8700008392334,25.209999084472656,25.209999084472656,344128 -2022-10-14 08:30:00,25.219999313354492,25.339000701904297,24.989999771118164,25.075000762939453,25.075000762939453,168779 -2022-10-14 09:30:00,25.09000015258789,25.15999984741211,24.889999389648438,25.03499984741211,25.03499984741211,145548 -2022-10-14 10:30:00,25.030000686645508,25.149999618530273,24.90999984741211,24.940000534057617,24.940000534057617,232839 -2022-10-14 11:30:00,24.93000030517578,24.989999771118164,24.700000762939453,24.829999923706055,24.829999923706055,395085 -2022-10-17 05:30:00,25.3700008392334,26.379899978637695,25.350000381469727,26.149999618530273,26.149999618530273,1178208 -2022-10-17 06:30:00,26.127199172973633,26.40999984741211,25.920000076293945,26.260000228881836,26.260000228881836,614077 -2022-10-17 07:30:00,26.25,26.350000381469727,25.850000381469727,25.979999542236328,25.979999542236328,371118 -2022-10-17 08:30:00,25.979999542236328,26.239999771118164,25.959999084472656,26.05929946899414,26.05929946899414,214190 -2022-10-17 09:30:00,26.06999969482422,26.209999084472656,25.950000762939453,26.059999465942383,26.059999465942383,184852 -2022-10-17 10:30:00,26.049999237060547,26.049999237060547,25.770000457763672,25.7721004486084,25.7721004486084,249235 -2022-10-17 11:30:00,25.780000686645508,26.040000915527344,25.75,25.934999465942383,25.934999465942383,216496 -2022-10-18 05:30:00,27.549999237060547,27.739999771118164,26.1299991607666,26.232200622558594,26.232200622558594,1417541 -2022-10-18 06:30:00,26.200000762939453,26.989999771118164,26.161500930786133,26.690000534057617,26.690000534057617,562072 -2022-10-18 07:30:00,26.690000534057617,27.059999465942383,26.3700008392334,26.8843994140625,26.8843994140625,511635 -2022-10-18 08:30:00,26.90999984741211,26.989999771118164,26.701799392700195,26.969999313354492,26.969999313354492,289287 -2022-10-18 09:30:00,26.967500686645508,27.399999618530273,26.951799392700195,27.3799991607666,27.3799991607666,418779 -2022-10-18 10:30:00,27.389999389648438,27.399999618530273,26.440000534057617,26.440000534057617,26.440000534057617,642386 -2022-10-18 11:30:00,26.440000534057617,26.65999984741211,26.382099151611328,26.65999984741211,26.65999984741211,363097 -2022-10-19 05:30:00,26.0,26.18000030517578,25.139999389648438,25.485000610351562,25.485000610351562,1301195 -2022-10-19 06:30:00,25.5,25.59000015258789,25.190000534057617,25.239999771118164,25.239999771118164,617487 -2022-10-19 07:30:00,25.239999771118164,25.31999969482422,24.860000610351562,24.889999389648438,24.889999389648438,550481 -2022-10-19 08:30:00,24.8700008392334,25.100000381469727,24.739999771118164,24.899999618530273,24.899999618530273,714525 -2022-10-19 09:30:00,24.899999618530273,25.159900665283203,24.81999969482422,24.920000076293945,24.920000076293945,334698 -2022-10-19 10:30:00,24.90999984741211,24.959999084472656,24.270000457763672,24.565000534057617,24.565000534057617,956740 -2022-10-19 11:30:00,24.57990074157715,24.649999618530273,24.3799991607666,24.540000915527344,24.540000915527344,599205 -2022-10-20 05:30:00,24.649999618530273,24.770000457763672,24.1299991607666,24.450000762939453,24.450000762939453,1363805 -2022-10-20 06:30:00,24.479999542236328,25.448999404907227,24.329999923706055,24.700000762939453,24.700000762939453,1184310 -2022-10-20 07:30:00,24.690000534057617,24.80620002746582,24.43000030517578,24.58370018005371,24.58370018005371,634360 -2022-10-20 08:30:00,24.56999969482422,24.81999969482422,24.540000915527344,24.690000534057617,24.690000534057617,331027 -2022-10-20 09:30:00,24.690000534057617,24.827600479125977,24.610000610351562,24.739999771118164,24.739999771118164,173894 -2022-10-20 10:30:00,24.719999313354492,24.760000228881836,24.209999084472656,24.225000381469727,24.225000381469727,689773 -2022-10-20 11:30:00,24.219999313354492,24.489999771118164,24.06999969482422,24.360000610351562,24.360000610351562,574925 -2022-10-21 05:30:00,24.149999618530273,24.860000610351562,24.100000381469727,24.260000228881836,24.260000228881836,587724 -2022-10-21 06:30:00,24.28059959411621,24.600000381469727,24.104999542236328,24.389999389648438,24.389999389648438,362110 -2022-10-21 07:30:00,24.40999984741211,24.700000762939453,24.31999969482422,24.6200008392334,24.6200008392334,206854 -2022-10-21 08:30:00,24.639999389648438,25.079999923706055,24.579999923706055,24.8700008392334,24.8700008392334,362722 -2022-10-21 09:30:00,24.8700008392334,25.139999389648438,24.856300354003906,25.079999923706055,25.079999923706055,359144 -2022-10-21 10:30:00,25.06999969482422,25.190000534057617,24.863800048828125,25.190000534057617,25.190000534057617,552752 -2022-10-21 11:30:00,25.190000534057617,25.329999923706055,25.09000015258789,25.239999771118164,25.239999771118164,445726 -2022-10-24 05:30:00,25.0,25.190000534057617,24.110000610351562,24.323999404907227,24.323999404907227,858685 -2022-10-24 06:30:00,24.290000915527344,24.729999542236328,24.200000762939453,24.3700008392334,24.3700008392334,480957 -2022-10-24 07:30:00,24.3700008392334,24.68000030517578,24.270000457763672,24.5,24.5,250723 -2022-10-24 08:30:00,24.469999313354492,24.670000076293945,24.424999237060547,24.649999618530273,24.649999618530273,159435 -2022-10-24 09:30:00,24.635000228881836,25.139999389648438,24.594999313354492,24.809999465942383,24.809999465942383,706493 -2022-10-24 10:30:00,24.81999969482422,24.989999771118164,24.770000457763672,24.889999389648438,24.889999389648438,229652 -2022-10-24 11:30:00,24.889999389648438,24.889999389648438,24.65999984741211,24.690000534057617,24.690000534057617,321413 -2022-10-25 05:30:00,24.815000534057617,26.639999389648438,24.799999237060547,26.422800064086914,26.422800064086914,1945958 -2022-10-25 06:30:00,26.43000030517578,27.219999313354492,26.290000915527344,27.190000534057617,27.190000534057617,1242086 -2022-10-25 07:30:00,27.18079948425293,27.790000915527344,26.829999923706055,27.15519905090332,27.15519905090332,1888758 -2022-10-25 08:30:00,27.18000030517578,27.5,26.680500030517578,26.719999313354492,26.719999313354492,744326 -2022-10-25 09:30:00,26.729999542236328,27.09000015258789,26.450000762939453,27.0310001373291,27.0310001373291,596246 -2022-10-25 10:30:00,27.03499984741211,27.350000381469727,26.950000762939453,27.269399642944336,27.269399642944336,510689 -2022-10-25 11:30:00,27.280000686645508,27.280000686645508,26.75,26.8700008392334,26.8700008392334,658159 -2022-10-26 05:30:00,26.3700008392334,27.148500442504883,26.149999618530273,26.729999542236328,26.729999542236328,667410 -2022-10-26 06:30:00,26.829999923706055,27.479999542236328,26.739999771118164,27.399999618530273,27.399999618530273,617040 -2022-10-26 07:30:00,27.408300399780273,27.420000076293945,26.729999542236328,26.858800888061523,26.858800888061523,489107 -2022-10-26 08:30:00,26.85449981689453,26.940000534057617,26.079999923706055,26.100000381469727,26.100000381469727,485284 -2022-10-26 09:30:00,26.11989974975586,26.34000015258789,25.65999984741211,25.690000534057617,25.690000534057617,465856 -2022-10-26 10:30:00,25.690000534057617,25.889999389648438,25.459999084472656,25.489999771118164,25.489999771118164,537551 -2022-10-26 11:30:00,25.489999771118164,25.600000381469727,25.31999969482422,25.43000030517578,25.43000030517578,485364 -2022-10-27 05:30:00,25.75,26.263700485229492,25.200000762939453,25.68000030517578,25.68000030517578,626371 -2022-10-27 06:30:00,25.68000030517578,26.079999923706055,25.329999923706055,25.530000686645508,25.530000686645508,421191 -2022-10-27 07:30:00,25.530000686645508,25.770000457763672,25.440000534057617,25.600000381469727,25.600000381469727,162230 -2022-10-27 08:30:00,25.59000015258789,26.299999237060547,25.579999923706055,26.270000457763672,26.270000457763672,301027 -2022-10-27 09:30:00,26.260000228881836,26.329999923706055,26.06570053100586,26.219999313354492,26.219999313354492,185915 -2022-10-27 10:30:00,26.219999313354492,26.290000915527344,25.6299991607666,25.700000762939453,25.700000762939453,281641 -2022-10-27 11:30:00,25.709999084472656,25.969999313354492,25.709999084472656,25.920000076293945,25.920000076293945,212447 -2022-10-28 05:30:00,26.8799991607666,28.149999618530273,26.420000076293945,26.59000015258789,26.59000015258789,1991478 -2022-10-28 06:30:00,26.616100311279297,27.440000534057617,26.616100311279297,27.31999969482422,27.31999969482422,597866 -2022-10-28 07:30:00,27.31999969482422,27.48819923400879,27.049999237060547,27.389999389648438,27.389999389648438,494986 -2022-10-28 08:30:00,27.43000030517578,28.790000915527344,27.399999618530273,28.56999969482422,28.56999969482422,2309517 -2022-10-28 09:30:00,28.579999923706055,28.649999618530273,27.700000762939453,28.34000015258789,28.34000015258789,981094 -2022-10-28 10:30:00,28.350000381469727,28.350000381469727,27.899999618530273,28.28499984741211,28.28499984741211,818222 -2022-10-28 11:30:00,28.258499145507812,28.299999237060547,27.979999542236328,28.139999389648438,28.139999389648438,664687 -2022-10-31 05:30:00,31.229999542236328,34.9900016784668,29.079999923706055,29.725000381469727,29.725000381469727,13867238 -2022-10-31 06:30:00,29.700000762939453,30.600000381469727,29.250099182128906,29.599899291992188,29.599899291992188,2957642 -2022-10-31 07:30:00,29.570199966430664,30.3700008392334,29.131000518798828,29.704999923706055,29.704999923706055,1880412 -2022-10-31 08:30:00,29.690000534057617,29.709999084472656,28.649999618530273,28.81999969482422,28.81999969482422,1752775 -2022-10-31 09:30:00,28.799999237060547,28.898700714111328,27.90999984741211,28.290000915527344,28.290000915527344,1406442 -2022-10-31 10:30:00,28.290000915527344,28.770000457763672,28.020000457763672,28.39900016784668,28.39900016784668,945588 -2022-10-31 11:30:00,28.389999389648438,28.670000076293945,28.270000457763672,28.360000610351562,28.360000610351562,702944 -2022-11-01 05:30:00,29.399999618530273,29.690000534057617,28.200000762939453,28.790000915527344,28.790000915527344,1894871 -2022-11-01 06:30:00,28.829999923706055,28.829999923706055,28.161500930786133,28.520000457763672,28.520000457763672,681320 -2022-11-01 07:30:00,28.53459930419922,28.639999389648438,27.6299991607666,27.8799991607666,27.8799991607666,806719 -2022-11-01 08:30:00,27.8799991607666,28.228300094604492,27.6200008392334,28.094999313354492,28.094999313354492,310049 -2022-11-01 09:30:00,28.110000610351562,28.1200008392334,27.829999923706055,27.959999084472656,27.959999084472656,232535 -2022-11-01 10:30:00,27.969999313354492,28.549999237060547,27.719999313354492,28.401500701904297,28.401500701904297,602598 -2022-11-01 11:30:00,28.420000076293945,28.707199096679688,28.309999465942383,28.3700008392334,28.3700008392334,496378 -2022-11-02 05:30:00,27.899999618530273,28.75,27.6299991607666,27.759000778198242,27.759000778198242,870903 -2022-11-02 06:30:00,27.770000457763672,28.260000228881836,27.639999389648438,27.719999313354492,27.719999313354492,358475 -2022-11-02 07:30:00,27.719999313354492,28.15999984741211,27.684999465942383,27.923200607299805,27.923200607299805,329403 -2022-11-02 08:30:00,27.940000534057617,28.19969940185547,27.770000457763672,27.979999542236328,27.979999542236328,207523 -2022-11-02 09:30:00,27.969999313354492,28.599899291992188,27.889999389648438,28.579999923706055,28.579999923706055,383430 -2022-11-02 10:30:00,28.600000381469727,28.65999984741211,26.625,26.770000457763672,26.770000457763672,1179423 -2022-11-02 11:30:00,26.739999771118164,26.93000030517578,26.5,26.639999389648438,26.639999389648438,647070 -2022-11-03 05:30:00,26.0,26.829999923706055,26.0,26.75,26.75,926035 -2022-11-03 06:30:00,26.75,27.28499984741211,26.44930076599121,26.690000534057617,26.690000534057617,593421 -2022-11-03 07:30:00,26.64069938659668,26.69499969482422,26.299999237060547,26.520000457763672,26.520000457763672,361092 -2022-11-03 08:30:00,26.510000228881836,26.510000228881836,26.170000076293945,26.200000762939453,26.200000762939453,309596 -2022-11-03 09:30:00,26.190000534057617,26.249900817871094,26.030000686645508,26.145000457763672,26.145000457763672,281342 -2022-11-03 10:30:00,26.1299991607666,26.44499969482422,26.040000915527344,26.290000915527344,26.290000915527344,326367 -2022-11-03 11:30:00,26.280000686645508,26.450000762939453,26.126699447631836,26.209999084472656,26.209999084472656,455068 -2022-11-04 05:30:00,26.600000381469727,26.940000534057617,26.122900009155273,26.690000534057617,26.690000534057617,562728 -2022-11-04 06:30:00,26.692800521850586,27.030000686645508,26.045000076293945,26.079999923706055,26.079999923706055,611927 -2022-11-04 07:30:00,26.086999893188477,26.09000015258789,25.459999084472656,25.850000381469727,25.850000381469727,790856 -2022-11-04 08:30:00,25.850000381469727,25.860000610351562,25.34000015258789,25.56439971923828,25.56439971923828,423647 -2022-11-04 09:30:00,25.559999465942383,25.799999237060547,25.559999465942383,25.799999237060547,25.799999237060547,362871 -2022-11-04 10:30:00,25.781700134277344,26.139999389648438,25.729999542236328,26.1200008392334,26.1200008392334,640765 -2022-11-04 11:30:00,26.1200008392334,26.459999084472656,26.059999465942383,26.459999084472656,26.459999084472656,568450 -2022-11-07 04:30:00,26.25,26.299999237060547,24.799999237060547,25.059999465942383,25.059999465942383,1371573 -2022-11-07 05:30:00,25.059999465942383,25.5,24.950000762939453,25.450000762939453,25.450000762939453,443234 -2022-11-07 06:30:00,25.454999923706055,25.770000457763672,25.33609962463379,25.770000457763672,25.770000457763672,250319 -2022-11-07 07:30:00,25.790000915527344,25.969999313354492,25.5,25.565000534057617,25.565000534057617,296753 -2022-11-07 08:30:00,25.585599899291992,25.989999771118164,25.520000457763672,25.96500015258789,25.96500015258789,177248 -2022-11-07 09:30:00,25.982999801635742,26.1299991607666,25.87299919128418,26.06999969482422,26.06999969482422,220776 -2022-11-07 10:30:00,26.04290008544922,26.110000610351562,25.68000030517578,25.729999542236328,25.729999542236328,322605 -2022-11-08 04:30:00,25.570499420166016,25.645000457763672,25.145599365234375,25.209999084472656,25.209999084472656,746064 -2022-11-08 05:30:00,25.229999542236328,25.760000228881836,25.170000076293945,25.65999984741211,25.65999984741211,463626 -2022-11-08 06:30:00,25.649999618530273,25.850000381469727,25.520000457763672,25.65999984741211,25.65999984741211,296540 -2022-11-08 07:30:00,25.65999984741211,25.665000915527344,25.139999389648438,25.190000534057617,25.190000534057617,286924 -2022-11-08 08:30:00,25.18000030517578,25.199899673461914,24.110000610351562,24.1299991607666,24.1299991607666,1439173 -2022-11-08 09:30:00,24.139999389648438,24.639999389648438,24.139999389648438,24.559999465942383,24.559999465942383,614599 -2022-11-08 10:30:00,24.559999465942383,25.190000534057617,24.559999465942383,25.139999389648438,25.139999389648438,692562 -2022-11-09 04:30:00,24.549999237060547,24.670000076293945,23.709999084472656,23.770000457763672,23.770000457763672,1174958 -2022-11-09 05:30:00,23.780000686645508,23.81999969482422,22.229999542236328,22.439899444580078,22.439899444580078,2416632 -2022-11-09 06:30:00,22.439300537109375,22.950000762939453,22.3799991607666,22.510000228881836,22.510000228881836,1254257 -2022-11-09 07:30:00,22.5,22.530000686645508,21.889999389648438,22.040000915527344,22.040000915527344,944930 -2022-11-09 08:30:00,22.020000457763672,22.469999313354492,21.979999542236328,22.229999542236328,22.229999542236328,803801 -2022-11-09 09:30:00,22.225000381469727,22.825000762939453,21.95009994506836,22.81999969482422,22.81999969482422,797788 -2022-11-09 10:30:00,22.829999923706055,23.239999771118164,22.579999923706055,23.1200008392334,23.1200008392334,912174 -2022-11-10 04:30:00,24.6200008392334,25.6968994140625,23.90999984741211,25.457399368286133,25.457399368286133,2739444 -2022-11-10 05:30:00,25.45549964904785,25.5,24.315000534057617,25.020000457763672,25.020000457763672,837877 -2022-11-10 06:30:00,25.030000686645508,25.100000381469727,24.510000228881836,24.520000457763672,24.520000457763672,383885 -2022-11-10 07:30:00,24.520000457763672,24.520000457763672,24.000099182128906,24.179899215698242,24.179899215698242,578943 -2022-11-10 08:30:00,24.170000076293945,24.65999984741211,24.040000915527344,24.469999313354492,24.469999313354492,373414 -2022-11-10 09:30:00,24.46500015258789,24.920000076293945,24.40999984741211,24.829999923706055,24.829999923706055,331045 -2022-11-10 10:30:00,24.825000762939453,24.950000762939453,24.520000457763672,24.780000686645508,24.780000686645508,672183 -2022-11-11 04:30:00,24.780000686645508,25.290000915527344,24.149999618530273,25.125,25.125,808963 -2022-11-11 05:30:00,25.139999389648438,25.520000457763672,25.040000915527344,25.06999969482422,25.06999969482422,556376 -2022-11-11 06:30:00,25.065500259399414,25.59000015258789,25.021499633789062,25.584199905395508,25.584199905395508,328271 -2022-11-11 07:30:00,25.578399658203125,25.979999542236328,25.5,25.969999313354492,25.969999313354492,464228 -2022-11-11 08:30:00,25.959999084472656,26.079999923706055,25.68000030517578,26.065000534057617,26.065000534057617,508184 -2022-11-11 09:30:00,26.059999465942383,26.1200008392334,25.729999542236328,25.84000015258789,25.84000015258789,587630 -2022-11-11 10:30:00,25.84000015258789,26.1200008392334,25.81999969482422,26.079999923706055,26.079999923706055,523432 -2022-11-14 04:30:00,26.299999237060547,27.3799991607666,26.299999237060547,26.329999923706055,26.329999923706055,1895672 -2022-11-14 05:30:00,26.332799911499023,26.93000030517578,25.920000076293945,26.110000610351562,26.110000610351562,691951 -2022-11-14 06:30:00,26.115299224853516,26.289400100708008,25.610000610351562,26.170000076293945,26.170000076293945,463998 -2022-11-14 07:30:00,26.181800842285156,26.691600799560547,26.06999969482422,26.650100708007812,26.650100708007812,290316 -2022-11-14 08:30:00,26.65999984741211,26.65999984741211,26.360000610351562,26.459999084472656,26.459999084472656,229849 -2022-11-14 09:30:00,26.459199905395508,26.489999771118164,26.150999069213867,26.329999923706055,26.329999923706055,259781 -2022-11-14 10:30:00,26.309999465942383,26.540000915527344,25.93000030517578,26.049999237060547,26.049999237060547,398161 -2022-11-15 04:30:00,26.59000015258789,27.6200008392334,26.270000457763672,27.403099060058594,27.403099060058594,1345995 -2022-11-15 05:30:00,27.43000030517578,27.729999542236328,27.149999618530273,27.459999084472656,27.459999084472656,772894 -2022-11-15 06:30:00,27.489999771118164,27.934999465942383,27.44569969177246,27.809999465942383,27.809999465942383,535496 -2022-11-15 07:30:00,27.81999969482422,28.239999771118164,27.459999084472656,27.530000686645508,27.530000686645508,952898 -2022-11-15 08:30:00,27.520000457763672,27.565000534057617,26.899999618530273,27.399999618530273,27.399999618530273,841733 -2022-11-15 09:30:00,27.40250015258789,27.700000762939453,27.34000015258789,27.563800811767578,27.563800811767578,366505 -2022-11-15 10:30:00,27.559999465942383,27.600000381469727,27.315000534057617,27.59000015258789,27.59000015258789,473337 -2022-11-16 04:30:00,26.6200008392334,27.14550018310547,26.3700008392334,26.739999771118164,26.739999771118164,707713 -2022-11-16 05:30:00,26.739999771118164,26.979999542236328,26.53499984741211,26.899999618530273,26.899999618530273,314278 -2022-11-16 06:30:00,26.899999618530273,27.170000076293945,26.75,27.079999923706055,27.079999923706055,198934 -2022-11-16 07:30:00,27.079999923706055,27.350000381469727,27.020000457763672,27.059999465942383,27.059999465942383,233058 -2022-11-16 08:30:00,27.064800262451172,27.07040023803711,26.760000228881836,26.90999984741211,26.90999984741211,194937 -2022-11-16 09:30:00,26.90999984741211,27.020000457763672,26.76300048828125,26.809999465942383,26.809999465942383,200438 -2022-11-16 10:30:00,26.81999969482422,27.149999618530273,26.790000915527344,27.094999313354492,27.094999313354492,372254 -2022-11-17 04:30:00,26.299999237060547,26.979900360107422,26.149999618530273,26.809999465942383,26.809999465942383,513943 -2022-11-17 05:30:00,26.81999969482422,27.030000686645508,26.68000030517578,26.90999984741211,26.90999984741211,269089 -2022-11-17 06:30:00,26.90999984741211,27.389999389648438,26.81999969482422,27.25,27.25,239322 -2022-11-17 07:30:00,27.219999313354492,27.739999771118164,27.125999450683594,27.559999465942383,27.559999465942383,341298 -2022-11-17 08:30:00,27.540000915527344,27.639999389648438,27.354999542236328,27.420000076293945,27.420000076293945,187933 -2022-11-17 09:30:00,27.420000076293945,27.760000228881836,27.3700008392334,27.420000076293945,27.420000076293945,262296 -2022-11-17 10:30:00,27.399999618530273,27.760000228881836,27.25,27.75,27.75,460745 -2022-11-18 04:30:00,28.15999984741211,28.699899673461914,27.459999084472656,27.575000762939453,27.575000762939453,924310 -2022-11-18 05:30:00,27.53860092163086,27.999900817871094,27.469999313354492,27.510000228881836,27.510000228881836,296824 -2022-11-18 06:30:00,27.520000457763672,27.559999465942383,27.028499603271484,27.200000762939453,27.200000762939453,288295 -2022-11-18 07:30:00,27.19659996032715,27.34000015258789,26.829999923706055,27.325000762939453,27.325000762939453,314562 -2022-11-18 08:30:00,27.325000762939453,27.600000381469727,27.239999771118164,27.579999923706055,27.579999923706055,333124 -2022-11-18 09:30:00,27.579999923706055,27.649999618530273,27.286800384521484,27.479999542236328,27.479999542236328,398459 -2022-11-18 10:30:00,27.479999542236328,27.639999389648438,27.399999618530273,27.6200008392334,27.6200008392334,404169 -2022-11-21 04:30:00,26.65999984741211,27.829999923706055,26.610000610351562,26.885000228881836,26.885000228881836,784205 -2022-11-21 05:30:00,26.850000381469727,26.90999984741211,25.799999237060547,26.1299991607666,26.1299991607666,777530 -2022-11-21 06:30:00,26.1200008392334,26.18000030517578,25.729999542236328,25.790000915527344,25.790000915527344,458651 -2022-11-21 07:30:00,25.780099868774414,25.834999084472656,25.200000762939453,25.301300048828125,25.301300048828125,617238 -2022-11-21 08:30:00,25.318500518798828,25.469999313354492,24.854999542236328,25.1200008392334,25.1200008392334,658120 -2022-11-21 09:30:00,25.1200008392334,25.219999313354492,24.93000030517578,25.09000015258789,25.09000015258789,451289 -2022-11-21 10:30:00,25.079999923706055,25.40999984741211,25.020000457763672,25.200000762939453,25.200000762939453,456822 -2022-11-22 04:30:00,25.1299991607666,26.329999923706055,24.700000762939453,26.323999404907227,26.323999404907227,1840354 -2022-11-22 05:30:00,26.329999923706055,26.450000762939453,25.6200008392334,25.90999984741211,25.90999984741211,662487 -2022-11-22 06:30:00,25.90959930419922,26.09000015258789,25.549999237060547,25.829999923706055,25.829999923706055,481723 -2022-11-22 07:30:00,25.841999053955078,25.8799991607666,25.56999969482422,25.843900680541992,25.843900680541992,180772 -2022-11-22 08:30:00,25.844600677490234,25.950000762939453,25.6560001373291,25.770000457763672,25.770000457763672,234116 -2022-11-22 09:30:00,25.780000686645508,25.989999771118164,25.760299682617188,25.9783992767334,25.9783992767334,174009 -2022-11-22 10:30:00,25.969999313354492,26.270000457763672,25.950000762939453,26.240100860595703,26.240100860595703,514894 -2022-11-23 04:30:00,25.920000076293945,26.860000610351562,25.920000076293945,26.600000381469727,26.600000381469727,752048 -2022-11-23 05:30:00,26.649900436401367,27.139999389648438,26.610000610351562,26.760000228881836,26.760000228881836,577064 -2022-11-23 06:30:00,26.729999542236328,26.957700729370117,26.34000015258789,26.6299991607666,26.6299991607666,448533 -2022-11-23 07:30:00,26.639999389648438,26.690000534057617,26.010000228881836,26.34000015258789,26.34000015258789,283787 -2022-11-23 08:30:00,26.37380027770996,26.700000762939453,26.2810001373291,26.649999618530273,26.649999618530273,191519 -2022-11-23 09:30:00,26.6200008392334,26.799999237060547,26.469999313354492,26.780000686645508,26.780000686645508,160254 -2022-11-23 10:30:00,26.780000686645508,26.809999465942383,26.540000915527344,26.68000030517578,26.68000030517578,233258 -2022-11-25 04:30:00,26.5,27.049999237060547,26.399999618530273,26.670000076293945,26.670000076293945,375993 -2022-11-25 05:30:00,26.66029930114746,26.979999542236328,26.576799392700195,26.806900024414062,26.806900024414062,181760 -2022-11-25 06:30:00,26.81999969482422,26.8700008392334,26.440000534057617,26.489999771118164,26.489999771118164,203593 -2022-11-28 04:30:00,25.790000915527344,26.440000534057617,25.559999465942383,26.150100708007812,26.150100708007812,494825 -2022-11-28 05:30:00,26.151599884033203,26.350000381469727,25.937599182128906,25.979999542236328,25.979999542236328,253831 -2022-11-28 06:30:00,26.0,26.100000381469727,25.729999542236328,25.899999618530273,25.899999618530273,299636 -2022-11-28 07:30:00,25.889999389648438,26.059999465942383,25.473600387573242,25.488100051879883,25.488100051879883,394420 -2022-11-28 08:30:00,25.469999313354492,25.482900619506836,25.239999771118164,25.420000076293945,25.420000076293945,360484 -2022-11-28 09:30:00,25.43000030517578,25.479999542236328,25.290000915527344,25.34000015258789,25.34000015258789,171860 -2022-11-28 10:30:00,25.34000015258789,25.379899978637695,25.210100173950195,25.299999237060547,25.299999237060547,361077 -2022-11-29 04:30:00,25.579999923706055,26.09709930419922,25.31999969482422,26.036100387573242,26.036100387573242,474066 -2022-11-29 05:30:00,26.049999237060547,26.268999099731445,25.6299991607666,25.779600143432617,25.779600143432617,448665 -2022-11-29 06:30:00,25.75,25.979900360107422,25.709999084472656,25.93269920349121,25.93269920349121,155727 -2022-11-29 07:30:00,25.950000762939453,26.350000381469727,25.770000457763672,25.834999084472656,25.834999084472656,319973 -2022-11-29 08:30:00,25.81999969482422,25.899999618530273,25.65999984741211,25.700000762939453,25.700000762939453,183398 -2022-11-29 09:30:00,25.690000534057617,25.690000534057617,25.450000762939453,25.527999877929688,25.527999877929688,186106 -2022-11-29 10:30:00,25.520000457763672,25.649999618530273,25.450000762939453,25.579999923706055,25.579999923706055,171780 -2022-11-30 04:30:00,25.899999618530273,25.940000534057617,25.3799991607666,25.709999084472656,25.709999084472656,388915 -2022-11-30 05:30:00,25.729999542236328,25.760000228881836,25.209999084472656,25.399999618530273,25.399999618530273,439843 -2022-11-30 06:30:00,25.40999984741211,25.489999771118164,25.059999465942383,25.18000030517578,25.18000030517578,314539 -2022-11-30 07:30:00,25.190000534057617,25.270000457763672,24.90999984741211,25.209999084472656,25.209999084472656,423817 -2022-11-30 08:30:00,25.209999084472656,26.200000762939453,25.149999618530273,26.150100708007812,26.150100708007812,573777 -2022-11-30 09:30:00,26.15999984741211,26.18000030517578,25.65999984741211,25.875,25.875,433851 -2022-11-30 10:30:00,25.8799991607666,26.229999542236328,25.8799991607666,26.149999618530273,26.149999618530273,703930 -2022-12-01 04:30:00,26.0,26.1299991607666,25.270000457763672,25.31999969482422,25.31999969482422,728610 -2022-12-01 05:30:00,25.30500030517578,27.5,25.18000030517578,26.68899917602539,26.68899917602539,2981876 -2022-12-01 06:30:00,26.72879981994629,27.18000030517578,26.309999465942383,26.673200607299805,26.673200607299805,1408619 -2022-12-01 07:30:00,26.690000534057617,27.139999389648438,26.6200008392334,26.719999313354492,26.719999313354492,852122 -2022-12-01 08:30:00,26.720300674438477,26.989999771118164,26.440000534057617,26.639999389648438,26.639999389648438,611535 -2022-12-01 09:30:00,26.625,27.1200008392334,26.299999237060547,26.40999984741211,26.40999984741211,544945 -2022-12-01 10:30:00,26.40999984741211,26.6299991607666,26.31999969482422,26.56999969482422,26.56999969482422,354664 -2022-12-02 04:30:00,26.25,26.8799991607666,26.110000610351562,26.793399810791016,26.793399810791016,641318 -2022-12-02 05:30:00,26.780000686645508,27.8700008392334,26.670000076293945,27.600000381469727,27.600000381469727,1434035 -2022-12-02 06:30:00,27.598400115966797,27.799999237060547,27.201000213623047,27.280000686645508,27.280000686645508,608821 -2022-12-02 07:30:00,27.270000457763672,27.56999969482422,27.17099952697754,27.5,27.5,343908 -2022-12-02 08:30:00,27.510000228881836,27.649599075317383,27.309999465942383,27.350000381469727,27.350000381469727,409229 -2022-12-02 09:30:00,27.34000015258789,27.5,27.260000228881836,27.299999237060547,27.299999237060547,452383 -2022-12-02 10:30:00,27.309999465942383,27.549999237060547,27.25,27.510000228881836,27.510000228881836,563318 -2022-12-05 04:30:00,27.309999465942383,27.479999542236328,26.309999465942383,26.420000076293945,26.420000076293945,1259716 -2022-12-05 05:30:00,26.420000076293945,26.65839958190918,26.09000015258789,26.15999984741211,26.15999984741211,656185 -2022-12-05 06:30:00,26.170000076293945,26.239999771118164,25.81999969482422,26.01449966430664,26.01449966430664,518884 -2022-12-05 07:30:00,26.010000228881836,26.030000686645508,25.50200080871582,25.577999114990234,25.577999114990234,494526 -2022-12-05 08:30:00,25.559999465942383,25.65999984741211,25.440000534057617,25.520000457763672,25.520000457763672,627337 -2022-12-05 09:30:00,25.510000228881836,25.739999771118164,25.440000534057617,25.530000686645508,25.530000686645508,661220 -2022-12-05 10:30:00,25.540000915527344,25.6200008392334,25.489999771118164,25.540000915527344,25.540000915527344,594142 -2022-12-06 04:30:00,25.40999984741211,25.576099395751953,24.229999542236328,24.2549991607666,24.2549991607666,1599186 -2022-12-06 05:30:00,24.239999771118164,24.8799991607666,24.239999771118164,24.75,24.75,827055 -2022-12-06 06:30:00,24.75,24.81999969482422,24.21190071105957,24.313800811767578,24.313800811767578,671136 -2022-12-06 07:30:00,24.30500030517578,24.440000534057617,23.8799991607666,23.899999618530273,23.899999618530273,798403 -2022-12-06 08:30:00,23.905000686645508,23.920000076293945,23.280000686645508,23.309999465942383,23.309999465942383,1188669 -2022-12-06 09:30:00,23.299999237060547,23.5,23.110000610351562,23.420000076293945,23.420000076293945,1459777 -2022-12-06 10:30:00,23.43000030517578,23.489999771118164,23.260000228881836,23.440000534057617,23.440000534057617,1024105 -2022-12-07 04:30:00,23.399999618530273,23.610000610351562,22.59000015258789,22.770000457763672,22.770000457763672,1833280 -2022-12-07 05:30:00,22.764999389648438,23.3700008392334,22.719999313354492,22.940099716186523,22.940099716186523,804115 -2022-12-07 06:30:00,22.93000030517578,22.959999084472656,22.470699310302734,22.519699096679688,22.519699096679688,1023808 -2022-12-07 07:30:00,22.520000457763672,22.549999237060547,21.969999313354492,22.219999313354492,22.219999313354492,1547319 -2022-12-07 08:30:00,22.209999084472656,22.760000228881836,22.200000762939453,22.56999969482422,22.56999969482422,1246541 -2022-12-07 09:30:00,22.58989906311035,22.829999923706055,22.3700008392334,22.75,22.75,815862 -2022-12-07 10:30:00,22.75,22.809999465942383,22.010000228881836,22.260000228881836,22.260000228881836,1625427 -2022-12-08 04:30:00,22.0,24.5,21.969999313354492,24.426599502563477,24.426599502563477,3998576 -2022-12-08 05:30:00,24.420000076293945,24.459999084472656,23.561500549316406,24.1200008392334,24.1200008392334,1342428 -2022-12-08 06:30:00,24.1200008392334,24.65999984741211,23.940000534057617,24.1200008392334,24.1200008392334,1416513 -2022-12-08 07:30:00,24.110000610351562,24.636600494384766,24.079999923706055,24.25,24.25,625142 -2022-12-08 08:30:00,24.260000228881836,24.879899978637695,24.1200008392334,24.851600646972656,24.851600646972656,709852 -2022-12-08 09:30:00,24.829999923706055,25.0,24.5,24.760000228881836,24.760000228881836,873270 -2022-12-08 10:30:00,24.75,24.950000762939453,24.472200393676758,24.790000915527344,24.790000915527344,1022559 -2022-12-09 04:30:00,24.59000015258789,24.59000015258789,23.260000228881836,23.34000015258789,23.34000015258789,1343305 -2022-12-09 05:30:00,23.350000381469727,23.899999618530273,23.350000381469727,23.719999313354492,23.719999313354492,537896 -2022-12-09 06:30:00,23.719999313354492,23.799999237060547,23.170000076293945,23.18000030517578,23.18000030517578,703562 -2022-12-09 07:30:00,23.190000534057617,23.25,22.920000076293945,23.024999618530273,23.024999618530273,639251 -2022-12-09 08:30:00,23.020000457763672,23.059999465942383,22.81999969482422,22.940000534057617,22.940000534057617,390939 -2022-12-09 09:30:00,22.934999465942383,23.049999237060547,22.78660011291504,22.85930061340332,22.85930061340332,600135 -2022-12-09 10:30:00,22.850000381469727,22.950000762939453,22.59000015258789,22.6200008392334,22.6200008392334,896013 -2022-12-12 04:30:00,22.65999984741211,22.834999084472656,22.18000030517578,22.350000381469727,22.350000381469727,1068645 -2022-12-12 05:30:00,22.344999313354492,23.109899520874023,22.222200393676758,22.802200317382812,22.802200317382812,664249 -2022-12-12 06:30:00,22.799999237060547,23.149999618530273,22.75,22.969999313354492,22.969999313354492,451359 -2022-12-12 07:30:00,22.959999084472656,23.081499099731445,22.719999313354492,22.729999542236328,22.729999542236328,351718 -2022-12-12 08:30:00,22.739999771118164,22.8700008392334,22.690000534057617,22.81999969482422,22.81999969482422,172442 -2022-12-12 09:30:00,22.809999465942383,22.989999771118164,22.760000228881836,22.8700008392334,22.8700008392334,310676 -2022-12-12 10:30:00,22.889999389648438,22.950000762939453,22.670000076293945,22.690000534057617,22.690000534057617,496086 -2022-12-13 04:30:00,23.549999237060547,23.700000762939453,22.440000534057617,22.450000762939453,22.450000762939453,1192370 -2022-12-13 05:30:00,22.469999313354492,22.600000381469727,22.020000457763672,22.023000717163086,22.023000717163086,751193 -2022-12-13 06:30:00,22.020000457763672,22.260000228881836,21.579999923706055,21.790000915527344,21.790000915527344,862776 -2022-12-13 07:30:00,21.790000915527344,21.889999389648438,21.6200008392334,21.655000686645508,21.655000686645508,458452 -2022-12-13 08:30:00,21.65999984741211,21.850000381469727,21.575000762939453,21.65999984741211,21.65999984741211,416889 -2022-12-13 09:30:00,21.65999984741211,21.760000228881836,21.06999969482422,21.139999389648438,21.139999389648438,927907 -2022-12-13 10:30:00,21.148399353027344,21.15999984741211,20.825000762939453,21.020000457763672,21.020000457763672,1402066 -2022-12-14 04:30:00,21.190000534057617,21.989999771118164,21.010000228881836,21.81999969482422,21.81999969482422,1536541 -2022-12-14 05:30:00,21.823999404907227,21.940000534057617,21.43000030517578,21.667800903320312,21.667800903320312,582176 -2022-12-14 06:30:00,21.65999984741211,21.860000610351562,21.450000762939453,21.510000228881836,21.510000228881836,364014 -2022-12-14 07:30:00,21.510000228881836,21.70549964904785,21.420000076293945,21.610000610351562,21.610000610351562,302679 -2022-12-14 08:30:00,21.6200008392334,22.0,21.25,21.469999313354492,21.469999313354492,575063 -2022-12-14 09:30:00,21.469999313354492,21.540000915527344,21.059999465942383,21.111000061035156,21.111000061035156,544748 -2022-12-14 10:30:00,21.100000381469727,21.190000534057617,21.020000457763672,21.058900833129883,21.058900833129883,493255 -2022-12-15 04:30:00,20.739999771118164,21.440000534057617,20.43000030517578,21.292999267578125,21.292999267578125,1329993 -2022-12-15 05:30:00,21.315000534057617,21.399999618530273,20.350000381469727,20.3700008392334,20.3700008392334,678367 -2022-12-15 06:30:00,20.360000610351562,20.55500030517578,20.239999771118164,20.510000228881836,20.510000228881836,584772 -2022-12-15 07:30:00,20.510000228881836,20.610000610351562,20.334999084472656,20.5049991607666,20.5049991607666,440344 -2022-12-15 08:30:00,20.5,20.610000610351562,20.309999465942383,20.44849967956543,20.44849967956543,459358 -2022-12-15 09:30:00,20.440000534057617,20.829999923706055,20.440000534057617,20.71500015258789,20.71500015258789,522306 -2022-12-15 10:30:00,20.71500015258789,20.71500015258789,20.520000457763672,20.600000381469727,20.600000381469727,634984 -2022-12-16 04:30:00,20.479999542236328,20.969999313354492,20.040000915527344,20.1299991607666,20.1299991607666,839948 -2022-12-16 05:30:00,20.1200008392334,20.3799991607666,20.010000228881836,20.06999969482422,20.06999969482422,568054 -2022-12-16 06:30:00,20.059999465942383,20.3799991607666,20.010000228881836,20.34000015258789,20.34000015258789,569465 -2022-12-16 07:30:00,20.34000015258789,20.459999084472656,20.139999389648438,20.28499984741211,20.28499984741211,234826 -2022-12-16 08:30:00,20.290000915527344,20.5,20.200000762939453,20.479999542236328,20.479999542236328,369358 -2022-12-16 09:30:00,20.479999542236328,20.600000381469727,20.360000610351562,20.5,20.5,496328 -2022-12-16 10:30:00,20.5,21.114999771118164,20.489999771118164,20.799999237060547,20.799999237060547,1063888 -2022-12-19 04:30:00,20.549999237060547,20.889999389648438,20.1200008392334,20.459999084472656,20.459999084472656,835321 -2022-12-19 05:30:00,20.440000534057617,20.530000686645508,20.020000457763672,20.100000381469727,20.100000381469727,345890 -2022-12-19 06:30:00,20.09000015258789,20.1299991607666,19.592500686645508,19.90999984741211,19.90999984741211,937484 -2022-12-19 07:30:00,19.920000076293945,20.200000762939453,19.780000686645508,20.084999084472656,20.084999084472656,317125 -2022-12-19 08:30:00,20.09000015258789,20.09000015258789,19.8700008392334,20.020000457763672,20.020000457763672,356864 -2022-12-19 09:30:00,20.020000457763672,20.179899215698242,19.940000534057617,19.959999084472656,19.959999084472656,373575 -2022-12-19 10:30:00,19.96500015258789,20.010000228881836,19.8799991607666,19.920000076293945,19.920000076293945,392618 -2022-12-20 04:30:00,19.860000610351562,20.6299991607666,19.62380027770996,20.459999084472656,20.459999084472656,852714 -2022-12-20 05:30:00,20.5,21.31999969482422,20.049999237060547,20.1299991607666,20.1299991607666,1203783 -2022-12-20 06:30:00,20.125,20.404600143432617,20.110000610351562,20.25,20.25,377851 -2022-12-20 07:30:00,20.25,20.540000915527344,20.170000076293945,20.531400680541992,20.531400680541992,333220 -2022-12-20 08:30:00,20.530000686645508,20.739700317382812,20.459999084472656,20.471599578857422,20.471599578857422,330450 -2022-12-20 09:30:00,20.469999313354492,20.59000015258789,20.3700008392334,20.584999084472656,20.584999084472656,328721 -2022-12-20 10:30:00,20.589399337768555,20.610000610351562,20.260000228881836,20.270000457763672,20.270000457763672,629825 -2022-12-21 04:30:00,20.399999618530273,20.78849983215332,20.270000457763672,20.40999984741211,20.40999984741211,560184 -2022-12-21 05:30:00,20.420000076293945,20.899999618530273,20.389999389648438,20.510000228881836,20.510000228881836,471304 -2022-12-21 06:30:00,20.514999389648438,20.649999618530273,20.440000534057617,20.510000228881836,20.510000228881836,193924 -2022-12-21 07:30:00,20.510000228881836,20.6299991607666,20.18000030517578,20.200000762939453,20.200000762939453,246876 -2022-12-21 08:30:00,20.209999084472656,20.479999542236328,20.18000030517578,20.450000762939453,20.450000762939453,242156 -2022-12-21 09:30:00,20.450000762939453,20.548200607299805,20.219999313354492,20.229999542236328,20.229999542236328,224622 -2022-12-21 10:30:00,20.239999771118164,20.6200008392334,20.229999542236328,20.559999465942383,20.559999465942383,580380 -2022-12-22 04:30:00,20.5,20.5,19.45170021057129,19.469999313354492,19.469999313354492,1088480 -2022-12-22 05:30:00,19.459999084472656,19.739999771118164,19.311100006103516,19.559999465942383,19.559999465942383,823822 -2022-12-22 06:30:00,19.549999237060547,19.670000076293945,18.780000686645508,18.800899505615234,18.800899505615234,917346 -2022-12-22 07:30:00,18.809999465942383,18.969999313354492,18.5,18.655000686645508,18.655000686645508,974886 -2022-12-22 08:30:00,18.658000946044922,19.13089942932129,18.649999618530273,19.100000381469727,19.100000381469727,461561 -2022-12-22 09:30:00,19.079999923706055,19.549999237060547,19.0,19.459999084472656,19.459999084472656,404331 -2022-12-22 10:30:00,19.459999084472656,19.84000015258789,19.350000381469727,19.799999237060547,19.799999237060547,497314 -2022-12-23 04:30:00,20.0,20.40999984741211,19.649999618530273,20.100000381469727,20.100000381469727,733782 -2022-12-23 05:30:00,20.087900161743164,20.399999618530273,20.04199981689453,20.209999084472656,20.209999084472656,485279 -2022-12-23 06:30:00,20.209999084472656,20.479999542236328,20.149999618530273,20.239999771118164,20.239999771118164,324697 -2022-12-23 07:30:00,20.229999542236328,20.43000030517578,20.200000762939453,20.3799991607666,20.3799991607666,231346 -2022-12-23 08:30:00,20.375,20.6299991607666,20.21500015258789,20.21500015258789,20.21500015258789,399761 -2022-12-23 09:30:00,20.209999084472656,20.409000396728516,20.163299560546875,20.200899124145508,20.200899124145508,371664 -2022-12-23 10:30:00,20.204999923706055,20.209999084472656,19.969999313354492,20.059999465942383,20.059999465942383,521886 -2022-12-27 04:30:00,19.90999984741211,19.989999771118164,19.070499420166016,19.239999771118164,19.239999771118164,760074 -2022-12-27 05:30:00,19.229999542236328,19.489999771118164,19.079999923706055,19.239999771118164,19.239999771118164,392166 -2022-12-27 06:30:00,19.229999542236328,19.270000457763672,18.940000534057617,18.986000061035156,18.986000061035156,365879 -2022-12-27 07:30:00,18.979999542236328,19.06999969482422,18.579999923706055,18.584999084472656,18.584999084472656,576330 -2022-12-27 08:30:00,18.579999923706055,18.6200008392334,18.079999923706055,18.100000381469727,18.100000381469727,839958 -2022-12-27 09:30:00,18.108699798583984,18.530000686645508,18.0,18.305599212646484,18.305599212646484,648656 -2022-12-27 10:30:00,18.30500030517578,18.3700008392334,18.100000381469727,18.200000762939453,18.200000762939453,556239 -2022-12-28 04:30:00,18.290000915527344,18.700000762939453,17.079999923706055,17.079999923706055,17.079999923706055,1387163 -2022-12-28 05:30:00,17.081600189208984,17.65399932861328,16.979999542236328,17.600000381469727,17.600000381469727,797808 -2022-12-28 06:30:00,17.610000610351562,17.6200008392334,17.100000381469727,17.235000610351562,17.235000610351562,414088 -2022-12-28 07:30:00,17.235000610351562,17.604999542236328,17.139999389648438,17.415000915527344,17.415000915527344,604347 -2022-12-28 08:30:00,17.415000915527344,18.079999923706055,17.399999618530273,18.0049991607666,18.0049991607666,769701 -2022-12-28 09:30:00,18.0049991607666,18.110000610351562,17.674999237060547,17.915000915527344,17.915000915527344,1345632 -2022-12-28 10:30:00,17.915000915527344,17.950000762939453,17.821199417114258,17.920000076293945,17.920000076293945,296775 -2022-12-29 04:30:00,18.1200008392334,18.4468994140625,17.75,18.260000228881836,18.260000228881836,930669 -2022-12-29 05:30:00,18.260000228881836,18.56999969482422,18.15999984741211,18.209999084472656,18.209999084472656,535810 -2022-12-29 06:30:00,18.219999313354492,18.469999313354492,18.219999313354492,18.395000457763672,18.395000457763672,300534 -2022-12-29 07:30:00,18.389999389648438,18.43000030517578,18.059999465942383,18.200000762939453,18.200000762939453,402886 -2022-12-29 08:30:00,18.200000762939453,18.329999923706055,18.1299991607666,18.26180076599121,18.26180076599121,309523 -2022-12-29 09:30:00,18.2539005279541,18.350000381469727,18.209999084472656,18.239999771118164,18.239999771118164,353093 -2022-12-29 10:30:00,18.239999771118164,18.3700008392334,18.15999984741211,18.34000015258789,18.34000015258789,478503 -2022-12-30 04:30:00,17.989999771118164,18.44499969482422,17.959999084472656,18.360000610351562,18.360000610351562,483383 -2022-12-30 05:30:00,18.35810089111328,18.56999969482422,18.225000381469727,18.239999771118164,18.239999771118164,328075 -2022-12-30 06:30:00,18.229999542236328,18.479999542236328,18.219999313354492,18.34000015258789,18.34000015258789,288751 -2022-12-30 07:30:00,18.350000381469727,18.389999389648438,18.229999542236328,18.270000457763672,18.270000457763672,198335 -2022-12-30 08:30:00,18.272499084472656,18.34000015258789,18.09000015258789,18.110200881958008,18.110200881958008,243071 -2022-12-30 09:30:00,18.1200008392334,18.31999969482422,18.010000228881836,18.280000686645508,18.280000686645508,324828 -2022-12-30 10:30:00,18.280000686645508,18.575000762939453,18.280000686645508,18.450000762939453,18.450000762939453,582337 -2023-01-03 04:30:00,18.639999389648438,19.260000228881836,17.829999923706055,17.959999084472656,17.959999084472656,1037548 -2023-01-03 05:30:00,17.979999542236328,18.030000686645508,17.579999923706055,17.610000610351562,17.610000610351562,574722 -2023-01-03 06:30:00,17.6200008392334,17.628000259399414,17.389999389648438,17.399999618530273,17.399999618530273,729196 -2023-01-03 07:30:00,17.40250015258789,17.479999542236328,17.18000030517578,17.28420066833496,17.28420066833496,793864 -2023-01-03 08:30:00,17.280000686645508,17.34000015258789,17.090999603271484,17.299999237060547,17.299999237060547,525594 -2023-01-03 09:30:00,17.299999237060547,17.6299991607666,17.219999313354492,17.424999237060547,17.424999237060547,807901 -2023-01-03 10:30:00,17.434999465942383,17.520000457763672,17.200000762939453,17.200000762939453,17.200000762939453,531084 -2023-01-04 04:30:00,17.25,17.5,16.899999618530273,17.020000457763672,17.020000457763672,737937 -2023-01-04 05:30:00,17.040000915527344,17.739999771118164,16.90999984741211,17.639999389648438,17.639999389648438,680348 -2023-01-04 06:30:00,17.663000106811523,17.93000030517578,17.510000228881836,17.579999923706055,17.579999923706055,518592 -2023-01-04 07:30:00,17.59000015258789,17.770000457763672,17.459999084472656,17.719999313354492,17.719999313354492,272223 -2023-01-04 08:30:00,17.729999542236328,17.805999755859375,17.270000457763672,17.299999237060547,17.299999237060547,395234 -2023-01-04 09:30:00,17.28700065612793,17.449899673461914,17.219999313354492,17.219999313354492,17.219999313354492,440146 -2023-01-04 10:30:00,17.219999313354492,17.34000015258789,17.059999465942383,17.33180046081543,17.33180046081543,711328 -2023-01-05 04:30:00,17.059999465942383,17.260000228881836,16.40999984741211,16.43000030517578,16.43000030517578,1389026 -2023-01-05 05:30:00,16.43000030517578,16.45989990234375,16.110000610351562,16.18000030517578,16.18000030517578,1140889 -2023-01-05 06:30:00,16.190000534057617,16.540000915527344,16.13800048828125,16.31999969482422,16.31999969482422,576882 -2023-01-05 07:30:00,16.31999969482422,16.424999237060547,16.170000076293945,16.280000686645508,16.280000686645508,390483 -2023-01-05 08:30:00,16.280000686645508,16.31999969482422,16.09079933166504,16.1299991607666,16.1299991607666,586985 -2023-01-05 09:30:00,16.1299991607666,16.18000030517578,15.890000343322754,15.90999984741211,15.90999984741211,772652 -2023-01-05 10:30:00,15.90999984741211,16.270000457763672,15.90999984741211,16.239900588989258,16.239900588989258,960022 -2023-01-06 04:30:00,16.0,16.200000762939453,15.520000457763672,15.531800270080566,15.531800270080566,1545091 -2023-01-06 05:30:00,15.530099868774414,16.309999465942383,15.40999984741211,16.0,16.0,856281 -2023-01-06 06:30:00,16.020000457763672,16.149999618530273,15.880000114440918,15.9399995803833,15.9399995803833,346004 -2023-01-06 07:30:00,15.949999809265137,16.020000457763672,15.831299781799316,15.9399995803833,15.9399995803833,250320 -2023-01-06 08:30:00,15.949999809265137,16.190000534057617,15.9399995803833,15.960000038146973,15.960000038146973,319624 -2023-01-06 09:30:00,15.960000038146973,16.239999771118164,15.958499908447266,16.215200424194336,16.215200424194336,394192 -2023-01-06 10:30:00,16.210100173950195,16.56999969482422,16.209999084472656,16.459999084472656,16.459999084472656,964802 -2023-01-09 04:30:00,16.649999618530273,17.1299991607666,16.450000762939453,16.860000610351562,16.860000610351562,1017794 -2023-01-09 05:30:00,16.860000610351562,16.989999771118164,16.6299991607666,16.8700008392334,16.8700008392334,458951 -2023-01-09 06:30:00,16.864999771118164,16.925800323486328,16.690000534057617,16.920000076293945,16.920000076293945,332839 -2023-01-09 07:30:00,16.920000076293945,16.93000030517578,16.58099937438965,16.809999465942383,16.809999465942383,359779 -2023-01-09 08:30:00,16.81999969482422,16.81999969482422,16.565000534057617,16.774999618530273,16.774999618530273,324391 -2023-01-09 09:30:00,16.770999908447266,16.780000686645508,16.3700008392334,16.489999771118164,16.489999771118164,444426 -2023-01-09 10:30:00,16.489999771118164,16.514999389648438,16.360000610351562,16.3799991607666,16.3799991607666,426585 -2023-01-10 04:30:00,16.299999237060547,16.75,16.280000686645508,16.350000381469727,16.350000381469727,610459 -2023-01-10 05:30:00,16.350000381469727,16.700000762939453,16.25,16.459999084472656,16.459999084472656,322276 -2023-01-10 06:30:00,16.469999313354492,16.56999969482422,16.360000610351562,16.520000457763672,16.520000457763672,215030 -2023-01-10 07:30:00,16.520000457763672,16.635000228881836,16.469999313354492,16.560699462890625,16.560699462890625,205752 -2023-01-10 08:30:00,16.559999465942383,16.809999465942383,16.549999237060547,16.809999465942383,16.809999465942383,278995 -2023-01-10 09:30:00,16.80500030517578,17.5,16.770000457763672,17.5,17.5,1035822 -2023-01-10 10:30:00,17.499900817871094,18.09000015258789,17.459999084472656,17.75,17.75,1589973 -2023-01-11 04:30:00,18.190000534057617,20.049999237060547,17.860000610351562,19.25,19.25,4034427 -2023-01-11 05:30:00,19.280000686645508,19.289899826049805,18.565500259399414,18.6200008392334,18.6200008392334,1325883 -2023-01-11 06:30:00,18.610000610351562,18.799999237060547,18.520000457763672,18.62350082397461,18.62350082397461,417032 -2023-01-11 07:30:00,18.6299991607666,18.850000381469727,18.460599899291992,18.670000076293945,18.670000076293945,488249 -2023-01-11 08:30:00,18.68000030517578,19.270000457763672,18.68000030517578,19.059999465942383,19.059999465942383,833826 -2023-01-11 09:30:00,19.040000915527344,19.139999389648438,18.75,18.75,18.75,413957 -2023-01-11 10:30:00,18.75,19.030000686645508,18.640100479125977,19.020000457763672,19.020000457763672,627298 -2023-01-12 04:30:00,19.040000915527344,19.579999923706055,18.34000015258789,18.969999313354492,18.969999313354492,1260357 -2023-01-12 05:30:00,18.950000762939453,19.25,18.68000030517578,19.010000228881836,19.010000228881836,413062 -2023-01-12 06:30:00,19.024999618530273,19.389999389648438,18.950000762939453,19.3799991607666,19.3799991607666,400625 -2023-01-12 07:30:00,19.384599685668945,19.739999771118164,19.229999542236328,19.25,19.25,710245 -2023-01-12 08:30:00,19.219999313354492,19.690000534057617,19.190000534057617,19.6200008392334,19.6200008392334,319083 -2023-01-12 09:30:00,19.61210060119629,19.950000762939453,19.59000015258789,19.947500228881836,19.947500228881836,955988 -2023-01-12 10:30:00,19.940000534057617,20.6299991607666,19.93000030517578,20.617300033569336,20.617300033569336,1517121 -2023-01-13 04:30:00,19.8799991607666,20.799999237060547,19.799999237060547,20.59000015258789,20.59000015258789,1504344 -2023-01-13 05:30:00,20.559999465942383,21.110000610351562,20.420000076293945,20.709999084472656,20.709999084472656,844371 -2023-01-13 06:30:00,20.719999313354492,20.899999618530273,20.540000915527344,20.889999389648438,20.889999389648438,569734 -2023-01-13 07:30:00,20.889999389648438,21.06999969482422,20.299999237060547,20.6200008392334,20.6200008392334,701162 -2023-01-13 08:30:00,20.610000610351562,20.780000686645508,20.530000686645508,20.62150001525879,20.62150001525879,379180 -2023-01-13 09:30:00,20.639999389648438,20.641599655151367,20.170000076293945,20.440000534057617,20.440000534057617,486233 -2023-01-13 10:30:00,20.450000762939453,20.489999771118164,20.280000686645508,20.459999084472656,20.459999084472656,723930 -2023-01-17 04:30:00,20.420000076293945,21.34000015258789,20.420000076293945,21.11009979248047,21.11009979248047,1100528 -2023-01-17 05:30:00,21.139999389648438,21.260000228881836,20.729999542236328,20.90999984741211,20.90999984741211,536955 -2023-01-17 06:30:00,20.920000076293945,21.549999237060547,20.8799991607666,21.385000228881836,21.385000228881836,603270 -2023-01-17 07:30:00,21.40329933166504,21.700000762939453,21.020000457763672,21.700000762939453,21.700000762939453,444087 -2023-01-17 08:30:00,21.71500015258789,21.889999389648438,21.40999984741211,21.670000076293945,21.670000076293945,985395 -2023-01-17 09:30:00,21.65999984741211,21.940000534057617,21.549999237060547,21.558900833129883,21.558900833129883,377534 -2023-01-17 10:30:00,21.550100326538086,21.81999969482422,21.530000686645508,21.809999465942383,21.809999465942383,574671 -2023-01-18 04:30:00,22.010000228881836,22.149999618530273,21.299999237060547,21.93000030517578,21.93000030517578,1346501 -2023-01-18 05:30:00,21.936199188232422,21.936199188232422,20.989999771118164,21.194900512695312,21.194900512695312,1247886 -2023-01-18 06:30:00,21.204999923706055,21.309999465942383,20.68000030517578,20.860000610351562,20.860000610351562,1031186 -2023-01-18 07:30:00,20.8700008392334,20.935800552368164,20.549999237060547,20.770000457763672,20.770000457763672,472416 -2023-01-18 08:30:00,20.770000457763672,21.229999542236328,20.719999313354492,20.940000534057617,20.940000534057617,392177 -2023-01-18 09:30:00,20.950000762939453,21.020000457763672,20.62380027770996,20.68000030517578,20.68000030517578,319321 -2023-01-18 10:30:00,20.67729949951172,20.790000915527344,20.5,20.790000915527344,20.790000915527344,648765 -2023-01-19 04:30:00,20.440000534057617,20.450000762939453,18.90999984741211,18.920000076293945,18.920000076293945,1501928 -2023-01-19 05:30:00,18.918100357055664,19.299999237060547,18.81999969482422,19.020000457763672,19.020000457763672,949713 -2023-01-19 06:30:00,19.014999389648438,19.170400619506836,18.850000381469727,19.100000381469727,19.100000381469727,467492 -2023-01-19 07:30:00,19.09000015258789,19.190000534057617,18.997299194335938,19.10700035095215,19.10700035095215,227567 -2023-01-19 08:30:00,19.110000610351562,19.459999084472656,19.110000610351562,19.40999984741211,19.40999984741211,462945 -2023-01-19 09:30:00,19.40999984741211,19.420000076293945,19.229999542236328,19.229999542236328,19.229999542236328,357498 -2023-01-19 10:30:00,19.239999771118164,19.239999771118164,18.979999542236328,19.040000915527344,19.040000915527344,417884 -2023-01-20 04:30:00,19.049999237060547,19.432899475097656,18.899999618530273,19.329999923706055,19.329999923706055,562478 -2023-01-20 05:30:00,19.323999404907227,19.549999237060547,19.209999084472656,19.40290069580078,19.40290069580078,376392 -2023-01-20 06:30:00,19.40999984741211,19.459999084472656,19.25,19.34000015258789,19.34000015258789,265846 -2023-01-20 07:30:00,19.34000015258789,19.440000534057617,19.280000686645508,19.339099884033203,19.339099884033203,209465 -2023-01-20 08:30:00,19.34000015258789,19.908000946044922,19.34000015258789,19.895000457763672,19.895000457763672,400892 -2023-01-20 09:30:00,19.899999618530273,20.069900512695312,19.790000915527344,19.989999771118164,19.989999771118164,754351 -2023-01-20 10:30:00,20.0,20.030000686645508,19.538999557495117,19.639999389648438,19.639999389648438,844045 -2023-01-23 04:30:00,19.5,20.579999923706055,19.3700008392334,20.50079917907715,20.50079917907715,810473 -2023-01-23 05:30:00,20.520000457763672,21.450000762939453,20.450000762939453,21.450000762939453,21.450000762939453,1261892 -2023-01-23 06:30:00,21.469999313354492,22.149999618530273,21.329999923706055,22.03059959411621,22.03059959411621,1355569 -2023-01-23 07:30:00,22.040000915527344,22.489999771118164,21.829999923706055,21.98859977722168,21.98859977722168,1635774 -2023-01-23 08:30:00,21.97450065612793,22.209999084472656,21.65999984741211,21.780000686645508,21.780000686645508,856481 -2023-01-23 09:30:00,21.780000686645508,21.93000030517578,21.336299896240234,21.649999618530273,21.649999618530273,708174 -2023-01-23 10:30:00,21.649999618530273,21.780000686645508,21.6299991607666,21.649999618530273,21.649999618530273,445564 -2023-01-24 04:30:00,21.299999237060547,22.09000015258789,21.0,21.459999084472656,21.459999084472656,852808 -2023-01-24 05:30:00,21.420000076293945,21.790000915527344,21.28030014038086,21.700000762939453,21.700000762939453,280165 -2023-01-24 06:30:00,21.719999313354492,21.790000915527344,21.471500396728516,21.729999542236328,21.729999542236328,178997 -2023-01-24 07:30:00,21.75,21.75,21.389999389648438,21.489999771118164,21.489999771118164,166265 -2023-01-24 08:30:00,21.524599075317383,21.6200008392334,21.329999923706055,21.47209930419922,21.47209930419922,157571 -2023-01-24 09:30:00,21.475000381469727,21.780000686645508,21.329999923706055,21.75,21.75,265938 -2023-01-24 10:30:00,21.750200271606445,21.81999969482422,21.399999618530273,21.40999984741211,21.40999984741211,377445 -2023-01-25 04:30:00,20.59000015258789,20.610000610351562,19.530000686645508,19.700000762939453,19.700000762939453,1184328 -2023-01-25 05:30:00,19.717300415039062,20.300100326538086,19.704999923706055,20.160900115966797,20.160900115966797,535063 -2023-01-25 06:30:00,20.15999984741211,20.239999771118164,20.020000457763672,20.1200008392334,20.1200008392334,227644 -2023-01-25 07:30:00,20.1200008392334,20.440000534057617,20.049999237060547,20.399999618530273,20.399999618530273,215747 -2023-01-25 08:30:00,20.413999557495117,20.579999923706055,20.350000381469727,20.360000610351562,20.360000610351562,243608 -2023-01-25 09:30:00,20.3799991607666,20.84000015258789,20.330400466918945,20.635000228881836,20.635000228881836,366579 -2023-01-25 10:30:00,20.639999389648438,20.65999984741211,20.219999313354492,20.239999771118164,20.239999771118164,600521 -2023-01-26 04:30:00,20.610000610351562,21.168500900268555,20.010000228881836,20.334999084472656,20.334999084472656,751995 -2023-01-26 05:30:00,20.33810043334961,20.5,20.040000915527344,20.229999542236328,20.229999542236328,286391 -2023-01-26 06:30:00,20.229999542236328,20.420000076293945,20.1299991607666,20.38759994506836,20.38759994506836,179600 -2023-01-26 07:30:00,20.3700008392334,20.450000762939453,20.1200008392334,20.169099807739258,20.169099807739258,194143 -2023-01-26 08:30:00,20.15999984741211,20.209999084472656,19.93000030517578,20.110000610351562,20.110000610351562,307534 -2023-01-26 09:30:00,20.11389923095703,20.198299407958984,19.3799991607666,19.889999389648438,19.889999389648438,1317103 -2023-01-26 10:30:00,19.900999069213867,20.079999923706055,19.850000381469727,20.0,20.0,408552 -2023-01-27 04:30:00,19.799999237060547,20.277999877929688,19.649999618530273,19.899999618530273,19.899999618530273,492223 -2023-01-27 05:30:00,19.90999984741211,19.950000762939453,19.40999984741211,19.510000228881836,19.510000228881836,580687 -2023-01-27 06:30:00,19.510000228881836,20.200000762939453,19.510000228881836,20.170000076293945,20.170000076293945,552620 -2023-01-27 07:30:00,20.170000076293945,22.170000076293945,20.120100021362305,21.917299270629883,21.917299270629883,3135747 -2023-01-27 08:30:00,21.925600051879883,23.260000228881836,21.922300338745117,22.815000534057617,22.815000534057617,3251223 -2023-01-27 09:30:00,22.81999969482422,23.309999465942383,22.290000915527344,22.524999618530273,22.524999618530273,2235581 -2023-01-27 10:30:00,22.520999908447266,22.920000076293945,22.40999984741211,22.81999969482422,22.81999969482422,1334254 -2023-01-30 04:30:00,22.5,23.479999542236328,21.899999618530273,22.424999237060547,22.424999237060547,2144387 -2023-01-30 05:30:00,22.413299560546875,22.549999237060547,22.010000228881836,22.1299991607666,22.1299991607666,558331 -2023-01-30 06:30:00,22.1299991607666,22.260000228881836,21.740400314331055,21.979999542236328,21.979999542236328,548745 -2023-01-30 07:30:00,21.969999313354492,22.100000381469727,21.829999923706055,21.958799362182617,21.958799362182617,280888 -2023-01-30 08:30:00,21.950000762939453,21.950000762939453,21.3700008392334,21.399999618530273,21.399999618530273,611128 -2023-01-30 09:30:00,21.3799991607666,21.489999771118164,21.299999237060547,21.405000686645508,21.405000686645508,265692 -2023-01-30 10:30:00,21.405000686645508,21.405000686645508,21.1299991607666,21.270000457763672,21.270000457763672,454374 -2023-01-31 04:30:00,21.40999984741211,21.940000534057617,21.299999237060547,21.8700008392334,21.8700008392334,575051 -2023-01-31 05:30:00,21.893699645996094,22.049999237060547,21.6200008392334,21.809999465942383,21.809999465942383,474726 -2023-01-31 06:30:00,21.802099227905273,21.8799991607666,21.610000610351562,21.819000244140625,21.819000244140625,190285 -2023-01-31 07:30:00,21.81999969482422,21.84000015258789,21.450000762939453,21.52199935913086,21.52199935913086,338741 -2023-01-31 08:30:00,21.530000686645508,21.65999984741211,21.43000030517578,21.56999969482422,21.56999969482422,265332 -2023-01-31 09:30:00,21.600000381469727,21.65999984741211,21.40999984741211,21.420000076293945,21.420000076293945,226961 -2023-01-31 10:30:00,21.43000030517578,21.860000610351562,21.43000030517578,21.860000610351562,21.860000610351562,516547 -2023-02-01 04:30:00,21.489999771118164,21.81999969482422,21.09000015258789,21.459999084472656,21.459999084472656,808213 -2023-02-01 05:30:00,21.479999542236328,21.524999618530273,20.610000610351562,20.77989959716797,20.77989959716797,677857 -2023-02-01 06:30:00,20.760000228881836,20.860000610351562,20.575599670410156,20.614999771118164,20.614999771118164,364644 -2023-02-01 07:30:00,20.614999771118164,20.93000030517578,20.56999969482422,20.790000915527344,20.790000915527344,282883 -2023-02-01 08:30:00,20.799999237060547,21.079999923706055,20.6299991607666,20.77739906311035,20.77739906311035,378498 -2023-02-01 09:30:00,20.799999237060547,21.950000762939453,20.549999237060547,21.80500030517578,21.80500030517578,1199725 -2023-02-01 10:30:00,21.809999465942383,22.1200008392334,21.704999923706055,21.829999923706055,21.829999923706055,648483 -2023-02-02 04:30:00,22.75,23.329999923706055,22.25,23.200000762939453,23.200000762939453,2148612 -2023-02-02 05:30:00,23.202199935913086,24.399999618530273,23.06999969482422,23.56999969482422,23.56999969482422,2289894 -2023-02-02 06:30:00,23.555099487304688,23.56999969482422,23.06999969482422,23.09000015258789,23.09000015258789,632209 -2023-02-02 07:30:00,23.079999923706055,23.420000076293945,23.079999923706055,23.139999389648438,23.139999389648438,434430 -2023-02-02 08:30:00,23.1299991607666,23.549999237060547,22.790000915527344,22.830400466918945,22.830400466918945,775446 -2023-02-02 09:30:00,22.860000610351562,22.889999389648438,22.219999313354492,22.459999084472656,22.459999084472656,651531 -2023-02-02 10:30:00,22.4689998626709,22.863500595092773,22.459999084472656,22.729999542236328,22.729999542236328,538515 -2023-02-03 04:30:00,22.010000228881836,23.92609977722168,21.93000030517578,23.239999771118164,23.239999771118164,1868019 -2023-02-03 05:30:00,23.239999771118164,23.420000076293945,22.719999313354492,22.90999984741211,22.90999984741211,531383 -2023-02-03 06:30:00,22.920000076293945,22.979999542236328,22.424999237060547,22.514999389648438,22.514999389648438,526517 -2023-02-03 07:30:00,22.5,22.559999465942383,22.040000915527344,22.200000762939453,22.200000762939453,457776 -2023-02-03 08:30:00,22.200000762939453,22.420000076293945,21.969999313354492,22.299999237060547,22.299999237060547,408564 -2023-02-03 09:30:00,22.290000915527344,22.290000915527344,21.799999237060547,22.209999084472656,22.209999084472656,535591 -2023-02-03 10:30:00,22.205400466918945,22.280000686645508,22.049999237060547,22.260000228881836,22.260000228881836,452374 -2023-02-06 04:30:00,22.149999618530273,22.649900436401367,22.059999465942383,22.125,22.125,603397 -2023-02-06 05:30:00,22.079999923706055,23.010000228881836,21.899999618530273,22.82859992980957,22.82859992980957,840071 -2023-02-06 06:30:00,22.84000015258789,23.229999542236328,22.829999923706055,23.1200008392334,23.1200008392334,807325 -2023-02-06 07:30:00,23.1200008392334,23.25,22.8799991607666,22.979999542236328,22.979999542236328,629096 -2023-02-06 08:30:00,22.959999084472656,23.579999923706055,22.959999084472656,23.31999969482422,23.31999969482422,876133 -2023-02-06 09:30:00,23.329999923706055,24.700000762939453,23.239999771118164,24.690000534057617,24.690000534057617,1738909 -2023-02-06 10:30:00,24.674999237060547,24.8799991607666,23.540000915527344,23.860000610351562,23.860000610351562,2902589 -2023-02-07 04:30:00,23.0,23.049999237060547,21.020099639892578,21.06999969482422,21.06999969482422,3165508 -2023-02-07 05:30:00,21.06999969482422,21.649999618530273,21.020000457763672,21.241199493408203,21.241199493408203,943425 -2023-02-07 06:30:00,21.25,21.270000457763672,20.875,21.010000228881836,21.010000228881836,1201173 -2023-02-07 07:30:00,21.010000228881836,21.637100219726562,20.8799991607666,21.0,21.0,915084 -2023-02-07 08:30:00,21.0049991607666,21.010000228881836,20.600000381469727,20.6200008392334,20.6200008392334,951726 -2023-02-07 09:30:00,20.6200008392334,21.139999389648438,20.5,21.1200008392334,21.1200008392334,1140925 -2023-02-07 10:30:00,21.1200008392334,21.239999771118164,21.014999389648438,21.229999542236328,21.229999542236328,605416 -2023-02-08 04:30:00,21.43000030517578,21.549999237060547,20.610000610351562,21.22010040283203,21.22010040283203,928541 -2023-02-08 05:30:00,21.219999313354492,21.3799991607666,20.829999923706055,20.831499099731445,20.831499099731445,477439 -2023-02-08 06:30:00,20.838499069213867,21.209999084472656,20.75659942626953,21.170000076293945,21.170000076293945,170280 -2023-02-08 07:30:00,21.17099952697754,21.402700424194336,21.100000381469727,21.239999771118164,21.239999771118164,291026 -2023-02-08 08:30:00,21.239999771118164,21.344999313354492,20.90999984741211,21.18000030517578,21.18000030517578,324291 -2023-02-08 09:30:00,21.170499801635742,21.239999771118164,20.979999542236328,21.155000686645508,21.155000686645508,220371 -2023-02-08 10:30:00,21.149999618530273,21.190000534057617,21.030000686645508,21.100000381469727,21.100000381469727,288655 -2023-02-09 04:30:00,21.25,21.645000457763672,20.959999084472656,21.15999984741211,21.15999984741211,780553 -2023-02-09 05:30:00,21.149700164794922,21.610000610351562,20.90999984741211,21.020000457763672,21.020000457763672,638401 -2023-02-09 06:30:00,21.0,21.049999237060547,20.309999465942383,20.31999969482422,20.31999969482422,686992 -2023-02-09 07:30:00,20.33989906311035,20.3700008392334,20.020000457763672,20.08880043029785,20.08880043029785,682919 -2023-02-09 08:30:00,20.079999923706055,20.190000534057617,19.81999969482422,19.850000381469727,19.850000381469727,455504 -2023-02-09 09:30:00,19.850000381469727,20.059999465942383,19.68000030517578,19.735000610351562,19.735000610351562,584080 -2023-02-09 10:30:00,19.719999313354492,19.87649917602539,19.670000076293945,19.670000076293945,19.670000076293945,484907 -2023-02-10 04:30:00,19.559999465942383,20.039899826049805,19.3700008392334,19.729999542236328,19.729999542236328,943567 -2023-02-10 05:30:00,19.75,19.918399810791016,19.530000686645508,19.530000686645508,19.530000686645508,307966 -2023-02-10 06:30:00,19.530000686645508,19.530000686645508,19.15999984741211,19.290000915527344,19.290000915527344,361543 -2023-02-10 07:30:00,19.299999237060547,19.519899368286133,19.260000228881836,19.350000381469727,19.350000381469727,180183 -2023-02-10 08:30:00,19.354999542236328,19.354999542236328,19.049999237060547,19.110000610351562,19.110000610351562,282843 -2023-02-10 09:30:00,19.118000030517578,19.34000015258789,19.110000610351562,19.209999084472656,19.209999084472656,270010 -2023-02-10 10:30:00,19.239999771118164,19.375,19.209999084472656,19.280000686645508,19.280000686645508,433680 -2023-02-13 04:30:00,19.361499786376953,19.440000534057617,19.010000228881836,19.139999389648438,19.139999389648438,489985 -2023-02-13 05:30:00,19.149999618530273,19.479999542236328,19.10099983215332,19.298099517822266,19.298099517822266,312115 -2023-02-13 06:30:00,19.290000915527344,19.940000534057617,19.229999542236328,19.690000534057617,19.690000534057617,405789 -2023-02-13 07:30:00,19.674999237060547,19.899999618530273,19.59000015258789,19.87849998474121,19.87849998474121,231963 -2023-02-13 08:30:00,19.87809944152832,19.920000076293945,19.65999984741211,19.65999984741211,19.65999984741211,175336 -2023-02-13 09:30:00,19.690000534057617,19.739999771118164,19.420000076293945,19.6299991607666,19.6299991607666,276573 -2023-02-13 10:30:00,19.635000228881836,19.780000686645508,19.579999923706055,19.709999084472656,19.709999084472656,303914 -2023-02-14 04:30:00,19.309999465942383,20.010000228881836,19.100000381469727,19.545000076293945,19.545000076293945,617351 -2023-02-14 05:30:00,19.549999237060547,19.600000381469727,19.149999618530273,19.219999313354492,19.219999313354492,414661 -2023-02-14 06:30:00,19.200000762939453,19.364999771118164,19.139999389648438,19.267200469970703,19.267200469970703,280634 -2023-02-14 07:30:00,19.25,19.45669937133789,19.200000762939453,19.329999923706055,19.329999923706055,224453 -2023-02-14 08:30:00,19.34000015258789,19.469999313354492,19.280000686645508,19.440000534057617,19.440000534057617,219844 -2023-02-14 09:30:00,19.43000030517578,19.690000534057617,19.43000030517578,19.6200008392334,19.6200008392334,342379 -2023-02-14 10:30:00,19.6200008392334,19.8799991607666,19.59600067138672,19.860000610351562,19.860000610351562,541639 -2023-02-15 04:30:00,19.799999237060547,20.151399612426758,19.59000015258789,19.977500915527344,19.977500915527344,679222 -2023-02-15 05:30:00,19.9950008392334,20.989999771118164,19.94499969482422,20.68000030517578,20.68000030517578,1879008 -2023-02-15 06:30:00,20.700000762939453,21.200000762939453,20.610000610351562,21.149999618530273,21.149999618530273,1168590 -2023-02-15 07:30:00,21.155000686645508,21.239999771118164,20.860000610351562,21.149999618530273,21.149999618530273,582066 -2023-02-15 08:30:00,21.15850067138672,21.540000915527344,21.150100708007812,21.239999771118164,21.239999771118164,993039 -2023-02-15 09:30:00,21.25,21.6200008392334,21.1200008392334,21.59000015258789,21.59000015258789,764911 -2023-02-15 10:30:00,21.598100662231445,21.799999237060547,21.540000915527344,21.799999237060547,21.799999237060547,891438 -2023-02-16 04:30:00,21.25,21.579999923706055,20.850000381469727,21.372699737548828,21.372699737548828,880363 -2023-02-16 05:30:00,21.354400634765625,21.920000076293945,21.305099487304688,21.649999618530273,21.649999618530273,489082 -2023-02-16 06:30:00,21.68000030517578,21.950000762939453,21.5,21.940000534057617,21.940000534057617,339911 -2023-02-16 07:30:00,21.936100006103516,22.420000076293945,21.700000762939453,21.8523006439209,21.8523006439209,948228 -2023-02-16 08:30:00,21.860000610351562,22.030000686645508,21.770000457763672,21.860000610351562,21.860000610351562,276013 -2023-02-16 09:30:00,21.854999542236328,21.940000534057617,21.3700008392334,21.459999084472656,21.459999084472656,314966 -2023-02-16 10:30:00,21.45840072631836,21.6299991607666,21.34000015258789,21.59000015258789,21.59000015258789,423363 -2023-02-17 04:30:00,21.510000228881836,21.790000915527344,21.149999618530273,21.6200008392334,21.6200008392334,673129 -2023-02-17 05:30:00,21.614999771118164,21.850000381469727,21.34000015258789,21.540000915527344,21.540000915527344,349244 -2023-02-17 06:30:00,21.559999465942383,22.069900512695312,21.464000701904297,21.93000030517578,21.93000030517578,427570 -2023-02-17 07:30:00,21.934999465942383,22.0585994720459,21.6299991607666,21.920000076293945,21.920000076293945,303948 -2023-02-17 08:30:00,21.91010093688965,22.049999237060547,21.780000686645508,21.969999313354492,21.969999313354492,275932 -2023-02-17 09:30:00,21.979999542236328,22.030000686645508,21.80590057373047,21.860000610351562,21.860000610351562,294856 -2023-02-17 10:30:00,21.860000610351562,22.0,21.829999923706055,21.989999771118164,21.989999771118164,359885 -2023-02-21 04:30:00,21.420000076293945,21.829999923706055,21.010000228881836,21.085399627685547,21.085399627685547,771925 -2023-02-21 05:30:00,21.06999969482422,21.450000762939453,20.799999237060547,20.99799919128418,20.99799919128418,664949 -2023-02-21 06:30:00,20.976299285888672,21.065000534057617,20.760000228881836,20.889999389648438,20.889999389648438,326206 -2023-02-21 07:30:00,20.899999618530273,21.09000015258789,20.859899520874023,20.8700008392334,20.8700008392334,192243 -2023-02-21 08:30:00,20.864999771118164,20.940000534057617,20.760000228881836,20.93000030517578,20.93000030517578,298851 -2023-02-21 09:30:00,20.950000762939453,21.069900512695312,20.721900939941406,20.959999084472656,20.959999084472656,294637 -2023-02-21 10:30:00,20.969999313354492,21.019899368286133,20.625,20.65999984741211,20.65999984741211,399044 -2023-02-22 04:30:00,20.530000686645508,21.186399459838867,20.530000686645508,20.908100128173828,20.908100128173828,614308 -2023-02-22 05:30:00,20.899999618530273,21.02869987487793,20.6299991607666,20.75,20.75,278117 -2023-02-22 06:30:00,20.75,20.920000076293945,20.65999984741211,20.65999984741211,20.65999984741211,170085 -2023-02-22 07:30:00,20.66830062866211,20.81999969482422,20.399999618530273,20.540000915527344,20.540000915527344,277042 -2023-02-22 08:30:00,20.5393009185791,20.59000015258789,20.37190055847168,20.489999771118164,20.489999771118164,156337 -2023-02-22 09:30:00,20.469999313354492,20.56999969482422,20.333099365234375,20.5,20.5,249658 -2023-02-22 10:30:00,20.479999542236328,20.6200008392334,20.420000076293945,20.530000686645508,20.530000686645508,256860 -2023-02-23 04:30:00,20.65999984741211,20.8700008392334,19.959999084472656,20.010000228881836,20.010000228881836,616386 -2023-02-23 05:30:00,20.019899368286133,20.049999237060547,19.549999237060547,19.65999984741211,19.65999984741211,614856 -2023-02-23 06:30:00,19.641599655151367,19.790000915527344,19.530000686645508,19.639999389648438,19.639999389648438,431470 -2023-02-23 07:30:00,19.639999389648438,20.049999237060547,19.6200008392334,19.950000762939453,19.950000762939453,274857 -2023-02-23 08:30:00,19.959999084472656,20.31999969482422,19.912900924682617,20.20989990234375,20.20989990234375,226792 -2023-02-23 09:30:00,20.229999542236328,20.411399841308594,20.139999389648438,20.34000015258789,20.34000015258789,305010 -2023-02-23 10:30:00,20.350000381469727,20.409900665283203,20.139999389648438,20.139999389648438,20.139999389648438,313142 -2023-02-24 04:30:00,19.709999084472656,20.079999923706055,19.600000381469727,19.799999237060547,19.799999237060547,444237 -2023-02-24 05:30:00,19.850000381469727,19.8799991607666,19.549999237060547,19.84000015258789,19.84000015258789,333519 -2023-02-24 06:30:00,19.860000610351562,19.959999084472656,19.600000381469727,19.670000076293945,19.670000076293945,272465 -2023-02-24 07:30:00,19.68000030517578,19.719999313354492,19.58289909362793,19.670000076293945,19.670000076293945,195070 -2023-02-24 08:30:00,19.649999618530273,19.790000915527344,19.59000015258789,19.670000076293945,19.670000076293945,199700 -2023-02-24 09:30:00,19.666799545288086,19.770000457763672,19.559999465942383,19.6200008392334,19.6200008392334,209809 -2023-02-24 10:30:00,19.63129997253418,19.65999984741211,19.549999237060547,19.549999237060547,19.549999237060547,410624 -2023-02-27 04:30:00,19.610000610351562,19.700000762939453,19.299999237060547,19.485000610351562,19.485000610351562,575749 -2023-02-27 05:30:00,19.485000610351562,19.56999969482422,18.961599349975586,19.020000457763672,19.020000457763672,952619 -2023-02-27 06:30:00,19.023000717163086,19.100000381469727,18.889999389648438,19.010000228881836,19.010000228881836,485007 -2023-02-27 07:30:00,19.009899139404297,19.260000228881836,19.0049991607666,19.18000030517578,19.18000030517578,222988 -2023-02-27 08:30:00,19.190000534057617,19.40999984741211,19.128799438476562,19.290000915527344,19.290000915527344,421429 -2023-02-27 09:30:00,19.290000915527344,19.450000762939453,18.90999984741211,19.168800354003906,19.168800354003906,881256 -2023-02-27 10:30:00,19.15999984741211,19.190000534057617,19.010000228881836,19.110000610351562,19.110000610351562,340066 -2023-02-28 04:30:00,19.059999465942383,19.520000457763672,18.950000762939453,19.11050033569336,19.11050033569336,691791 -2023-02-28 05:30:00,19.110000610351562,19.459999084472656,19.010000228881836,19.453500747680664,19.453500747680664,381759 -2023-02-28 06:30:00,19.459999084472656,19.479999542236328,19.1299991607666,19.139999389648438,19.139999389648438,199419 -2023-02-28 07:30:00,19.139999389648438,19.222700119018555,19.040000915527344,19.222700119018555,19.222700119018555,199234 -2023-02-28 08:30:00,19.229999542236328,19.520000457763672,19.193300247192383,19.350000381469727,19.350000381469727,356267 -2023-02-28 09:30:00,19.340099334716797,19.399999618530273,19.010000228881836,19.03890037536621,19.03890037536621,302018 -2023-02-28 10:30:00,19.030000686645508,19.239999771118164,19.010000228881836,19.209999084472656,19.209999084472656,460436 -2023-03-01 04:30:00,18.920000076293945,19.09000015258789,18.209999084472656,18.309999465942383,18.309999465942383,1159723 -2023-03-01 05:30:00,18.280099868774414,18.8700008392334,18.280000686645508,18.600000381469727,18.600000381469727,714218 -2023-03-01 06:30:00,18.579999923706055,18.809999465942383,18.510000228881836,18.700000762939453,18.700000762939453,280131 -2023-03-01 07:30:00,18.709999084472656,18.719999313354492,18.469999313354492,18.479999542236328,18.479999542236328,241573 -2023-03-01 08:30:00,18.485000610351562,18.68000030517578,18.399999618530273,18.559999465942383,18.559999465942383,358068 -2023-03-01 09:30:00,18.549999237060547,18.625,18.34000015258789,18.34000015258789,18.34000015258789,317644 -2023-03-01 10:30:00,18.34000015258789,18.354999542236328,18.139999389648438,18.15999984741211,18.15999984741211,827092 -2023-03-02 04:30:00,18.149999618530273,18.200000762939453,17.6200008392334,17.940000534057617,17.940000534057617,940291 -2023-03-02 05:30:00,17.950000762939453,18.1299991607666,17.860000610351562,17.969999313354492,17.969999313354492,369302 -2023-03-02 06:30:00,17.979999542236328,18.270000457763672,17.8700008392334,18.229900360107422,18.229900360107422,211605 -2023-03-02 07:30:00,18.219999313354492,18.37700080871582,18.09000015258789,18.110000610351562,18.110000610351562,219758 -2023-03-02 08:30:00,18.09000015258789,18.399999618530273,18.082000732421875,18.229999542236328,18.229999542236328,199964 -2023-03-02 09:30:00,18.229999542236328,18.289600372314453,18.06999969482422,18.100000381469727,18.100000381469727,184659 -2023-03-02 10:30:00,18.100000381469727,18.209999084472656,18.020000457763672,18.200000762939453,18.200000762939453,368936 -2023-03-03 04:30:00,18.190000534057617,18.649999618530273,18.100000381469727,18.539899826049805,18.539899826049805,550965 -2023-03-03 05:30:00,18.540000915527344,18.649999618530273,18.3799991607666,18.559999465942383,18.559999465942383,295345 -2023-03-03 06:30:00,18.550100326538086,18.81999969482422,18.510000228881836,18.739999771118164,18.739999771118164,247503 -2023-03-03 07:30:00,18.739999771118164,18.969999313354492,18.68000030517578,18.95639991760254,18.95639991760254,304387 -2023-03-03 08:30:00,18.959999084472656,19.100000381469727,18.899999618530273,19.010000228881836,19.010000228881836,299829 -2023-03-03 09:30:00,18.979999542236328,18.995100021362305,18.790000915527344,18.809999465942383,18.809999465942383,389180 -2023-03-03 10:30:00,18.81999969482422,18.84000015258789,18.665000915527344,18.729999542236328,18.729999542236328,313187 -2023-03-06 04:30:00,18.520000457763672,19.3700008392334,18.520000457763672,18.979999542236328,18.979999542236328,785109 -2023-03-06 05:30:00,18.969999313354492,19.5,18.940000534057617,19.317800521850586,19.317800521850586,506706 -2023-03-06 06:30:00,19.31999969482422,19.389999389648438,19.101600646972656,19.139999389648438,19.139999389648438,336760 -2023-03-06 07:30:00,19.150400161743164,19.165000915527344,18.670000076293945,18.7549991607666,18.7549991607666,351739 -2023-03-06 08:30:00,18.760000228881836,18.860000610351562,18.700000762939453,18.7549991607666,18.7549991607666,159791 -2023-03-06 09:30:00,18.760000228881836,18.920000076293945,18.700000762939453,18.709999084472656,18.709999084472656,173269 -2023-03-06 10:30:00,18.690500259399414,18.819900512695312,18.584999084472656,18.649999618530273,18.649999618530273,390732 -2023-03-07 04:30:00,18.600000381469727,18.834999084472656,18.149999618530273,18.25,18.25,659903 -2023-03-07 05:30:00,18.239999771118164,18.510000228881836,18.229999542236328,18.372400283813477,18.372400283813477,288128 -2023-03-07 06:30:00,18.3700008392334,18.489999771118164,18.280000686645508,18.457300186157227,18.457300186157227,191787 -2023-03-07 07:30:00,18.469999313354492,18.670000076293945,18.299999237060547,18.36009979248047,18.36009979248047,150541 -2023-03-07 08:30:00,18.360000610351562,18.3799991607666,18.149999618530273,18.165000915527344,18.165000915527344,251580 -2023-03-07 09:30:00,18.15999984741211,18.25,18.149999618530273,18.165000915527344,18.165000915527344,260413 -2023-03-07 10:30:00,18.15999984741211,18.219999313354492,18.059999465942383,18.059999465942383,18.059999465942383,388247 -2023-03-08 04:30:00,18.049999237060547,18.209999084472656,17.63010025024414,17.959999084472656,17.959999084472656,710805 -2023-03-08 05:30:00,17.975400924682617,18.110000610351562,17.889999389648438,18.014999389648438,18.014999389648438,486798 -2023-03-08 06:30:00,18.0,18.200000762939453,17.8700008392334,17.969999313354492,17.969999313354492,521475 -2023-03-08 07:30:00,17.979999542236328,18.049999237060547,17.875,17.979999542236328,17.979999542236328,466277 -2023-03-08 08:30:00,17.9950008392334,18.360000610351562,17.950000762939453,18.338499069213867,18.338499069213867,469192 -2023-03-08 09:30:00,18.325000762939453,18.3799991607666,18.079999923706055,18.1299991607666,18.1299991607666,190185 -2023-03-08 10:30:00,18.1200008392334,18.350000381469727,18.1200008392334,18.18000030517578,18.18000030517578,305044 -2023-03-09 04:30:00,18.065000534057617,18.3799991607666,17.911699295043945,18.009700775146484,18.009700775146484,355766 -2023-03-09 05:30:00,18.0,18.1200008392334,17.90999984741211,17.93000030517578,17.93000030517578,268306 -2023-03-09 06:30:00,17.93000030517578,18.0,17.79010009765625,17.940000534057617,17.940000534057617,290486 -2023-03-09 07:30:00,17.950000762939453,18.059999465942383,17.780000686645508,17.81399917602539,17.81399917602539,192291 -2023-03-09 08:30:00,17.799999237060547,17.84000015258789,17.639999389648438,17.780000686645508,17.780000686645508,320622 -2023-03-09 09:30:00,17.780000686645508,17.90999984741211,17.65999984741211,17.68000030517578,17.68000030517578,389454 -2023-03-09 10:30:00,17.657100677490234,17.799999237060547,17.475000381469727,17.524999618530273,17.524999618530273,688832 -2023-03-10 04:30:00,17.530000686645508,17.566200256347656,16.850000381469727,17.309999465942383,17.309999465942383,713093 -2023-03-10 05:30:00,17.329999923706055,17.729999542236328,17.219999313354492,17.708599090576172,17.708599090576172,237349 -2023-03-10 06:30:00,17.700000762939453,17.76569938659668,17.229999542236328,17.309999465942383,17.309999465942383,262737 -2023-03-10 07:30:00,17.34000015258789,17.350000381469727,17.020000457763672,17.030000686645508,17.030000686645508,231723 -2023-03-10 08:30:00,17.030000686645508,17.139999389648438,16.969999313354492,16.969999313354492,16.969999313354492,328876 -2023-03-10 09:30:00,16.989999771118164,17.3799991607666,16.954999923706055,17.229999542236328,17.229999542236328,471061 -2023-03-10 10:30:00,17.219999313354492,17.299999237060547,17.050100326538086,17.239999771118164,17.239999771118164,445726 -2023-03-13 05:30:00,16.770000457763672,17.289899826049805,16.520000457763672,16.940000534057617,16.940000534057617,846078 -2023-03-13 06:30:00,16.940000534057617,17.34000015258789,16.899999618530273,17.329999923706055,17.329999923706055,406739 +2021-12-01 09:30:00+00:00,49.75,49.935001373291016,48.720001220703125,48.91999816894531,48.91999816894531,290211 +2021-12-01 10:30:00+00:00,48.86750030517578,49.0724983215332,48.06999969482422,48.325374603271484,48.325374603271484,171312 +2021-12-01 11:30:00+00:00,48.36249923706055,48.36249923706055,47.654998779296875,47.693748474121094,47.693748474121094,116741 +2021-12-01 12:30:00+00:00,47.662498474121094,47.772499084472656,46.0,47.087501525878906,47.087501525878906,387586 +2021-12-01 13:30:00+00:00,47.092498779296875,47.25,45.57500076293945,46.459999084472656,46.459999084472656,327882 +2021-12-01 14:30:00+00:00,46.3849983215332,46.56999969482422,44.252498626708984,44.95124816894531,44.95124816894531,535512 +2021-12-01 15:30:00+00:00,44.95000076293945,45.80500030517578,44.540000915527344,44.9275016784668,44.9275016784668,471727 +2021-12-02 09:30:00+00:00,46.25,46.85749816894531,44.37502670288086,44.529998779296875,44.529998779296875,667373 +2021-12-02 10:30:00+00:00,44.529998779296875,45.625,43.26750183105469,45.3849983215332,45.3849983215332,497901 +2021-12-02 11:30:00+00:00,45.404998779296875,46.24974822998047,44.974998474121094,45.88999938964844,45.88999938964844,213772 +2021-12-02 12:30:00+00:00,46.03620147705078,46.227500915527344,44.752498626708984,44.80324935913086,44.80324935913086,223252 +2021-12-02 13:30:00+00:00,44.782501220703125,45.355674743652344,44.48500061035156,45.30500030517578,45.30500030517578,155763 +2021-12-02 14:30:00+00:00,45.334999084472656,45.83997344970703,45.0625,45.23249816894531,45.23249816894531,132262 +2021-12-02 15:30:00+00:00,45.23749923706055,45.46500015258789,45.060001373291016,45.4275016784668,45.4275016784668,162508 +2021-12-03 09:30:00+00:00,45.25,45.98249816894531,42.29999923706055,42.877498626708984,42.877498626708984,758453 +2021-12-03 10:30:00+00:00,42.875,43.592498779296875,42.25,43.328548431396484,43.328548431396484,430908 +2021-12-03 11:30:00+00:00,43.3224983215332,43.752498626708984,41.9375,42.36249923706055,42.36249923706055,382711 +2021-12-03 12:30:00+00:00,42.25,42.977500915527344,41.75,42.36000061035156,42.36000061035156,406008 +2021-12-03 13:30:00+00:00,42.34749984741211,42.52000045776367,40.92617416381836,41.16749954223633,41.16749954223633,378325 +2021-12-03 14:30:00+00:00,41.16749954223633,41.33000183105469,39.76252365112305,41.00002670288086,41.00002670288086,1013791 +2021-12-03 15:30:00+00:00,40.994998931884766,43.25,40.974998474121094,43.09749984741211,43.09749984741211,676140 +2021-12-06 09:30:00+00:00,41.5,43.25,40.79999923706055,42.815425872802734,42.815425872802734,833987 +2021-12-06 10:30:00+00:00,42.744998931884766,42.842498779296875,41.0,41.625,41.625,351116 +2021-12-06 11:30:00+00:00,41.689998626708984,41.709999084472656,40.81999969482422,41.3125,41.3125,204918 +2021-12-06 12:30:00+00:00,41.34749984741211,43.334999084472656,41.282501220703125,43.029998779296875,43.029998779296875,266958 +2021-12-06 13:30:00+00:00,42.939998626708984,42.997501373291016,42.154998779296875,42.54750061035156,42.54750061035156,134057 +2021-12-06 14:30:00+00:00,42.61750030517578,42.75,42.20249938964844,42.337501525878906,42.337501525878906,134383 +2021-12-06 15:30:00+00:00,42.30500030517578,42.51750183105469,41.07500076293945,41.8849983215332,41.8849983215332,250590 +2021-12-07 09:30:00+00:00,43.79499816894531,45.494998931884766,43.310001373291016,44.127498626708984,44.127498626708984,725415 +2021-12-07 10:30:00+00:00,44.26250076293945,44.314998626708984,42.627498626708984,43.0,43.0,323444 +2021-12-07 11:30:00+00:00,42.936248779296875,44.310001373291016,42.928749084472656,43.8650016784668,43.8650016784668,210610 +2021-12-07 12:30:00+00:00,43.96500015258789,44.35749816894531,43.52000045776367,43.779998779296875,43.779998779296875,131674 +2021-12-07 13:30:00+00:00,43.79499816894531,44.42499923706055,43.66999816894531,44.33124923706055,44.33124923706055,134929 +2021-12-07 14:30:00+00:00,44.33155059814453,44.36750030517578,43.70000076293945,43.71500015258789,43.71500015258789,152675 +2021-12-07 15:30:00+00:00,43.73125076293945,44.4900016784668,43.6775016784668,44.40999984741211,44.40999984741211,254858 +2021-12-08 09:30:00+00:00,44.150001525878906,45.06247329711914,42.9900016784668,43.67250061035156,43.67250061035156,517182 +2021-12-08 10:30:00+00:00,43.66999816894531,44.9275016784668,43.66999816894531,44.5,44.5,352184 +2021-12-08 11:30:00+00:00,44.48125076293945,45.057498931884766,44.13750076293945,44.397499084472656,44.397499084472656,221227 +2021-12-08 12:30:00+00:00,44.375,44.75,43.834999084472656,43.875,43.875,222376 +2021-12-08 13:30:00+00:00,43.915000915527344,44.157501220703125,43.67499923706055,43.73875045776367,43.73875045776367,171865 +2021-12-08 14:30:00+00:00,43.71500015258789,44.119998931884766,43.5,43.75,43.75,242367 +2021-12-08 15:30:00+00:00,43.72624969482422,43.85749816894531,43.27605056762695,43.42250061035156,43.42250061035156,308464 +2021-12-09 09:30:00+00:00,41.75,43.17250061035156,40.61249923706055,40.80500030517578,40.80500030517578,1382172 +2021-12-09 10:30:00+00:00,40.79880142211914,41.287498474121094,40.07749938964844,41.07749938964844,41.07749938964844,704778 +2021-12-09 11:30:00+00:00,41.0099983215332,41.084999084472656,40.27672576904297,40.60749816894531,40.60749816894531,313266 +2021-12-09 12:30:00+00:00,40.51499938964844,40.939998626708984,39.95249938964844,40.23907470703125,40.23907470703125,358185 +2021-12-09 13:30:00+00:00,40.20832443237305,40.247501373291016,39.01002502441406,39.029998779296875,39.029998779296875,488729 +2021-12-09 14:30:00+00:00,39.005001068115234,39.3125,37.75,38.56624984741211,38.56624984741211,1219469 +2021-12-09 15:30:00+00:00,38.61249923706055,38.99250030517578,38.41999816894531,38.912498474121094,38.912498474121094,547931 +2021-12-10 09:30:00+00:00,39.95750045776367,40.57500076293945,38.0,38.25749969482422,38.25749969482422,1354349 +2021-12-10 10:30:00+00:00,38.2400016784668,38.31999969482422,37.0,37.38249969482422,37.38249969482422,898663 +2021-12-10 11:30:00+00:00,37.349998474121094,37.98249816894531,37.0,37.622501373291016,37.622501373291016,494837 +2021-12-10 12:30:00+00:00,37.647499084472656,37.75,37.272499084472656,37.592498779296875,37.592498779296875,270594 +2021-12-10 13:30:00+00:00,37.57500076293945,37.587501525878906,37.224998474121094,37.375,37.375,238881 +2021-12-10 14:30:00+00:00,37.380001068115234,38.59000015258789,37.0625,38.20537567138672,38.20537567138672,554619 +2021-12-10 15:30:00+00:00,38.272499084472656,39.94499969482422,38.27000045776367,39.752498626708984,39.752498626708984,638458 +2021-12-13 09:30:00+00:00,40.08250045776367,40.22249984741211,35.752498626708984,35.900001525878906,35.900001525878906,1111186 +2021-12-13 10:30:00+00:00,35.845001220703125,36.3849983215332,34.65250015258789,34.970001220703125,34.970001220703125,1197957 +2021-12-13 11:30:00+00:00,34.959999084472656,35.404998779296875,34.0775260925293,35.28437423706055,35.28437423706055,774362 +2021-12-13 12:30:00+00:00,35.3224983215332,35.744998931884766,34.16002655029297,34.537498474121094,34.537498474121094,546168 +2021-12-13 13:30:00+00:00,34.51874923706055,35.33549880981445,34.41657638549805,35.14500045776367,35.14500045776367,414427 +2021-12-13 14:30:00+00:00,35.147499084472656,35.154998779296875,34.25,34.52000045776367,34.52000045776367,716743 +2021-12-13 15:30:00+00:00,34.5099983215332,34.599998474121094,33.76752471923828,34.220001220703125,34.220001220703125,637107 +2021-12-14 09:30:00+00:00,32.75,37.372501373291016,32.375,37.099998474121094,37.099998474121094,2880511 +2021-12-14 10:30:00+00:00,37.14875030517578,37.224998474121094,35.0,35.439998626708984,35.439998626708984,1017561 +2021-12-14 11:30:00+00:00,35.467498779296875,35.59000015258789,34.28704833984375,34.82500076293945,34.82500076293945,573371 +2021-12-14 12:30:00+00:00,34.752498626708984,36.01750183105469,34.647499084472656,35.58397674560547,35.58397674560547,426199 +2021-12-14 13:30:00+00:00,35.60749816894531,36.875,34.807498931884766,36.224998474121094,36.224998474121094,444259 +2021-12-14 14:30:00+00:00,36.20000076293945,37.435001373291016,35.60749816894531,37.33625030517578,37.33625030517578,647983 +2021-12-14 15:30:00+00:00,37.2916259765625,37.59339904785156,36.592525482177734,36.880001068115234,36.880001068115234,474692 +2021-12-15 09:30:00+00:00,36.8650016784668,36.8650016784668,35.279998779296875,36.314998626708984,36.314998626708984,570322 +2021-12-15 10:30:00+00:00,36.3624267578125,36.962501525878906,35.525001525878906,35.85749816894531,35.85749816894531,393560 +2021-12-15 11:30:00+00:00,35.817501068115234,37.33250045776367,35.58599853515625,37.26250076293945,37.26250076293945,415212 +2021-12-15 12:30:00+00:00,37.20750045776367,38.0,36.76250076293945,37.13750076293945,37.13750076293945,347786 +2021-12-15 13:30:00+00:00,37.096248626708984,37.567501068115234,36.17012405395508,36.3849983215332,36.3849983215332,274151 +2021-12-15 14:30:00+00:00,36.32749938964844,37.5,35.880001068115234,37.27000045776367,37.27000045776367,319293 +2021-12-15 15:30:00+00:00,37.317501068115234,37.95249938964844,37.08250045776367,37.30500030517578,37.30500030517578,301123 +2021-12-16 09:30:00+00:00,38.4874267578125,38.599998474121094,36.77000045776367,37.50749969482422,37.50749969482422,617524 +2021-12-16 10:30:00+00:00,37.54499816894531,37.685001373291016,36.400001525878906,36.787498474121094,36.787498474121094,321387 +2021-12-16 11:30:00+00:00,36.83124923706055,36.939998626708984,36.16775131225586,36.76874923706055,36.76874923706055,304672 +2021-12-16 12:30:00+00:00,36.75,36.75749969482422,35.84000015258789,36.442501068115234,36.442501068115234,228633 +2021-12-16 13:30:00+00:00,36.40250015258789,36.727500915527344,35.99625015258789,36.0724983215332,36.0724983215332,147966 +2021-12-16 14:30:00+00:00,36.102500915527344,36.625,35.532501220703125,36.43000030517578,36.43000030517578,266909 +2021-12-16 15:30:00+00:00,36.529998779296875,36.70000076293945,35.970001220703125,36.08250045776367,36.08250045776367,228779 +2021-12-17 09:30:00+00:00,36.037498474121094,37.125,34.83274841308594,37.06624984741211,37.06624984741211,664559 +2021-12-17 10:30:00+00:00,37.064998626708984,39.599998474121094,36.86000061035156,38.54750061035156,38.54750061035156,1144854 +2021-12-17 11:30:00+00:00,38.58744812011719,38.872501373291016,37.817501068115234,38.872501373291016,38.872501373291016,360544 +2021-12-17 12:30:00+00:00,38.8125,39.51499938964844,38.51002502441406,39.162498474121094,39.162498474121094,455974 +2021-12-17 13:30:00+00:00,39.13750076293945,39.595001220703125,39.022499084472656,39.11000061035156,39.11000061035156,284789 +2021-12-17 14:30:00+00:00,39.126373291015625,39.64139938354492,38.76750183105469,38.875,38.875,293650 +2021-12-17 15:30:00+00:00,38.875,39.32307434082031,38.50749969482422,38.88999938964844,38.88999938964844,397416 +2021-12-20 09:30:00+00:00,38.092899322509766,39.91999816894531,37.779998779296875,38.3025016784668,38.3025016784668,587315 +2021-12-20 10:30:00+00:00,38.30500030517578,38.30500030517578,37.42499923706055,37.53752517700195,37.53752517700195,361984 +2021-12-20 11:30:00+00:00,37.60274887084961,37.96500015258789,37.45000076293945,37.755001068115234,37.755001068115234,176961 +2021-12-20 12:30:00+00:00,37.77750015258789,38.17499923706055,37.54999923706055,37.92250061035156,37.92250061035156,90105 +2021-12-20 13:30:00+00:00,37.97249984741211,38.744998931884766,37.829349517822266,38.40247344970703,38.40247344970703,117364 +2021-12-20 14:30:00+00:00,38.5,39.58250045776367,38.34749984741211,39.536251068115234,39.536251068115234,200648 +2021-12-20 15:30:00+00:00,39.537498474121094,39.56247329711914,39.125,39.212501525878906,39.212501525878906,144368 +2021-12-21 09:30:00+00:00,39.26499938964844,40.0625,38.78499984741211,39.10787582397461,39.10787582397461,506487 +2021-12-21 10:30:00+00:00,39.099998474121094,39.70000076293945,39.032501220703125,39.1775016784668,39.1775016784668,201156 +2021-12-21 11:30:00+00:00,39.157501220703125,39.47249984741211,39.029998779296875,39.125,39.125,169040 +2021-12-21 12:30:00+00:00,39.150001525878906,39.221351623535156,38.8650016784668,39.189998626708984,39.189998626708984,125031 +2021-12-21 13:30:00+00:00,39.15250015258789,39.1775016784668,38.86750030517578,39.03499984741211,39.03499984741211,124740 +2021-12-21 14:30:00+00:00,39.04750061035156,39.60499954223633,39.04750061035156,39.55500030517578,39.55500030517578,104939 +2021-12-21 15:30:00+00:00,39.56187438964844,39.567501068115234,39.188751220703125,39.5,39.5,138484 +2021-12-22 09:30:00+00:00,39.58250045776367,39.78862380981445,38.75,39.11000061035156,39.11000061035156,281542 +2021-12-22 10:30:00+00:00,39.01750183105469,39.67250061035156,38.88852310180664,39.25,39.25,152167 +2021-12-22 11:30:00+00:00,39.29999923706055,39.665550231933594,39.125,39.287498474121094,39.287498474121094,81254 +2021-12-22 12:30:00+00:00,39.25749969482422,39.36249923706055,38.5,38.5,38.5,141092 +2021-12-22 13:30:00+00:00,38.470001220703125,38.54249954223633,38.029998779296875,38.178749084472656,38.178749084472656,115085 +2021-12-22 14:30:00+00:00,38.20249938964844,38.61750030517578,38.1662483215332,38.244998931884766,38.244998931884766,88366 +2021-12-22 15:30:00+00:00,38.252498626708984,38.61000061035156,38.212501525878906,38.45000076293945,38.45000076293945,109594 +2021-12-23 09:30:00+00:00,38.5,38.75,36.505001068115234,37.30500030517578,37.30500030517578,417069 +2021-12-23 10:30:00+00:00,37.30500030517578,38.3125,37.23749923706055,38.27920150756836,38.27920150756836,158616 +2021-12-23 11:30:00+00:00,38.34749984741211,38.549625396728516,38.01525115966797,38.25749969482422,38.25749969482422,121600 +2021-12-23 12:30:00+00:00,38.20000076293945,38.380001068115234,37.875,38.18000030517578,38.18000030517578,71110 +2021-12-23 13:30:00+00:00,38.17625045776367,38.182498931884766,37.875,38.0234489440918,38.0234489440918,69086 +2021-12-23 14:30:00+00:00,38.02375030517578,38.11249923706055,37.70249938964844,37.853424072265625,37.853424072265625,79665 +2021-12-23 15:30:00+00:00,37.81999969482422,38.125,37.64250183105469,38.05500030517578,38.05500030517578,113873 +2021-12-27 09:30:00+00:00,38.0,38.1552734375,35.0,36.615726470947266,36.615726470947266,717042 +2021-12-27 10:30:00+00:00,36.57749938964844,37.20000076293945,36.22502517700195,37.135799407958984,37.135799407958984,280943 +2021-12-27 11:30:00+00:00,37.156700134277344,37.24224853515625,36.79837417602539,37.01250076293945,37.01250076293945,133051 +2021-12-27 12:30:00+00:00,37.016448974609375,37.38750076293945,36.9474983215332,37.35499954223633,37.35499954223633,115693 +2021-12-27 13:30:00+00:00,37.34000015258789,37.352500915527344,36.8275260925293,36.971248626708984,36.971248626708984,108539 +2021-12-27 14:30:00+00:00,36.95500183105469,37.435001373291016,36.852500915527344,36.902374267578125,36.902374267578125,112485 +2021-12-27 15:30:00+00:00,36.90250015258789,37.07749938964844,36.75,37.07749938964844,37.07749938964844,123877 +2021-12-28 09:30:00+00:00,36.875,39.352500915527344,36.75025177001953,37.849998474121094,37.849998474121094,496021 +2021-12-28 10:30:00+00:00,37.86000061035156,38.40999984741211,37.55500030517578,37.650001525878906,37.650001525878906,190582 +2021-12-28 11:30:00+00:00,37.66999816894531,37.684200286865234,37.17499923706055,37.25,37.25,112887 +2021-12-28 12:30:00+00:00,37.25,37.719974517822266,37.150001525878906,37.344600677490234,37.344600677490234,143365 +2021-12-28 13:30:00+00:00,37.34375,37.34375,36.88272476196289,37.11247634887695,37.11247634887695,88238 +2021-12-28 14:30:00+00:00,37.095924377441406,37.11000061035156,36.75,36.904998779296875,36.904998779296875,114333 +2021-12-28 15:30:00+00:00,36.89250183105469,37.025001525878906,36.602500915527344,36.6150016784668,36.6150016784668,154301 +2021-12-29 09:30:00+00:00,36.962501525878906,37.67499923706055,35.74250030517578,36.11000061035156,36.11000061035156,400198 +2021-12-29 10:30:00+00:00,36.057498931884766,36.74497604370117,35.53499984741211,36.57500076293945,36.57500076293945,192806 +2021-12-29 11:30:00+00:00,36.6197509765625,37.70750045776367,36.449649810791016,37.59375,37.59375,287142 +2021-12-29 12:30:00+00:00,37.625,38.30500030517578,37.536251068115234,38.251251220703125,38.251251220703125,238738 +2021-12-29 13:30:00+00:00,38.270599365234375,38.537498474121094,37.880001068115234,38.51449966430664,38.51449966430664,190350 +2021-12-29 14:30:00+00:00,38.48500061035156,38.872501373291016,38.067501068115234,38.182498931884766,38.182498931884766,487818 +2021-12-29 15:30:00+00:00,38.227500915527344,38.494998931884766,38.20249938964844,38.375,38.375,193772 +2021-12-30 09:30:00+00:00,37.75,39.23249816894531,37.5,38.334999084472656,38.334999084472656,318203 +2021-12-30 10:30:00+00:00,38.3337516784668,38.619998931884766,38.04999923706055,38.580299377441406,38.580299377441406,141900 +2021-12-30 11:30:00+00:00,38.58124923706055,39.712501525878906,38.432498931884766,39.56155014038086,39.56155014038086,365055 +2021-12-30 12:30:00+00:00,39.5,39.875,39.279998779296875,39.522499084472656,39.522499084472656,218513 +2021-12-30 13:30:00+00:00,39.51374816894531,40.0,39.457523345947266,39.625,39.625,147542 +2021-12-30 14:30:00+00:00,39.64789962768555,39.72999954223633,38.787498474121094,38.93035125732422,38.93035125732422,130302 +2021-12-30 15:30:00+00:00,38.90999984741211,38.99250030517578,38.34567642211914,38.79499816894531,38.79499816894531,206952 +2021-12-31 09:30:00+00:00,38.404998779296875,39.182498931884766,38.22999954223633,38.272499084472656,38.272499084472656,242962 +2021-12-31 10:30:00+00:00,38.307498931884766,38.75,38.21875,38.720001220703125,38.720001220703125,134344 +2021-12-31 11:30:00+00:00,38.744998931884766,38.790000915527344,38.372501373291016,38.5,38.5,104682 +2021-12-31 12:30:00+00:00,38.51169967651367,38.5724983215332,37.9900016784668,37.9900016784668,37.9900016784668,113514 +2021-12-31 13:30:00+00:00,38.0,38.037498474121094,37.25,37.40250015258789,37.40250015258789,219575 +2021-12-31 14:30:00+00:00,37.375,37.45000076293945,37.060001373291016,37.25749969482422,37.25749969482422,202063 +2021-12-31 15:30:00+00:00,37.290000915527344,37.39097595214844,37.025001525878906,37.040000915527344,37.040000915527344,214206 +2022-01-03 09:30:00+00:00,37.307498931884766,39.08617401123047,37.3025016784668,38.83250045776367,38.83250045776367,356138 +2022-01-03 10:30:00+00:00,38.88442611694336,39.845001220703125,38.814998626708984,39.25749969482422,39.25749969482422,399088 +2022-01-03 11:30:00+00:00,39.1974983215332,39.212501525878906,38.592498779296875,38.67940139770508,38.67940139770508,156868 +2022-01-03 12:30:00+00:00,38.653751373291016,38.834999084472656,38.377498626708984,38.502498626708984,38.502498626708984,105305 +2022-01-03 13:30:00+00:00,38.44499969482422,38.64250183105469,38.217498779296875,38.435001373291016,38.435001373291016,89027 +2022-01-03 14:30:00+00:00,38.432498931884766,38.47475051879883,38.01067352294922,38.04999923706055,38.04999923706055,133774 +2022-01-03 15:30:00+00:00,38.081748962402344,38.27750015258789,37.97999954223633,38.255001068115234,38.255001068115234,123698 +2022-01-04 09:30:00+00:00,38.04249954223633,38.247501373291016,36.505001068115234,36.75,36.75,457475 +2022-01-04 10:30:00+00:00,36.76314926147461,36.775001525878906,35.76250076293945,36.3224983215332,36.3224983215332,435027 +2022-01-04 11:30:00+00:00,36.29750061035156,36.627498626708984,36.0,36.3608512878418,36.3608512878418,219692 +2022-01-04 12:30:00+00:00,36.338748931884766,36.56797409057617,36.125,36.38750076293945,36.38750076293945,176960 +2022-01-04 13:30:00+00:00,36.337501525878906,36.400001525878906,35.974998474121094,36.28874969482422,36.28874969482422,114061 +2022-01-04 14:30:00+00:00,36.255001068115234,36.86750030517578,36.217498779296875,36.786048889160156,36.786048889160156,179026 +2022-01-04 15:30:00+00:00,36.83250045776367,37.58000183105469,36.657073974609375,37.1974983215332,37.1974983215332,212462 +2022-01-05 09:30:00+00:00,37.09749984741211,37.212501525878906,36.04999923706055,36.04999923706055,36.04999923706055,284123 +2022-01-05 10:30:00+00:00,36.04999923706055,36.23360061645508,35.70000076293945,35.845001220703125,35.845001220703125,262693 +2022-01-05 11:30:00+00:00,35.787498474121094,35.8650016784668,35.064998626708984,35.09709930419922,35.09709930419922,341062 +2022-01-05 12:30:00+00:00,35.064998626708984,35.1150016784668,33.91749954223633,34.307498931884766,34.307498931884766,639387 +2022-01-05 13:30:00+00:00,34.313724517822266,34.73249816894531,33.75,33.807498931884766,33.807498931884766,368447 +2022-01-05 14:30:00+00:00,33.78012466430664,33.912498474121094,32.5875244140625,32.75749969482422,32.75749969482422,691404 +2022-01-05 15:30:00+00:00,32.72752380371094,32.96500015258789,32.28752517700195,32.33250045776367,32.33250045776367,723641 +2022-01-06 09:30:00+00:00,33.75,34.42499923706055,30.28499984741211,32.32749938964844,32.32749938964844,1520097 +2022-01-06 10:30:00+00:00,32.33000183105469,33.63304901123047,31.877525329589844,32.8125,32.8125,650088 +2022-01-06 11:30:00+00:00,32.810001373291016,33.744998931884766,32.516876220703125,33.72087478637695,33.72087478637695,246354 +2022-01-06 12:30:00+00:00,33.747501373291016,34.255001068115234,33.100101470947266,33.100101470947266,33.100101470947266,353006 +2022-01-06 13:30:00+00:00,33.14250183105469,33.192501068115234,32.752498626708984,33.11750030517578,33.11750030517578,179647 +2022-01-06 14:30:00+00:00,33.14250183105469,33.4900016784668,33.029998779296875,33.20249938964844,33.20249938964844,185007 +2022-01-06 15:30:00+00:00,33.244998931884766,33.26250076293945,32.5,32.752498626708984,32.752498626708984,269366 +2022-01-07 09:30:00+00:00,39.25,39.942474365234375,35.70500183105469,35.92752456665039,35.92752456665039,6165315 +2022-01-07 10:30:00+00:00,35.9275016784668,36.1150016784668,34.4000244140625,35.150001525878906,35.150001525878906,1939040 +2022-01-07 11:30:00+00:00,35.17250061035156,35.23249816894531,33.897499084472656,33.92580032348633,33.92580032348633,880466 +2022-01-07 12:30:00+00:00,33.912498474121094,34.92499923706055,33.79249954223633,34.127498626708984,34.127498626708984,703666 +2022-01-07 13:30:00+00:00,34.099998474121094,34.294124603271484,33.125,33.44874954223633,33.44874954223633,641692 +2022-01-07 14:30:00+00:00,33.45750045776367,34.494998931884766,33.38249969482422,34.08747482299805,34.08747482299805,655658 +2022-01-07 15:30:00+00:00,34.08377456665039,35.43000030517578,33.997501373291016,35.154998779296875,35.154998779296875,944453 +2022-01-10 09:30:00+00:00,33.25,33.36000061035156,30.000024795532227,31.065025329589844,31.065025329589844,2248637 +2022-01-10 10:30:00+00:00,31.0674991607666,31.420000076293945,30.0,31.368749618530273,31.368749618530273,1319711 +2022-01-10 11:30:00+00:00,31.3903751373291,31.587474822998047,30.802499771118164,30.892499923706055,30.892499923706055,456953 +2022-01-10 12:30:00+00:00,30.89252471923828,31.987499237060547,30.78499984741211,31.88319969177246,31.88319969177246,372673 +2022-01-10 13:30:00+00:00,31.905000686645508,32.400001525878906,31.592300415039062,32.098724365234375,32.098724365234375,390795 +2022-01-10 14:30:00+00:00,32.147499084472656,32.400001525878906,31.802499771118164,32.0837516784668,32.0837516784668,282086 +2022-01-10 15:30:00+00:00,32.102500915527344,32.88249969482422,31.99472427368164,32.76250076293945,32.76250076293945,382579 +2022-01-11 09:30:00+00:00,32.525001525878906,34.20000076293945,31.847524642944336,33.16749954223633,33.16749954223633,781750 +2022-01-11 10:30:00+00:00,33.209999084472656,33.3650016784668,32.47249984741211,33.0625,33.0625,428890 +2022-01-11 11:30:00+00:00,33.063751220703125,33.11750030517578,32.5625,32.814998626708984,32.814998626708984,309645 +2022-01-11 12:30:00+00:00,32.8213996887207,33.11000061035156,32.10749816894531,32.10749816894531,32.10749816894531,333589 +2022-01-11 13:30:00+00:00,32.11249923706055,32.650001525878906,32.102500915527344,32.27000045776367,32.27000045776367,260645 +2022-01-11 14:30:00+00:00,32.224998474121094,32.80474853515625,32.0625,32.5,32.5,204693 +2022-01-11 15:30:00+00:00,32.52000045776367,32.60807418823242,32.35499954223633,32.58250045776367,32.58250045776367,228449 +2022-01-12 09:30:00+00:00,32.5,32.83000183105469,31.756250381469727,32.150001525878906,32.150001525878906,468729 +2022-01-12 10:30:00+00:00,32.165000915527344,32.165000915527344,31.612499237060547,31.989749908447266,31.989749908447266,327127 +2022-01-12 11:30:00+00:00,31.977500915527344,32.022499084472656,31.68000030517578,32.0,32.0,132858 +2022-01-12 12:30:00+00:00,32.0,32.537498474121094,31.947500228881836,32.224998474121094,32.224998474121094,174675 +2022-01-12 13:30:00+00:00,32.20249938964844,32.40847396850586,31.954999923706055,32.244998931884766,32.244998931884766,117553 +2022-01-12 14:30:00+00:00,32.275001525878906,32.317501068115234,31.975000381469727,31.999975204467773,31.999975204467773,135803 +2022-01-12 15:30:00+00:00,31.950000762939453,32.125,31.90250015258789,32.04249954223633,32.04249954223633,177812 +2022-01-13 09:30:00+00:00,32.125,32.625,31.552499771118164,32.03499984741211,32.03499984741211,420907 +2022-01-13 10:30:00+00:00,32.03874969482422,32.28499984741211,31.6875,32.12125015258789,32.12125015258789,204031 +2022-01-13 11:30:00+00:00,32.0724983215332,32.317501068115234,31.7549991607666,31.895000457763672,31.895000457763672,160941 +2022-01-13 12:30:00+00:00,31.872499465942383,32.0,30.924999237060547,31.0,31.0,372669 +2022-01-13 13:30:00+00:00,30.979999542236328,31.497499465942383,30.74250030517578,31.09749984741211,31.09749984741211,376504 +2022-01-13 14:30:00+00:00,31.143749237060547,31.2450008392334,30.625,30.747499465942383,30.747499465942383,282695 +2022-01-13 15:30:00+00:00,30.739999771118164,30.827499389648438,30.422500610351562,30.642499923706055,30.642499923706055,366828 +2022-01-14 09:30:00+00:00,30.0,30.575000762939453,28.927499771118164,29.802499771118164,29.802499771118164,1147556 +2022-01-14 10:30:00+00:00,29.825000762939453,29.825000762939453,28.887500762939453,29.072525024414062,29.072525024414062,557894 +2022-01-14 11:30:00+00:00,29.100000381469727,29.622499465942383,28.88249969482422,28.985000610351562,28.985000610351562,339006 +2022-01-14 12:30:00+00:00,28.950000762939453,28.975000381469727,28.0049991607666,28.282499313354492,28.282499313354492,849617 +2022-01-14 13:30:00+00:00,28.282499313354492,29.067399978637695,28.2549991607666,28.5674991607666,28.5674991607666,365184 +2022-01-14 14:30:00+00:00,28.571250915527344,29.25,28.552499771118164,29.15250015258789,29.15250015258789,285710 +2022-01-14 15:30:00+00:00,29.165000915527344,29.204999923706055,28.955549240112305,29.170000076293945,29.170000076293945,252631 +2022-01-18 09:30:00+00:00,28.4375,28.4375,26.79265022277832,27.514999389648438,27.514999389648438,1144112 +2022-01-18 10:30:00+00:00,27.47249984741211,27.485000610351562,26.774999618530273,26.903749465942383,26.903749465942383,421140 +2022-01-18 11:30:00+00:00,26.902700424194336,27.200000762939453,26.672500610351562,26.731250762939453,26.731250762939453,300388 +2022-01-18 12:30:00+00:00,26.747499465942383,26.75,26.100500106811523,26.33002471923828,26.33002471923828,471940 +2022-01-18 13:30:00+00:00,26.343124389648438,27.22450065612793,26.112525939941406,27.037500381469727,27.037500381469727,373801 +2022-01-18 14:30:00+00:00,27.022499084472656,28.0575008392334,27.022499084472656,27.690000534057617,27.690000534057617,544285 +2022-01-18 15:30:00+00:00,27.690000534057617,27.690000534057617,27.100000381469727,27.207500457763672,27.207500457763672,438155 +2022-01-19 09:30:00+00:00,27.502500534057617,28.262500762939453,26.700000762939453,26.780025482177734,26.780025482177734,648086 +2022-01-19 10:30:00+00:00,26.815000534057617,26.81999969482422,26.209999084472656,26.540000915527344,26.540000915527344,451673 +2022-01-19 11:30:00+00:00,26.577499389648438,27.46947479248047,26.102500915527344,27.346725463867188,27.346725463867188,346012 +2022-01-19 12:30:00+00:00,27.350000381469727,27.424999237060547,26.952499389648438,27.032499313354492,27.032499313354492,229357 +2022-01-19 13:30:00+00:00,27.0,27.412500381469727,26.96500015258789,26.987525939941406,26.987525939941406,197184 +2022-01-19 14:30:00+00:00,26.97024917602539,27.19499969482422,26.77750015258789,26.77750015258789,26.77750015258789,215224 +2022-01-19 15:30:00+00:00,26.75749969482422,26.877500534057617,26.565000534057617,26.639999389648438,26.639999389648438,252340 +2022-01-20 09:30:00+00:00,26.975000381469727,28.799999237060547,26.887500762939453,27.59749984741211,27.59749984741211,905762 +2022-01-20 10:30:00+00:00,27.594999313354492,27.94499969482422,27.107524871826172,27.229999542236328,27.229999542236328,344354 +2022-01-20 11:30:00+00:00,27.232500076293945,27.69124984741211,27.155000686645508,27.638275146484375,27.638275146484375,274784 +2022-01-20 12:30:00+00:00,27.614999771118164,27.677499771118164,27.0674991607666,27.127525329589844,27.127525329589844,172040 +2022-01-20 13:30:00+00:00,27.115924835205078,27.462499618530273,27.0625,27.184999465942383,27.184999465942383,155960 +2022-01-20 14:30:00+00:00,27.125,27.125,26.002500534057617,26.064449310302734,26.064449310302734,402828 +2022-01-20 15:30:00+00:00,26.109975814819336,26.109975814819336,25.399999618530273,25.64875030517578,25.64875030517578,573579 +2022-01-21 09:30:00+00:00,25.25,25.985000610351562,23.18000030517578,24.614774703979492,24.614774703979492,1870993 +2022-01-21 10:30:00+00:00,24.729999542236328,25.840599060058594,24.460500717163086,25.707500457763672,25.707500457763672,655981 +2022-01-21 11:30:00+00:00,25.697500228881836,25.75,24.843225479125977,25.3700008392334,25.3700008392334,399962 +2022-01-21 12:30:00+00:00,25.31999969482422,25.667499542236328,25.287500381469727,25.464000701904297,25.464000701904297,241024 +2022-01-21 13:30:00+00:00,25.452499389648438,27.552499771118164,25.375,26.948749542236328,26.948749542236328,895118 +2022-01-21 14:30:00+00:00,26.94499969482422,27.545000076293945,26.272499084472656,26.502500534057617,26.502500534057617,851469 +2022-01-21 15:30:00+00:00,26.552499771118164,27.13249969482422,26.469999313354492,26.5,26.5,517981 +2022-01-24 09:30:00+00:00,24.7549991607666,25.71500015258789,23.0,23.329999923706055,23.329999923706055,1431357 +2022-01-24 10:30:00+00:00,23.375,23.577499389648438,22.422500610351562,22.75749969482422,22.75749969482422,1014076 +2022-01-24 11:30:00+00:00,22.7549991607666,22.78499984741211,21.572500228881836,21.8700008392334,21.8700008392334,869257 +2022-01-24 12:30:00+00:00,21.876249313354492,24.389999389648438,21.747499465942383,24.0250244140625,24.0250244140625,1054861 +2022-01-24 13:30:00+00:00,24.051000595092773,25.0,24.0,24.078174591064453,24.078174591064453,794070 +2022-01-24 14:30:00+00:00,24.084999084472656,24.382774353027344,23.514175415039062,24.350000381469727,24.350000381469727,469472 +2022-01-24 15:30:00+00:00,24.252500534057617,25.25,24.149999618530273,24.975000381469727,24.975000381469727,565307 +2022-01-25 09:30:00+00:00,24.229999542236328,26.242300033569336,23.950000762939453,25.604999542236328,25.604999542236328,1219091 +2022-01-25 10:30:00+00:00,25.592500686645508,25.65625,24.577499389648438,24.8075008392334,24.8075008392334,501929 +2022-01-25 11:30:00+00:00,24.739999771118164,24.774999618530273,24.0,24.085025787353516,24.085025787353516,369829 +2022-01-25 12:30:00+00:00,24.084999084472656,24.407499313354492,23.752500534057617,24.350000381469727,24.350000381469727,385759 +2022-01-25 13:30:00+00:00,24.3799991607666,24.844999313354492,24.282499313354492,24.582500457763672,24.582500457763672,318285 +2022-01-25 14:30:00+00:00,24.602500915527344,25.47249984741211,24.525474548339844,25.024999618530273,25.024999618530273,396440 +2022-01-25 15:30:00+00:00,25.052499771118164,25.260000228881836,24.860000610351562,24.94499969482422,24.94499969482422,320249 +2022-01-26 09:30:00+00:00,25.274999618530273,26.485000610351562,25.122499465942383,25.547500610351562,25.547500610351562,672369 +2022-01-26 10:30:00+00:00,25.475000381469727,26.4950008392334,25.077499389648438,26.203750610351562,26.203750610351562,513480 +2022-01-26 11:30:00+00:00,26.203750610351562,29.75,26.14287567138672,28.875,28.875,2517217 +2022-01-26 12:30:00+00:00,28.83625030517578,29.360000610351562,27.825000762939453,28.78492546081543,28.78492546081543,1338378 +2022-01-26 13:30:00+00:00,28.772499084472656,29.25,28.34079933166504,28.375,28.375,1156468 +2022-01-26 14:30:00+00:00,28.375,28.397499084472656,25.388525009155273,25.65250015258789,25.65250015258789,1580153 +2022-01-26 15:30:00+00:00,25.700000762939453,26.212499618530273,25.375,25.924999237060547,25.924999237060547,495081 +2022-01-27 09:30:00+00:00,26.25,26.75,24.582500457763672,24.59000015258789,24.59000015258789,835286 +2022-01-27 10:30:00+00:00,24.6299991607666,24.778499603271484,24.024999618530273,24.174999237060547,24.174999237060547,606980 +2022-01-27 11:30:00+00:00,24.1825008392334,24.377500534057617,23.420000076293945,23.885000228881836,23.885000228881836,524706 +2022-01-27 12:30:00+00:00,23.916250228881836,24.2450008392334,23.605024337768555,24.176250457763672,24.176250457763672,309577 +2022-01-27 13:30:00+00:00,24.155000686645508,24.75,23.622499465942383,23.737499237060547,23.737499237060547,586460 +2022-01-27 14:30:00+00:00,23.727500915527344,24.049999237060547,23.22162437438965,23.397499084472656,23.397499084472656,427235 +2022-01-27 15:30:00+00:00,23.368749618530273,23.59749984741211,23.225000381469727,23.3700008392334,23.3700008392334,328960 +2022-01-28 09:30:00+00:00,23.850000381469727,24.302499771118164,21.9012508392334,22.073625564575195,22.073625564575195,1311233 +2022-01-28 10:30:00+00:00,22.07747459411621,24.197500228881836,21.985000610351562,23.603750228881836,23.603750228881836,839638 +2022-01-28 11:30:00+00:00,23.642499923706055,24.353124618530273,23.0002498626709,23.81999969482422,23.81999969482422,576030 +2022-01-28 12:30:00+00:00,23.81999969482422,23.953750610351562,23.5,23.667499542236328,23.667499542236328,269010 +2022-01-28 13:30:00+00:00,23.706249237060547,24.0625,23.1200008392334,23.264999389648438,23.264999389648438,298602 +2022-01-28 14:30:00+00:00,23.177499771118164,24.19499969482422,23.177499771118164,24.108749389648438,24.108749389648438,350746 +2022-01-28 15:30:00+00:00,24.076250076293945,24.5,23.542499542236328,24.461750030517578,24.461750030517578,411347 +2022-01-31 09:30:00+00:00,24.467500686645508,26.375,24.46500015258789,25.5,25.5,831485 +2022-01-31 10:30:00+00:00,25.542499542236328,26.954999923706055,25.41327476501465,26.81475067138672,26.81475067138672,666163 +2022-01-31 11:30:00+00:00,26.84749984741211,27.200000762939453,26.229450225830078,26.229450225830078,26.229450225830078,474364 +2022-01-31 12:30:00+00:00,26.229999542236328,26.647499084472656,25.899999618530273,26.229999542236328,26.229999542236328,288027 +2022-01-31 13:30:00+00:00,26.222675323486328,26.954999923706055,26.222675323486328,26.768749237060547,26.768749237060547,298682 +2022-01-31 14:30:00+00:00,26.772499084472656,27.454975128173828,26.565000534057617,26.850000381469727,26.850000381469727,521505 +2022-01-31 15:30:00+00:00,26.80500030517578,27.372499465942383,26.79752540588379,27.207500457763672,27.207500457763672,301076 +2022-02-01 09:30:00+00:00,28.252500534057617,29.162500381469727,27.066225051879883,27.78499984741211,27.78499984741211,1193832 +2022-02-01 10:30:00+00:00,27.787500381469727,28.86750030517578,27.4424991607666,28.552499771118164,28.552499771118164,693428 +2022-02-01 11:30:00+00:00,28.53874969482422,29.11750030517578,28.059999465942383,28.212499618530273,28.212499618530273,478979 +2022-02-01 12:30:00+00:00,28.165000915527344,28.301250457763672,27.594999313354492,27.975000381469727,27.975000381469727,302238 +2022-02-01 13:30:00+00:00,27.94499969482422,27.98747444152832,27.387500762939453,27.58625030517578,27.58625030517578,307834 +2022-02-01 14:30:00+00:00,27.5674991607666,28.100000381469727,27.475000381469727,27.999975204467773,27.999975204467773,199622 +2022-02-01 15:30:00+00:00,28.0,28.2549991607666,27.89252471923828,28.1200008392334,28.1200008392334,216398 +2022-02-02 09:30:00+00:00,27.587499618530273,27.964975357055664,26.520000457763672,27.392499923706055,27.392499923706055,564370 +2022-02-02 10:30:00+00:00,27.43000030517578,27.514999389648438,25.762500762939453,26.059999465942383,26.059999465942383,592436 +2022-02-02 11:30:00+00:00,26.043750762939453,26.674999237060547,25.895000457763672,25.962499618530273,25.962499618530273,366099 +2022-02-02 12:30:00+00:00,25.96125030517578,26.834999084472656,25.89922523498535,26.492000579833984,26.492000579833984,222077 +2022-02-02 13:30:00+00:00,26.4710750579834,26.600000381469727,26.077499389648438,26.219999313354492,26.219999313354492,147759 +2022-02-02 14:30:00+00:00,26.212499618530273,26.24394989013672,24.952499389648438,25.122499465942383,25.122499465942383,597614 +2022-02-02 15:30:00+00:00,25.125,25.207500457763672,24.514999389648438,24.969999313354492,24.969999313354492,695358 +2022-02-03 09:30:00+00:00,25.375,26.735000610351562,24.427499771118164,25.8950252532959,25.8950252532959,1078034 +2022-02-03 10:30:00+00:00,25.969999313354492,26.139249801635742,25.27750015258789,25.530000686645508,25.530000686645508,397148 +2022-02-03 11:30:00+00:00,25.566049575805664,25.627500534057617,24.815000534057617,25.139999389648438,25.139999389648438,229187 +2022-02-03 12:30:00+00:00,25.114999771118164,25.575000762939453,25.0,25.072500228881836,25.072500228881836,248801 +2022-02-03 13:30:00+00:00,25.024999618530273,25.329999923706055,25.020000457763672,25.195499420166016,25.195499420166016,127973 +2022-02-03 14:30:00+00:00,25.1825008392334,25.1825008392334,24.637500762939453,24.642499923706055,24.642499923706055,282050 +2022-02-03 15:30:00+00:00,24.677400588989258,24.896900177001953,24.510000228881836,24.787500381469727,24.787500381469727,248788 +2022-02-04 09:30:00+00:00,24.752500534057617,25.260000228881836,23.770000457763672,24.877500534057617,24.877500534057617,677300 +2022-02-04 10:30:00+00:00,24.899999618530273,25.122499465942383,24.13249969482422,24.350025177001953,24.350025177001953,264261 +2022-02-04 11:30:00+00:00,24.354999542236328,24.600000381469727,24.2450008392334,24.502500534057617,24.502500534057617,156523 +2022-02-04 12:30:00+00:00,24.5049991607666,25.34000015258789,24.4283504486084,25.243549346923828,25.243549346923828,201303 +2022-02-04 13:30:00+00:00,25.287500381469727,25.315000534057617,25.075000762939453,25.262500762939453,25.262500762939453,114285 +2022-02-04 14:30:00+00:00,25.25,25.6137752532959,25.197500228881836,25.53499984741211,25.53499984741211,164518 +2022-02-04 15:30:00+00:00,25.587499618530273,26.0,25.387500762939453,25.612499237060547,25.612499237060547,281633 +2022-02-07 09:30:00+00:00,25.747499465942383,26.34622573852539,25.253799438476562,25.46725082397461,25.46725082397461,501766 +2022-02-07 10:30:00+00:00,25.487499237060547,25.69907569885254,25.017499923706055,25.077499389648438,25.077499389648438,248393 +2022-02-07 11:30:00+00:00,25.03499984741211,25.219999313354492,24.6924991607666,25.110000610351562,25.110000610351562,236986 +2022-02-07 12:30:00+00:00,25.100000381469727,25.637500762939453,24.8700008392334,25.530000686645508,25.530000686645508,163813 +2022-02-07 13:30:00+00:00,25.559999465942383,25.702499389648438,25.399999618530273,25.622499465942383,25.622499465942383,131039 +2022-02-07 14:30:00+00:00,25.639999389648438,26.030000686645508,25.334999084472656,25.502500534057617,25.502500534057617,259961 +2022-02-07 15:30:00+00:00,25.536775588989258,25.647499084472656,25.38249969482422,25.540000915527344,25.540000915527344,188761 +2022-02-08 09:30:00+00:00,25.438749313354492,26.357500076293945,25.137500762939453,25.548749923706055,25.548749923706055,477281 +2022-02-08 10:30:00+00:00,25.59749984741211,26.967500686645508,25.47249984741211,26.75535011291504,26.75535011291504,404033 +2022-02-08 11:30:00+00:00,26.760000228881836,28.532499313354492,26.643299102783203,28.0625,28.0625,1147744 +2022-02-08 12:30:00+00:00,28.107500076293945,29.417924880981445,28.0,28.197500228881836,28.197500228881836,1477422 +2022-02-08 13:30:00+00:00,28.247499465942383,28.817150115966797,27.6299991607666,27.657499313354492,27.657499313354492,612971 +2022-02-08 14:30:00+00:00,27.667499542236328,28.2237491607666,27.623374938964844,28.030000686645508,28.030000686645508,326274 +2022-02-08 15:30:00+00:00,28.073749542236328,28.907499313354492,28.046249389648438,28.899999618530273,28.899999618530273,389788 +2022-02-09 09:30:00+00:00,28.522499084472656,30.73222541809082,28.25,29.297500610351562,29.297500610351562,1095800 +2022-02-09 10:30:00+00:00,29.22249984741211,30.352500915527344,29.184999465942383,30.09000015258789,30.09000015258789,563588 +2022-02-09 11:30:00+00:00,30.112499237060547,30.717500686645508,29.592525482177734,29.9375,29.9375,559004 +2022-02-09 12:30:00+00:00,29.954999923706055,30.487499237060547,29.815000534057617,30.094999313354492,30.094999313354492,282022 +2022-02-09 13:30:00+00:00,30.1200008392334,30.5049991607666,30.012500762939453,30.387500762939453,30.387500762939453,294510 +2022-02-09 14:30:00+00:00,30.412500381469727,31.002500534057617,30.02750015258789,30.9325008392334,30.9325008392334,463246 +2022-02-09 15:30:00+00:00,30.907499313354492,31.177499771118164,30.797500610351562,31.082500457763672,31.082500457763672,536323 +2022-02-10 09:30:00+00:00,29.487499237060547,32.0625,29.0,31.789175033569336,31.789175033569336,1261648 +2022-02-10 10:30:00+00:00,31.783750534057617,32.692501068115234,31.625,32.11750030517578,32.11750030517578,683403 +2022-02-10 11:30:00+00:00,32.125,32.94499969482422,31.5625,32.5,32.5,458758 +2022-02-10 12:30:00+00:00,32.525001525878906,32.5625,31.545774459838867,31.59000015258789,31.59000015258789,350438 +2022-02-10 13:30:00+00:00,31.59375,31.66029930114746,31.049999237060547,31.4375,31.4375,278643 +2022-02-10 14:30:00+00:00,31.43000030517578,31.55500030517578,30.762500762939453,30.84000015258789,30.84000015258789,275549 +2022-02-10 15:30:00+00:00,30.815000534057617,30.84749984741211,30.270000457763672,30.61750030517578,30.61750030517578,349240 +2022-02-11 09:30:00+00:00,30.6200008392334,31.600574493408203,30.341249465942383,31.100000381469727,31.100000381469727,539494 +2022-02-11 10:30:00+00:00,31.174999237060547,31.649999618530273,31.024999618530273,31.31999969482422,31.31999969482422,371373 +2022-02-11 11:30:00+00:00,31.322500228881836,31.827499389648438,31.079999923706055,31.772499084472656,31.772499084472656,320836 +2022-02-11 12:30:00+00:00,31.739999771118164,32.46670150756836,31.721099853515625,32.07624816894531,32.07624816894531,406128 +2022-02-11 13:30:00+00:00,32.063751220703125,32.063751220703125,30.375,30.44499969482422,30.44499969482422,621344 +2022-02-11 14:30:00+00:00,30.377500534057617,30.975000381469727,30.192649841308594,30.752500534057617,30.752500534057617,270394 +2022-02-11 15:30:00+00:00,30.7549991607666,31.17354965209961,30.723400115966797,31.0625,31.0625,238790 +2022-02-14 09:30:00+00:00,30.732500076293945,31.375,29.625,29.774999618530273,29.774999618530273,624413 +2022-02-14 10:30:00+00:00,29.844999313354492,30.197500228881836,29.162500381469727,30.0575008392334,30.0575008392334,449809 +2022-02-14 11:30:00+00:00,30.137500762939453,30.24250030517578,29.732500076293945,30.0,30.0,231271 +2022-02-14 12:30:00+00:00,30.0,30.0625,29.488750457763672,29.510025024414062,29.510025024414062,196276 +2022-02-14 13:30:00+00:00,29.5262508392334,29.53499984741211,29.037500381469727,29.357500076293945,29.357500076293945,335521 +2022-02-14 14:30:00+00:00,29.360000610351562,29.662500381469727,29.107500076293945,29.510000228881836,29.510000228881836,187093 +2022-02-14 15:30:00+00:00,29.47624969482422,29.732500076293945,29.239999771118164,29.282499313354492,29.282499313354492,201809 +2022-02-15 09:30:00+00:00,30.239999771118164,30.5625,29.815000534057617,30.15625,30.15625,409308 +2022-02-15 10:30:00+00:00,30.23094940185547,31.060150146484375,29.957500457763672,30.9950008392334,30.9950008392334,354239 +2022-02-15 11:30:00+00:00,30.979999542236328,31.304975509643555,30.575000762939453,30.691999435424805,30.691999435424805,289685 +2022-02-15 12:30:00+00:00,30.700000762939453,30.834999084472656,30.427749633789062,30.799999237060547,30.799999237060547,119191 +2022-02-15 13:30:00+00:00,30.791250228881836,31.065000534057617,30.762500762939453,30.940000534057617,30.940000534057617,132092 +2022-02-15 14:30:00+00:00,30.90250015258789,31.61750030517578,30.690000534057617,31.27750015258789,31.27750015258789,303895 +2022-02-15 15:30:00+00:00,31.27750015258789,31.80747413635254,31.241249084472656,31.549999237060547,31.549999237060547,323995 +2022-02-16 09:30:00+00:00,31.107500076293945,32.6875,30.979999542236328,32.55500030517578,32.55500030517578,622169 +2022-02-16 10:30:00+00:00,32.54999923706055,33.212501525878906,32.27000045776367,32.717498779296875,32.717498779296875,439593 +2022-02-16 11:30:00+00:00,32.70750045776367,32.78499984741211,31.889999389648438,32.01750183105469,32.01750183105469,228788 +2022-02-16 12:30:00+00:00,32.04624938964844,32.10749816894531,31.532499313354492,31.597774505615234,31.597774505615234,174769 +2022-02-16 13:30:00+00:00,31.58625030517578,32.29750061035156,31.310199737548828,32.16999816894531,32.16999816894531,221161 +2022-02-16 14:30:00+00:00,32.22249984741211,32.33250045776367,31.875,32.084999084472656,32.084999084472656,140458 +2022-02-16 15:30:00+00:00,32.122501373291016,32.244998931884766,31.889999389648438,32.08250045776367,32.08250045776367,144160 +2022-02-17 09:30:00+00:00,31.6924991607666,32.560001373291016,31.58977508544922,32.032501220703125,32.032501220703125,331626 +2022-02-17 10:30:00+00:00,32.03499984741211,32.71197509765625,32.0,32.497501373291016,32.497501373291016,209944 +2022-02-17 11:30:00+00:00,32.470001220703125,32.54999923706055,32.04999923706055,32.192501068115234,32.192501068115234,120693 +2022-02-17 12:30:00+00:00,32.192501068115234,32.380001068115234,31.875,31.969999313354492,31.969999313354492,105774 +2022-02-17 13:30:00+00:00,31.940000534057617,32.04999923706055,30.81999969482422,30.83625030517578,30.83625030517578,299636 +2022-02-17 14:30:00+00:00,30.84749984741211,30.987499237060547,30.601375579833984,30.699899673461914,30.699899673461914,256239 +2022-02-17 15:30:00+00:00,30.712499618530273,31.00749969482422,30.55500030517578,30.834999084472656,30.834999084472656,202710 +2022-02-18 09:30:00+00:00,31.049999237060547,31.412399291992188,30.407499313354492,30.559999465942383,30.559999465942383,336706 +2022-02-18 10:30:00+00:00,30.5,30.5,29.53274917602539,29.75,29.75,470722 +2022-02-18 11:30:00+00:00,29.779375076293945,30.27750015258789,29.75,30.111249923706055,30.111249923706055,193037 +2022-02-18 12:30:00+00:00,30.065000534057617,30.114999771118164,29.85157585144043,29.97249984741211,29.97249984741211,91455 +2022-02-18 13:30:00+00:00,30.0,30.747499465942383,29.967500686645508,30.700000762939453,30.700000762939453,162122 +2022-02-18 14:30:00+00:00,30.68000030517578,30.895750045776367,30.28499984741211,30.339950561523438,30.339950561523438,105257 +2022-02-18 15:30:00+00:00,30.3125,30.580875396728516,30.225000381469727,30.405000686645508,30.405000686645508,149770 +2022-02-22 09:30:00+00:00,29.549999237060547,30.6924991607666,28.546249389648438,30.604049682617188,30.604049682617188,547772 +2022-02-22 10:30:00+00:00,30.625,30.62747573852539,30.0,30.082500457763672,30.082500457763672,194085 +2022-02-22 11:30:00+00:00,30.0625,30.247499465942383,29.25,29.446300506591797,29.446300506591797,155696 +2022-02-22 12:30:00+00:00,29.44747543334961,29.672500610351562,29.1875,29.538875579833984,29.538875579833984,109664 +2022-02-22 13:30:00+00:00,29.561124801635742,29.68000030517578,29.079999923706055,29.575000762939453,29.575000762939453,182560 +2022-02-22 14:30:00+00:00,29.584999084472656,30.832500457763672,29.584999084472656,30.158750534057617,30.158750534057617,187698 +2022-02-22 15:30:00+00:00,30.157499313354492,30.157499313354492,29.514999389648438,29.520000457763672,29.520000457763672,126858 +2022-02-23 09:30:00+00:00,30.30500030517578,30.8387508392334,29.549999237060547,29.584999084472656,29.584999084472656,325969 +2022-02-23 10:30:00+00:00,29.636249542236328,29.8049259185791,29.13249969482422,29.71500015258789,29.71500015258789,206547 +2022-02-23 11:30:00+00:00,29.649999618530273,30.34000015258789,29.5,30.12874984741211,30.12874984741211,142139 +2022-02-23 12:30:00+00:00,30.125,30.193750381469727,29.422500610351562,29.49250030517578,29.49250030517578,103701 +2022-02-23 13:30:00+00:00,29.510000228881836,29.61750030517578,28.93000030517578,28.98247528076172,28.98247528076172,145866 +2022-02-23 14:30:00+00:00,29.002500534057617,29.110000610351562,28.74250030517578,28.8799991607666,28.8799991607666,196860 +2022-02-23 15:30:00+00:00,28.872499465942383,28.924999237060547,28.570024490356445,28.725000381469727,28.725000381469727,181059 +2022-02-24 09:30:00+00:00,26.2549991607666,28.844999313354492,26.030000686645508,28.3700008392334,28.3700008392334,747363 +2022-02-24 10:30:00+00:00,28.24250030517578,29.165000915527344,27.822500228881836,28.857500076293945,28.857500076293945,270739 +2022-02-24 11:30:00+00:00,28.892499923706055,29.387500762939453,28.693424224853516,29.162500381469727,29.162500381469727,163201 +2022-02-24 12:30:00+00:00,29.137500762939453,29.73717498779297,29.0,29.522499084472656,29.522499084472656,190701 +2022-02-24 13:30:00+00:00,29.602500915527344,30.420000076293945,29.579999923706055,30.329999923706055,30.329999923706055,243593 +2022-02-24 14:30:00+00:00,30.4375,30.832500457763672,30.406150817871094,30.825000762939453,30.825000762939453,234875 +2022-02-24 15:30:00+00:00,30.850000381469727,31.427499771118164,30.80500030517578,31.142499923706055,31.142499923706055,329522 +2022-02-25 09:30:00+00:00,30.892499923706055,31.24250030517578,29.75749969482422,30.36750030517578,30.36750030517578,376906 +2022-02-25 10:30:00+00:00,30.337499618530273,30.77750015258789,29.774999618530273,29.993499755859375,29.993499755859375,289342 +2022-02-25 11:30:00+00:00,30.0,30.342500686645508,29.602500915527344,29.78874969482422,29.78874969482422,234994 +2022-02-25 12:30:00+00:00,29.775325775146484,29.8799991607666,29.40250015258789,29.582500457763672,29.582500457763672,190859 +2022-02-25 13:30:00+00:00,29.5625,29.610000610351562,29.12125015258789,29.325000762939453,29.325000762939453,142286 +2022-02-25 14:30:00+00:00,29.327499389648438,29.917499542236328,29.147499084472656,29.843399047851562,29.843399047851562,145990 +2022-02-25 15:30:00+00:00,29.875,30.104999542236328,29.540000915527344,29.635000228881836,29.635000228881836,252362 +2022-02-28 09:30:00+00:00,30.25,31.049999237060547,29.267499923706055,31.006250381469727,31.006250381469727,460102 +2022-02-28 10:30:00+00:00,31.000999450683594,31.55500030517578,30.774999618530273,31.497350692749023,31.497350692749023,297002 +2022-02-28 11:30:00+00:00,31.47624969482422,31.571250915527344,30.327499389648438,30.462499618530273,30.462499618530273,223230 +2022-02-28 12:30:00+00:00,30.479999542236328,30.579999923706055,29.872499465942383,30.402475357055664,30.402475357055664,184856 +2022-02-28 13:30:00+00:00,30.405000686645508,30.635000228881836,29.899999618530273,30.079999923706055,30.079999923706055,92273 +2022-02-28 14:30:00+00:00,30.02750015258789,30.375,29.857500076293945,30.322500228881836,30.322500228881836,104125 +2022-02-28 15:30:00+00:00,30.267499923706055,30.927499771118164,30.21697425842285,30.829999923706055,30.829999923706055,189079 +2022-03-01 09:30:00+00:00,30.547500610351562,31.456249237060547,30.547500610351562,31.34837532043457,31.34837532043457,265783 +2022-03-01 10:30:00+00:00,31.4424991607666,31.467500686645508,30.862499237060547,30.8799991607666,30.8799991607666,138974 +2022-03-01 11:30:00+00:00,30.877500534057617,30.88249969482422,30.125024795532227,30.46500015258789,30.46500015258789,146006 +2022-03-01 12:30:00+00:00,30.462499618530273,30.875,30.334999084472656,30.55500030517578,30.55500030517578,87909 +2022-03-01 13:30:00+00:00,30.565000534057617,30.641775131225586,30.125,30.418750762939453,30.418750762939453,107756 +2022-03-01 14:30:00+00:00,30.40625,30.520000457763672,30.02750015258789,30.09749984741211,30.09749984741211,97466 +2022-03-01 15:30:00+00:00,30.037500381469727,30.087499618530273,29.587499618530273,29.75749969482422,29.75749969482422,173957 +2022-03-02 09:30:00+00:00,29.875,30.444974899291992,29.274999618530273,29.5625,29.5625,258655 +2022-03-02 10:30:00+00:00,29.55500030517578,30.232500076293945,29.092849731445312,30.0,30.0,261386 +2022-03-02 11:30:00+00:00,29.97719955444336,30.1856746673584,29.585025787353516,29.697500228881836,29.697500228881836,100790 +2022-03-02 12:30:00+00:00,29.735000610351562,30.47249984741211,29.579999923706055,30.430299758911133,30.430299758911133,149474 +2022-03-02 13:30:00+00:00,30.475000381469727,30.628175735473633,30.19499969482422,30.450000762939453,30.450000762939453,152554 +2022-03-02 14:30:00+00:00,30.462499618530273,30.665000915527344,30.239999771118164,30.540000915527344,30.540000915527344,150530 +2022-03-02 15:30:00+00:00,30.547500610351562,30.667499542236328,30.423574447631836,30.53499984741211,30.53499984741211,207929 +2022-03-03 09:30:00+00:00,30.739999771118164,30.934999465942383,29.452499389648438,29.56999969482422,29.56999969482422,206559 +2022-03-03 10:30:00+00:00,29.587499618530273,29.9950008392334,29.3075008392334,29.894550323486328,29.894550323486328,208215 +2022-03-03 11:30:00+00:00,29.827499389648438,30.475000381469727,29.739999771118164,29.962499618530273,29.962499618530273,172591 +2022-03-03 12:30:00+00:00,29.9375,30.375,29.90399932861328,30.125,30.125,98515 +2022-03-03 13:30:00+00:00,30.157499313354492,30.540000915527344,29.975000381469727,30.252500534057617,30.252500534057617,83784 +2022-03-03 14:30:00+00:00,30.247499465942383,30.299999237060547,29.75,30.0,30.0,109992 +2022-03-03 15:30:00+00:00,30.002500534057617,30.002500534057617,29.3799991607666,29.637500762939453,29.637500762939453,173874 +2022-03-04 09:30:00+00:00,29.502500534057617,30.127500534057617,28.655000686645508,29.03874969482422,29.03874969482422,370406 +2022-03-04 10:30:00+00:00,29.0,29.065000534057617,28.372499465942383,28.792499542236328,28.792499542236328,202237 +2022-03-04 11:30:00+00:00,28.760000228881836,29.022499084472656,28.600000381469727,28.774999618530273,28.774999618530273,102838 +2022-03-04 12:30:00+00:00,28.672500610351562,29.288799285888672,28.662500381469727,29.237499237060547,29.237499237060547,150501 +2022-03-04 13:30:00+00:00,29.28499984741211,29.344999313354492,28.637500762939453,28.677499771118164,28.677499771118164,130897 +2022-03-04 14:30:00+00:00,28.670000076293945,28.752500534057617,27.707500457763672,27.75,27.75,279602 +2022-03-04 15:30:00+00:00,27.729999542236328,27.989999771118164,27.645299911499023,27.907499313354492,27.907499313354492,210396 +2022-03-07 09:30:00+00:00,28.75,28.75,26.698749542236328,26.9375,26.9375,608313 +2022-03-07 10:30:00+00:00,26.892499923706055,27.157499313354492,25.375,25.415000915527344,25.415000915527344,509571 +2022-03-07 11:30:00+00:00,25.434999465942383,25.684999465942383,25.0,25.37012481689453,25.37012481689453,436577 +2022-03-07 12:30:00+00:00,25.354999542236328,25.50367546081543,25.0,25.0,25.0,359995 +2022-03-07 13:30:00+00:00,25.000625610351562,25.480024337768555,24.72249984741211,25.063274383544922,25.063274383544922,383161 +2022-03-07 14:30:00+00:00,25.024999618530273,25.107500076293945,24.025625228881836,24.564624786376953,24.564624786376953,422928 +2022-03-07 15:30:00+00:00,24.502500534057617,25.042499542236328,24.447500228881836,24.84000015258789,24.84000015258789,389868 +2022-03-08 09:30:00+00:00,25.25749969482422,26.0,24.27152442932129,25.375,25.375,710550 +2022-03-08 10:30:00+00:00,25.389999389648438,26.225000381469727,25.075000762939453,25.707324981689453,25.707324981689453,321344 +2022-03-08 11:30:00+00:00,25.700000762939453,27.145000457763672,25.430124282836914,27.014150619506836,27.014150619506836,347635 +2022-03-08 12:30:00+00:00,27.03499984741211,27.247499465942383,26.502500534057617,26.729999542236328,26.729999542236328,199511 +2022-03-08 13:30:00+00:00,26.684999465942383,26.684999465942383,25.645999908447266,26.149999618530273,26.149999618530273,262801 +2022-03-08 14:30:00+00:00,26.127500534057617,26.388750076293945,25.834999084472656,25.856250762939453,25.856250762939453,132561 +2022-03-08 15:30:00+00:00,25.851699829101562,25.942474365234375,25.729999542236328,25.737499237060547,25.737499237060547,127247 +2022-03-09 09:30:00+00:00,26.7450008392334,26.922500610351562,25.875,26.033750534057617,26.033750534057617,380633 +2022-03-09 10:30:00+00:00,26.052499771118164,26.53510093688965,25.977500915527344,26.298749923706055,26.298749923706055,171291 +2022-03-09 11:30:00+00:00,26.264999389648438,26.921724319458008,26.252500534057617,26.895000457763672,26.895000457763672,181441 +2022-03-09 12:30:00+00:00,26.934999465942383,27.147499084472656,26.627500534057617,27.12529945373535,27.12529945373535,197084 +2022-03-09 13:30:00+00:00,27.138750076293945,27.21500015258789,26.607799530029297,26.697500228881836,26.697500228881836,169810 +2022-03-09 14:30:00+00:00,26.712499618530273,26.84517478942871,26.408000946044922,26.413949966430664,26.413949966430664,97871 +2022-03-09 15:30:00+00:00,26.462499618530273,26.522499084472656,26.1875,26.309999465942383,26.309999465942383,160665 +2022-03-10 09:30:00+00:00,25.979999542236328,26.014299392700195,24.802499771118164,24.802499771118164,24.802499771118164,324940 +2022-03-10 10:30:00+00:00,24.825000762939453,25.239999771118164,24.56279945373535,25.059999465942383,25.059999465942383,316238 +2022-03-10 11:30:00+00:00,25.084999084472656,25.262500762939453,24.85689926147461,25.125,25.125,117636 +2022-03-10 12:30:00+00:00,25.113750457763672,25.141950607299805,24.625,24.752500534057617,24.752500534057617,128951 +2022-03-10 13:30:00+00:00,24.7450008392334,25.084999084472656,24.7450008392334,24.985000610351562,24.985000610351562,110627 +2022-03-10 14:30:00+00:00,25.010000228881836,25.125,24.799999237060547,24.962549209594727,24.962549209594727,112095 +2022-03-10 15:30:00+00:00,24.969999313354492,25.375,24.924999237060547,25.135000228881836,25.135000228881836,226226 +2022-03-11 09:30:00+00:00,25.665000915527344,25.725000381469727,24.122499465942383,24.158124923706055,24.158124923706055,419448 +2022-03-11 10:30:00+00:00,24.157499313354492,24.568275451660156,23.875,24.077499389648438,24.077499389648438,334991 +2022-03-11 11:30:00+00:00,24.037500381469727,24.49250030517578,24.022499084472656,24.31220054626465,24.31220054626465,125094 +2022-03-11 12:30:00+00:00,24.297500610351562,24.325000762939453,24.0674991607666,24.264999389648438,24.264999389648438,159767 +2022-03-11 13:30:00+00:00,24.252500534057617,24.2874755859375,23.69499969482422,23.950000762939453,23.950000762939453,336648 +2022-03-11 14:30:00+00:00,23.975000381469727,23.99250030517578,23.375,23.40999984741211,23.40999984741211,338618 +2022-03-11 15:30:00+00:00,23.397499084472656,23.53499984741211,23.172500610351562,23.172500610351562,23.172500610351562,397801 +2022-03-14 09:30:00+00:00,23.357500076293945,23.579999923706055,21.660024642944336,22.40250015258789,22.40250015258789,891552 +2022-03-14 10:30:00+00:00,22.408750534057617,22.5,20.920000076293945,21.392499923706055,21.392499923706055,797156 +2022-03-14 11:30:00+00:00,21.4424991607666,21.5674991607666,21.059999465942383,21.299999237060547,21.299999237060547,323233 +2022-03-14 12:30:00+00:00,21.264999389648438,21.447500228881836,20.657499313354492,20.684999465942383,20.684999465942383,404583 +2022-03-14 13:30:00+00:00,20.6875,20.7549991607666,19.81999969482422,19.969999313354492,19.969999313354492,855850 +2022-03-14 14:30:00+00:00,19.997499465942383,20.477474212646484,19.395000457763672,19.895000457763672,19.895000457763672,732146 +2022-03-14 15:30:00+00:00,19.918750762939453,19.93000030517578,19.415000915527344,19.515024185180664,19.515024185180664,465797 +2022-03-15 09:30:00+00:00,20.524999618530273,20.982500076293945,19.670000076293945,20.459999084472656,20.459999084472656,1319689 +2022-03-15 10:30:00+00:00,20.467500686645508,21.889999389648438,20.25,20.424100875854492,20.424100875854492,763988 +2022-03-15 11:30:00+00:00,20.418750762939453,20.454999923706055,19.75749969482422,20.010000228881836,20.010000228881836,493431 +2022-03-15 12:30:00+00:00,20.010000228881836,20.196250915527344,19.764999389648438,19.896474838256836,19.896474838256836,220224 +2022-03-15 13:30:00+00:00,19.864999771118164,20.450000762939453,19.84749984741211,20.225000381469727,20.225000381469727,217571 +2022-03-15 14:30:00+00:00,20.18000030517578,20.818750381469727,20.137500762939453,20.739999771118164,20.739999771118164,245991 +2022-03-15 15:30:00+00:00,20.75,20.88249969482422,20.622499465942383,20.657499313354492,20.657499313354492,241516 +2022-03-16 09:30:00+00:00,21.27750015258789,22.497499465942383,20.821250915527344,22.327499389648438,22.327499389648438,778678 +2022-03-16 10:30:00+00:00,22.36750030517578,22.36750030517578,21.645000457763672,22.150299072265625,22.150299072265625,356013 +2022-03-16 11:30:00+00:00,22.207500457763672,22.502500534057617,22.075000762939453,22.36750030517578,22.36750030517578,252689 +2022-03-16 12:30:00+00:00,22.364999771118164,22.364999771118164,21.44499969482422,21.516250610351562,21.516250610351562,224255 +2022-03-16 13:30:00+00:00,21.510000228881836,21.594999313354492,20.637800216674805,20.657499313354492,20.657499313354492,337477 +2022-03-16 14:30:00+00:00,20.637500762939453,21.629974365234375,20.5,21.37874984741211,21.37874984741211,330761 +2022-03-16 15:30:00+00:00,21.387500762939453,21.75,21.174999237060547,21.6924991607666,21.6924991607666,294347 +2022-03-17 09:30:00+00:00,21.274999618530273,21.84749984741211,20.877500534057617,21.1200008392334,21.1200008392334,518627 +2022-03-17 10:30:00+00:00,21.177499771118164,21.68000030517578,20.862499237060547,21.415000915527344,21.415000915527344,321179 +2022-03-17 11:30:00+00:00,21.395000457763672,22.280000686645508,21.325300216674805,22.122499465942383,22.122499465942383,342052 +2022-03-17 12:30:00+00:00,22.135000228881836,22.395000457763672,21.897525787353516,22.104999542236328,22.104999542236328,259964 +2022-03-17 13:30:00+00:00,22.125,22.271150588989258,21.809999465942383,21.887500762939453,21.887500762939453,184321 +2022-03-17 14:30:00+00:00,21.883750915527344,22.00749969482422,21.34502410888672,21.827499389648438,21.827499389648438,358513 +2022-03-17 15:30:00+00:00,21.835399627685547,21.947500228881836,21.665000915527344,21.940000534057617,21.940000534057617,348026 +2022-03-18 09:30:00+00:00,19.934999465942383,23.5674991607666,19.725000381469727,22.112499237060547,22.112499237060547,3369592 +2022-03-18 10:30:00+00:00,22.12529945373535,23.382474899291992,21.889999389648438,22.347475051879883,22.347475051879883,1183048 +2022-03-18 11:30:00+00:00,22.3174991607666,22.625,22.077524185180664,22.530000686645508,22.530000686645508,607088 +2022-03-18 12:30:00+00:00,22.537824630737305,23.33769989013672,22.452499389648438,23.25,23.25,642291 +2022-03-18 13:30:00+00:00,23.2762508392334,23.324974060058594,22.612499237060547,22.946725845336914,22.946725845336914,281495 +2022-03-18 14:30:00+00:00,22.954599380493164,24.362499237060547,22.87677574157715,23.453950881958008,23.453950881958008,1632392 +2022-03-18 15:30:00+00:00,23.475000381469727,23.575000762939453,22.5575008392334,22.696250915527344,22.696250915527344,681280 +2022-03-21 09:30:00+00:00,22.792499542236328,24.52750015258789,22.5,23.24250030517578,23.24250030517578,1362908 +2022-03-21 10:30:00+00:00,23.239999771118164,24.247499465942383,22.975025177001953,24.167499542236328,24.167499542236328,608449 +2022-03-21 11:30:00+00:00,24.172500610351562,24.84980010986328,24.020000457763672,24.377500534057617,24.377500534057617,658769 +2022-03-21 12:30:00+00:00,24.393749237060547,24.415000915527344,23.674999237060547,23.725000381469727,23.725000381469727,466255 +2022-03-21 13:30:00+00:00,23.739999771118164,23.875,23.512500762939453,23.559999465942383,23.559999465942383,216241 +2022-03-21 14:30:00+00:00,23.552499771118164,23.575000762939453,23.15999984741211,23.232500076293945,23.232500076293945,234863 +2022-03-21 15:30:00+00:00,23.270000457763672,23.612499237060547,23.225000381469727,23.53499984741211,23.53499984741211,300715 +2022-03-22 09:30:00+00:00,23.850000381469727,25.75,23.612499237060547,25.40999984741211,25.40999984741211,1407702 +2022-03-22 10:30:00+00:00,25.40999984741211,27.25,25.28529930114746,26.274999618530273,26.274999618530273,1696213 +2022-03-22 11:30:00+00:00,26.329999923706055,27.13249969482422,26.142499923706055,26.940000534057617,26.940000534057617,663084 +2022-03-22 12:30:00+00:00,26.950000762939453,30.327499389648438,26.917499542236328,29.631074905395508,29.631074905395508,3912877 +2022-03-22 13:30:00+00:00,29.610000610351562,31.447500228881836,29.377500534057617,30.90435028076172,30.90435028076172,3166962 +2022-03-22 14:30:00+00:00,30.927499771118164,31.05500030517578,29.59025001525879,29.825000762939453,29.825000762939453,1680060 +2022-03-22 15:30:00+00:00,29.827499389648438,31.422500610351562,29.792499542236328,30.789499282836914,30.789499282836914,1433603 +2022-03-23 09:30:00+00:00,32.5,36.0,31.637500762939453,34.875,34.875,10663339 +2022-03-23 10:30:00+00:00,34.8962516784668,35.3650016784668,33.25,34.70249938964844,34.70249938964844,2431904 +2022-03-23 11:30:00+00:00,34.719974517822266,37.73247528076172,34.28559875488281,35.96860122680664,35.96860122680664,4296989 +2022-03-23 12:30:00+00:00,35.99247360229492,36.432498931884766,33.77750015258789,34.10499954223633,34.10499954223633,2087967 +2022-03-23 13:30:00+00:00,34.0724983215332,35.71500015258789,33.80500030517578,35.435001373291016,35.435001373291016,1577886 +2022-03-23 14:30:00+00:00,35.4749755859375,36.74497604370117,33.962501525878906,34.79497528076172,34.79497528076172,2093440 +2022-03-23 15:30:00+00:00,34.7469482421875,35.959999084472656,34.25502395629883,35.2249755859375,35.2249755859375,1265218 +2022-03-24 09:30:00+00:00,33.50374984741211,34.27750015258789,31.690000534057617,32.54927444458008,32.54927444458008,3498902 +2022-03-24 10:30:00+00:00,32.5,33.587501525878906,32.0,33.34749984741211,33.34749984741211,1212611 +2022-03-24 11:30:00+00:00,33.337501525878906,33.442501068115234,32.532501220703125,32.877498626708984,32.877498626708984,558799 +2022-03-24 12:30:00+00:00,32.89125061035156,33.67499923706055,32.817501068115234,33.43852615356445,33.43852615356445,537997 +2022-03-24 13:30:00+00:00,33.4900016784668,34.584999084472656,33.407501220703125,33.99997329711914,33.99997329711914,915846 +2022-03-24 14:30:00+00:00,33.99250030517578,35.317474365234375,33.675025939941406,35.11880111694336,35.11880111694336,917140 +2022-03-24 15:30:00+00:00,35.119998931884766,35.869998931884766,34.842498779296875,35.540000915527344,35.540000915527344,1204016 +2022-03-25 09:30:00+00:00,35.0099983215332,38.75,34.54999923706055,37.61000061035156,37.61000061035156,4480331 +2022-03-25 10:30:00+00:00,37.64125061035156,39.539974212646484,37.300025939941406,37.682498931884766,37.682498931884766,3068227 +2022-03-25 11:30:00+00:00,37.68000030517578,38.092498779296875,36.20249938964844,37.033748626708984,37.033748626708984,1821964 +2022-03-25 12:30:00+00:00,37.03977584838867,37.462501525878906,36.01499938964844,36.89732360839844,36.89732360839844,991879 +2022-03-25 13:30:00+00:00,36.935001373291016,37.3849983215332,36.6775016784668,37.25374984741211,37.25374984741211,628390 +2022-03-25 14:30:00+00:00,37.26124954223633,38.4375,37.15650177001953,37.45249938964844,37.45249938964844,1361757 +2022-03-25 15:30:00+00:00,37.45750045776367,38.0,37.42752456665039,37.942501068115234,37.942501068115234,840851 +2022-03-28 09:30:00+00:00,37.994998931884766,41.86764907836914,37.88624954223633,40.443748474121094,40.443748474121094,4203041 +2022-03-28 10:30:00+00:00,40.470001220703125,42.747474670410156,40.19499969482422,42.42250061035156,42.42250061035156,2229506 +2022-03-28 11:30:00+00:00,42.470001220703125,43.622501373291016,40.92499923706055,41.869998931884766,41.869998931884766,2647314 +2022-03-28 12:30:00+00:00,41.82749938964844,43.07927322387695,41.63249969482422,42.198951721191406,42.198951721191406,1056000 +2022-03-28 13:30:00+00:00,42.2264518737793,43.75,42.2264518737793,43.2599983215332,43.2599983215332,1210911 +2022-03-28 14:30:00+00:00,43.2912483215332,44.974998474121094,42.86249923706055,44.77000045776367,44.77000045776367,1819168 +2022-03-28 15:30:00+00:00,44.79999923706055,47.709999084472656,44.66749954223633,47.337501525878906,47.337501525878906,2571784 +2022-03-29 09:30:00+00:00,45.75,49.852500915527344,40.75,43.994998931884766,43.994998931884766,7582042 +2022-03-29 10:30:00+00:00,44.0525016784668,46.095001220703125,42.5625,44.83000183105469,44.83000183105469,2636818 +2022-03-29 11:30:00+00:00,44.82500076293945,45.6875,43.90999984741211,44.75,44.75,1282014 +2022-03-29 12:30:00+00:00,44.85124969482422,45.37497329711914,44.08250045776367,44.798824310302734,44.798824310302734,865310 +2022-03-29 13:30:00+00:00,44.75749969482422,47.88999938964844,44.625,47.388973236083984,47.388973236083984,1920721 +2022-03-29 14:30:00+00:00,47.375,48.95000076293945,46.255001068115234,46.41152572631836,46.41152572631836,1998963 +2022-03-29 15:30:00+00:00,46.448123931884766,47.665000915527344,43.75,44.97249984741211,44.97249984741211,1559091 +2022-03-30 09:30:00+00:00,43.75,45.26250076293945,42.040000915527344,44.5724983215332,44.5724983215332,3286510 +2022-03-30 10:30:00+00:00,44.55107498168945,44.82997512817383,43.252498626708984,44.09239959716797,44.09239959716797,1094162 +2022-03-30 11:30:00+00:00,44.22247314453125,44.625,43.497501373291016,44.182498931884766,44.182498931884766,777750 +2022-03-30 12:30:00+00:00,44.18539810180664,45.834224700927734,43.64500045776367,44.33000183105469,44.33000183105469,1173329 +2022-03-30 13:30:00+00:00,44.3125,44.470001220703125,42.815025329589844,42.901248931884766,42.901248931884766,663418 +2022-03-30 14:30:00+00:00,42.8650016784668,43.967498779296875,41.875,42.782623291015625,42.782623291015625,1061267 +2022-03-30 15:30:00+00:00,42.83000183105469,42.90999984741211,41.25,41.587501525878906,41.587501525878906,850906 +2022-03-31 09:30:00+00:00,40.775001525878906,42.497501373291016,39.627498626708984,41.08250045776367,41.08250045776367,2802778 +2022-03-31 10:30:00+00:00,41.20000076293945,41.712501525878906,40.1875,40.6775016784668,40.6775016784668,858492 +2022-03-31 11:30:00+00:00,40.67499923706055,42.20124816894531,40.252498626708984,42.20000076293945,42.20000076293945,903874 +2022-03-31 12:30:00+00:00,42.17375183105469,43.3849983215332,41.50502395629883,43.27277374267578,43.27277374267578,1212286 +2022-03-31 13:30:00+00:00,43.27750015258789,43.936248779296875,42.317501068115234,42.89500045776367,42.89500045776367,1372288 +2022-03-31 14:30:00+00:00,42.88142395019531,43.772499084472656,42.0,42.17625045776367,42.17625045776367,913976 +2022-03-31 15:30:00+00:00,42.13249969482422,42.25,41.252498626708984,41.63999938964844,41.63999938964844,640337 +2022-04-01 09:30:00+00:00,47.224998474121094,47.44219970703125,42.647499084472656,43.867225646972656,43.867225646972656,5528758 +2022-04-01 10:30:00+00:00,43.8125,43.98749923706055,42.08250045776367,42.63249969482422,42.63249969482422,1620846 +2022-04-01 11:30:00+00:00,42.692501068115234,44.41749954223633,42.682498931884766,43.45249938964844,43.45249938964844,1184091 +2022-04-01 12:30:00+00:00,43.5,43.6974983215332,42.6400260925293,42.962501525878906,42.962501525878906,618069 +2022-04-01 13:30:00+00:00,42.9275016784668,43.165000915527344,40.310001373291016,40.942501068115234,40.942501068115234,1415889 +2022-04-01 14:30:00+00:00,40.96500015258789,41.06999969482422,38.814998626708984,40.213748931884766,40.213748931884766,1665574 +2022-04-01 15:30:00+00:00,40.22999954223633,41.60124969482422,40.189998626708984,41.20750045776367,41.20750045776367,874653 +2022-04-04 09:30:00+00:00,41.5,41.818748474121094,39.127498626708984,39.62754821777344,39.62754821777344,1307924 +2022-04-04 10:30:00+00:00,39.584999084472656,41.25,39.28499984741211,41.25,41.25,661120 +2022-04-04 11:30:00+00:00,41.275001525878906,42.307498931884766,41.22249984741211,41.63249969482422,41.63249969482422,737278 +2022-04-04 12:30:00+00:00,41.64189910888672,42.942501068115234,41.64189910888672,42.375,42.375,560349 +2022-04-04 13:30:00+00:00,42.375,42.63249969482422,41.82775115966797,42.39875030517578,42.39875030517578,299463 +2022-04-04 14:30:00+00:00,42.352500915527344,43.310001373291016,41.88999938964844,42.22999954223633,42.22999954223633,574255 +2022-04-04 15:30:00+00:00,42.20442581176758,42.849998474121094,42.125,42.657501220703125,42.657501220703125,388457 +2022-04-05 09:30:00+00:00,42.0,42.10749816894531,39.71500015258789,40.474998474121094,40.474998474121094,1111141 +2022-04-05 10:30:00+00:00,40.38999938964844,40.57749938964844,38.92499923706055,39.19029998779297,39.19029998779297,687420 +2022-04-05 11:30:00+00:00,39.182498931884766,39.497501373291016,38.525001525878906,38.57500076293945,38.57500076293945,456898 +2022-04-05 12:30:00+00:00,38.57500076293945,39.83000183105469,38.540000915527344,39.29499816894531,39.29499816894531,431236 +2022-04-05 13:30:00+00:00,39.29999923706055,39.36000061035156,38.54499816894531,38.587501525878906,38.587501525878906,302400 +2022-04-05 14:30:00+00:00,38.650001525878906,39.22999954223633,38.0,38.346248626708984,38.346248626708984,512941 +2022-04-05 15:30:00+00:00,38.346248626708984,38.584999084472656,38.03125,38.42124938964844,38.42124938964844,381303 +2022-04-06 09:30:00+00:00,37.752498626708984,39.82182312011719,37.42499923706055,38.537498474121094,38.537498474121094,1646951 +2022-04-06 10:30:00+00:00,38.599998474121094,39.14250183105469,37.875,38.491249084472656,38.491249084472656,631627 +2022-04-06 11:30:00+00:00,38.45750045776367,38.88740158081055,37.877498626708984,38.20375061035156,38.20375061035156,320297 +2022-04-06 12:30:00+00:00,38.17499923706055,38.35734939575195,37.752498626708984,38.1462516784668,38.1462516784668,254289 +2022-04-06 13:30:00+00:00,38.1875,39.036075592041016,37.83000183105469,38.30619812011719,38.30619812011719,422611 +2022-04-06 14:30:00+00:00,38.474998474121094,39.65250015258789,38.28817367553711,38.807498931884766,38.807498931884766,427367 +2022-04-06 15:30:00+00:00,38.79750061035156,39.40999984741211,38.69467544555664,39.05125045776367,39.05125045776367,270783 +2022-04-07 09:30:00+00:00,38.52750015258789,39.17499923706055,36.133548736572266,36.56999969482422,36.56999969482422,1063177 +2022-04-07 10:30:00+00:00,36.52750015258789,36.82997512817383,35.57749938964844,35.772499084472656,35.772499084472656,663489 +2022-04-07 11:30:00+00:00,35.75,37.067501068115234,35.39250183105469,36.6150016784668,36.6150016784668,629059 +2022-04-07 12:30:00+00:00,36.63999938964844,37.275001525878906,35.9000244140625,37.11125183105469,37.11125183105469,375785 +2022-04-07 13:30:00+00:00,37.1037483215332,37.744998931884766,36.61750030517578,37.16749954223633,37.16749954223633,360973 +2022-04-07 14:30:00+00:00,37.130001068115234,37.962501525878906,37.127498626708984,37.57500076293945,37.57500076293945,314483 +2022-04-07 15:30:00+00:00,37.53499984741211,38.212501525878906,37.34000015258789,37.55500030517578,37.55500030517578,371668 +2022-04-08 09:30:00+00:00,37.272499084472656,37.27750015258789,35.50749969482422,37.07624816894531,37.07624816894531,874951 +2022-04-08 10:30:00+00:00,37.07624816894531,37.467498779296875,36.40264892578125,36.98500061035156,36.98500061035156,413092 +2022-04-08 11:30:00+00:00,36.903751373291016,37.677650451660156,36.57167434692383,37.494998931884766,37.494998931884766,243780 +2022-04-08 12:30:00+00:00,37.48749923706055,37.532501220703125,36.92499923706055,37.147499084472656,37.147499084472656,192187 +2022-04-08 13:30:00+00:00,37.099998474121094,37.41999816894531,36.9525260925293,37.19499969482422,37.19499969482422,200611 +2022-04-08 14:30:00+00:00,37.189998626708984,37.56235122680664,37.057498931884766,37.11539840698242,37.11539840698242,224170 +2022-04-08 15:30:00+00:00,37.125,37.27000045776367,36.36000061035156,36.619998931884766,36.619998931884766,328082 +2022-04-11 09:30:00+00:00,35.7599983215332,36.650001525878906,35.15250015258789,36.01250076293945,36.01250076293945,756656 +2022-04-11 10:30:00+00:00,35.94499969482422,36.34247589111328,35.349998474121094,35.50374984741211,35.50374984741211,337648 +2022-04-11 11:30:00+00:00,35.48625183105469,35.747501373291016,35.275001525878906,35.63750076293945,35.63750076293945,195607 +2022-04-11 12:30:00+00:00,35.622501373291016,36.09000015258789,35.45000076293945,35.86249923706055,35.86249923706055,211134 +2022-04-11 13:30:00+00:00,35.970001220703125,36.497501373291016,35.877498626708984,36.13999938964844,36.13999938964844,240720 +2022-04-11 14:30:00+00:00,36.14125061035156,37.05500030517578,36.02750015258789,36.96500015258789,36.96500015258789,391735 +2022-04-11 15:30:00+00:00,36.9375,37.03499984741211,36.57624816894531,36.73500061035156,36.73500061035156,272835 +2022-04-12 09:30:00+00:00,36.625,38.0625,36.0099983215332,37.74250030517578,37.74250030517578,668020 +2022-04-12 10:30:00+00:00,37.75,37.8125,36.6974983215332,37.125,37.125,279412 +2022-04-12 11:30:00+00:00,37.252498626708984,37.41997528076172,36.02000045776367,36.092498779296875,36.092498779296875,191582 +2022-04-12 12:30:00+00:00,36.127498626708984,36.60749816894531,36.01250076293945,36.247501373291016,36.247501373291016,180959 +2022-04-12 13:30:00+00:00,36.3125,36.448875427246094,35.4162483215332,35.65999984741211,35.65999984741211,259758 +2022-04-12 14:30:00+00:00,35.625,36.130001068115234,35.462501525878906,35.935001373291016,35.935001373291016,186268 +2022-04-12 15:30:00+00:00,35.9375,36.375,35.852500915527344,36.217498779296875,36.217498779296875,203658 +2022-04-13 09:30:00+00:00,36.025001525878906,36.92250061035156,35.505001068115234,36.377498626708984,36.377498626708984,462412 +2022-04-13 10:30:00+00:00,36.35752487182617,37.0,36.252498626708984,36.852500915527344,36.852500915527344,288425 +2022-04-13 11:30:00+00:00,36.856998443603516,37.54750061035156,36.807498931884766,37.375,37.375,292110 +2022-04-13 12:30:00+00:00,37.38999938964844,37.625,37.1026496887207,37.2275505065918,37.2275505065918,213480 +2022-04-13 13:30:00+00:00,37.22999954223633,37.30647659301758,36.89250183105469,37.067501068115234,37.067501068115234,191919 +2022-04-13 14:30:00+00:00,37.095001220703125,37.93922424316406,37.07749938964844,37.849998474121094,37.849998474121094,249127 +2022-04-13 15:30:00+00:00,37.85542678833008,38.02750015258789,37.584999084472656,37.657501220703125,37.657501220703125,274269 +2022-04-14 09:30:00+00:00,37.317501068115234,38.122501373291016,36.80500030517578,38.11574935913086,38.11574935913086,611236 +2022-04-14 10:30:00+00:00,38.04750061035156,39.02582550048828,37.73749923706055,39.0,39.0,537111 +2022-04-14 11:30:00+00:00,39.0036735534668,39.125,38.252498626708984,38.40250015258789,38.40250015258789,284739 +2022-04-14 12:30:00+00:00,38.435001373291016,38.72249984741211,37.70000076293945,37.79999923706055,37.79999923706055,273942 +2022-04-14 13:30:00+00:00,37.821250915527344,38.5,37.65250015258789,38.38249969482422,38.38249969482422,242141 +2022-04-14 14:30:00+00:00,38.4162483215332,38.483951568603516,37.8025016784668,38.0625,38.0625,171411 +2022-04-14 15:30:00+00:00,37.9990234375,38.30500030517578,37.744998931884766,37.907501220703125,37.907501220703125,302423 +2022-04-18 09:30:00+00:00,37.5,37.810001373291016,36.0,36.25,36.25,484436 +2022-04-18 10:30:00+00:00,36.334999084472656,36.334999084472656,35.1875,35.279998779296875,35.279998779296875,465686 +2022-04-18 11:30:00+00:00,35.275001525878906,35.29999923706055,34.42499923706055,34.55500030517578,34.55500030517578,275937 +2022-04-18 12:30:00+00:00,34.599998474121094,34.74504852294922,34.310001373291016,34.48500061035156,34.48500061035156,197951 +2022-04-18 13:30:00+00:00,34.45750045776367,35.997501373291016,34.45750045776367,35.44124984741211,35.44124984741211,559700 +2022-04-18 14:30:00+00:00,35.461849212646484,35.560001373291016,34.974998474121094,35.10499954223633,35.10499954223633,183611 +2022-04-18 15:30:00+00:00,35.06999969482422,35.372501373291016,34.95249938964844,35.349998474121094,35.349998474121094,247911 +2022-04-19 09:30:00+00:00,35.712501525878906,36.439998626708984,34.964874267578125,36.20750045776367,36.20750045776367,533041 +2022-04-19 10:30:00+00:00,36.25,37.162174224853516,36.20249938964844,36.805023193359375,36.805023193359375,477156 +2022-04-19 11:30:00+00:00,36.810123443603516,37.07099914550781,36.51250076293945,36.935001373291016,36.935001373291016,266989 +2022-04-19 12:30:00+00:00,36.963748931884766,37.13750076293945,36.75002670288086,36.904998779296875,36.904998779296875,168616 +2022-04-19 13:30:00+00:00,36.897499084472656,37.744998931884766,36.897499084472656,37.537498474121094,37.537498474121094,320173 +2022-04-19 14:30:00+00:00,37.57500076293945,38.014976501464844,37.45000076293945,37.916175842285156,37.916175842285156,238706 +2022-04-19 15:30:00+00:00,37.907501220703125,38.244998931884766,37.78810119628906,38.10749816894531,38.10749816894531,286207 +2022-04-20 09:30:00+00:00,38.0,38.08250045776367,36.662498474121094,37.20500183105469,37.20500183105469,354252 +2022-04-20 10:30:00+00:00,37.209999084472656,37.372474670410156,36.727500915527344,36.766998291015625,36.766998291015625,125555 +2022-04-20 11:30:00+00:00,36.779998779296875,37.435001373291016,36.74250030517578,37.377498626708984,37.377498626708984,143732 +2022-04-20 12:30:00+00:00,37.380348205566406,37.9474983215332,37.29999923706055,37.6411247253418,37.6411247253418,151569 +2022-04-20 13:30:00+00:00,37.657501220703125,37.775001525878906,36.9375,37.11750030517578,37.11750030517578,107953 +2022-04-20 14:30:00+00:00,37.147499084472656,37.309974670410156,36.9375,37.17657470703125,37.17657470703125,118548 +2022-04-20 15:30:00+00:00,37.20500183105469,37.560001373291016,37.07809829711914,37.192501068115234,37.192501068115234,134833 +2022-04-21 09:30:00+00:00,37.5,38.279998779296875,36.717498779296875,37.02750015258789,37.02750015258789,391291 +2022-04-21 10:30:00+00:00,37.00590133666992,37.229976654052734,36.55009841918945,36.625,36.625,205958 +2022-04-21 11:30:00+00:00,36.61000061035156,36.724998474121094,35.467498779296875,35.625,35.625,298793 +2022-04-21 12:30:00+00:00,35.587501525878906,36.06999969482422,35.57749938964844,35.99497604370117,35.99497604370117,164780 +2022-04-21 13:30:00+00:00,35.88750076293945,36.064998626708984,35.36000061035156,35.4375,35.4375,154076 +2022-04-21 14:30:00+00:00,35.38999938964844,35.66460037231445,34.977500915527344,35.25749969482422,35.25749969482422,238168 +2022-04-21 15:30:00+00:00,35.32500076293945,35.54750061035156,35.25749969482422,35.45000076293945,35.45000076293945,183582 +2022-04-22 09:30:00+00:00,35.63750076293945,36.57500076293945,35.1875,35.255001068115234,35.255001068115234,347066 +2022-04-22 10:30:00+00:00,35.165000915527344,35.625,34.86249923706055,35.24247360229492,35.24247360229492,201104 +2022-04-22 11:30:00+00:00,35.220001220703125,35.25,34.26750183105469,34.43000030517578,34.43000030517578,266804 +2022-04-22 12:30:00+00:00,34.377498626708984,34.49250030517578,33.88750076293945,34.0724983215332,34.0724983215332,167743 +2022-04-22 13:30:00+00:00,34.037498474121094,34.51499938964844,33.89984893798828,34.34562683105469,34.34562683105469,126264 +2022-04-22 14:30:00+00:00,34.349998474121094,34.59000015258789,34.00882339477539,34.397499084472656,34.397499084472656,151568 +2022-04-22 15:30:00+00:00,34.4140510559082,34.93000030517578,34.314998626708984,34.5,34.5,266633 +2022-04-25 09:30:00+00:00,33.877498626708984,34.70750045776367,33.55492401123047,34.25,34.25,399447 +2022-04-25 10:30:00+00:00,34.22999954223633,34.900001525878906,34.182498931884766,34.650001525878906,34.650001525878906,235356 +2022-04-25 11:30:00+00:00,34.69499969482422,34.9275016784668,33.810001373291016,34.19499969482422,34.19499969482422,197769 +2022-04-25 12:30:00+00:00,34.1875,34.43000030517578,33.73500061035156,33.95249938964844,33.95249938964844,144868 +2022-04-25 13:30:00+00:00,33.962501525878906,34.23749923706055,33.869998931884766,34.186248779296875,34.186248779296875,161371 +2022-04-25 14:30:00+00:00,34.182098388671875,34.244998931884766,33.32102584838867,33.79499816894531,33.79499816894531,164602 +2022-04-25 15:30:00+00:00,33.772499084472656,33.974998474121094,33.5,33.967498779296875,33.967498779296875,193711 +2022-04-26 09:30:00+00:00,34.15114974975586,34.17807388305664,32.412498474121094,32.61539840698242,32.61539840698242,467440 +2022-04-26 10:30:00+00:00,32.53499984741211,32.627498626708984,31.700000762939453,31.924999237060547,31.924999237060547,297625 +2022-04-26 11:30:00+00:00,31.989974975585938,32.216251373291016,31.540924072265625,32.216251373291016,32.216251373291016,173360 +2022-04-26 12:30:00+00:00,32.217498779296875,32.57529830932617,31.94795036315918,32.0,32.0,152608 +2022-04-26 13:30:00+00:00,31.899999618530273,32.27750015258789,31.78030014038086,32.27000045776367,32.27000045776367,98274 +2022-04-26 14:30:00+00:00,32.24687576293945,32.461151123046875,32.01715087890625,32.307498931884766,32.307498931884766,140151 +2022-04-26 15:30:00+00:00,32.307498931884766,32.341251373291016,31.885000228881836,32.0,32.0,158521 +2022-04-27 09:30:00+00:00,31.8174991607666,33.16999816894531,31.572500228881836,31.572500228881836,31.572500228881836,392483 +2022-04-27 10:30:00+00:00,31.564199447631836,32.07500076293945,31.145999908447266,31.69037437438965,31.69037437438965,259480 +2022-04-27 11:30:00+00:00,31.772499084472656,32.449974060058594,31.5,32.40852355957031,32.40852355957031,124988 +2022-04-27 12:30:00+00:00,32.407623291015625,32.52000045776367,31.774999618530273,32.11000061035156,32.11000061035156,100544 +2022-04-27 13:30:00+00:00,32.119998931884766,32.337501525878906,31.907499313354492,32.337501525878906,32.337501525878906,93255 +2022-04-27 14:30:00+00:00,32.32500076293945,32.685001373291016,32.0,32.10749816894531,32.10749816894531,141236 +2022-04-27 15:30:00+00:00,32.150001525878906,32.462501525878906,32.067501068115234,32.41749954223633,32.41749954223633,161264 +2022-04-28 09:30:00+00:00,32.5625,33.150848388671875,30.889999389648438,30.985525131225586,30.985525131225586,325148 +2022-04-28 10:30:00+00:00,30.983600616455078,31.287500381469727,30.125,31.032499313354492,31.032499313354492,486941 +2022-04-28 11:30:00+00:00,31.049999237060547,31.329999923706055,30.344999313354492,31.276424407958984,31.276424407958984,227432 +2022-04-28 12:30:00+00:00,31.297500610351562,32.377498626708984,31.297500610351562,32.272499084472656,32.272499084472656,248306 +2022-04-28 13:30:00+00:00,32.27000045776367,32.647499084472656,32.13750076293945,32.567501068115234,32.567501068115234,174348 +2022-04-28 14:30:00+00:00,32.497501373291016,32.71969985961914,32.130001068115234,32.372501373291016,32.372501373291016,151231 +2022-04-28 15:30:00+00:00,32.36249923706055,32.42250061035156,32.092498779296875,32.30500030517578,32.30500030517578,125505 +2022-04-29 09:30:00+00:00,31.825000762939453,32.72249984741211,31.577800750732422,31.670000076293945,31.670000076293945,311779 +2022-04-29 10:30:00+00:00,31.649999618530273,32.185001373291016,31.427549362182617,31.806249618530273,31.806249618530273,149538 +2022-04-29 11:30:00+00:00,31.767499923706055,32.10115051269531,31.59000015258789,31.684724807739258,31.684724807739258,80642 +2022-04-29 12:30:00+00:00,31.63249969482422,31.63249969482422,30.887500762939453,31.155000686645508,31.155000686645508,163582 +2022-04-29 13:30:00+00:00,31.15250015258789,31.259525299072266,30.752500534057617,31.109750747680664,31.109750747680664,104417 +2022-04-29 14:30:00+00:00,31.076250076293945,31.364999771118164,30.795000076293945,31.162500381469727,31.162500381469727,118425 +2022-04-29 15:30:00+00:00,31.155000686645508,31.397499084472656,31.128799438476562,31.299999237060547,31.299999237060547,267459 +2022-05-02 09:30:00+00:00,30.912500381469727,31.34749984741211,30.18502426147461,30.627500534057617,30.627500534057617,391618 +2022-05-02 10:30:00+00:00,30.654924392700195,30.950000762939453,29.877649307250977,30.072500228881836,30.072500228881836,314296 +2022-05-02 11:30:00+00:00,30.178749084472656,30.212499618530273,29.454999923706055,29.5575008392334,29.5575008392334,321396 +2022-05-02 12:30:00+00:00,29.572500228881836,29.93247413635254,28.690000534057617,28.7862491607666,28.7862491607666,339970 +2022-05-02 13:30:00+00:00,28.787500381469727,28.982500076293945,28.224599838256836,28.280000686645508,28.280000686645508,374578 +2022-05-02 14:30:00+00:00,28.267499923706055,30.434999465942383,28.174999237060547,29.802499771118164,29.802499771118164,472243 +2022-05-02 15:30:00+00:00,29.862499237060547,30.100000381469727,29.57022476196289,29.934999465942383,29.934999465942383,279626 +2022-05-03 09:30:00+00:00,29.6200008392334,30.139999389648438,28.875,29.087499618530273,29.087499618530273,392906 +2022-05-03 10:30:00+00:00,29.153825759887695,29.670000076293945,28.604999542236328,29.467500686645508,29.467500686645508,257492 +2022-05-03 11:30:00+00:00,29.479999542236328,29.764999389648438,29.250024795532227,29.40250015258789,29.40250015258789,121297 +2022-05-03 12:30:00+00:00,29.267499923706055,30.645000457763672,29.22249984741211,30.417499542236328,30.417499542236328,317232 +2022-05-03 13:30:00+00:00,30.417499542236328,31.108400344848633,29.875,29.897499084472656,29.897499084472656,365446 +2022-05-03 14:30:00+00:00,29.90239906311035,30.440000534057617,29.7750244140625,30.40625,30.40625,193212 +2022-05-03 15:30:00+00:00,30.3799991607666,30.497499465942383,30.024999618530273,30.110000610351562,30.110000610351562,156175 +2022-05-04 09:30:00+00:00,29.821300506591797,30.424999237060547,29.20002555847168,29.3799991607666,29.3799991607666,256766 +2022-05-04 10:30:00+00:00,29.385000228881836,29.842500686645508,29.024999618530273,29.0674991607666,29.0674991607666,165486 +2022-05-04 11:30:00+00:00,29.052499771118164,29.6875,28.93000030517578,29.662500381469727,29.662500381469727,197749 +2022-05-04 12:30:00+00:00,29.662500381469727,30.312475204467773,29.5049991607666,30.28499984741211,30.28499984741211,198709 +2022-05-04 13:30:00+00:00,30.280000686645508,30.565000534057617,29.637500762939453,29.977500915527344,29.977500915527344,209384 +2022-05-04 14:30:00+00:00,29.985000610351562,31.235000610351562,29.497499465942383,31.127500534057617,31.127500534057617,305071 +2022-05-04 15:30:00+00:00,31.175249099731445,31.9375,31.110000610351562,31.764999389648438,31.764999389648438,295978 +2022-05-05 09:30:00+00:00,30.985000610351562,31.169599533081055,29.837499618530273,29.837499618530273,29.837499618530273,275811 +2022-05-05 10:30:00+00:00,29.825000762939453,29.837499618530273,29.049999237060547,29.39747428894043,29.39747428894043,311685 +2022-05-05 11:30:00+00:00,29.40250015258789,29.40250015258789,28.924999237060547,29.125,29.125,230493 +2022-05-05 12:30:00+00:00,29.127500534057617,30.15250015258789,29.049999237060547,29.71125030517578,29.71125030517578,249184 +2022-05-05 13:30:00+00:00,29.702499389648438,29.760000228881836,28.887500762939453,28.922500610351562,28.922500610351562,195594 +2022-05-05 14:30:00+00:00,28.920000076293945,29.129974365234375,28.780000686645508,29.077499389648438,29.077499389648438,185216 +2022-05-05 15:30:00+00:00,29.042499542236328,29.897424697875977,29.040000915527344,29.837499618530273,29.837499618530273,260729 +2022-05-06 09:30:00+00:00,29.31999969482422,29.59749984741211,27.5575008392334,28.834999084472656,28.834999084472656,615393 +2022-05-06 10:30:00+00:00,28.851425170898438,30.139999389648438,28.487150192260742,29.860000610351562,29.860000610351562,337389 +2022-05-06 11:30:00+00:00,29.854999542236328,29.952499389648438,29.077499389648438,29.47304916381836,29.47304916381836,160530 +2022-05-06 12:30:00+00:00,29.49250030517578,29.962499618530273,29.327499389648438,29.417499542236328,29.417499542236328,126559 +2022-05-06 13:30:00+00:00,29.391250610351562,29.470699310302734,28.649999618530273,28.684999465942383,28.684999465942383,150456 +2022-05-06 14:30:00+00:00,28.65250015258789,28.916250228881836,28.2549991607666,28.360000610351562,28.360000610351562,197235 +2022-05-06 15:30:00+00:00,28.38249969482422,28.799999237060547,28.38249969482422,28.674999237060547,28.674999237060547,167659 +2022-05-09 09:30:00+00:00,27.69499969482422,27.69499969482422,25.881250381469727,25.90999984741211,25.90999984741211,824628 +2022-05-09 10:30:00+00:00,25.875,26.575000762939453,25.0,25.13974952697754,25.13974952697754,563016 +2022-05-09 11:30:00+00:00,25.077499389648438,26.022499084472656,24.802499771118164,25.765274047851562,25.765274047851562,654449 +2022-05-09 12:30:00+00:00,25.752500534057617,25.822500228881836,24.9375,25.21697425842285,25.21697425842285,285727 +2022-05-09 13:30:00+00:00,25.232500076293945,25.25670051574707,24.772499084472656,24.863750457763672,24.863750457763672,275677 +2022-05-09 14:30:00+00:00,24.861249923706055,25.5,24.7549991607666,24.9112491607666,24.9112491607666,286546 +2022-05-09 15:30:00+00:00,24.902099609375,24.957500457763672,24.520000457763672,24.74250030517578,24.74250030517578,385302 +2022-05-10 09:30:00+00:00,25.7450008392334,26.514999389648438,25.002500534057617,25.05500030517578,25.05500030517578,948632 +2022-05-10 10:30:00+00:00,25.05500030517578,25.135000228881836,22.0,22.943750381469727,22.943750381469727,1326387 +2022-05-10 11:30:00+00:00,22.985000610351562,23.372499465942383,22.702499389648438,22.957500457763672,22.957500457763672,395204 +2022-05-10 12:30:00+00:00,22.97760009765625,23.56202507019043,22.767499923706055,23.56202507019043,23.56202507019043,256495 +2022-05-10 13:30:00+00:00,23.591249465942383,24.55929946899414,23.57182502746582,23.725000381469727,23.725000381469727,511455 +2022-05-10 14:30:00+00:00,23.690000534057617,23.967500686645508,23.252525329589844,23.361249923706055,23.361249923706055,318582 +2022-05-10 15:30:00+00:00,23.361249923706055,23.518749237060547,23.022499084472656,23.364999771118164,23.364999771118164,352113 +2022-05-11 09:30:00+00:00,23.36750030517578,23.8174991607666,22.290000915527344,23.262500762939453,23.262500762939453,759944 +2022-05-11 10:30:00+00:00,23.297500610351562,23.49250030517578,22.3075008392334,22.547500610351562,22.547500610351562,373878 +2022-05-11 11:30:00+00:00,22.565000534057617,22.717500686645508,22.0049991607666,22.0674991607666,22.0674991607666,302260 +2022-05-11 12:30:00+00:00,22.032800674438477,22.12857437133789,21.274999618530273,21.3125,21.3125,521902 +2022-05-11 13:30:00+00:00,21.3125,21.553600311279297,20.842525482177734,21.458749771118164,21.458749771118164,813775 +2022-05-11 14:30:00+00:00,21.467500686645508,21.864450454711914,20.655000686645508,20.75,20.75,549294 +2022-05-11 15:30:00+00:00,20.747499465942383,20.75749969482422,20.0,20.332500457763672,20.332500457763672,794946 +2022-05-12 09:30:00+00:00,21.25,27.012500762939453,19.4424991607666,27.012500762939453,27.012500762939453,2344226 +2022-05-12 10:30:00+00:00,27.014999389648438,27.014999389648438,22.55500030517578,23.700000762939453,23.700000762939453,3647759 +2022-05-12 11:30:00+00:00,23.6924991607666,23.83497428894043,21.25,21.954999923706055,21.954999923706055,1270066 +2022-05-12 12:30:00+00:00,21.93222427368164,22.867475509643555,21.71500015258789,22.200000762939453,22.200000762939453,673451 +2022-05-12 13:30:00+00:00,22.184999465942383,22.427499771118164,21.5049991607666,21.899999618530273,21.899999618530273,741272 +2022-05-12 14:30:00+00:00,21.8799991607666,23.450000762939453,21.587499618530273,22.667499542236328,22.667499542236328,744386 +2022-05-12 15:30:00+00:00,22.649999618530273,22.684850692749023,22.149999618530273,22.396825790405273,22.396825790405273,530869 +2022-05-13 09:30:00+00:00,24.3799991607666,26.693925857543945,23.760000228881836,25.875,25.875,3069162 +2022-05-13 10:30:00+00:00,25.887500762939453,25.92067527770996,24.360000610351562,24.952999114990234,24.952999114990234,809094 +2022-05-13 11:30:00+00:00,24.954999923706055,25.685449600219727,24.63249969482422,24.997499465942383,24.997499465942383,476417 +2022-05-13 12:30:00+00:00,25.012500762939453,25.322500228881836,24.5674991607666,24.75,24.75,287577 +2022-05-13 13:30:00+00:00,24.747499465942383,24.792499542236328,23.760000228881836,24.022499084472656,24.022499084472656,538946 +2022-05-13 14:30:00+00:00,24.037500381469727,24.462499618530273,23.764999389648438,24.28499984741211,24.28499984741211,368641 +2022-05-13 15:30:00+00:00,24.30500030517578,24.799999237060547,24.122499465942383,24.577499389648438,24.577499389648438,366264 +2022-05-16 09:30:00+00:00,24.700000762939453,24.793750762939453,23.3799991607666,24.247499465942383,24.247499465942383,1131706 +2022-05-16 10:30:00+00:00,24.280000686645508,24.322500228881836,23.050025939941406,23.142549514770508,23.142549514770508,412163 +2022-05-16 11:30:00+00:00,23.139999389648438,23.424699783325195,22.77750015258789,22.792499542236328,22.792499542236328,315154 +2022-05-16 12:30:00+00:00,22.825000762939453,23.3700008392334,22.774999618530273,23.2406005859375,23.2406005859375,243431 +2022-05-16 13:30:00+00:00,23.247499465942383,23.377500534057617,22.905000686645508,23.222549438476562,23.222549438476562,198050 +2022-05-16 14:30:00+00:00,23.25749969482422,23.459999084472656,22.922500610351562,22.934999465942383,22.934999465942383,265372 +2022-05-16 15:30:00+00:00,22.9375,22.967500686645508,22.69499969482422,22.950000762939453,22.950000762939453,273047 +2022-05-17 09:30:00+00:00,23.475000381469727,23.9950008392334,23.024999618530273,23.073749542236328,23.073749542236328,612487 +2022-05-17 10:30:00+00:00,23.037500381469727,23.672500610351562,22.799999237060547,23.392499923706055,23.392499923706055,399253 +2022-05-17 11:30:00+00:00,23.425975799560547,23.645000457763672,23.286724090576172,23.456350326538086,23.456350326538086,153020 +2022-05-17 12:30:00+00:00,23.46627426147461,23.672500610351562,23.25,23.6200008392334,23.6200008392334,132588 +2022-05-17 13:30:00+00:00,23.6200008392334,24.094974517822266,23.475000381469727,23.667499542236328,23.667499542236328,223613 +2022-05-17 14:30:00+00:00,23.646249771118164,24.57747459411621,23.617874145507812,24.484375,24.484375,500683 +2022-05-17 15:30:00+00:00,24.4375,25.084999084472656,24.427499771118164,25.084999084472656,25.084999084472656,534268 +2022-05-18 09:30:00+00:00,24.094999313354492,24.95997428894043,23.5,24.0674991607666,24.0674991607666,1009858 +2022-05-18 10:30:00+00:00,24.065000534057617,24.339975357055664,23.170000076293945,23.207500457763672,23.207500457763672,441745 +2022-05-18 11:30:00+00:00,23.227500915527344,23.497474670410156,22.815000534057617,22.825000762939453,22.825000762939453,326731 +2022-05-18 12:30:00+00:00,22.831249237060547,23.08424949645996,22.542749404907227,22.803075790405273,22.803075790405273,337490 +2022-05-18 13:30:00+00:00,22.83839988708496,22.89805030822754,22.549999237060547,22.8174991607666,22.8174991607666,263999 +2022-05-18 14:30:00+00:00,22.834999084472656,23.122474670410156,22.565000534057617,22.921300888061523,22.921300888061523,203798 +2022-05-18 15:30:00+00:00,22.875,23.399999618530273,22.825000762939453,22.850000381469727,22.850000381469727,267743 +2022-05-19 09:30:00+00:00,22.80500030517578,23.487199783325195,22.540000915527344,23.03499984741211,23.03499984741211,656285 +2022-05-19 10:30:00+00:00,23.06999969482422,23.668724060058594,22.875,23.454999923706055,23.454999923706055,438371 +2022-05-19 11:30:00+00:00,23.462499618530273,23.777475357055664,23.420000076293945,23.672500610351562,23.672500610351562,336459 +2022-05-19 12:30:00+00:00,23.639999389648438,24.104999542236328,23.22249984741211,24.072500228881836,24.072500228881836,255721 +2022-05-19 13:30:00+00:00,24.02375030517578,24.8125,24.011249542236328,24.667499542236328,24.667499542236328,451100 +2022-05-19 14:30:00+00:00,24.662500381469727,25.49449920654297,24.303749084472656,24.375,24.375,609499 +2022-05-19 15:30:00+00:00,24.34749984741211,24.967500686645508,24.34749984741211,24.75,24.75,382261 +2022-05-20 09:30:00+00:00,25.0,25.602500915527344,24.352500915527344,24.945575714111328,24.945575714111328,569913 +2022-05-20 10:30:00+00:00,24.899999618530273,24.99250030517578,23.93000030517578,24.13872528076172,24.13872528076172,266960 +2022-05-20 11:30:00+00:00,24.07724952697754,24.125,22.895000457763672,23.087499618530273,23.087499618530273,392331 +2022-05-20 12:30:00+00:00,23.081249237060547,23.162500381469727,22.4375,22.46500015258789,22.46500015258789,347311 +2022-05-20 13:30:00+00:00,22.46500015258789,23.332500457763672,22.4424991607666,22.88249969482422,22.88249969482422,278591 +2022-05-20 14:30:00+00:00,22.877500534057617,23.719999313354492,22.684999465942383,23.71125030517578,23.71125030517578,280400 +2022-05-20 15:30:00+00:00,23.700000762939453,23.9950008392334,23.524999618530273,23.957500457763672,23.957500457763672,296213 +2022-05-23 09:30:00+00:00,24.0,24.290000915527344,22.875,23.53499984741211,23.53499984741211,608551 +2022-05-23 10:30:00+00:00,23.592500686645508,24.287500381469727,23.5,24.037525177001953,24.037525177001953,325955 +2022-05-23 11:30:00+00:00,24.049999237060547,24.31999969482422,23.86502456665039,24.25,24.25,118057 +2022-05-23 12:30:00+00:00,24.202499389648438,24.25,23.674999237060547,23.85124969482422,23.85124969482422,123944 +2022-05-23 13:30:00+00:00,23.85124969482422,24.049999237060547,23.795000076293945,23.878000259399414,23.878000259399414,164225 +2022-05-23 14:30:00+00:00,23.915000915527344,24.00749969482422,23.657499313354492,23.75,23.75,167782 +2022-05-23 15:30:00+00:00,23.733749389648438,24.127500534057617,23.657499313354492,23.917499542236328,23.917499542236328,220759 +2022-05-24 09:30:00+00:00,23.512500762939453,23.549999237060547,21.924999237060547,22.498750686645508,22.498750686645508,780503 +2022-05-24 10:30:00+00:00,22.512500762939453,22.647499084472656,22.25,22.518699645996094,22.518699645996094,306703 +2022-05-24 11:30:00+00:00,22.5049991607666,23.020824432373047,22.3125,22.600000381469727,22.600000381469727,202827 +2022-05-24 12:30:00+00:00,22.61210060119629,22.627574920654297,22.325000762939453,22.412500381469727,22.412500381469727,158230 +2022-05-24 13:30:00+00:00,22.40290069580078,22.812475204467773,22.337499618530273,22.360925674438477,22.360925674438477,160394 +2022-05-24 14:30:00+00:00,22.350000381469727,22.459999084472656,21.674999237060547,21.952699661254883,21.952699661254883,343660 +2022-05-24 15:30:00+00:00,21.976924896240234,22.5,21.97249984741211,22.252500534057617,22.252500534057617,240179 +2022-05-25 09:30:00+00:00,22.53499984741211,24.584999084472656,22.53499984741211,24.564149856567383,24.564149856567383,933247 +2022-05-25 10:30:00+00:00,24.625,25.554975509643555,24.295000076293945,25.19124984741211,25.19124984741211,1158514 +2022-05-25 11:30:00+00:00,25.147499084472656,25.764999389648438,24.514999389648438,25.7450008392334,25.7450008392334,737138 +2022-05-25 12:30:00+00:00,25.768749237060547,28.621875762939453,25.559999465942383,28.160049438476562,28.160049438476562,2046051 +2022-05-25 13:30:00+00:00,28.200000762939453,28.868349075317383,26.764999389648438,28.0955753326416,28.0955753326416,2532182 +2022-05-25 14:30:00+00:00,28.0625,28.622499465942383,27.512500762939453,27.842500686645508,27.842500686645508,1195934 +2022-05-25 15:30:00+00:00,27.825000762939453,28.842500686645508,27.8174991607666,28.780000686645508,28.780000686645508,1043557 +2022-05-26 09:30:00+00:00,29.0,37.1150016784668,28.674999237060547,35.630001068115234,35.630001068115234,6748046 +2022-05-26 10:30:00+00:00,35.67499923706055,36.125,31.8075008392334,32.18902587890625,32.18902587890625,3388236 +2022-05-26 11:30:00+00:00,32.164024353027344,33.375,31.542499542236328,32.89250183105469,32.89250183105469,1357055 +2022-05-26 12:30:00+00:00,32.869998931884766,33.16749954223633,31.344999313354492,31.850000381469727,31.850000381469727,805734 +2022-05-26 13:30:00+00:00,31.852500915527344,32.81247329711914,31.25,32.3025016784668,32.3025016784668,989913 +2022-05-26 14:30:00+00:00,32.372501373291016,32.724998474121094,31.5,31.953750610351562,31.953750610351562,603019 +2022-05-26 15:30:00+00:00,31.927499771118164,32.657501220703125,31.927499771118164,32.002498626708984,32.002498626708984,503997 +2022-05-27 09:30:00+00:00,35.25,35.92499923706055,32.29750061035156,32.65412521362305,32.65412521362305,3085427 +2022-05-27 10:30:00+00:00,32.66374969482422,32.98500061035156,32.025001525878906,32.50587463378906,32.50587463378906,859239 +2022-05-27 11:30:00+00:00,32.48249816894531,33.14250183105469,32.32500076293945,32.45750045776367,32.45750045776367,586495 +2022-05-27 12:30:00+00:00,32.48749923706055,33.07749938964844,31.75,32.904998779296875,32.904998779296875,603704 +2022-05-27 13:30:00+00:00,32.915000915527344,33.95000076293945,32.54999923706055,33.355350494384766,33.355350494384766,832036 +2022-05-27 14:30:00+00:00,33.38807678222656,34.095001220703125,33.02750015258789,33.693199157714844,33.693199157714844,732345 +2022-05-27 15:30:00+00:00,33.712501525878906,34.41749954223633,33.67499923706055,34.29999923706055,34.29999923706055,748008 +2022-05-31 09:30:00+00:00,34.3025016784668,34.98249816894531,30.15250015258789,30.875,30.875,2223511 +2022-05-31 10:30:00+00:00,30.825000762939453,31.672500610351562,30.825000762939453,31.235000610351562,31.235000610351562,572177 +2022-05-31 11:30:00+00:00,31.1875,32.17499923706055,31.0,31.597850799560547,31.597850799560547,537184 +2022-05-31 12:30:00+00:00,31.666200637817383,31.8174991607666,30.692724227905273,30.897499084472656,30.897499084472656,285652 +2022-05-31 13:30:00+00:00,30.859375,31.137500762939453,30.4325008392334,30.483749389648438,30.483749389648438,288452 +2022-05-31 14:30:00+00:00,30.5,31.0,30.1299991607666,30.915000915527344,30.915000915527344,360008 +2022-05-31 15:30:00+00:00,30.971750259399414,31.427499771118164,30.8799991607666,31.002500534057617,31.002500534057617,388920 +2022-06-01 09:30:00+00:00,30.704999923706055,32.397499084472656,30.0625,30.39032554626465,30.39032554626465,1001096 +2022-06-01 10:30:00+00:00,30.385000228881836,31.059999465942383,30.110000610351562,30.413774490356445,30.413774490356445,399340 +2022-06-01 11:30:00+00:00,30.385000228881836,30.399999618530273,29.252500534057617,29.4950008392334,29.4950008392334,487898 +2022-06-01 12:30:00+00:00,29.520000457763672,30.264999389648438,29.440000534057617,29.887500762939453,29.887500762939453,333252 +2022-06-01 13:30:00+00:00,29.822500228881836,30.5,29.6564998626709,30.387500762939453,30.387500762939453,274185 +2022-06-01 14:30:00+00:00,30.3700008392334,30.592500686645508,30.040000915527344,30.1200008392334,30.1200008392334,273561 +2022-06-01 15:30:00+00:00,30.1200008392334,30.362499237060547,29.800249099731445,29.969999313354492,29.969999313354492,463136 +2022-06-02 09:30:00+00:00,29.25,31.622499465942383,28.889999389648438,30.5674991607666,30.5674991607666,1656942 +2022-06-02 10:30:00+00:00,30.607500076293945,33.377498626708984,30.5,31.89117431640625,31.89117431640625,1671331 +2022-06-02 11:30:00+00:00,31.956249237060547,33.34000015258789,31.312524795532227,33.150001525878906,33.150001525878906,780855 +2022-06-02 12:30:00+00:00,33.17625045776367,33.622474670410156,32.54499816894531,33.33625030517578,33.33625030517578,673012 +2022-06-02 13:30:00+00:00,33.34574890136719,33.6088752746582,32.279998779296875,32.79499816894531,32.79499816894531,693066 +2022-06-02 14:30:00+00:00,32.80875015258789,34.125,32.7599983215332,33.629974365234375,33.629974365234375,931833 +2022-06-02 15:30:00+00:00,33.630001068115234,34.09749984741211,33.29999923706055,33.47249984741211,33.47249984741211,507539 +2022-06-03 09:30:00+00:00,32.5,32.58250045776367,31.058349609375,31.735000610351562,31.735000610351562,1003173 +2022-06-03 10:30:00+00:00,31.7450008392334,32.59749984741211,31.299999237060547,32.564998626708984,32.564998626708984,424713 +2022-06-03 11:30:00+00:00,32.564998626708984,34.525001525878906,32.522499084472656,33.914573669433594,33.914573669433594,1452283 +2022-06-03 12:30:00+00:00,33.876251220703125,34.299076080322266,33.27000045776367,33.45750045776367,33.45750045776367,513014 +2022-06-03 13:30:00+00:00,33.40999984741211,33.45249938964844,32.63999938964844,33.068748474121094,33.068748474121094,381348 +2022-06-03 14:30:00+00:00,33.06895065307617,33.20000076293945,32.540000915527344,33.029476165771484,33.029476165771484,314000 +2022-06-03 15:30:00+00:00,33.02750015258789,33.5724983215332,32.79999923706055,33.36249923706055,33.36249923706055,412629 +2022-06-06 09:30:00+00:00,33.82500076293945,34.026248931884766,32.6775016784668,33.189998626708984,33.189998626708984,815910 +2022-06-06 10:30:00+00:00,33.220001220703125,33.470001220703125,32.38249969482422,32.57749938964844,32.57749938964844,335526 +2022-06-06 11:30:00+00:00,32.63874816894531,32.928749084472656,31.829999923706055,32.025001525878906,32.025001525878906,310362 +2022-06-06 12:30:00+00:00,32.053749084472656,32.41999816894531,31.90999984741211,32.025001525878906,32.025001525878906,139677 +2022-06-06 13:30:00+00:00,32.06719970703125,32.470726013183594,31.899999618530273,32.122501373291016,32.122501373291016,230915 +2022-06-06 14:30:00+00:00,32.09000015258789,32.1974983215332,31.762500762939453,32.05500030517578,32.05500030517578,204967 +2022-06-06 15:30:00+00:00,32.06999969482422,32.375,32.005001068115234,32.375,32.375,270512 +2022-06-07 09:30:00+00:00,32.5,33.404998779296875,31.581249237060547,33.241249084472656,33.241249084472656,708538 +2022-06-07 10:30:00+00:00,33.247501373291016,33.76012420654297,32.837501525878906,33.10452651977539,33.10452651977539,510270 +2022-06-07 11:30:00+00:00,33.071224212646484,33.66999816894531,32.9661750793457,33.337501525878906,33.337501525878906,363000 +2022-06-07 12:30:00+00:00,33.310001373291016,34.497501373291016,33.18000030517578,33.946250915527344,33.946250915527344,628814 +2022-06-07 13:30:00+00:00,33.962501525878906,34.46232604980469,33.602500915527344,34.45500183105469,34.45500183105469,359183 +2022-06-07 14:30:00+00:00,34.435001373291016,36.685001373291016,34.087501525878906,36.26874923706055,36.26874923706055,2116477 +2022-06-07 15:30:00+00:00,36.25,37.47249984741211,36.16999816894531,36.619998931884766,36.619998931884766,1454883 +2022-06-08 09:30:00+00:00,35.04999923706055,37.119998931884766,34.58867645263672,36.37502670288086,36.37502670288086,1792262 +2022-06-08 10:30:00+00:00,36.375,37.381500244140625,36.26750183105469,36.9375,36.9375,921751 +2022-06-08 11:30:00+00:00,36.91875076293945,38.25,36.5,36.7599983215332,36.7599983215332,1120635 +2022-06-08 12:30:00+00:00,36.68422317504883,36.8025016784668,35.502498626708984,35.54999923706055,35.54999923706055,651079 +2022-06-08 13:30:00+00:00,35.529998779296875,35.54999923706055,34.15250015258789,34.37950134277344,34.37950134277344,760751 +2022-06-08 14:30:00+00:00,34.415000915527344,34.64250183105469,33.95747375488281,34.27750015258789,34.27750015258789,486078 +2022-06-08 15:30:00+00:00,34.286251068115234,34.73247528076172,34.212501525878906,34.685001373291016,34.685001373291016,340409 +2022-06-09 09:30:00+00:00,34.6974983215332,34.974998474121094,33.67499923706055,34.772499084472656,34.772499084472656,690891 +2022-06-09 10:30:00+00:00,34.77357482910156,34.8650016784668,32.77750015258789,32.77750015258789,32.77750015258789,556861 +2022-06-09 11:30:00+00:00,32.782501220703125,32.880001068115234,32.029998779296875,32.337501525878906,32.337501525878906,488964 +2022-06-09 12:30:00+00:00,32.35667419433594,33.157501220703125,32.26750183105469,32.56800079345703,32.56800079345703,451652 +2022-06-09 13:30:00+00:00,32.5525016784668,32.66749954223633,32.099998474121094,32.40999984741211,32.40999984741211,268878 +2022-06-09 14:30:00+00:00,32.407501220703125,32.41899871826172,31.862499237060547,31.94124984741211,31.94124984741211,393840 +2022-06-09 15:30:00+00:00,31.922500610351562,32.442501068115234,31.834999084472656,32.25,32.25,373430 +2022-06-10 09:30:00+00:00,31.5,32.98249816894531,30.78499984741211,31.831249237060547,31.831249237060547,849054 +2022-06-10 10:30:00+00:00,31.809375762939453,32.42499923706055,31.752500534057617,32.02750015258789,32.02750015258789,352313 +2022-06-10 11:30:00+00:00,32.03499984741211,32.91999816894531,31.922500610351562,32.587501525878906,32.587501525878906,406539 +2022-06-10 12:30:00+00:00,32.6150016784668,32.86652374267578,32.0,32.35499954223633,32.35499954223633,344816 +2022-06-10 13:30:00+00:00,32.34749984741211,32.91749954223633,32.130001068115234,32.600624084472656,32.600624084472656,282398 +2022-06-10 14:30:00+00:00,32.61000061035156,32.82222366333008,32.442501068115234,32.724998474121094,32.724998474121094,355857 +2022-06-10 15:30:00+00:00,32.7249755859375,32.81999969482422,32.29499816894531,32.3224983215332,32.3224983215332,266758 +2022-06-13 09:30:00+00:00,30.127500534057617,31.142499923706055,28.575000762939453,29.5,29.5,1251833 +2022-06-13 10:30:00+00:00,29.526874542236328,29.712499618530273,28.63249969482422,29.457500457763672,29.457500457763672,465049 +2022-06-13 11:30:00+00:00,29.46500015258789,29.90999984741211,28.989999771118164,29.3075008392334,29.3075008392334,420219 +2022-06-13 12:30:00+00:00,29.28499984741211,29.792499542236328,29.149999618530273,29.54497528076172,29.54497528076172,295871 +2022-06-13 13:30:00+00:00,29.50374984741211,30.147499084472656,29.50374984741211,29.84749984741211,29.84749984741211,291902 +2022-06-13 14:30:00+00:00,29.854999542236328,30.100000381469727,29.125,29.450000762939453,29.450000762939453,366017 +2022-06-13 15:30:00+00:00,29.450000762939453,29.727500915527344,29.377500534057617,29.542499542236328,29.542499542236328,324217 +2022-06-14 09:30:00+00:00,29.392499923706055,31.0625,29.024999618530273,29.514999389648438,29.514999389648438,699995 +2022-06-14 10:30:00+00:00,29.512874603271484,30.72224998474121,29.424999237060547,30.5,30.5,380060 +2022-06-14 11:30:00+00:00,30.533750534057617,30.950000762939453,30.274999618530273,30.440000534057617,30.440000534057617,325718 +2022-06-14 12:30:00+00:00,30.39875030517578,31.787500381469727,30.262500762939453,31.51555061340332,31.51555061340332,478637 +2022-06-14 13:30:00+00:00,31.512500762939453,31.999574661254883,30.887500762939453,31.875,31.875,451661 +2022-06-14 14:30:00+00:00,31.87874984741211,31.9637508392334,30.837499618530273,31.530000686645508,31.530000686645508,492156 +2022-06-14 15:30:00+00:00,31.52750015258789,31.77312469482422,31.3799991607666,31.559999465942383,31.559999465942383,303095 +2022-06-15 09:30:00+00:00,31.237499237060547,32.70997619628906,30.9112491607666,31.552499771118164,31.552499771118164,672505 +2022-06-15 10:30:00+00:00,31.594999313354492,32.095001220703125,31.11775016784668,31.95050048828125,31.95050048828125,327277 +2022-06-15 11:30:00+00:00,31.895000457763672,32.9900016784668,31.787500381469727,32.470001220703125,32.470001220703125,491253 +2022-06-15 12:30:00+00:00,32.4275016784668,32.58000183105469,31.81002426147461,32.556251525878906,32.556251525878906,230257 +2022-06-15 13:30:00+00:00,32.54999923706055,32.64492416381836,31.562524795532227,31.959999084472656,31.959999084472656,273896 +2022-06-15 14:30:00+00:00,31.966899871826172,32.97235107421875,31.302499771118164,32.68902587890625,32.68902587890625,431921 +2022-06-15 15:30:00+00:00,32.70000076293945,32.79999923706055,32.0625,32.400001525878906,32.400001525878906,213645 +2022-06-16 09:30:00+00:00,31.235000610351562,32.3224983215332,30.770000457763672,31.024999618530273,31.024999618530273,701313 +2022-06-16 10:30:00+00:00,31.0049991607666,31.092500686645508,30.145225524902344,30.828750610351562,30.828750610351562,416164 +2022-06-16 11:30:00+00:00,30.840200424194336,31.049999237060547,30.25,30.600000381469727,30.600000381469727,244154 +2022-06-16 12:30:00+00:00,30.587499618530273,30.702499389648438,30.299999237060547,30.524999618530273,30.524999618530273,228754 +2022-06-16 13:30:00+00:00,30.53070068359375,30.721500396728516,30.40250015258789,30.552499771118164,30.552499771118164,180982 +2022-06-16 14:30:00+00:00,30.422500610351562,31.744525909423828,30.422500610351562,31.6200008392334,31.6200008392334,412291 +2022-06-16 15:30:00+00:00,31.5625,31.642375946044922,31.15250015258789,31.497499465942383,31.497499465942383,263412 +2022-06-17 09:30:00+00:00,31.71500015258789,33.21742630004883,31.579999923706055,32.242923736572266,32.242923736572266,750283 +2022-06-17 10:30:00+00:00,32.172576904296875,32.45240020751953,31.579099655151367,32.147499084472656,32.147499084472656,299797 +2022-06-17 11:30:00+00:00,32.13874816894531,32.67499923706055,31.912525177001953,32.59749984741211,32.59749984741211,215803 +2022-06-17 12:30:00+00:00,32.61750030517578,33.67499923706055,32.42250061035156,33.565025329589844,33.565025329589844,378839 +2022-06-17 13:30:00+00:00,33.673500061035156,33.96452331542969,33.375274658203125,33.622501373291016,33.622501373291016,538031 +2022-06-17 14:30:00+00:00,33.627498626708984,33.73249816894531,33.08000183105469,33.43000030517578,33.43000030517578,303157 +2022-06-17 15:30:00+00:00,33.44499969482422,33.959999084472656,33.23625183105469,33.790000915527344,33.790000915527344,410044 +2022-06-21 09:30:00+00:00,34.55500030517578,36.23500061035156,33.880001068115234,35.79999923706055,35.79999923706055,1192039 +2022-06-21 10:30:00+00:00,35.782501220703125,36.349998474121094,35.135799407958984,35.20249938964844,35.20249938964844,685557 +2022-06-21 11:30:00+00:00,35.17499923706055,35.75,35.07500076293945,35.165000915527344,35.165000915527344,296993 +2022-06-21 12:30:00+00:00,35.23725128173828,35.67499923706055,35.159576416015625,35.415000915527344,35.415000915527344,223064 +2022-06-21 13:30:00+00:00,35.45249938964844,35.587501525878906,34.70029830932617,35.087501525878906,35.087501525878906,240444 +2022-06-21 14:30:00+00:00,35.09749984741211,35.22249984741211,34.67499923706055,34.76750183105469,34.76750183105469,196217 +2022-06-21 15:30:00+00:00,34.75,35.2400016784668,34.689998626708984,35.150001525878906,35.150001525878906,246609 +2022-06-22 09:30:00+00:00,34.66749954223633,35.940250396728516,34.560298919677734,35.69499969482422,35.69499969482422,531727 +2022-06-22 10:30:00+00:00,35.772499084472656,36.182350158691406,35.6421012878418,35.85499954223633,35.85499954223633,425726 +2022-06-22 11:30:00+00:00,35.8125,36.02750015258789,35.10499954223633,35.29999923706055,35.29999923706055,275543 +2022-06-22 12:30:00+00:00,35.19499969482422,35.51292419433594,35.067501068115234,35.337501525878906,35.337501525878906,152209 +2022-06-22 13:30:00+00:00,35.345001220703125,35.41999816894531,35.1307258605957,35.150001525878906,35.150001525878906,151016 +2022-06-22 14:30:00+00:00,35.17124938964844,35.22624969482422,34.375,34.5625,34.5625,161414 +2022-06-22 15:30:00+00:00,34.54499816894531,34.70500183105469,34.10749816894531,34.592498779296875,34.592498779296875,211136 +2022-06-23 09:30:00+00:00,35.40999984741211,35.625,34.63362503051758,35.13999938964844,35.13999938964844,365327 +2022-06-23 10:30:00+00:00,35.182498931884766,35.997501373291016,35.0625,35.412498474121094,35.412498474121094,337200 +2022-06-23 11:30:00+00:00,35.44710159301758,35.54375076293945,34.75,35.163673400878906,35.163673400878906,246776 +2022-06-23 12:30:00+00:00,35.118751525878906,35.179500579833984,34.282073974609375,34.30500030517578,34.30500030517578,183210 +2022-06-23 13:30:00+00:00,34.369998931884766,34.74409866333008,34.182498931884766,34.665000915527344,34.665000915527344,138024 +2022-06-23 14:30:00+00:00,34.654998779296875,35.27000045776367,34.625,35.127498626708984,35.127498626708984,186061 +2022-06-23 15:30:00+00:00,35.165000915527344,35.625,35.1349983215332,35.46500015258789,35.46500015258789,180897 +2022-06-24 09:30:00+00:00,35.75,37.09247589111328,35.37779998779297,35.62874984741211,35.62874984741211,799251 +2022-06-24 10:30:00+00:00,35.631324768066406,35.720001220703125,34.21780014038086,34.9223518371582,34.9223518371582,440645 +2022-06-24 11:30:00+00:00,34.96039962768555,34.96039962768555,33.38090133666992,33.52000045776367,33.52000045776367,456165 +2022-06-24 12:30:00+00:00,33.5,33.662498474121094,33.0099983215332,33.63750076293945,33.63750076293945,389324 +2022-06-24 13:30:00+00:00,33.595001220703125,33.61000061035156,33.02000045776367,33.125,33.125,201488 +2022-06-24 14:30:00+00:00,33.132625579833984,33.970001220703125,32.88249969482422,33.73749923706055,33.73749923706055,373852 +2022-06-24 15:30:00+00:00,33.73125076293945,34.26499938964844,33.540000915527344,34.122501373291016,34.122501373291016,501890 +2022-06-27 09:30:00+00:00,34.0,34.25,31.950000762939453,32.125,32.125,773051 +2022-06-27 10:30:00+00:00,32.10499954223633,32.9787483215332,32.087501525878906,32.54375076293945,32.54375076293945,377631 +2022-06-27 11:30:00+00:00,32.587501525878906,32.6349983215332,31.825000762939453,31.925025939941406,31.925025939941406,233801 +2022-06-27 12:30:00+00:00,31.924999237060547,32.4900016784668,31.860000610351562,32.25419998168945,32.25419998168945,225033 +2022-06-27 13:30:00+00:00,32.25,33.61997604370117,32.227500915527344,33.14887619018555,33.14887619018555,306106 +2022-06-27 14:30:00+00:00,33.102500915527344,33.51750183105469,32.462501525878906,32.61750030517578,32.61750030517578,336120 +2022-06-27 15:30:00+00:00,32.595001220703125,32.595001220703125,32.26499938964844,32.4900016784668,32.4900016784668,142043 +2022-06-28 09:30:00+00:00,32.752498626708984,32.83250045776367,31.809999465942383,31.895000457763672,31.895000457763672,396749 +2022-06-28 10:30:00+00:00,31.90999984741211,32.084999084472656,30.809999465942383,30.977500915527344,30.977500915527344,333851 +2022-06-28 11:30:00+00:00,30.979324340820312,31.109600067138672,30.56999969482422,30.950000762939453,30.950000762939453,231355 +2022-06-28 12:30:00+00:00,30.93000030517578,31.065000534057617,30.625,30.790000915527344,30.790000915527344,117521 +2022-06-28 13:30:00+00:00,30.80500030517578,30.907499313354492,30.662500381469727,30.844999313354492,30.844999313354492,96478 +2022-06-28 14:30:00+00:00,30.823749542236328,31.547500610351562,30.75,31.38249969482422,31.38249969482422,224558 +2022-06-28 15:30:00+00:00,31.352500915527344,31.4533748626709,31.00749969482422,31.077499389648438,31.077499389648438,186919 +2022-06-29 09:30:00+00:00,30.387500762939453,31.397499084472656,29.897499084472656,31.037500381469727,31.037500381469727,491735 +2022-06-29 10:30:00+00:00,31.0,31.622499465942383,30.52997589111328,30.5625,30.5625,299868 +2022-06-29 11:30:00+00:00,30.524999618530273,30.645000457763672,30.102500915527344,30.214975357055664,30.214975357055664,231366 +2022-06-29 12:30:00+00:00,30.177499771118164,30.399999618530273,30.046825408935547,30.334850311279297,30.334850311279297,133480 +2022-06-29 13:30:00+00:00,30.297500610351562,30.700000762939453,30.125,30.636249542236328,30.636249542236328,160629 +2022-06-29 14:30:00+00:00,30.622499465942383,30.982500076293945,30.327499389648438,30.977500915527344,30.977500915527344,181301 +2022-06-29 15:30:00+00:00,30.952499389648438,30.959999084472656,30.560300827026367,30.674999237060547,30.674999237060547,172599 +2022-06-30 09:30:00+00:00,29.842500686645508,30.600000381469727,29.44059944152832,29.797500610351562,29.797500610351562,356829 +2022-06-30 10:30:00+00:00,29.774999618530273,30.96500015258789,29.774999618530273,30.8174991607666,30.8174991607666,319570 +2022-06-30 11:30:00+00:00,30.84749984741211,31.38249969482422,30.422500610351562,31.322500228881836,31.322500228881836,239247 +2022-06-30 12:30:00+00:00,31.323749542236328,31.647499084472656,30.5049991607666,30.645000457763672,30.645000457763672,195687 +2022-06-30 13:30:00+00:00,30.6825008392334,30.8075008392334,30.225000381469727,30.329999923706055,30.329999923706055,118989 +2022-06-30 14:30:00+00:00,30.377500534057617,30.625,30.0625,30.549999237060547,30.549999237060547,132485 +2022-06-30 15:30:00+00:00,30.53499984741211,30.670000076293945,30.297500610351562,30.502500534057617,30.502500534057617,210314 +2022-07-01 09:30:00+00:00,30.677499771118164,31.29265022277832,30.190025329589844,30.231250762939453,30.231250762939453,372667 +2022-07-01 10:30:00+00:00,30.212499618530273,30.5,29.822500228881836,30.107200622558594,30.107200622558594,296288 +2022-07-01 11:30:00+00:00,30.107500076293945,30.1875,29.84000015258789,30.125,30.125,163217 +2022-07-01 12:30:00+00:00,30.104999542236328,30.510000228881836,30.008649826049805,30.4950008392334,30.4950008392334,122063 +2022-07-01 13:30:00+00:00,30.498750686645508,30.899999618530273,30.487499237060547,30.747499465942383,30.747499465942383,151756 +2022-07-01 14:30:00+00:00,30.782499313354492,30.9424991607666,30.454999923706055,30.748750686645508,30.748750686645508,194724 +2022-07-01 15:30:00+00:00,30.75,31.19499969482422,30.540000915527344,30.864999771118164,30.864999771118164,303752 +2022-07-05 09:30:00+00:00,30.375,30.5,29.752500534057617,30.174999237060547,30.174999237060547,335942 +2022-07-05 10:30:00+00:00,30.05500030517578,30.61989974975586,29.8174991607666,30.049999237060547,30.049999237060547,251106 +2022-07-05 11:30:00+00:00,30.002500534057617,30.427499771118164,29.922500610351562,30.248750686645508,30.248750686645508,223404 +2022-07-05 12:30:00+00:00,30.283750534057617,30.426000595092773,30.06999969482422,30.292499542236328,30.292499542236328,127555 +2022-07-05 13:30:00+00:00,30.299999237060547,30.49250030517578,30.092500686645508,30.274999618530273,30.274999618530273,145797 +2022-07-05 14:30:00+00:00,30.263750076293945,30.399999618530273,29.774999618530273,29.927499771118164,29.927499771118164,238317 +2022-07-05 15:30:00+00:00,29.975000381469727,30.117475509643555,29.860000610351562,30.110000610351562,30.110000610351562,151590 +2022-07-06 09:30:00+00:00,30.172500610351562,30.56999969482422,28.75749969482422,28.77750015258789,28.77750015258789,523409 +2022-07-06 10:30:00+00:00,28.799999237060547,29.075000762939453,28.343549728393555,28.612499237060547,28.612499237060547,336005 +2022-07-06 11:30:00+00:00,28.647499084472656,28.889999389648438,28.510000228881836,28.62125015258789,28.62125015258789,181454 +2022-07-06 12:30:00+00:00,28.625,28.940000534057617,28.622499465942383,28.809999465942383,28.809999465942383,92191 +2022-07-06 13:30:00+00:00,28.80182456970215,29.178974151611328,28.72249984741211,29.146249771118164,29.146249771118164,128255 +2022-07-06 14:30:00+00:00,29.1875,29.434999465942383,29.074724197387695,29.274999618530273,29.274999618530273,157321 +2022-07-06 15:30:00+00:00,29.293750762939453,29.385000228881836,29.177499771118164,29.352500915527344,29.352500915527344,171603 +2022-07-07 09:30:00+00:00,31.122499465942383,32.75,30.452499389648438,31.627500534057617,31.627500534057617,2817258 +2022-07-07 10:30:00+00:00,31.613725662231445,32.1775016784668,30.905025482177734,32.0999755859375,32.0999755859375,943035 +2022-07-07 11:30:00+00:00,32.05177688598633,32.974998474121094,31.7549991607666,32.619998931884766,32.619998931884766,761637 +2022-07-07 12:30:00+00:00,32.584999084472656,33.29997634887695,32.5625,33.165000915527344,33.165000915527344,840503 +2022-07-07 13:30:00+00:00,33.209999084472656,33.727325439453125,32.907501220703125,33.6650505065918,33.6650505065918,607031 +2022-07-07 14:30:00+00:00,33.678749084472656,33.875,33.23875045776367,33.55492401123047,33.55492401123047,632089 +2022-07-07 15:30:00+00:00,33.52750015258789,33.86249923706055,33.45000076293945,33.75,33.75,391268 +2022-07-08 09:30:00+00:00,31.665000915527344,32.125,30.627500534057617,31.793750762939453,31.793750762939453,1305367 +2022-07-08 10:30:00+00:00,31.783750534057617,33.167476654052734,31.752500534057617,32.95432662963867,32.95432662963867,612829 +2022-07-08 11:30:00+00:00,32.95624923706055,32.96125030517578,31.764999389648438,31.764999389648438,31.764999389648438,410203 +2022-07-08 12:30:00+00:00,31.767499923706055,32.30500030517578,31.684999465942383,32.25,32.25,208120 +2022-07-08 13:30:00+00:00,32.29750061035156,32.58000183105469,31.987499237060547,32.571250915527344,32.571250915527344,206265 +2022-07-08 14:30:00+00:00,32.571250915527344,32.59749984741211,32.068748474121094,32.162498474121094,32.162498474121094,238442 +2022-07-08 15:30:00+00:00,32.153751373291016,32.35499954223633,32.07749938964844,32.122501373291016,32.122501373291016,238308 +2022-07-11 09:30:00+00:00,32.13999938964844,32.494998931884766,31.162750244140625,31.8125,31.8125,607048 +2022-07-11 10:30:00+00:00,31.7549991607666,32.147499084472656,31.7549991607666,32.07500076293945,32.07500076293945,195415 +2022-07-11 11:30:00+00:00,32.07500076293945,32.32500076293945,31.962499618530273,32.10749816894531,32.10749816894531,166981 +2022-07-11 12:30:00+00:00,32.11249923706055,32.470001220703125,32.04499816894531,32.470001220703125,32.470001220703125,198783 +2022-07-11 13:30:00+00:00,32.47010040283203,32.935001373291016,32.342498779296875,32.404998779296875,32.404998779296875,294527 +2022-07-11 14:30:00+00:00,32.375,32.622501373291016,32.2599983215332,32.5625,32.5625,176355 +2022-07-11 15:30:00+00:00,32.536251068115234,32.59247589111328,32.282501220703125,32.474998474121094,32.474998474121094,153683 +2022-07-12 09:30:00+00:00,32.70000076293945,33.592498779296875,31.815000534057617,32.362701416015625,32.362701416015625,721490 +2022-07-12 10:30:00+00:00,32.307498931884766,34.029998779296875,32.275001525878906,33.70124816894531,33.70124816894531,593814 +2022-07-12 11:30:00+00:00,33.724998474121094,35.11750030517578,33.724998474121094,34.272499084472656,34.272499084472656,836830 +2022-07-12 12:30:00+00:00,34.26395034790039,34.724998474121094,34.26395034790039,34.542724609375,34.542724609375,307137 +2022-07-12 13:30:00+00:00,34.54822540283203,35.48500061035156,34.540000915527344,35.34502410888672,35.34502410888672,591011 +2022-07-12 14:30:00+00:00,35.3650016784668,35.64747619628906,34.42250061035156,34.49625015258789,34.49625015258789,778040 +2022-07-12 15:30:00+00:00,34.474998474121094,34.599998474121094,34.06999969482422,34.29750061035156,34.29750061035156,327213 +2022-07-13 09:30:00+00:00,33.75,35.127498626708984,33.75,34.721248626708984,34.721248626708984,835738 +2022-07-13 10:30:00+00:00,34.672523498535156,35.477474212646484,34.625,34.772499084472656,34.772499084472656,506523 +2022-07-13 11:30:00+00:00,34.77247619628906,34.912498474121094,34.50749969482422,34.912498474121094,34.912498474121094,172072 +2022-07-13 12:30:00+00:00,34.877498626708984,35.48249816894531,34.77750015258789,35.44824981689453,35.44824981689453,279655 +2022-07-13 13:30:00+00:00,35.446250915527344,36.032501220703125,35.27752685546875,35.995025634765625,35.995025634765625,456770 +2022-07-13 14:30:00+00:00,36.002498626708984,36.33747482299805,35.50752639770508,35.60499954223633,35.60499954223633,644302 +2022-07-13 15:30:00+00:00,35.61000061035156,35.95249938964844,35.29750061035156,35.34749984741211,35.34749984741211,460157 +2022-07-14 09:30:00+00:00,34.79750061035156,36.54750061035156,34.775001525878906,36.22999954223633,36.22999954223633,946042 +2022-07-14 10:30:00+00:00,36.22999954223633,37.98749923706055,36.182525634765625,37.029998779296875,37.029998779296875,1350932 +2022-07-14 11:30:00+00:00,37.05387496948242,37.82437515258789,37.05387496948242,37.32500076293945,37.32500076293945,549635 +2022-07-14 12:30:00+00:00,37.31650161743164,37.36750030517578,34.13999938964844,35.56325149536133,35.56325149536133,1188638 +2022-07-14 13:30:00+00:00,35.4900016784668,35.53387451171875,34.32500076293945,34.935001373291016,34.935001373291016,441799 +2022-07-14 14:30:00+00:00,34.900001525878906,34.90122604370117,34.058349609375,34.560001373291016,34.560001373291016,358081 +2022-07-14 15:30:00+00:00,34.55950164794922,34.699974060058594,34.0724983215332,34.16749954223633,34.16749954223633,319894 +2022-07-15 09:30:00+00:00,34.86000061035156,35.0,33.50752639770508,34.4900016784668,34.4900016784668,683395 +2022-07-15 10:30:00+00:00,34.54499816894531,34.665000915527344,33.779998779296875,34.58000183105469,34.58000183105469,269685 +2022-07-15 11:30:00+00:00,34.556251525878906,34.819976806640625,34.279998779296875,34.39500045776367,34.39500045776367,175749 +2022-07-15 12:30:00+00:00,34.365875244140625,34.61000061035156,34.279998779296875,34.56999969482422,34.56999969482422,97612 +2022-07-15 13:30:00+00:00,34.556251525878906,34.61000061035156,34.05500030517578,34.11249923706055,34.11249923706055,175713 +2022-07-15 14:30:00+00:00,34.119998931884766,35.592498779296875,34.06999969482422,35.035675048828125,35.035675048828125,583613 +2022-07-15 15:30:00+00:00,35.025001525878906,35.455448150634766,34.91999816894531,35.3125,35.3125,422798 +2022-07-18 09:30:00+00:00,36.25,37.212501525878906,35.774051666259766,36.375,36.375,867876 +2022-07-18 10:30:00+00:00,36.397499084472656,36.98500061035156,35.775001525878906,36.67250061035156,36.67250061035156,408419 +2022-07-18 11:30:00+00:00,36.6817512512207,37.400001525878906,36.65999984741211,37.349998474121094,37.349998474121094,469205 +2022-07-18 12:30:00+00:00,37.349998474121094,37.39500045776367,36.581626892089844,36.94124984741211,36.94124984741211,340937 +2022-07-18 13:30:00+00:00,36.95000076293945,36.95000076293945,36.189998626708984,36.46782684326172,36.46782684326172,247059 +2022-07-18 14:30:00+00:00,36.435001373291016,36.88999938964844,36.297523498535156,36.78499984741211,36.78499984741211,194793 +2022-07-18 15:30:00+00:00,36.772499084472656,36.79499816894531,36.40999984741211,36.6349983215332,36.6349983215332,229910 +2022-07-19 09:30:00+00:00,37.435001373291016,38.97249984741211,37.064998626708984,38.806251525878906,38.806251525878906,1070663 +2022-07-19 10:30:00+00:00,38.83000183105469,39.209999084472656,37.29999923706055,38.14070129394531,38.14070129394531,737294 +2022-07-19 11:30:00+00:00,38.147499084472656,38.35749816894531,37.86750030517578,38.06847381591797,38.06847381591797,233985 +2022-07-19 12:30:00+00:00,38.05205154418945,38.25,37.55500030517578,37.82500076293945,37.82500076293945,184972 +2022-07-19 13:30:00+00:00,37.79499816894531,38.05247497558594,36.63624954223633,36.76750183105469,36.76750183105469,310575 +2022-07-19 14:30:00+00:00,36.78499984741211,37.712501525878906,36.58774948120117,37.54750061035156,37.54750061035156,371862 +2022-07-19 15:30:00+00:00,37.560001373291016,38.1150016784668,37.459999084472656,37.91999816894531,37.91999816894531,260880 +2022-07-20 09:30:00+00:00,38.5,40.375,38.349998474121094,40.314998626708984,40.314998626708984,1275264 +2022-07-20 10:30:00+00:00,40.31999969482422,40.407501220703125,38.9275016784668,39.310001373291016,39.310001373291016,513461 +2022-07-20 11:30:00+00:00,39.3473014831543,40.08247375488281,39.125,39.61249923706055,39.61249923706055,231741 +2022-07-20 12:30:00+00:00,39.5999755859375,39.64247512817383,39.125,39.18000030517578,39.18000030517578,163662 +2022-07-20 13:30:00+00:00,39.18000030517578,39.32749938964844,38.79502487182617,39.150001525878906,39.150001525878906,157709 +2022-07-20 14:30:00+00:00,39.17675018310547,39.76250076293945,38.970001220703125,39.73500061035156,39.73500061035156,179540 +2022-07-20 15:30:00+00:00,39.66322326660156,39.7400016784668,39.45375061035156,39.599998474121094,39.599998474121094,238269 +2022-07-21 09:30:00+00:00,39.93000030517578,40.0,37.36107635498047,37.73320007324219,37.73320007324219,804198 +2022-07-21 10:30:00+00:00,37.66999816894531,38.35499954223633,37.28990173339844,37.8125,37.8125,364058 +2022-07-21 11:30:00+00:00,37.875,38.474998474121094,37.75,38.372501373291016,38.372501373291016,155067 +2022-07-21 12:30:00+00:00,38.4266242980957,38.622501373291016,38.13750076293945,38.27750015258789,38.27750015258789,130615 +2022-07-21 13:30:00+00:00,38.352500915527344,38.59749984741211,37.88287353515625,38.592498779296875,38.592498779296875,213560 +2022-07-21 14:30:00+00:00,38.592498779296875,38.95000076293945,38.133750915527344,38.397499084472656,38.397499084472656,318421 +2022-07-21 15:30:00+00:00,38.377498626708984,38.78197479248047,38.287498474121094,38.462501525878906,38.462501525878906,275940 +2022-07-22 09:30:00+00:00,36.880001068115234,38.70000076293945,36.20000076293945,36.91999816894531,36.91999816894531,4087076 +2022-07-22 10:30:00+00:00,36.91999816894531,36.91999816894531,35.25170135498047,35.47999954223633,35.47999954223633,1782829 +2022-07-22 11:30:00+00:00,35.47999954223633,35.97949981689453,35.19409942626953,35.2599983215332,35.2599983215332,808186 +2022-07-22 12:30:00+00:00,35.25389862060547,35.5,34.93000030517578,35.4099006652832,35.4099006652832,804416 +2022-07-22 13:30:00+00:00,35.43000030517578,36.38999938964844,35.36009979248047,36.130001068115234,36.130001068115234,970227 +2022-07-22 14:30:00+00:00,36.11000061035156,36.29999923706055,35.900001525878906,36.119998931884766,36.119998931884766,546894 +2022-07-22 15:30:00+00:00,36.13999938964844,36.1682014465332,35.7599983215332,35.79999923706055,35.79999923706055,878829 +2022-07-25 09:30:00+00:00,35.0,35.5099983215332,33.599998474121094,34.029998779296875,34.029998779296875,2410050 +2022-07-25 10:30:00+00:00,34.039398193359375,34.33000183105469,33.56999969482422,33.790000915527344,33.790000915527344,747244 +2022-07-25 11:30:00+00:00,33.752601623535156,33.84980010986328,33.25,33.439998626708984,33.439998626708984,644166 +2022-07-25 12:30:00+00:00,33.43000030517578,34.02280044555664,33.400001525878906,33.810001373291016,33.810001373291016,533337 +2022-07-25 13:30:00+00:00,33.81999969482422,33.91999816894531,33.63999938964844,33.87730026245117,33.87730026245117,322881 +2022-07-25 14:30:00+00:00,33.869998931884766,34.380001068115234,33.689998626708984,33.7599983215332,33.7599983215332,404385 +2022-07-25 15:30:00+00:00,33.779998779296875,34.15999984741211,33.75189971923828,34.0,34.0,431512 +2022-07-26 09:30:00+00:00,32.869998931884766,33.2400016784668,32.193199157714844,32.599998474121094,32.599998474121094,1390060 +2022-07-26 10:30:00+00:00,32.58000183105469,33.30979919433594,32.5099983215332,32.97999954223633,32.97999954223633,674781 +2022-07-26 11:30:00+00:00,32.93000030517578,32.939998626708984,32.40999984741211,32.5099983215332,32.5099983215332,619459 +2022-07-26 12:30:00+00:00,32.529998779296875,32.529998779296875,32.099998474121094,32.15999984741211,32.15999984741211,529226 +2022-07-26 13:30:00+00:00,32.150001525878906,32.709999084472656,32.11000061035156,32.28559875488281,32.28559875488281,366092 +2022-07-26 14:30:00+00:00,32.2599983215332,32.560001373291016,32.099998474121094,32.33000183105469,32.33000183105469,382935 +2022-07-26 15:30:00+00:00,32.32500076293945,32.47740173339844,32.119998931884766,32.435001373291016,32.435001373291016,675052 +2022-07-27 09:30:00+00:00,32.959999084472656,33.209999084472656,32.15999984741211,32.849998474121094,32.849998474121094,911065 +2022-07-27 10:30:00+00:00,32.88999938964844,33.7400016784668,32.689998626708984,33.15999984741211,33.15999984741211,757453 +2022-07-27 11:30:00+00:00,33.150001525878906,33.54990005493164,33.02000045776367,33.32500076293945,33.32500076293945,408489 +2022-07-27 12:30:00+00:00,33.33729934692383,33.47999954223633,33.101200103759766,33.36000061035156,33.36000061035156,451392 +2022-07-27 13:30:00+00:00,33.349998474121094,33.749900817871094,33.15999984741211,33.435001373291016,33.435001373291016,377429 +2022-07-27 14:30:00+00:00,33.41999816894531,34.119998931884766,33.34120178222656,34.00040054321289,34.00040054321289,707846 +2022-07-27 15:30:00+00:00,34.029998779296875,34.06999969482422,33.70000076293945,33.7599983215332,33.7599983215332,518423 +2022-07-28 09:30:00+00:00,33.79999923706055,34.43000030517578,32.65999984741211,32.84130096435547,32.84130096435547,1054339 +2022-07-28 10:30:00+00:00,32.82590103149414,33.75,32.70000076293945,33.720001220703125,33.720001220703125,486658 +2022-07-28 11:30:00+00:00,33.720001220703125,33.72999954223633,33.07099914550781,33.290000915527344,33.290000915527344,255191 +2022-07-28 12:30:00+00:00,33.29999923706055,33.54499816894531,33.20000076293945,33.42829895019531,33.42829895019531,238212 +2022-07-28 13:30:00+00:00,33.41999816894531,33.66999816894531,33.2400016784668,33.290000915527344,33.290000915527344,253039 +2022-07-28 14:30:00+00:00,33.279998779296875,33.72999954223633,33.195899963378906,33.720001220703125,33.720001220703125,391557 +2022-07-28 15:30:00+00:00,33.70000076293945,33.849998474121094,33.52000045776367,33.810001373291016,33.810001373291016,387020 +2022-07-29 09:30:00+00:00,33.68000030517578,34.20000076293945,33.060001373291016,33.5099983215332,33.5099983215332,735939 +2022-07-29 10:30:00+00:00,33.5099983215332,33.70000076293945,33.150001525878906,33.20000076293945,33.20000076293945,390374 +2022-07-29 11:30:00+00:00,33.224998474121094,33.470001220703125,33.160099029541016,33.345001220703125,33.345001220703125,190432 +2022-07-29 12:30:00+00:00,33.349998474121094,33.68000030517578,33.2599983215332,33.529998779296875,33.529998779296875,286042 +2022-07-29 13:30:00+00:00,33.54999923706055,34.790000915527344,33.5099983215332,34.54999923706055,34.54999923706055,934427 +2022-07-29 14:30:00+00:00,34.52050018310547,34.77000045776367,33.90999984741211,33.9208984375,33.9208984375,659189 +2022-07-29 15:30:00+00:00,33.91999816894531,34.20000076293945,33.81999969482422,34.08000183105469,34.08000183105469,558763 +2022-08-01 09:30:00+00:00,33.79999923706055,35.63999938964844,33.77000045776367,34.959999084472656,34.959999084472656,1285797 +2022-08-01 10:30:00+00:00,34.959999084472656,35.709999084472656,34.630001068115234,35.040000915527344,35.040000915527344,777057 +2022-08-01 11:30:00+00:00,35.029998779296875,35.25,34.7599983215332,34.83549880981445,34.83549880981445,370327 +2022-08-01 12:30:00+00:00,34.839900970458984,34.839900970458984,34.40060043334961,34.57500076293945,34.57500076293945,282256 +2022-08-01 13:30:00+00:00,34.58000183105469,34.68000030517578,33.869998931884766,34.61000061035156,34.61000061035156,532918 +2022-08-01 14:30:00+00:00,34.599998474121094,34.91999816894531,34.529998779296875,34.66999816894531,34.66999816894531,377616 +2022-08-01 15:30:00+00:00,34.66999816894531,35.11000061035156,34.66999816894531,34.810001373291016,34.810001373291016,408622 +2022-08-02 09:30:00+00:00,35.900001525878906,36.119998931884766,35.119998931884766,35.93730163574219,35.93730163574219,1077750 +2022-08-02 10:30:00+00:00,35.96670150756836,36.61000061035156,35.75,36.29010009765625,36.29010009765625,1054951 +2022-08-02 11:30:00+00:00,36.290000915527344,36.79999923706055,36.0,36.4900016784668,36.4900016784668,609350 +2022-08-02 12:30:00+00:00,36.5,36.599998474121094,35.650001525878906,35.77000045776367,35.77000045776367,516455 +2022-08-02 13:30:00+00:00,35.713199615478516,36.13999938964844,35.5,36.06999969482422,36.06999969482422,357884 +2022-08-02 14:30:00+00:00,36.150001525878906,36.25,35.779998779296875,35.959999084472656,35.959999084472656,405730 +2022-08-02 15:30:00+00:00,35.9900016784668,36.04999923706055,35.65999984741211,35.7599983215332,35.7599983215332,540337 +2022-08-03 09:30:00+00:00,36.220001220703125,38.0099983215332,36.0,37.66999816894531,37.66999816894531,2016725 +2022-08-03 10:30:00+00:00,37.685001373291016,37.854000091552734,36.91999816894531,37.38999938964844,37.38999938964844,672088 +2022-08-03 11:30:00+00:00,37.38090133666992,37.58000183105469,37.13999938964844,37.279998779296875,37.279998779296875,393094 +2022-08-03 12:30:00+00:00,37.279998779296875,37.44879913330078,37.0,37.040000915527344,37.040000915527344,462888 +2022-08-03 13:30:00+00:00,37.040000915527344,37.470001220703125,36.849998474121094,37.349998474121094,37.349998474121094,370098 +2022-08-03 14:30:00+00:00,37.35499954223633,37.470001220703125,37.18000030517578,37.43000030517578,37.43000030517578,336213 +2022-08-03 15:30:00+00:00,37.45000076293945,37.79999923706055,37.40999984741211,37.779998779296875,37.779998779296875,631915 +2022-08-04 09:30:00+00:00,38.66999816894531,39.88999938964844,38.20000076293945,39.470001220703125,39.470001220703125,2398785 +2022-08-04 10:30:00+00:00,39.431400299072266,39.525699615478516,37.88999938964844,37.94419860839844,37.94419860839844,1084585 +2022-08-04 11:30:00+00:00,37.96500015258789,38.58000183105469,37.96500015258789,38.54999923706055,38.54999923706055,487949 +2022-08-04 12:30:00+00:00,38.54999923706055,38.56999969482422,38.02000045776367,38.35810089111328,38.35810089111328,347553 +2022-08-04 13:30:00+00:00,38.384300231933594,38.599998474121094,38.2599983215332,38.51499938964844,38.51499938964844,288329 +2022-08-04 14:30:00+00:00,38.50299835205078,38.599998474121094,38.31999969482422,38.34000015258789,38.34000015258789,268775 +2022-08-04 15:30:00+00:00,38.380001068115234,38.52000045776367,38.2599983215332,38.369998931884766,38.369998931884766,387961 +2022-08-05 09:30:00+00:00,37.369998931884766,38.18000030517578,36.560001373291016,37.93000030517578,37.93000030517578,1143908 +2022-08-05 10:30:00+00:00,37.900001525878906,38.47999954223633,37.5099983215332,37.56529998779297,37.56529998779297,578651 +2022-08-05 11:30:00+00:00,37.525001525878906,38.290000915527344,37.5,38.150001525878906,38.150001525878906,475948 +2022-08-05 12:30:00+00:00,38.1349983215332,39.25,37.88999938964844,39.08000183105469,39.08000183105469,1168403 +2022-08-05 13:30:00+00:00,39.04999923706055,39.7400016784668,38.720001220703125,39.38999938964844,39.38999938964844,1341056 +2022-08-05 14:30:00+00:00,39.459999084472656,40.43000030517578,39.349998474121094,39.529998779296875,39.529998779296875,2002027 +2022-08-05 15:30:00+00:00,39.540401458740234,40.0,39.5099983215332,39.95000076293945,39.95000076293945,1105215 +2022-08-08 09:30:00+00:00,41.290000915527344,47.9900016784668,40.75,43.929901123046875,43.929901123046875,7975139 +2022-08-08 10:30:00+00:00,43.88999938964844,45.58000183105469,43.5099983215332,44.7599983215332,44.7599983215332,3376912 +2022-08-08 11:30:00+00:00,44.7057991027832,45.20000076293945,44.209999084472656,44.47100067138672,44.47100067138672,1953808 +2022-08-08 12:30:00+00:00,44.47999954223633,45.47999954223633,43.720001220703125,44.41999816894531,44.41999816894531,1799363 +2022-08-08 13:30:00+00:00,44.42499923706055,44.683101654052734,43.000099182128906,43.5099983215332,43.5099983215332,860291 +2022-08-08 14:30:00+00:00,43.5099983215332,43.59000015258789,42.599998474121094,43.01890182495117,43.01890182495117,1056859 +2022-08-08 15:30:00+00:00,43.0099983215332,43.599998474121094,42.970001220703125,43.43000030517578,43.43000030517578,812752 +2022-08-09 09:30:00+00:00,42.13999938964844,42.959999084472656,40.369998931884766,40.599998474121094,40.599998474121094,2295654 +2022-08-09 10:30:00+00:00,40.56999969482422,40.59270095825195,39.0,39.900001525878906,39.900001525878906,1559235 +2022-08-09 11:30:00+00:00,39.900001525878906,40.279998779296875,39.45000076293945,39.97999954223633,39.97999954223633,778809 +2022-08-09 12:30:00+00:00,39.97999954223633,40.58000183105469,39.771400451660156,40.33000183105469,40.33000183105469,534220 +2022-08-09 13:30:00+00:00,40.29999923706055,40.64799880981445,40.0099983215332,40.560001373291016,40.560001373291016,424938 +2022-08-09 14:30:00+00:00,40.56999969482422,41.029998779296875,40.41999816894531,40.58829879760742,40.58829879760742,690436 +2022-08-09 15:30:00+00:00,40.581600189208984,40.59000015258789,40.13999938964844,40.40999984741211,40.40999984741211,513676 +2022-08-10 09:30:00+00:00,41.75,41.88999938964844,38.630699157714844,39.02000045776367,39.02000045776367,1947005 +2022-08-10 10:30:00+00:00,39.017398834228516,39.91999816894531,38.886199951171875,39.630001068115234,39.630001068115234,660042 +2022-08-10 11:30:00+00:00,39.61000061035156,39.685001373291016,39.0,39.29999923706055,39.29999923706055,421488 +2022-08-10 12:30:00+00:00,39.244300842285156,39.3650016784668,39.08000183105469,39.2400016784668,39.2400016784668,300211 +2022-08-10 13:30:00+00:00,39.22629928588867,40.83430099487305,39.1150016784668,40.68000030517578,40.68000030517578,844225 +2022-08-10 14:30:00+00:00,40.72010040283203,40.9900016784668,40.029998779296875,40.32500076293945,40.32500076293945,656016 +2022-08-10 15:30:00+00:00,40.310001373291016,40.78990173339844,40.16999816894531,40.58000183105469,40.58000183105469,489327 +2022-08-11 09:30:00+00:00,40.90999984741211,41.970001220703125,39.7953987121582,41.29999923706055,41.29999923706055,1777122 +2022-08-11 10:30:00+00:00,41.36000061035156,41.59000015258789,39.908599853515625,39.94879913330078,39.94879913330078,886077 +2022-08-11 11:30:00+00:00,39.91999816894531,40.117401123046875,39.349998474121094,39.75,39.75,662693 +2022-08-11 12:30:00+00:00,39.7599983215332,40.119998931884766,39.720001220703125,39.875,39.875,318531 +2022-08-11 13:30:00+00:00,39.849998474121094,40.19499969482422,39.790000915527344,40.130001068115234,40.130001068115234,384111 +2022-08-11 14:30:00+00:00,40.099998474121094,40.220001220703125,39.869998931884766,40.11000061035156,40.11000061035156,314726 +2022-08-11 15:30:00+00:00,40.100101470947266,40.119998931884766,39.40999984741211,39.5,39.5,633619 +2022-08-12 09:30:00+00:00,40.0,40.61000061035156,39.150299072265625,40.119998931884766,40.119998931884766,1161068 +2022-08-12 10:30:00+00:00,40.11470031738281,41.22999954223633,40.04999923706055,40.709999084472656,40.709999084472656,1016875 +2022-08-12 11:30:00+00:00,40.75,41.130001068115234,40.529998779296875,40.97999954223633,40.97999954223633,594235 +2022-08-12 12:30:00+00:00,40.97999954223633,41.43000030517578,40.907798767089844,40.97999954223633,40.97999954223633,607332 +2022-08-12 13:30:00+00:00,40.9900016784668,41.09590148925781,40.650001525878906,40.7400016784668,40.7400016784668,405470 +2022-08-12 14:30:00+00:00,40.75,40.970001220703125,40.029998779296875,40.290000915527344,40.290000915527344,546505 +2022-08-12 15:30:00+00:00,40.29999923706055,40.7400016784668,40.26499938964844,40.72999954223633,40.72999954223633,568780 +2022-08-15 09:30:00+00:00,39.75,40.38999938964844,38.80609893798828,39.2599983215332,39.2599983215332,1771414 +2022-08-15 10:30:00+00:00,39.2599983215332,40.18000030517578,39.099998474121094,39.55500030517578,39.55500030517578,698479 +2022-08-15 11:30:00+00:00,39.54999923706055,39.689998626708984,39.150001525878906,39.25,39.25,475409 +2022-08-15 12:30:00+00:00,39.22999954223633,39.54999923706055,39.11000061035156,39.380001068115234,39.380001068115234,331877 +2022-08-15 13:30:00+00:00,39.38999938964844,39.47999954223633,38.90999984741211,39.04999923706055,39.04999923706055,562023 +2022-08-15 14:30:00+00:00,39.060001373291016,39.70000076293945,38.91999816894531,39.595001220703125,39.595001220703125,720585 +2022-08-15 15:30:00+00:00,39.56800079345703,39.779998779296875,39.400001525878906,39.63999938964844,39.63999938964844,522974 +2022-08-16 09:30:00+00:00,39.16999816894531,39.960201263427734,38.599998474121094,39.65999984741211,39.65999984741211,1471515 +2022-08-16 10:30:00+00:00,39.65999984741211,42.97999954223633,38.90999984741211,42.83000183105469,42.83000183105469,2588269 +2022-08-16 11:30:00+00:00,42.862998962402344,44.90999984741211,41.709999084472656,44.13119888305664,44.13119888305664,9669156 +2022-08-16 12:30:00+00:00,44.189998626708984,45.529998779296875,43.27000045776367,43.315101623535156,43.315101623535156,4300417 +2022-08-16 13:30:00+00:00,43.310001373291016,44.58000183105469,43.27000045776367,44.04999923706055,44.04999923706055,2135587 +2022-08-16 14:30:00+00:00,44.04999923706055,44.13999938964844,41.349998474121094,41.9900016784668,41.9900016784668,2298007 +2022-08-16 15:30:00+00:00,41.959999084472656,42.20000076293945,41.61000061035156,42.18000030517578,42.18000030517578,911324 +2022-08-17 09:30:00+00:00,42.17499923706055,44.36000061035156,41.47999954223633,42.70000076293945,42.70000076293945,3396812 +2022-08-17 10:30:00+00:00,42.709999084472656,43.20000076293945,41.5099983215332,41.6713981628418,41.6713981628418,1457570 +2022-08-17 11:30:00+00:00,41.599998474121094,41.880001068115234,40.81999969482422,41.07040023803711,41.07040023803711,1061708 +2022-08-17 12:30:00+00:00,41.08000183105469,41.58000183105469,40.81999969482422,41.22999954223633,41.22999954223633,853799 +2022-08-17 13:30:00+00:00,41.20500183105469,41.70000076293945,41.029998779296875,41.36000061035156,41.36000061035156,1038672 +2022-08-17 14:30:00+00:00,41.36000061035156,42.03990173339844,41.2400016784668,41.31060028076172,41.31060028076172,756520 +2022-08-17 15:30:00+00:00,41.32500076293945,41.349998474121094,40.40999984741211,40.52000045776367,40.52000045776367,754910 +2022-08-18 09:30:00+00:00,39.27000045776367,40.06999969482422,37.869998931884766,38.14350128173828,38.14350128173828,2410636 +2022-08-18 10:30:00+00:00,38.135101318359375,38.790000915527344,37.34000015258789,38.290000915527344,38.290000915527344,1080308 +2022-08-18 11:30:00+00:00,38.290000915527344,38.29999923706055,37.611000061035156,37.68000030517578,37.68000030517578,653202 +2022-08-18 12:30:00+00:00,37.68000030517578,37.92900085449219,37.45000076293945,37.790000915527344,37.790000915527344,459467 +2022-08-18 13:30:00+00:00,37.79999923706055,37.869998931884766,37.38999938964844,37.52000045776367,37.52000045776367,560362 +2022-08-18 14:30:00+00:00,37.529998779296875,38.20949935913086,37.400001525878906,37.66999816894531,37.66999816894531,664066 +2022-08-18 15:30:00+00:00,37.65999984741211,38.13999938964844,37.52000045776367,37.90999984741211,37.90999984741211,697729 +2022-08-19 09:30:00+00:00,36.29999923706055,36.75,34.880001068115234,35.81010055541992,35.81010055541992,3555152 +2022-08-19 10:30:00+00:00,35.845001220703125,36.380001068115234,34.810001373291016,35.0,35.0,1167740 +2022-08-19 11:30:00+00:00,34.97999954223633,35.65999984741211,34.670101165771484,35.35499954223633,35.35499954223633,695978 +2022-08-19 12:30:00+00:00,35.35499954223633,35.5,34.88999938964844,35.13999938964844,35.13999938964844,473324 +2022-08-19 13:30:00+00:00,35.11180114746094,35.19900131225586,34.84000015258789,35.0099983215332,35.0099983215332,561076 +2022-08-19 14:30:00+00:00,35.0099983215332,35.54999923706055,34.66999816894531,35.52899932861328,35.52899932861328,743283 +2022-08-19 15:30:00+00:00,35.4901008605957,37.189998626708984,35.4901008605957,36.420101165771484,36.420101165771484,1918043 +2022-08-22 09:30:00+00:00,34.310001373291016,36.20000076293945,34.20000076293945,34.25,34.25,2622063 +2022-08-22 10:30:00+00:00,34.28990173339844,35.38999938964844,34.20000076293945,34.95000076293945,34.95000076293945,736575 +2022-08-22 11:30:00+00:00,34.939998626708984,35.130001068115234,34.77920150756836,34.900001525878906,34.900001525878906,420332 +2022-08-22 12:30:00+00:00,34.87670135498047,35.150001525878906,34.53499984741211,34.560001373291016,34.560001373291016,376879 +2022-08-22 13:30:00+00:00,34.564998626708984,34.790000915527344,34.209999084472656,34.429901123046875,34.429901123046875,400642 +2022-08-22 14:30:00+00:00,34.40999984741211,34.47990036010742,34.20000076293945,34.22999954223633,34.22999954223633,401021 +2022-08-22 15:30:00+00:00,34.25,34.70500183105469,34.23500061035156,34.52000045776367,34.52000045776367,683753 +2022-08-23 09:30:00+00:00,34.70000076293945,34.9900016784668,34.0099983215332,34.20000076293945,34.20000076293945,1264369 +2022-08-23 10:30:00+00:00,34.2400016784668,34.349998474121094,33.45119857788086,33.63999938964844,33.63999938964844,1121727 +2022-08-23 11:30:00+00:00,33.650001525878906,33.79999923706055,33.459999084472656,33.540000915527344,33.540000915527344,513325 +2022-08-23 12:30:00+00:00,33.529998779296875,33.75,33.459999084472656,33.66999816894531,33.66999816894531,335092 +2022-08-23 13:30:00+00:00,33.68000030517578,34.06999969482422,33.63169860839844,34.0,34.0,461248 +2022-08-23 14:30:00+00:00,33.98500061035156,34.02000045776367,33.470001220703125,33.529998779296875,33.529998779296875,404942 +2022-08-23 15:30:00+00:00,33.529998779296875,33.849998474121094,33.5,33.54999923706055,33.54999923706055,581256 +2022-08-24 09:30:00+00:00,34.0,34.935001373291016,32.5099983215332,32.79499816894531,32.79499816894531,1884803 +2022-08-24 10:30:00+00:00,32.77289962768555,33.31999969482422,32.439998626708984,33.08000183105469,33.08000183105469,1035571 +2022-08-24 11:30:00+00:00,33.11000061035156,33.400001525878906,32.900001525878906,33.22999954223633,33.22999954223633,467413 +2022-08-24 12:30:00+00:00,33.237098693847656,33.264801025390625,32.5099983215332,32.599998474121094,32.599998474121094,582267 +2022-08-24 13:30:00+00:00,32.599998474121094,32.77899932861328,32.5099983215332,32.689998626708984,32.689998626708984,312598 +2022-08-24 14:30:00+00:00,32.70000076293945,32.83000183105469,32.5099983215332,32.61000061035156,32.61000061035156,441477 +2022-08-24 15:30:00+00:00,32.630001068115234,32.90999984741211,32.5099983215332,32.52000045776367,32.52000045776367,656232 +2022-08-25 09:30:00+00:00,32.84000015258789,32.88999938964844,31.718700408935547,31.93000030517578,31.93000030517578,1353809 +2022-08-25 10:30:00+00:00,31.90999984741211,32.2400016784668,31.501399993896484,31.729999542236328,31.729999542236328,750300 +2022-08-25 11:30:00+00:00,31.72439956665039,32.20000076293945,31.68000030517578,31.93000030517578,31.93000030517578,373087 +2022-08-25 12:30:00+00:00,31.940000534057617,31.950000762939453,31.510000228881836,31.530000686645508,31.530000686645508,572439 +2022-08-25 13:30:00+00:00,31.540000915527344,31.690000534057617,31.513399124145508,31.559999465942383,31.559999465942383,466394 +2022-08-25 14:30:00+00:00,31.575000762939453,32.04999923706055,31.520000457763672,32.0,32.0,489159 +2022-08-25 15:30:00+00:00,32.0,32.45000076293945,31.8799991607666,31.989999771118164,31.989999771118164,624726 +2022-08-26 09:30:00+00:00,31.5,32.380001068115234,30.780000686645508,30.899999618530273,30.899999618530273,1109654 +2022-08-26 10:30:00+00:00,30.875,31.290000915527344,30.649999618530273,30.975900650024414,30.975900650024414,830658 +2022-08-26 11:30:00+00:00,30.969999313354492,31.059999465942383,30.6299991607666,30.8799991607666,30.8799991607666,557175 +2022-08-26 12:30:00+00:00,30.864999771118164,31.440000534057617,30.709999084472656,31.18000030517578,31.18000030517578,458374 +2022-08-26 13:30:00+00:00,31.170000076293945,31.219999313354492,30.899999618530273,31.020000457763672,31.020000457763672,358771 +2022-08-26 14:30:00+00:00,30.989999771118164,31.3799991607666,30.950000762939453,31.260000228881836,31.260000228881836,337443 +2022-08-26 15:30:00+00:00,31.25,31.260000228881836,30.950000762939453,31.010000228881836,31.010000228881836,440963 +2022-08-29 09:30:00+00:00,30.479999542236328,32.749900817871094,30.3799991607666,31.819900512695312,31.819900512695312,1732060 +2022-08-29 10:30:00+00:00,31.81839942932129,31.90999984741211,31.200000762939453,31.260000228881836,31.260000228881836,466188 +2022-08-29 11:30:00+00:00,31.270000457763672,31.849899291992188,31.23590087890625,31.674999237060547,31.674999237060547,348278 +2022-08-29 12:30:00+00:00,31.65999984741211,32.54999923706055,31.520000457763672,32.005001068115234,32.005001068115234,686613 +2022-08-29 13:30:00+00:00,32.010501861572266,32.060001373291016,31.6200008392334,31.670000076293945,31.670000076293945,299657 +2022-08-29 14:30:00+00:00,31.690000534057617,31.799999237060547,31.440000534057617,31.440000534057617,31.440000534057617,297358 +2022-08-29 15:30:00+00:00,31.420000076293945,31.799999237060547,31.389999389648438,31.56999969482422,31.56999969482422,330484 +2022-08-30 09:30:00+00:00,31.6200008392334,31.871299743652344,30.110000610351562,30.291200637817383,30.291200637817383,1316706 +2022-08-30 10:30:00+00:00,30.25,30.31999969482422,29.75,29.940000534057617,29.940000534057617,1218806 +2022-08-30 11:30:00+00:00,29.899999618530273,30.209999084472656,29.459999084472656,29.65999984741211,29.65999984741211,617639 +2022-08-30 12:30:00+00:00,29.639999389648438,29.959999084472656,29.420000076293945,29.719999313354492,29.719999313354492,624592 +2022-08-30 13:30:00+00:00,29.690000534057617,29.969999313354492,29.530000686645508,29.549999237060547,29.549999237060547,322790 +2022-08-30 14:30:00+00:00,29.549999237060547,30.020000457763672,29.540000915527344,29.829999923706055,29.829999923706055,346880 +2022-08-30 15:30:00+00:00,29.829999923706055,29.920000076293945,29.670000076293945,29.829999923706055,29.829999923706055,465344 +2022-08-31 09:30:00+00:00,29.25,29.959999084472656,28.920000076293945,28.989999771118164,28.989999771118164,1408492 +2022-08-31 10:30:00+00:00,28.979999542236328,29.40999984741211,28.690000534057617,28.690000534057617,28.690000534057617,781926 +2022-08-31 11:30:00+00:00,28.690000534057617,28.920000076293945,28.40999984741211,28.850000381469727,28.850000381469727,854565 +2022-08-31 12:30:00+00:00,28.834999084472656,29.049999237060547,28.600000381469727,28.75,28.75,344428 +2022-08-31 13:30:00+00:00,28.770000457763672,28.770000457763672,28.299999237060547,28.420000076293945,28.420000076293945,495152 +2022-08-31 14:30:00+00:00,28.43000030517578,28.6737003326416,28.260000228881836,28.579999923706055,28.579999923706055,506629 +2022-08-31 15:30:00+00:00,28.559999465942383,28.799999237060547,28.469999313354492,28.59000015258789,28.59000015258789,491949 +2022-09-01 09:30:00+00:00,28.0,28.90999984741211,27.24180030822754,27.469999313354492,27.469999313354492,1474678 +2022-09-01 10:30:00+00:00,27.469999313354492,27.559999465942383,27.010000228881836,27.350000381469727,27.350000381469727,1154545 +2022-09-01 11:30:00+00:00,27.360000610351562,27.600000381469727,27.190000534057617,27.258100509643555,27.258100509643555,564004 +2022-09-01 12:30:00+00:00,27.260000228881836,27.280000686645508,26.950000762939453,27.229999542236328,27.229999542236328,536640 +2022-09-01 13:30:00+00:00,27.239999771118164,27.450000762939453,27.06999969482422,27.40999984741211,27.40999984741211,415825 +2022-09-01 14:30:00+00:00,27.40999984741211,27.8700008392334,27.40999984741211,27.510000228881836,27.510000228881836,502469 +2022-09-01 15:30:00+00:00,27.5,27.739999771118164,27.459999084472656,27.719999313354492,27.719999313354492,481695 +2022-09-02 09:30:00+00:00,28.260000228881836,28.399999618530273,26.93000030517578,28.100000381469727,28.100000381469727,1106087 +2022-09-02 10:30:00+00:00,28.1299991607666,28.739999771118164,28.100299835205078,28.404499053955078,28.404499053955078,998800 +2022-09-02 11:30:00+00:00,28.399999618530273,28.627899169921875,27.600000381469727,27.67009925842285,27.67009925842285,386609 +2022-09-02 12:30:00+00:00,27.693599700927734,27.790000915527344,27.229999542236328,27.40999984741211,27.40999984741211,584114 +2022-09-02 13:30:00+00:00,27.399999618530273,27.639999389648438,27.260000228881836,27.3799991607666,27.3799991607666,409690 +2022-09-02 14:30:00+00:00,27.3799991607666,27.450000762939453,27.239999771118164,27.3799991607666,27.3799991607666,460528 +2022-09-02 15:30:00+00:00,27.3700008392334,27.450000762939453,27.170000076293945,27.40999984741211,27.40999984741211,541683 +2022-09-06 09:30:00+00:00,25.75,26.719999313354492,25.1200008392334,25.531400680541992,25.531400680541992,2433386 +2022-09-06 10:30:00+00:00,25.530000686645508,25.690000534057617,25.010000228881836,25.010000228881836,25.010000228881836,964404 +2022-09-06 11:30:00+00:00,25.020000457763672,25.219999313354492,24.665800094604492,24.799999237060547,24.799999237060547,1122824 +2022-09-06 12:30:00+00:00,24.77050018310547,25.15999984741211,24.729999542236328,24.760000228881836,24.760000228881836,578607 +2022-09-06 13:30:00+00:00,24.760000228881836,25.299999237060547,24.670000076293945,25.1200008392334,25.1200008392334,595982 +2022-09-06 14:30:00+00:00,25.139999389648438,25.34000015258789,25.05500030517578,25.079999923706055,25.079999923706055,507340 +2022-09-06 15:30:00+00:00,25.06999969482422,25.165000915527344,25.010000228881836,25.1299991607666,25.1299991607666,626054 +2022-09-07 09:30:00+00:00,24.729999542236328,25.190000534057617,23.6289005279541,23.84000015258789,23.84000015258789,2077450 +2022-09-07 10:30:00+00:00,23.829999923706055,24.138999938964844,23.639999389648438,23.65999984741211,23.65999984741211,1181162 +2022-09-07 11:30:00+00:00,23.670000076293945,23.950000762939453,23.450000762939453,23.90999984741211,23.90999984741211,1026682 +2022-09-07 12:30:00+00:00,23.90999984741211,24.290000915527344,23.850000381469727,24.1299991607666,24.1299991607666,836621 +2022-09-07 13:30:00+00:00,24.110000610351562,24.219999313354492,23.65999984741211,23.729999542236328,23.729999542236328,972281 +2022-09-07 14:30:00+00:00,23.709999084472656,24.579999923706055,23.420000076293945,24.56999969482422,24.56999969482422,1736414 +2022-09-07 15:30:00+00:00,24.579999923706055,24.81999969482422,24.010000228881836,24.084999084472656,24.084999084472656,1541751 +2022-09-08 09:30:00+00:00,25.0,26.326200485229492,24.06999969482422,26.309999465942383,26.309999465942383,6281733 +2022-09-08 10:30:00+00:00,26.329999923706055,26.739999771118164,25.41160011291504,25.75029945373535,25.75029945373535,2566831 +2022-09-08 11:30:00+00:00,25.75,26.239999771118164,25.059999465942383,25.131200790405273,25.131200790405273,1344617 +2022-09-08 12:30:00+00:00,25.13089942932129,25.280000686645508,24.84000015258789,25.04840087890625,25.04840087890625,1098727 +2022-09-08 13:30:00+00:00,25.049999237060547,25.239999771118164,24.93000030517578,25.0,25.0,653415 +2022-09-08 14:30:00+00:00,25.0,25.719900131225586,25.0,25.489999771118164,25.489999771118164,1270933 +2022-09-08 15:30:00+00:00,25.489999771118164,25.8700008392334,25.440000534057617,25.809999465942383,25.809999465942383,750851 +2022-09-09 09:30:00+00:00,26.299999237060547,27.729999542236328,26.100000381469727,27.572099685668945,27.572099685668945,2505157 +2022-09-09 10:30:00+00:00,27.56999969482422,28.200000762939453,27.459999084472656,27.93000030517578,27.93000030517578,1119486 +2022-09-09 11:30:00+00:00,27.93000030517578,28.540000915527344,27.790000915527344,28.5049991607666,28.5049991607666,873184 +2022-09-09 12:30:00+00:00,28.5049991607666,28.729999542236328,28.18000030517578,28.479999542236328,28.479999542236328,1083916 +2022-09-09 13:30:00+00:00,28.48940086364746,28.739999771118164,27.979999542236328,28.15999984741211,28.15999984741211,750999 +2022-09-09 14:30:00+00:00,28.15850067138672,28.56999969482422,28.141700744628906,28.454999923706055,28.454999923706055,504888 +2022-09-09 15:30:00+00:00,28.450000762939453,29.079999923706055,28.415000915527344,28.920000076293945,28.920000076293945,904840 +2022-09-12 09:30:00+00:00,29.030000686645508,30.33989906311035,29.030000686645508,29.1299991607666,29.1299991607666,2296737 +2022-09-12 10:30:00+00:00,29.1200008392334,29.360000610351562,28.0,28.229999542236328,28.229999542236328,1473132 +2022-09-12 11:30:00+00:00,28.211700439453125,28.649999618530273,28.149999618530273,28.62459945678711,28.62459945678711,594973 +2022-09-12 12:30:00+00:00,28.6200008392334,29.049999237060547,28.56999969482422,28.864999771118164,28.864999771118164,423498 +2022-09-12 13:30:00+00:00,28.8799991607666,29.079999923706055,28.75,29.059999465942383,29.059999465942383,319077 +2022-09-12 14:30:00+00:00,29.037500381469727,29.260000228881836,29.010000228881836,29.1200008392334,29.1200008392334,523150 +2022-09-12 15:30:00+00:00,29.10059928894043,29.280000686645508,29.040000915527344,29.200000762939453,29.200000762939453,395026 +2022-09-13 09:30:00+00:00,27.399999618530273,28.42340087890625,27.32040023803711,28.350000381469727,28.350000381469727,1504416 +2022-09-13 10:30:00+00:00,28.389999389648438,28.579999923706055,27.6299991607666,27.81999969482422,27.81999969482422,578089 +2022-09-13 11:30:00+00:00,27.81999969482422,28.1200008392334,27.610000610351562,28.010000228881836,28.010000228881836,322235 +2022-09-13 12:30:00+00:00,27.979999542236328,28.56999969482422,27.93000030517578,28.559999465942383,28.559999465942383,247631 +2022-09-13 13:30:00+00:00,28.559999465942383,28.610000610351562,28.040000915527344,28.06999969482422,28.06999969482422,203295 +2022-09-13 14:30:00+00:00,28.06999969482422,28.06999969482422,27.649999618530273,27.860000610351562,27.860000610351562,365312 +2022-09-13 15:30:00+00:00,27.850000381469727,27.90999984741211,27.681800842285156,27.834999084472656,27.834999084472656,320583 +2022-09-14 09:30:00+00:00,27.559999465942383,27.775699615478516,26.649999618530273,26.969999313354492,26.969999313354492,1192165 +2022-09-14 10:30:00+00:00,26.979999542236328,27.329999923706055,26.860000610351562,27.239999771118164,27.239999771118164,386536 +2022-09-14 11:30:00+00:00,27.219999313354492,27.84000015258789,27.190000534057617,27.770099639892578,27.770099639892578,342394 +2022-09-14 12:30:00+00:00,27.780000686645508,28.450000762939453,27.719999313354492,27.979999542236328,27.979999542236328,511601 +2022-09-14 13:30:00+00:00,27.959999084472656,27.980100631713867,27.700000762939453,27.860000610351562,27.860000610351562,273694 +2022-09-14 14:30:00+00:00,27.86840057373047,28.059999465942383,27.700000762939453,27.909000396728516,27.909000396728516,282665 +2022-09-14 15:30:00+00:00,27.899999618530273,28.200000762939453,27.84000015258789,28.15999984741211,28.15999984741211,360888 +2022-09-15 09:30:00+00:00,27.860000610351562,29.073400497436523,27.860000610351562,28.674999237060547,28.674999237060547,1006315 +2022-09-15 10:30:00+00:00,28.649999618530273,28.829299926757812,27.969999313354492,28.219999313354492,28.219999313354492,616783 +2022-09-15 11:30:00+00:00,28.229000091552734,28.350000381469727,28.020000457763672,28.184999465942383,28.184999465942383,225050 +2022-09-15 12:30:00+00:00,28.190000534057617,28.799999237060547,28.190000534057617,28.75,28.75,390257 +2022-09-15 13:30:00+00:00,28.75,28.787500381469727,28.270000457763672,28.469999313354492,28.469999313354492,272539 +2022-09-15 14:30:00+00:00,28.459999084472656,28.530000686645508,28.025999069213867,28.190000534057617,28.190000534057617,249613 +2022-09-15 15:30:00+00:00,28.190000534057617,28.799999237060547,28.170000076293945,28.610000610351562,28.610000610351562,372425 +2022-09-16 09:30:00+00:00,28.329999923706055,28.790000915527344,27.78070068359375,28.329999923706055,28.329999923706055,1074880 +2022-09-16 10:30:00+00:00,28.30459976196289,28.579999923706055,28.040000915527344,28.1299991607666,28.1299991607666,486938 +2022-09-16 11:30:00+00:00,28.139999389648438,28.290000915527344,27.950000762939453,27.985000610351562,27.985000610351562,318213 +2022-09-16 12:30:00+00:00,27.98080062866211,28.760000228881836,27.90999984741211,28.389999389648438,28.389999389648438,940147 +2022-09-16 13:30:00+00:00,28.40999984741211,28.479999542236328,28.112699508666992,28.374900817871094,28.374900817871094,269645 +2022-09-16 14:30:00+00:00,28.3700008392334,28.65999984741211,28.260000228881836,28.281400680541992,28.281400680541992,300353 +2022-09-16 15:30:00+00:00,28.280000686645508,28.799999237060547,28.229999542236328,28.59000015258789,28.59000015258789,476198 +2022-09-19 09:30:00+00:00,28.334999084472656,29.540000915527344,28.334999084472656,29.45439910888672,29.45439910888672,1060582 +2022-09-19 10:30:00+00:00,29.479999542236328,29.64590072631836,28.82859992980957,28.8799991607666,28.8799991607666,672009 +2022-09-19 11:30:00+00:00,28.860000610351562,28.93000030517578,28.389999389648438,28.398000717163086,28.398000717163086,402815 +2022-09-19 12:30:00+00:00,28.385000228881836,28.579999923706055,28.149999618530273,28.420000076293945,28.420000076293945,280051 +2022-09-19 13:30:00+00:00,28.43000030517578,28.49880027770996,28.229999542236328,28.40999984741211,28.40999984741211,198228 +2022-09-19 14:30:00+00:00,28.408599853515625,28.790000915527344,28.391700744628906,28.75,28.75,253717 +2022-09-19 15:30:00+00:00,28.788299560546875,28.989999771118164,28.75,28.989999771118164,28.989999771118164,386757 +2022-09-20 09:30:00+00:00,29.280000686645508,29.280000686645508,28.350000381469727,28.6200008392334,28.6200008392334,525494 +2022-09-20 10:30:00+00:00,28.6299991607666,29.329999923706055,28.315000534057617,29.170000076293945,29.170000076293945,466392 +2022-09-20 11:30:00+00:00,29.11669921875,29.18000030517578,28.84000015258789,28.864999771118164,28.864999771118164,201043 +2022-09-20 12:30:00+00:00,28.85740089416504,28.8700008392334,28.110000610351562,28.1299991607666,28.1299991607666,397456 +2022-09-20 13:30:00+00:00,28.1200008392334,28.1200008392334,27.6299991607666,27.700000762939453,27.700000762939453,434163 +2022-09-20 14:30:00+00:00,27.68000030517578,27.93000030517578,27.174999237060547,27.670000076293945,27.670000076293945,582034 +2022-09-20 15:30:00+00:00,27.650100708007812,27.899999618530273,27.450000762939453,27.5,27.5,400011 +2022-09-21 09:30:00+00:00,27.450000762939453,28.600000381469727,27.383899688720703,28.510000228881836,28.510000228881836,750245 +2022-09-21 10:30:00+00:00,28.540000915527344,28.549999237060547,27.6200008392334,27.900100708007812,27.900100708007812,402355 +2022-09-21 11:30:00+00:00,27.90999984741211,28.0,27.719999313354492,27.860000610351562,27.860000610351562,206124 +2022-09-21 12:30:00+00:00,27.8700008392334,28.15999984741211,27.799999237060547,27.899999618530273,27.899999618530273,200616 +2022-09-21 13:30:00+00:00,27.920000076293945,28.299999237060547,27.631200790405273,28.049999237060547,28.049999237060547,455918 +2022-09-21 14:30:00+00:00,28.030000686645508,28.989999771118164,27.670000076293945,27.758800506591797,27.758800506591797,889666 +2022-09-21 15:30:00+00:00,27.729999542236328,27.829999923706055,26.770000457763672,26.829999923706055,26.829999923706055,775931 +2022-09-22 09:30:00+00:00,27.170000076293945,27.2731990814209,25.8799991607666,26.0,26.0,970520 +2022-09-22 10:30:00+00:00,26.0,26.1299991607666,25.520000457763672,25.65679931640625,25.65679931640625,443044 +2022-09-22 11:30:00+00:00,25.68000030517578,26.010000228881836,25.381200790405273,25.420000076293945,25.420000076293945,390300 +2022-09-22 12:30:00+00:00,25.399999618530273,25.670000076293945,25.27120018005371,25.360000610351562,25.360000610351562,278069 +2022-09-22 13:30:00+00:00,25.387399673461914,25.469999313354492,24.549999237060547,24.700000762939453,24.700000762939453,633081 +2022-09-22 14:30:00+00:00,24.71500015258789,25.1299991607666,24.3799991607666,24.81279945373535,24.81279945373535,748110 +2022-09-22 15:30:00+00:00,24.809999465942383,25.049999237060547,24.450000762939453,24.65999984741211,24.65999984741211,627906 +2022-09-23 09:30:00+00:00,24.149999618530273,24.899999618530273,24.059999465942383,24.399999618530273,24.399999618530273,1213128 +2022-09-23 10:30:00+00:00,24.420000076293945,24.520000457763672,24.1299991607666,24.3700008392334,24.3700008392334,362085 +2022-09-23 11:30:00+00:00,24.3700008392334,24.56999969482422,24.18000030517578,24.26810073852539,24.26810073852539,278784 +2022-09-23 12:30:00+00:00,24.260000228881836,24.540000915527344,24.18000030517578,24.290000915527344,24.290000915527344,259114 +2022-09-23 13:30:00+00:00,24.299999237060547,24.434999465942383,24.209999084472656,24.38949966430664,24.38949966430664,241210 +2022-09-23 14:30:00+00:00,24.389999389648438,25.049999237060547,24.329999923706055,25.040000915527344,25.040000915527344,520757 +2022-09-23 15:30:00+00:00,25.013200759887695,25.149900436401367,24.760000228881836,25.020000457763672,25.020000457763672,608061 +2022-09-26 09:30:00+00:00,24.760000228881836,25.8700008392334,24.6299991607666,25.709999084472656,25.709999084472656,932007 +2022-09-26 10:30:00+00:00,25.71500015258789,25.7549991607666,24.761199951171875,24.761199951171875,24.761199951171875,548292 +2022-09-26 11:30:00+00:00,24.75,24.98900032043457,24.56999969482422,24.670000076293945,24.670000076293945,293841 +2022-09-26 12:30:00+00:00,24.681900024414062,24.681900024414062,24.1200008392334,24.219999313354492,24.219999313354492,316628 +2022-09-26 13:30:00+00:00,24.239999771118164,24.459999084472656,24.125,24.424999237060547,24.424999237060547,314504 +2022-09-26 14:30:00+00:00,24.420000076293945,24.950000762939453,24.260000228881836,24.829999923706055,24.829999923706055,377079 +2022-09-26 15:30:00+00:00,24.829999923706055,24.838300704956055,24.299999237060547,24.479999542236328,24.479999542236328,514904 +2022-09-27 09:30:00+00:00,25.469999313354492,25.940000534057617,25.1299991607666,25.594499588012695,25.594499588012695,1359516 +2022-09-27 10:30:00+00:00,25.6299991607666,26.280000686645508,25.559999465942383,25.639299392700195,25.639299392700195,566972 +2022-09-27 11:30:00+00:00,25.6200008392334,26.059999465942383,25.200000762939453,25.655000686645508,25.655000686645508,778970 +2022-09-27 12:30:00+00:00,25.655000686645508,25.81999969482422,25.390100479125977,25.510000228881836,25.510000228881836,366916 +2022-09-27 13:30:00+00:00,25.479999542236328,25.940000534057617,25.450000762939453,25.860000610351562,25.860000610351562,418000 +2022-09-27 14:30:00+00:00,25.8700008392334,26.389999389648438,25.809999465942383,26.049999237060547,26.049999237060547,522245 +2022-09-27 15:30:00+00:00,26.06999969482422,26.260000228881836,25.93000030517578,26.15999984741211,26.15999984741211,361039 +2022-09-28 09:30:00+00:00,25.889999389648438,26.75,25.6200008392334,26.739999771118164,26.739999771118164,693807 +2022-09-28 10:30:00+00:00,26.709999084472656,27.09000015258789,26.40999984741211,26.920000076293945,26.920000076293945,432463 +2022-09-28 11:30:00+00:00,26.934999465942383,26.989999771118164,26.479999542236328,26.523399353027344,26.523399353027344,257166 +2022-09-28 12:30:00+00:00,26.524999618530273,26.860000610351562,26.524999618530273,26.79450035095215,26.79450035095215,189371 +2022-09-28 13:30:00+00:00,26.79290008544922,26.93000030517578,26.5,26.920000076293945,26.920000076293945,183440 +2022-09-28 14:30:00+00:00,26.93000030517578,27.229999542236328,26.864999771118164,27.229999542236328,27.229999542236328,290407 +2022-09-28 15:30:00+00:00,27.239999771118164,27.5,27.170000076293945,27.290000915527344,27.290000915527344,442745 +2022-09-29 09:30:00+00:00,27.079999923706055,27.690000534057617,25.950000762939453,25.959999084472656,25.959999084472656,868853 +2022-09-29 10:30:00+00:00,25.950000762939453,25.950000762939453,24.8799991607666,24.989999771118164,24.989999771118164,727416 +2022-09-29 11:30:00+00:00,24.969999313354492,25.729999542236328,24.850000381469727,25.33329963684082,25.33329963684082,653643 +2022-09-29 12:30:00+00:00,25.299999237060547,25.350000381469727,24.959999084472656,25.040000915527344,25.040000915527344,336927 +2022-09-29 13:30:00+00:00,25.040000915527344,25.100000381469727,24.690000534057617,24.8799991607666,24.8799991607666,415427 +2022-09-29 14:30:00+00:00,24.8799991607666,25.338699340820312,24.821699142456055,25.190000534057617,25.190000534057617,390512 +2022-09-29 15:30:00+00:00,25.194400787353516,25.510000228881836,25.170000076293945,25.43000030517578,25.43000030517578,445886 +2022-09-30 09:30:00+00:00,24.834999084472656,25.600000381469727,24.440000534057617,25.559999465942383,25.559999465942383,713772 +2022-09-30 10:30:00+00:00,25.56999969482422,25.81999969482422,25.3799991607666,25.559999465942383,25.559999465942383,435591 +2022-09-30 11:30:00+00:00,25.53499984741211,25.540000915527344,25.06999969482422,25.155000686645508,25.155000686645508,360446 +2022-09-30 12:30:00+00:00,25.139999389648438,25.59000015258789,25.094999313354492,25.559999465942383,25.559999465942383,250664 +2022-09-30 13:30:00+00:00,25.56999969482422,25.579999923706055,25.170000076293945,25.440000534057617,25.440000534057617,259447 +2022-09-30 14:30:00+00:00,25.459999084472656,25.5,25.07900047302246,25.34000015258789,25.34000015258789,273852 +2022-09-30 15:30:00+00:00,25.34000015258789,25.3799991607666,25.0,25.1299991607666,25.1299991607666,375019 +2022-10-03 09:30:00+00:00,25.139999389648438,25.170000076293945,24.209999084472656,24.80500030517578,24.80500030517578,820952 +2022-10-03 10:30:00+00:00,24.822900772094727,25.25,24.780000686645508,25.139999389648438,25.139999389648438,449620 +2022-10-03 11:30:00+00:00,25.145000457763672,25.290000915527344,24.889999389648438,25.18000030517578,25.18000030517578,220508 +2022-10-03 12:30:00+00:00,25.15999984741211,25.469999313354492,25.09000015258789,25.329999923706055,25.329999923706055,176776 +2022-10-03 13:30:00+00:00,25.3218994140625,25.434999465942383,25.104999542236328,25.3799991607666,25.3799991607666,263164 +2022-10-03 14:30:00+00:00,25.3700008392334,25.6299991607666,25.31999969482422,25.399999618530273,25.399999618530273,327948 +2022-10-03 15:30:00+00:00,25.389999389648438,25.5,25.309999465942383,25.389999389648438,25.389999389648438,276431 +2022-10-04 09:30:00+00:00,26.170000076293945,27.239999771118164,26.0,26.649999618530273,26.649999618530273,1146858 +2022-10-04 10:30:00+00:00,26.6200008392334,27.3700008392334,26.511499404907227,27.282699584960938,27.282699584960938,609609 +2022-10-04 11:30:00+00:00,27.270000457763672,27.739999771118164,27.21430015563965,27.65999984741211,27.65999984741211,662228 +2022-10-04 12:30:00+00:00,27.65999984741211,27.77589988708496,27.020000457763672,27.239999771118164,27.239999771118164,687928 +2022-10-04 13:30:00+00:00,27.239999771118164,27.699899673461914,27.15999984741211,27.460100173950195,27.460100173950195,386014 +2022-10-04 14:30:00+00:00,27.450000762939453,27.825000762939453,27.170000076293945,27.22249984741211,27.22249984741211,459098 +2022-10-04 15:30:00+00:00,27.229999542236328,27.690000534057617,27.200000762939453,27.579999923706055,27.579999923706055,408563 +2022-10-05 09:30:00+00:00,26.709999084472656,26.760000228881836,25.440000534057617,25.533000946044922,25.533000946044922,1177008 +2022-10-05 10:30:00+00:00,25.469999313354492,26.170000076293945,25.43000030517578,26.030000686645508,26.030000686645508,584125 +2022-10-05 11:30:00+00:00,26.040000915527344,26.40999984741211,25.950000762939453,26.209999084472656,26.209999084472656,194467 +2022-10-05 12:30:00+00:00,26.209999084472656,26.670000076293945,26.18000030517578,26.489999771118164,26.489999771118164,224793 +2022-10-05 13:30:00+00:00,26.489999771118164,26.559999465942383,26.100000381469727,26.24209976196289,26.24209976196289,202930 +2022-10-05 14:30:00+00:00,26.25,26.610000610351562,26.209999084472656,26.520000457763672,26.520000457763672,245755 +2022-10-05 15:30:00+00:00,26.510000228881836,26.738000869750977,26.360000610351562,26.440000534057617,26.440000534057617,230227 +2022-10-06 09:30:00+00:00,26.290000915527344,26.999000549316406,25.93000030517578,26.0,26.0,642825 +2022-10-06 10:30:00+00:00,25.963699340820312,26.850000381469727,25.799999237060547,26.520000457763672,26.520000457763672,483835 +2022-10-06 11:30:00+00:00,26.530000686645508,26.6200008392334,26.25,26.420000076293945,26.420000076293945,201143 +2022-10-06 12:30:00+00:00,26.43000030517578,26.68000030517578,26.344999313354492,26.68000030517578,26.68000030517578,128724 +2022-10-06 13:30:00+00:00,26.670000076293945,26.671899795532227,26.5,26.558799743652344,26.558799743652344,222635 +2022-10-06 14:30:00+00:00,26.56999969482422,26.649999618530273,25.959999084472656,26.25,26.25,412897 +2022-10-06 15:30:00+00:00,26.290000915527344,26.329999923706055,25.950000762939453,25.989999771118164,25.989999771118164,221235 +2022-10-07 09:30:00+00:00,25.84000015258789,25.84000015258789,25.049999237060547,25.290000915527344,25.290000915527344,648296 +2022-10-07 10:30:00+00:00,25.290000915527344,25.440000534057617,24.8799991607666,25.1299991607666,25.1299991607666,557753 +2022-10-07 11:30:00+00:00,25.145000457763672,25.25,25.0,25.020000457763672,25.020000457763672,216127 +2022-10-07 12:30:00+00:00,25.010000228881836,25.030000686645508,24.420000076293945,24.799999237060547,24.799999237060547,618955 +2022-10-07 13:30:00+00:00,24.795000076293945,24.889999389648438,24.75,24.8700008392334,24.8700008392334,217571 +2022-10-07 14:30:00+00:00,24.860000610351562,25.139999389648438,24.850000381469727,25.030000686645508,25.030000686645508,409573 +2022-10-07 15:30:00+00:00,25.020000457763672,25.3799991607666,24.998300552368164,25.290000915527344,25.290000915527344,421706 +2022-10-10 09:30:00+00:00,25.3700008392334,26.5,25.200000762939453,26.190000534057617,26.190000534057617,994837 +2022-10-10 10:30:00+00:00,26.110000610351562,26.15999984741211,25.40999984741211,25.649999618530273,25.649999618530273,472978 +2022-10-10 11:30:00+00:00,25.649999618530273,25.799999237060547,25.1200008392334,25.128700256347656,25.128700256347656,232032 +2022-10-10 12:30:00+00:00,25.139999389648438,25.18000030517578,24.81999969482422,25.079999923706055,25.079999923706055,257881 +2022-10-10 13:30:00+00:00,25.09000015258789,25.440000534057617,25.079999923706055,25.25,25.25,209080 +2022-10-10 14:30:00+00:00,25.229999542236328,25.299999237060547,24.75,24.799999237060547,24.799999237060547,386796 +2022-10-10 15:30:00+00:00,24.809999465942383,25.079999923706055,24.760000228881836,24.959999084472656,24.959999084472656,277348 +2022-10-11 09:30:00+00:00,25.030000686645508,25.290000915527344,23.95009994506836,24.56999969482422,24.56999969482422,883773 +2022-10-11 10:30:00+00:00,24.549999237060547,25.700000762939453,24.3700008392334,25.700000762939453,25.700000762939453,887074 +2022-10-11 11:30:00+00:00,25.700000762939453,26.299999237060547,25.549999237060547,25.850000381469727,25.850000381469727,737065 +2022-10-11 12:30:00+00:00,25.93000030517578,26.239999771118164,25.412799835205078,25.450000762939453,25.450000762939453,428505 +2022-10-11 13:30:00+00:00,25.459999084472656,25.579999923706055,25.265899658203125,25.440000534057617,25.440000534057617,209530 +2022-10-11 14:30:00+00:00,25.440000534057617,25.540000915527344,25.020000457763672,25.143999099731445,25.143999099731445,275952 +2022-10-11 15:30:00+00:00,25.145000457763672,25.34000015258789,25.059999465942383,25.219999313354492,25.219999313354492,336094 +2022-10-12 09:30:00+00:00,25.959999084472656,26.889999389648438,25.6299991607666,25.840299606323242,25.840299606323242,1336089 +2022-10-12 10:30:00+00:00,25.799999237060547,25.969999313354492,25.270000457763672,25.959999084472656,25.959999084472656,365852 +2022-10-12 11:30:00+00:00,25.969999313354492,26.290000915527344,25.950000762939453,25.989999771118164,25.989999771118164,311866 +2022-10-12 12:30:00+00:00,25.969999313354492,26.165800094604492,25.900100708007812,26.09000015258789,26.09000015258789,199817 +2022-10-12 13:30:00+00:00,26.079999923706055,26.1299991607666,25.84000015258789,26.100000381469727,26.100000381469727,239348 +2022-10-12 14:30:00+00:00,26.100000381469727,26.21820068359375,25.510000228881836,25.530000686645508,25.530000686645508,312738 +2022-10-12 15:30:00+00:00,25.520000457763672,25.59000015258789,25.299999237060547,25.34160041809082,25.34160041809082,407828 +2022-10-13 09:30:00+00:00,24.420000076293945,25.170000076293945,23.90999984741211,24.700000762939453,24.700000762939453,1435513 +2022-10-13 10:30:00+00:00,24.67340087890625,26.59000015258789,24.6200008392334,25.84000015258789,25.84000015258789,841957 +2022-10-13 11:30:00+00:00,25.860000610351562,26.079999923706055,25.25,25.360000610351562,25.360000610351562,438528 +2022-10-13 12:30:00+00:00,25.3799991607666,25.860000610351562,25.280000686645508,25.799999237060547,25.799999237060547,177316 +2022-10-13 13:30:00+00:00,25.809999465942383,25.899999618530273,25.510000228881836,25.530000686645508,25.530000686645508,177555 +2022-10-13 14:30:00+00:00,25.520000457763672,25.790000915527344,25.510000228881836,25.670000076293945,25.670000076293945,129794 +2022-10-13 15:30:00+00:00,25.670000076293945,25.700000762939453,25.440099716186523,25.579999923706055,25.579999923706055,216356 +2022-10-14 09:30:00+00:00,25.770000457763672,26.3700008392334,25.350000381469727,25.489999771118164,25.489999771118164,1039485 +2022-10-14 10:30:00+00:00,25.459999084472656,25.624799728393555,25.1299991607666,25.350000381469727,25.350000381469727,316408 +2022-10-14 11:30:00+00:00,25.350000381469727,25.350000381469727,24.8700008392334,25.209999084472656,25.209999084472656,344128 +2022-10-14 12:30:00+00:00,25.219999313354492,25.339000701904297,24.989999771118164,25.075000762939453,25.075000762939453,168779 +2022-10-14 13:30:00+00:00,25.09000015258789,25.15999984741211,24.889999389648438,25.03499984741211,25.03499984741211,145548 +2022-10-14 14:30:00+00:00,25.030000686645508,25.149999618530273,24.90999984741211,24.940000534057617,24.940000534057617,232839 +2022-10-14 15:30:00+00:00,24.93000030517578,24.989999771118164,24.700000762939453,24.829999923706055,24.829999923706055,395085 +2022-10-17 09:30:00+00:00,25.3700008392334,26.379899978637695,25.350000381469727,26.149999618530273,26.149999618530273,1178208 +2022-10-17 10:30:00+00:00,26.127199172973633,26.40999984741211,25.920000076293945,26.260000228881836,26.260000228881836,614077 +2022-10-17 11:30:00+00:00,26.25,26.350000381469727,25.850000381469727,25.979999542236328,25.979999542236328,371118 +2022-10-17 12:30:00+00:00,25.979999542236328,26.239999771118164,25.959999084472656,26.05929946899414,26.05929946899414,214190 +2022-10-17 13:30:00+00:00,26.06999969482422,26.209999084472656,25.950000762939453,26.059999465942383,26.059999465942383,184852 +2022-10-17 14:30:00+00:00,26.049999237060547,26.049999237060547,25.770000457763672,25.7721004486084,25.7721004486084,249235 +2022-10-17 15:30:00+00:00,25.780000686645508,26.040000915527344,25.75,25.934999465942383,25.934999465942383,216496 +2022-10-18 09:30:00+00:00,27.549999237060547,27.739999771118164,26.1299991607666,26.232200622558594,26.232200622558594,1417541 +2022-10-18 10:30:00+00:00,26.200000762939453,26.989999771118164,26.161500930786133,26.690000534057617,26.690000534057617,562072 +2022-10-18 11:30:00+00:00,26.690000534057617,27.059999465942383,26.3700008392334,26.8843994140625,26.8843994140625,511635 +2022-10-18 12:30:00+00:00,26.90999984741211,26.989999771118164,26.701799392700195,26.969999313354492,26.969999313354492,289287 +2022-10-18 13:30:00+00:00,26.967500686645508,27.399999618530273,26.951799392700195,27.3799991607666,27.3799991607666,418779 +2022-10-18 14:30:00+00:00,27.389999389648438,27.399999618530273,26.440000534057617,26.440000534057617,26.440000534057617,642386 +2022-10-18 15:30:00+00:00,26.440000534057617,26.65999984741211,26.382099151611328,26.65999984741211,26.65999984741211,363097 +2022-10-19 09:30:00+00:00,26.0,26.18000030517578,25.139999389648438,25.485000610351562,25.485000610351562,1301195 +2022-10-19 10:30:00+00:00,25.5,25.59000015258789,25.190000534057617,25.239999771118164,25.239999771118164,617487 +2022-10-19 11:30:00+00:00,25.239999771118164,25.31999969482422,24.860000610351562,24.889999389648438,24.889999389648438,550481 +2022-10-19 12:30:00+00:00,24.8700008392334,25.100000381469727,24.739999771118164,24.899999618530273,24.899999618530273,714525 +2022-10-19 13:30:00+00:00,24.899999618530273,25.159900665283203,24.81999969482422,24.920000076293945,24.920000076293945,334698 +2022-10-19 14:30:00+00:00,24.90999984741211,24.959999084472656,24.270000457763672,24.565000534057617,24.565000534057617,956740 +2022-10-19 15:30:00+00:00,24.57990074157715,24.649999618530273,24.3799991607666,24.540000915527344,24.540000915527344,599205 +2022-10-20 09:30:00+00:00,24.649999618530273,24.770000457763672,24.1299991607666,24.450000762939453,24.450000762939453,1363805 +2022-10-20 10:30:00+00:00,24.479999542236328,25.448999404907227,24.329999923706055,24.700000762939453,24.700000762939453,1184310 +2022-10-20 11:30:00+00:00,24.690000534057617,24.80620002746582,24.43000030517578,24.58370018005371,24.58370018005371,634360 +2022-10-20 12:30:00+00:00,24.56999969482422,24.81999969482422,24.540000915527344,24.690000534057617,24.690000534057617,331027 +2022-10-20 13:30:00+00:00,24.690000534057617,24.827600479125977,24.610000610351562,24.739999771118164,24.739999771118164,173894 +2022-10-20 14:30:00+00:00,24.719999313354492,24.760000228881836,24.209999084472656,24.225000381469727,24.225000381469727,689773 +2022-10-20 15:30:00+00:00,24.219999313354492,24.489999771118164,24.06999969482422,24.360000610351562,24.360000610351562,574925 +2022-10-21 09:30:00+00:00,24.149999618530273,24.860000610351562,24.100000381469727,24.260000228881836,24.260000228881836,587724 +2022-10-21 10:30:00+00:00,24.28059959411621,24.600000381469727,24.104999542236328,24.389999389648438,24.389999389648438,362110 +2022-10-21 11:30:00+00:00,24.40999984741211,24.700000762939453,24.31999969482422,24.6200008392334,24.6200008392334,206854 +2022-10-21 12:30:00+00:00,24.639999389648438,25.079999923706055,24.579999923706055,24.8700008392334,24.8700008392334,362722 +2022-10-21 13:30:00+00:00,24.8700008392334,25.139999389648438,24.856300354003906,25.079999923706055,25.079999923706055,359144 +2022-10-21 14:30:00+00:00,25.06999969482422,25.190000534057617,24.863800048828125,25.190000534057617,25.190000534057617,552752 +2022-10-21 15:30:00+00:00,25.190000534057617,25.329999923706055,25.09000015258789,25.239999771118164,25.239999771118164,445726 +2022-10-24 09:30:00+00:00,25.0,25.190000534057617,24.110000610351562,24.323999404907227,24.323999404907227,858685 +2022-10-24 10:30:00+00:00,24.290000915527344,24.729999542236328,24.200000762939453,24.3700008392334,24.3700008392334,480957 +2022-10-24 11:30:00+00:00,24.3700008392334,24.68000030517578,24.270000457763672,24.5,24.5,250723 +2022-10-24 12:30:00+00:00,24.469999313354492,24.670000076293945,24.424999237060547,24.649999618530273,24.649999618530273,159435 +2022-10-24 13:30:00+00:00,24.635000228881836,25.139999389648438,24.594999313354492,24.809999465942383,24.809999465942383,706493 +2022-10-24 14:30:00+00:00,24.81999969482422,24.989999771118164,24.770000457763672,24.889999389648438,24.889999389648438,229652 +2022-10-24 15:30:00+00:00,24.889999389648438,24.889999389648438,24.65999984741211,24.690000534057617,24.690000534057617,321413 +2022-10-25 09:30:00+00:00,24.815000534057617,26.639999389648438,24.799999237060547,26.422800064086914,26.422800064086914,1945958 +2022-10-25 10:30:00+00:00,26.43000030517578,27.219999313354492,26.290000915527344,27.190000534057617,27.190000534057617,1242086 +2022-10-25 11:30:00+00:00,27.18079948425293,27.790000915527344,26.829999923706055,27.15519905090332,27.15519905090332,1888758 +2022-10-25 12:30:00+00:00,27.18000030517578,27.5,26.680500030517578,26.719999313354492,26.719999313354492,744326 +2022-10-25 13:30:00+00:00,26.729999542236328,27.09000015258789,26.450000762939453,27.0310001373291,27.0310001373291,596246 +2022-10-25 14:30:00+00:00,27.03499984741211,27.350000381469727,26.950000762939453,27.269399642944336,27.269399642944336,510689 +2022-10-25 15:30:00+00:00,27.280000686645508,27.280000686645508,26.75,26.8700008392334,26.8700008392334,658159 +2022-10-26 09:30:00+00:00,26.3700008392334,27.148500442504883,26.149999618530273,26.729999542236328,26.729999542236328,667410 +2022-10-26 10:30:00+00:00,26.829999923706055,27.479999542236328,26.739999771118164,27.399999618530273,27.399999618530273,617040 +2022-10-26 11:30:00+00:00,27.408300399780273,27.420000076293945,26.729999542236328,26.858800888061523,26.858800888061523,489107 +2022-10-26 12:30:00+00:00,26.85449981689453,26.940000534057617,26.079999923706055,26.100000381469727,26.100000381469727,485284 +2022-10-26 13:30:00+00:00,26.11989974975586,26.34000015258789,25.65999984741211,25.690000534057617,25.690000534057617,465856 +2022-10-26 14:30:00+00:00,25.690000534057617,25.889999389648438,25.459999084472656,25.489999771118164,25.489999771118164,537551 +2022-10-26 15:30:00+00:00,25.489999771118164,25.600000381469727,25.31999969482422,25.43000030517578,25.43000030517578,485364 +2022-10-27 09:30:00+00:00,25.75,26.263700485229492,25.200000762939453,25.68000030517578,25.68000030517578,626371 +2022-10-27 10:30:00+00:00,25.68000030517578,26.079999923706055,25.329999923706055,25.530000686645508,25.530000686645508,421191 +2022-10-27 11:30:00+00:00,25.530000686645508,25.770000457763672,25.440000534057617,25.600000381469727,25.600000381469727,162230 +2022-10-27 12:30:00+00:00,25.59000015258789,26.299999237060547,25.579999923706055,26.270000457763672,26.270000457763672,301027 +2022-10-27 13:30:00+00:00,26.260000228881836,26.329999923706055,26.06570053100586,26.219999313354492,26.219999313354492,185915 +2022-10-27 14:30:00+00:00,26.219999313354492,26.290000915527344,25.6299991607666,25.700000762939453,25.700000762939453,281641 +2022-10-27 15:30:00+00:00,25.709999084472656,25.969999313354492,25.709999084472656,25.920000076293945,25.920000076293945,212447 +2022-10-28 09:30:00+00:00,26.8799991607666,28.149999618530273,26.420000076293945,26.59000015258789,26.59000015258789,1991478 +2022-10-28 10:30:00+00:00,26.616100311279297,27.440000534057617,26.616100311279297,27.31999969482422,27.31999969482422,597866 +2022-10-28 11:30:00+00:00,27.31999969482422,27.48819923400879,27.049999237060547,27.389999389648438,27.389999389648438,494986 +2022-10-28 12:30:00+00:00,27.43000030517578,28.790000915527344,27.399999618530273,28.56999969482422,28.56999969482422,2309517 +2022-10-28 13:30:00+00:00,28.579999923706055,28.649999618530273,27.700000762939453,28.34000015258789,28.34000015258789,981094 +2022-10-28 14:30:00+00:00,28.350000381469727,28.350000381469727,27.899999618530273,28.28499984741211,28.28499984741211,818222 +2022-10-28 15:30:00+00:00,28.258499145507812,28.299999237060547,27.979999542236328,28.139999389648438,28.139999389648438,664687 +2022-10-31 09:30:00+00:00,31.229999542236328,34.9900016784668,29.079999923706055,29.725000381469727,29.725000381469727,13867238 +2022-10-31 10:30:00+00:00,29.700000762939453,30.600000381469727,29.250099182128906,29.599899291992188,29.599899291992188,2957642 +2022-10-31 11:30:00+00:00,29.570199966430664,30.3700008392334,29.131000518798828,29.704999923706055,29.704999923706055,1880412 +2022-10-31 12:30:00+00:00,29.690000534057617,29.709999084472656,28.649999618530273,28.81999969482422,28.81999969482422,1752775 +2022-10-31 13:30:00+00:00,28.799999237060547,28.898700714111328,27.90999984741211,28.290000915527344,28.290000915527344,1406442 +2022-10-31 14:30:00+00:00,28.290000915527344,28.770000457763672,28.020000457763672,28.39900016784668,28.39900016784668,945588 +2022-10-31 15:30:00+00:00,28.389999389648438,28.670000076293945,28.270000457763672,28.360000610351562,28.360000610351562,702944 +2022-11-01 09:30:00+00:00,29.399999618530273,29.690000534057617,28.200000762939453,28.790000915527344,28.790000915527344,1894871 +2022-11-01 10:30:00+00:00,28.829999923706055,28.829999923706055,28.161500930786133,28.520000457763672,28.520000457763672,681320 +2022-11-01 11:30:00+00:00,28.53459930419922,28.639999389648438,27.6299991607666,27.8799991607666,27.8799991607666,806719 +2022-11-01 12:30:00+00:00,27.8799991607666,28.228300094604492,27.6200008392334,28.094999313354492,28.094999313354492,310049 +2022-11-01 13:30:00+00:00,28.110000610351562,28.1200008392334,27.829999923706055,27.959999084472656,27.959999084472656,232535 +2022-11-01 14:30:00+00:00,27.969999313354492,28.549999237060547,27.719999313354492,28.401500701904297,28.401500701904297,602598 +2022-11-01 15:30:00+00:00,28.420000076293945,28.707199096679688,28.309999465942383,28.3700008392334,28.3700008392334,496378 +2022-11-02 09:30:00+00:00,27.899999618530273,28.75,27.6299991607666,27.759000778198242,27.759000778198242,870903 +2022-11-02 10:30:00+00:00,27.770000457763672,28.260000228881836,27.639999389648438,27.719999313354492,27.719999313354492,358475 +2022-11-02 11:30:00+00:00,27.719999313354492,28.15999984741211,27.684999465942383,27.923200607299805,27.923200607299805,329403 +2022-11-02 12:30:00+00:00,27.940000534057617,28.19969940185547,27.770000457763672,27.979999542236328,27.979999542236328,207523 +2022-11-02 13:30:00+00:00,27.969999313354492,28.599899291992188,27.889999389648438,28.579999923706055,28.579999923706055,383430 +2022-11-02 14:30:00+00:00,28.600000381469727,28.65999984741211,26.625,26.770000457763672,26.770000457763672,1179423 +2022-11-02 15:30:00+00:00,26.739999771118164,26.93000030517578,26.5,26.639999389648438,26.639999389648438,647070 +2022-11-03 09:30:00+00:00,26.0,26.829999923706055,26.0,26.75,26.75,926035 +2022-11-03 10:30:00+00:00,26.75,27.28499984741211,26.44930076599121,26.690000534057617,26.690000534057617,593421 +2022-11-03 11:30:00+00:00,26.64069938659668,26.69499969482422,26.299999237060547,26.520000457763672,26.520000457763672,361092 +2022-11-03 12:30:00+00:00,26.510000228881836,26.510000228881836,26.170000076293945,26.200000762939453,26.200000762939453,309596 +2022-11-03 13:30:00+00:00,26.190000534057617,26.249900817871094,26.030000686645508,26.145000457763672,26.145000457763672,281342 +2022-11-03 14:30:00+00:00,26.1299991607666,26.44499969482422,26.040000915527344,26.290000915527344,26.290000915527344,326367 +2022-11-03 15:30:00+00:00,26.280000686645508,26.450000762939453,26.126699447631836,26.209999084472656,26.209999084472656,455068 +2022-11-04 09:30:00+00:00,26.600000381469727,26.940000534057617,26.122900009155273,26.690000534057617,26.690000534057617,562728 +2022-11-04 10:30:00+00:00,26.692800521850586,27.030000686645508,26.045000076293945,26.079999923706055,26.079999923706055,611927 +2022-11-04 11:30:00+00:00,26.086999893188477,26.09000015258789,25.459999084472656,25.850000381469727,25.850000381469727,790856 +2022-11-04 12:30:00+00:00,25.850000381469727,25.860000610351562,25.34000015258789,25.56439971923828,25.56439971923828,423647 +2022-11-04 13:30:00+00:00,25.559999465942383,25.799999237060547,25.559999465942383,25.799999237060547,25.799999237060547,362871 +2022-11-04 14:30:00+00:00,25.781700134277344,26.139999389648438,25.729999542236328,26.1200008392334,26.1200008392334,640765 +2022-11-04 15:30:00+00:00,26.1200008392334,26.459999084472656,26.059999465942383,26.459999084472656,26.459999084472656,568450 +2022-11-07 09:30:00+00:00,26.25,26.299999237060547,24.799999237060547,25.059999465942383,25.059999465942383,1371573 +2022-11-07 10:30:00+00:00,25.059999465942383,25.5,24.950000762939453,25.450000762939453,25.450000762939453,443234 +2022-11-07 11:30:00+00:00,25.454999923706055,25.770000457763672,25.33609962463379,25.770000457763672,25.770000457763672,250319 +2022-11-07 12:30:00+00:00,25.790000915527344,25.969999313354492,25.5,25.565000534057617,25.565000534057617,296753 +2022-11-07 13:30:00+00:00,25.585599899291992,25.989999771118164,25.520000457763672,25.96500015258789,25.96500015258789,177248 +2022-11-07 14:30:00+00:00,25.982999801635742,26.1299991607666,25.87299919128418,26.06999969482422,26.06999969482422,220776 +2022-11-07 15:30:00+00:00,26.04290008544922,26.110000610351562,25.68000030517578,25.729999542236328,25.729999542236328,322605 +2022-11-08 09:30:00+00:00,25.570499420166016,25.645000457763672,25.145599365234375,25.209999084472656,25.209999084472656,746064 +2022-11-08 10:30:00+00:00,25.229999542236328,25.760000228881836,25.170000076293945,25.65999984741211,25.65999984741211,463626 +2022-11-08 11:30:00+00:00,25.649999618530273,25.850000381469727,25.520000457763672,25.65999984741211,25.65999984741211,296540 +2022-11-08 12:30:00+00:00,25.65999984741211,25.665000915527344,25.139999389648438,25.190000534057617,25.190000534057617,286924 +2022-11-08 13:30:00+00:00,25.18000030517578,25.199899673461914,24.110000610351562,24.1299991607666,24.1299991607666,1439173 +2022-11-08 14:30:00+00:00,24.139999389648438,24.639999389648438,24.139999389648438,24.559999465942383,24.559999465942383,614599 +2022-11-08 15:30:00+00:00,24.559999465942383,25.190000534057617,24.559999465942383,25.139999389648438,25.139999389648438,692562 +2022-11-09 09:30:00+00:00,24.549999237060547,24.670000076293945,23.709999084472656,23.770000457763672,23.770000457763672,1174958 +2022-11-09 10:30:00+00:00,23.780000686645508,23.81999969482422,22.229999542236328,22.439899444580078,22.439899444580078,2416632 +2022-11-09 11:30:00+00:00,22.439300537109375,22.950000762939453,22.3799991607666,22.510000228881836,22.510000228881836,1254257 +2022-11-09 12:30:00+00:00,22.5,22.530000686645508,21.889999389648438,22.040000915527344,22.040000915527344,944930 +2022-11-09 13:30:00+00:00,22.020000457763672,22.469999313354492,21.979999542236328,22.229999542236328,22.229999542236328,803801 +2022-11-09 14:30:00+00:00,22.225000381469727,22.825000762939453,21.95009994506836,22.81999969482422,22.81999969482422,797788 +2022-11-09 15:30:00+00:00,22.829999923706055,23.239999771118164,22.579999923706055,23.1200008392334,23.1200008392334,912174 +2022-11-10 09:30:00+00:00,24.6200008392334,25.6968994140625,23.90999984741211,25.457399368286133,25.457399368286133,2739444 +2022-11-10 10:30:00+00:00,25.45549964904785,25.5,24.315000534057617,25.020000457763672,25.020000457763672,837877 +2022-11-10 11:30:00+00:00,25.030000686645508,25.100000381469727,24.510000228881836,24.520000457763672,24.520000457763672,383885 +2022-11-10 12:30:00+00:00,24.520000457763672,24.520000457763672,24.000099182128906,24.179899215698242,24.179899215698242,578943 +2022-11-10 13:30:00+00:00,24.170000076293945,24.65999984741211,24.040000915527344,24.469999313354492,24.469999313354492,373414 +2022-11-10 14:30:00+00:00,24.46500015258789,24.920000076293945,24.40999984741211,24.829999923706055,24.829999923706055,331045 +2022-11-10 15:30:00+00:00,24.825000762939453,24.950000762939453,24.520000457763672,24.780000686645508,24.780000686645508,672183 +2022-11-11 09:30:00+00:00,24.780000686645508,25.290000915527344,24.149999618530273,25.125,25.125,808963 +2022-11-11 10:30:00+00:00,25.139999389648438,25.520000457763672,25.040000915527344,25.06999969482422,25.06999969482422,556376 +2022-11-11 11:30:00+00:00,25.065500259399414,25.59000015258789,25.021499633789062,25.584199905395508,25.584199905395508,328271 +2022-11-11 12:30:00+00:00,25.578399658203125,25.979999542236328,25.5,25.969999313354492,25.969999313354492,464228 +2022-11-11 13:30:00+00:00,25.959999084472656,26.079999923706055,25.68000030517578,26.065000534057617,26.065000534057617,508184 +2022-11-11 14:30:00+00:00,26.059999465942383,26.1200008392334,25.729999542236328,25.84000015258789,25.84000015258789,587630 +2022-11-11 15:30:00+00:00,25.84000015258789,26.1200008392334,25.81999969482422,26.079999923706055,26.079999923706055,523432 +2022-11-14 09:30:00+00:00,26.299999237060547,27.3799991607666,26.299999237060547,26.329999923706055,26.329999923706055,1895672 +2022-11-14 10:30:00+00:00,26.332799911499023,26.93000030517578,25.920000076293945,26.110000610351562,26.110000610351562,691951 +2022-11-14 11:30:00+00:00,26.115299224853516,26.289400100708008,25.610000610351562,26.170000076293945,26.170000076293945,463998 +2022-11-14 12:30:00+00:00,26.181800842285156,26.691600799560547,26.06999969482422,26.650100708007812,26.650100708007812,290316 +2022-11-14 13:30:00+00:00,26.65999984741211,26.65999984741211,26.360000610351562,26.459999084472656,26.459999084472656,229849 +2022-11-14 14:30:00+00:00,26.459199905395508,26.489999771118164,26.150999069213867,26.329999923706055,26.329999923706055,259781 +2022-11-14 15:30:00+00:00,26.309999465942383,26.540000915527344,25.93000030517578,26.049999237060547,26.049999237060547,398161 +2022-11-15 09:30:00+00:00,26.59000015258789,27.6200008392334,26.270000457763672,27.403099060058594,27.403099060058594,1345995 +2022-11-15 10:30:00+00:00,27.43000030517578,27.729999542236328,27.149999618530273,27.459999084472656,27.459999084472656,772894 +2022-11-15 11:30:00+00:00,27.489999771118164,27.934999465942383,27.44569969177246,27.809999465942383,27.809999465942383,535496 +2022-11-15 12:30:00+00:00,27.81999969482422,28.239999771118164,27.459999084472656,27.530000686645508,27.530000686645508,952898 +2022-11-15 13:30:00+00:00,27.520000457763672,27.565000534057617,26.899999618530273,27.399999618530273,27.399999618530273,841733 +2022-11-15 14:30:00+00:00,27.40250015258789,27.700000762939453,27.34000015258789,27.563800811767578,27.563800811767578,366505 +2022-11-15 15:30:00+00:00,27.559999465942383,27.600000381469727,27.315000534057617,27.59000015258789,27.59000015258789,473337 +2022-11-16 09:30:00+00:00,26.6200008392334,27.14550018310547,26.3700008392334,26.739999771118164,26.739999771118164,707713 +2022-11-16 10:30:00+00:00,26.739999771118164,26.979999542236328,26.53499984741211,26.899999618530273,26.899999618530273,314278 +2022-11-16 11:30:00+00:00,26.899999618530273,27.170000076293945,26.75,27.079999923706055,27.079999923706055,198934 +2022-11-16 12:30:00+00:00,27.079999923706055,27.350000381469727,27.020000457763672,27.059999465942383,27.059999465942383,233058 +2022-11-16 13:30:00+00:00,27.064800262451172,27.07040023803711,26.760000228881836,26.90999984741211,26.90999984741211,194937 +2022-11-16 14:30:00+00:00,26.90999984741211,27.020000457763672,26.76300048828125,26.809999465942383,26.809999465942383,200438 +2022-11-16 15:30:00+00:00,26.81999969482422,27.149999618530273,26.790000915527344,27.094999313354492,27.094999313354492,372254 +2022-11-17 09:30:00+00:00,26.299999237060547,26.979900360107422,26.149999618530273,26.809999465942383,26.809999465942383,513943 +2022-11-17 10:30:00+00:00,26.81999969482422,27.030000686645508,26.68000030517578,26.90999984741211,26.90999984741211,269089 +2022-11-17 11:30:00+00:00,26.90999984741211,27.389999389648438,26.81999969482422,27.25,27.25,239322 +2022-11-17 12:30:00+00:00,27.219999313354492,27.739999771118164,27.125999450683594,27.559999465942383,27.559999465942383,341298 +2022-11-17 13:30:00+00:00,27.540000915527344,27.639999389648438,27.354999542236328,27.420000076293945,27.420000076293945,187933 +2022-11-17 14:30:00+00:00,27.420000076293945,27.760000228881836,27.3700008392334,27.420000076293945,27.420000076293945,262296 +2022-11-17 15:30:00+00:00,27.399999618530273,27.760000228881836,27.25,27.75,27.75,460745 +2022-11-18 09:30:00+00:00,28.15999984741211,28.699899673461914,27.459999084472656,27.575000762939453,27.575000762939453,924310 +2022-11-18 10:30:00+00:00,27.53860092163086,27.999900817871094,27.469999313354492,27.510000228881836,27.510000228881836,296824 +2022-11-18 11:30:00+00:00,27.520000457763672,27.559999465942383,27.028499603271484,27.200000762939453,27.200000762939453,288295 +2022-11-18 12:30:00+00:00,27.19659996032715,27.34000015258789,26.829999923706055,27.325000762939453,27.325000762939453,314562 +2022-11-18 13:30:00+00:00,27.325000762939453,27.600000381469727,27.239999771118164,27.579999923706055,27.579999923706055,333124 +2022-11-18 14:30:00+00:00,27.579999923706055,27.649999618530273,27.286800384521484,27.479999542236328,27.479999542236328,398459 +2022-11-18 15:30:00+00:00,27.479999542236328,27.639999389648438,27.399999618530273,27.6200008392334,27.6200008392334,404169 +2022-11-21 09:30:00+00:00,26.65999984741211,27.829999923706055,26.610000610351562,26.885000228881836,26.885000228881836,784205 +2022-11-21 10:30:00+00:00,26.850000381469727,26.90999984741211,25.799999237060547,26.1299991607666,26.1299991607666,777530 +2022-11-21 11:30:00+00:00,26.1200008392334,26.18000030517578,25.729999542236328,25.790000915527344,25.790000915527344,458651 +2022-11-21 12:30:00+00:00,25.780099868774414,25.834999084472656,25.200000762939453,25.301300048828125,25.301300048828125,617238 +2022-11-21 13:30:00+00:00,25.318500518798828,25.469999313354492,24.854999542236328,25.1200008392334,25.1200008392334,658120 +2022-11-21 14:30:00+00:00,25.1200008392334,25.219999313354492,24.93000030517578,25.09000015258789,25.09000015258789,451289 +2022-11-21 15:30:00+00:00,25.079999923706055,25.40999984741211,25.020000457763672,25.200000762939453,25.200000762939453,456822 +2022-11-22 09:30:00+00:00,25.1299991607666,26.329999923706055,24.700000762939453,26.323999404907227,26.323999404907227,1840354 +2022-11-22 10:30:00+00:00,26.329999923706055,26.450000762939453,25.6200008392334,25.90999984741211,25.90999984741211,662487 +2022-11-22 11:30:00+00:00,25.90959930419922,26.09000015258789,25.549999237060547,25.829999923706055,25.829999923706055,481723 +2022-11-22 12:30:00+00:00,25.841999053955078,25.8799991607666,25.56999969482422,25.843900680541992,25.843900680541992,180772 +2022-11-22 13:30:00+00:00,25.844600677490234,25.950000762939453,25.6560001373291,25.770000457763672,25.770000457763672,234116 +2022-11-22 14:30:00+00:00,25.780000686645508,25.989999771118164,25.760299682617188,25.9783992767334,25.9783992767334,174009 +2022-11-22 15:30:00+00:00,25.969999313354492,26.270000457763672,25.950000762939453,26.240100860595703,26.240100860595703,514894 +2022-11-23 09:30:00+00:00,25.920000076293945,26.860000610351562,25.920000076293945,26.600000381469727,26.600000381469727,752048 +2022-11-23 10:30:00+00:00,26.649900436401367,27.139999389648438,26.610000610351562,26.760000228881836,26.760000228881836,577064 +2022-11-23 11:30:00+00:00,26.729999542236328,26.957700729370117,26.34000015258789,26.6299991607666,26.6299991607666,448533 +2022-11-23 12:30:00+00:00,26.639999389648438,26.690000534057617,26.010000228881836,26.34000015258789,26.34000015258789,283787 +2022-11-23 13:30:00+00:00,26.37380027770996,26.700000762939453,26.2810001373291,26.649999618530273,26.649999618530273,191519 +2022-11-23 14:30:00+00:00,26.6200008392334,26.799999237060547,26.469999313354492,26.780000686645508,26.780000686645508,160254 +2022-11-23 15:30:00+00:00,26.780000686645508,26.809999465942383,26.540000915527344,26.68000030517578,26.68000030517578,233258 +2022-11-25 09:30:00+00:00,26.5,27.049999237060547,26.399999618530273,26.670000076293945,26.670000076293945,375993 +2022-11-25 10:30:00+00:00,26.66029930114746,26.979999542236328,26.576799392700195,26.806900024414062,26.806900024414062,181760 +2022-11-25 11:30:00+00:00,26.81999969482422,26.8700008392334,26.440000534057617,26.489999771118164,26.489999771118164,203593 +2022-11-28 09:30:00+00:00,25.790000915527344,26.440000534057617,25.559999465942383,26.150100708007812,26.150100708007812,494825 +2022-11-28 10:30:00+00:00,26.151599884033203,26.350000381469727,25.937599182128906,25.979999542236328,25.979999542236328,253831 +2022-11-28 11:30:00+00:00,26.0,26.100000381469727,25.729999542236328,25.899999618530273,25.899999618530273,299636 +2022-11-28 12:30:00+00:00,25.889999389648438,26.059999465942383,25.473600387573242,25.488100051879883,25.488100051879883,394420 +2022-11-28 13:30:00+00:00,25.469999313354492,25.482900619506836,25.239999771118164,25.420000076293945,25.420000076293945,360484 +2022-11-28 14:30:00+00:00,25.43000030517578,25.479999542236328,25.290000915527344,25.34000015258789,25.34000015258789,171860 +2022-11-28 15:30:00+00:00,25.34000015258789,25.379899978637695,25.210100173950195,25.299999237060547,25.299999237060547,361077 +2022-11-29 09:30:00+00:00,25.579999923706055,26.09709930419922,25.31999969482422,26.036100387573242,26.036100387573242,474066 +2022-11-29 10:30:00+00:00,26.049999237060547,26.268999099731445,25.6299991607666,25.779600143432617,25.779600143432617,448665 +2022-11-29 11:30:00+00:00,25.75,25.979900360107422,25.709999084472656,25.93269920349121,25.93269920349121,155727 +2022-11-29 12:30:00+00:00,25.950000762939453,26.350000381469727,25.770000457763672,25.834999084472656,25.834999084472656,319973 +2022-11-29 13:30:00+00:00,25.81999969482422,25.899999618530273,25.65999984741211,25.700000762939453,25.700000762939453,183398 +2022-11-29 14:30:00+00:00,25.690000534057617,25.690000534057617,25.450000762939453,25.527999877929688,25.527999877929688,186106 +2022-11-29 15:30:00+00:00,25.520000457763672,25.649999618530273,25.450000762939453,25.579999923706055,25.579999923706055,171780 +2022-11-30 09:30:00+00:00,25.899999618530273,25.940000534057617,25.3799991607666,25.709999084472656,25.709999084472656,388915 +2022-11-30 10:30:00+00:00,25.729999542236328,25.760000228881836,25.209999084472656,25.399999618530273,25.399999618530273,439843 +2022-11-30 11:30:00+00:00,25.40999984741211,25.489999771118164,25.059999465942383,25.18000030517578,25.18000030517578,314539 +2022-11-30 12:30:00+00:00,25.190000534057617,25.270000457763672,24.90999984741211,25.209999084472656,25.209999084472656,423817 +2022-11-30 13:30:00+00:00,25.209999084472656,26.200000762939453,25.149999618530273,26.150100708007812,26.150100708007812,573777 +2022-11-30 14:30:00+00:00,26.15999984741211,26.18000030517578,25.65999984741211,25.875,25.875,433851 +2022-11-30 15:30:00+00:00,25.8799991607666,26.229999542236328,25.8799991607666,26.149999618530273,26.149999618530273,703930 +2022-12-01 09:30:00+00:00,26.0,26.1299991607666,25.270000457763672,25.31999969482422,25.31999969482422,728610 +2022-12-01 10:30:00+00:00,25.30500030517578,27.5,25.18000030517578,26.68899917602539,26.68899917602539,2981876 +2022-12-01 11:30:00+00:00,26.72879981994629,27.18000030517578,26.309999465942383,26.673200607299805,26.673200607299805,1408619 +2022-12-01 12:30:00+00:00,26.690000534057617,27.139999389648438,26.6200008392334,26.719999313354492,26.719999313354492,852122 +2022-12-01 13:30:00+00:00,26.720300674438477,26.989999771118164,26.440000534057617,26.639999389648438,26.639999389648438,611535 +2022-12-01 14:30:00+00:00,26.625,27.1200008392334,26.299999237060547,26.40999984741211,26.40999984741211,544945 +2022-12-01 15:30:00+00:00,26.40999984741211,26.6299991607666,26.31999969482422,26.56999969482422,26.56999969482422,354664 +2022-12-02 09:30:00+00:00,26.25,26.8799991607666,26.110000610351562,26.793399810791016,26.793399810791016,641318 +2022-12-02 10:30:00+00:00,26.780000686645508,27.8700008392334,26.670000076293945,27.600000381469727,27.600000381469727,1434035 +2022-12-02 11:30:00+00:00,27.598400115966797,27.799999237060547,27.201000213623047,27.280000686645508,27.280000686645508,608821 +2022-12-02 12:30:00+00:00,27.270000457763672,27.56999969482422,27.17099952697754,27.5,27.5,343908 +2022-12-02 13:30:00+00:00,27.510000228881836,27.649599075317383,27.309999465942383,27.350000381469727,27.350000381469727,409229 +2022-12-02 14:30:00+00:00,27.34000015258789,27.5,27.260000228881836,27.299999237060547,27.299999237060547,452383 +2022-12-02 15:30:00+00:00,27.309999465942383,27.549999237060547,27.25,27.510000228881836,27.510000228881836,563318 +2022-12-05 09:30:00+00:00,27.309999465942383,27.479999542236328,26.309999465942383,26.420000076293945,26.420000076293945,1259716 +2022-12-05 10:30:00+00:00,26.420000076293945,26.65839958190918,26.09000015258789,26.15999984741211,26.15999984741211,656185 +2022-12-05 11:30:00+00:00,26.170000076293945,26.239999771118164,25.81999969482422,26.01449966430664,26.01449966430664,518884 +2022-12-05 12:30:00+00:00,26.010000228881836,26.030000686645508,25.50200080871582,25.577999114990234,25.577999114990234,494526 +2022-12-05 13:30:00+00:00,25.559999465942383,25.65999984741211,25.440000534057617,25.520000457763672,25.520000457763672,627337 +2022-12-05 14:30:00+00:00,25.510000228881836,25.739999771118164,25.440000534057617,25.530000686645508,25.530000686645508,661220 +2022-12-05 15:30:00+00:00,25.540000915527344,25.6200008392334,25.489999771118164,25.540000915527344,25.540000915527344,594142 +2022-12-06 09:30:00+00:00,25.40999984741211,25.576099395751953,24.229999542236328,24.2549991607666,24.2549991607666,1599186 +2022-12-06 10:30:00+00:00,24.239999771118164,24.8799991607666,24.239999771118164,24.75,24.75,827055 +2022-12-06 11:30:00+00:00,24.75,24.81999969482422,24.21190071105957,24.313800811767578,24.313800811767578,671136 +2022-12-06 12:30:00+00:00,24.30500030517578,24.440000534057617,23.8799991607666,23.899999618530273,23.899999618530273,798403 +2022-12-06 13:30:00+00:00,23.905000686645508,23.920000076293945,23.280000686645508,23.309999465942383,23.309999465942383,1188669 +2022-12-06 14:30:00+00:00,23.299999237060547,23.5,23.110000610351562,23.420000076293945,23.420000076293945,1459777 +2022-12-06 15:30:00+00:00,23.43000030517578,23.489999771118164,23.260000228881836,23.440000534057617,23.440000534057617,1024105 +2022-12-07 09:30:00+00:00,23.399999618530273,23.610000610351562,22.59000015258789,22.770000457763672,22.770000457763672,1833280 +2022-12-07 10:30:00+00:00,22.764999389648438,23.3700008392334,22.719999313354492,22.940099716186523,22.940099716186523,804115 +2022-12-07 11:30:00+00:00,22.93000030517578,22.959999084472656,22.470699310302734,22.519699096679688,22.519699096679688,1023808 +2022-12-07 12:30:00+00:00,22.520000457763672,22.549999237060547,21.969999313354492,22.219999313354492,22.219999313354492,1547319 +2022-12-07 13:30:00+00:00,22.209999084472656,22.760000228881836,22.200000762939453,22.56999969482422,22.56999969482422,1246541 +2022-12-07 14:30:00+00:00,22.58989906311035,22.829999923706055,22.3700008392334,22.75,22.75,815862 +2022-12-07 15:30:00+00:00,22.75,22.809999465942383,22.010000228881836,22.260000228881836,22.260000228881836,1625427 +2022-12-08 09:30:00+00:00,22.0,24.5,21.969999313354492,24.426599502563477,24.426599502563477,3998576 +2022-12-08 10:30:00+00:00,24.420000076293945,24.459999084472656,23.561500549316406,24.1200008392334,24.1200008392334,1342428 +2022-12-08 11:30:00+00:00,24.1200008392334,24.65999984741211,23.940000534057617,24.1200008392334,24.1200008392334,1416513 +2022-12-08 12:30:00+00:00,24.110000610351562,24.636600494384766,24.079999923706055,24.25,24.25,625142 +2022-12-08 13:30:00+00:00,24.260000228881836,24.879899978637695,24.1200008392334,24.851600646972656,24.851600646972656,709852 +2022-12-08 14:30:00+00:00,24.829999923706055,25.0,24.5,24.760000228881836,24.760000228881836,873270 +2022-12-08 15:30:00+00:00,24.75,24.950000762939453,24.472200393676758,24.790000915527344,24.790000915527344,1022559 +2022-12-09 09:30:00+00:00,24.59000015258789,24.59000015258789,23.260000228881836,23.34000015258789,23.34000015258789,1343305 +2022-12-09 10:30:00+00:00,23.350000381469727,23.899999618530273,23.350000381469727,23.719999313354492,23.719999313354492,537896 +2022-12-09 11:30:00+00:00,23.719999313354492,23.799999237060547,23.170000076293945,23.18000030517578,23.18000030517578,703562 +2022-12-09 12:30:00+00:00,23.190000534057617,23.25,22.920000076293945,23.024999618530273,23.024999618530273,639251 +2022-12-09 13:30:00+00:00,23.020000457763672,23.059999465942383,22.81999969482422,22.940000534057617,22.940000534057617,390939 +2022-12-09 14:30:00+00:00,22.934999465942383,23.049999237060547,22.78660011291504,22.85930061340332,22.85930061340332,600135 +2022-12-09 15:30:00+00:00,22.850000381469727,22.950000762939453,22.59000015258789,22.6200008392334,22.6200008392334,896013 +2022-12-12 09:30:00+00:00,22.65999984741211,22.834999084472656,22.18000030517578,22.350000381469727,22.350000381469727,1068645 +2022-12-12 10:30:00+00:00,22.344999313354492,23.109899520874023,22.222200393676758,22.802200317382812,22.802200317382812,664249 +2022-12-12 11:30:00+00:00,22.799999237060547,23.149999618530273,22.75,22.969999313354492,22.969999313354492,451359 +2022-12-12 12:30:00+00:00,22.959999084472656,23.081499099731445,22.719999313354492,22.729999542236328,22.729999542236328,351718 +2022-12-12 13:30:00+00:00,22.739999771118164,22.8700008392334,22.690000534057617,22.81999969482422,22.81999969482422,172442 +2022-12-12 14:30:00+00:00,22.809999465942383,22.989999771118164,22.760000228881836,22.8700008392334,22.8700008392334,310676 +2022-12-12 15:30:00+00:00,22.889999389648438,22.950000762939453,22.670000076293945,22.690000534057617,22.690000534057617,496086 +2022-12-13 09:30:00+00:00,23.549999237060547,23.700000762939453,22.440000534057617,22.450000762939453,22.450000762939453,1192370 +2022-12-13 10:30:00+00:00,22.469999313354492,22.600000381469727,22.020000457763672,22.023000717163086,22.023000717163086,751193 +2022-12-13 11:30:00+00:00,22.020000457763672,22.260000228881836,21.579999923706055,21.790000915527344,21.790000915527344,862776 +2022-12-13 12:30:00+00:00,21.790000915527344,21.889999389648438,21.6200008392334,21.655000686645508,21.655000686645508,458452 +2022-12-13 13:30:00+00:00,21.65999984741211,21.850000381469727,21.575000762939453,21.65999984741211,21.65999984741211,416889 +2022-12-13 14:30:00+00:00,21.65999984741211,21.760000228881836,21.06999969482422,21.139999389648438,21.139999389648438,927907 +2022-12-13 15:30:00+00:00,21.148399353027344,21.15999984741211,20.825000762939453,21.020000457763672,21.020000457763672,1402066 +2022-12-14 09:30:00+00:00,21.190000534057617,21.989999771118164,21.010000228881836,21.81999969482422,21.81999969482422,1536541 +2022-12-14 10:30:00+00:00,21.823999404907227,21.940000534057617,21.43000030517578,21.667800903320312,21.667800903320312,582176 +2022-12-14 11:30:00+00:00,21.65999984741211,21.860000610351562,21.450000762939453,21.510000228881836,21.510000228881836,364014 +2022-12-14 12:30:00+00:00,21.510000228881836,21.70549964904785,21.420000076293945,21.610000610351562,21.610000610351562,302679 +2022-12-14 13:30:00+00:00,21.6200008392334,22.0,21.25,21.469999313354492,21.469999313354492,575063 +2022-12-14 14:30:00+00:00,21.469999313354492,21.540000915527344,21.059999465942383,21.111000061035156,21.111000061035156,544748 +2022-12-14 15:30:00+00:00,21.100000381469727,21.190000534057617,21.020000457763672,21.058900833129883,21.058900833129883,493255 +2022-12-15 09:30:00+00:00,20.739999771118164,21.440000534057617,20.43000030517578,21.292999267578125,21.292999267578125,1329993 +2022-12-15 10:30:00+00:00,21.315000534057617,21.399999618530273,20.350000381469727,20.3700008392334,20.3700008392334,678367 +2022-12-15 11:30:00+00:00,20.360000610351562,20.55500030517578,20.239999771118164,20.510000228881836,20.510000228881836,584772 +2022-12-15 12:30:00+00:00,20.510000228881836,20.610000610351562,20.334999084472656,20.5049991607666,20.5049991607666,440344 +2022-12-15 13:30:00+00:00,20.5,20.610000610351562,20.309999465942383,20.44849967956543,20.44849967956543,459358 +2022-12-15 14:30:00+00:00,20.440000534057617,20.829999923706055,20.440000534057617,20.71500015258789,20.71500015258789,522306 +2022-12-15 15:30:00+00:00,20.71500015258789,20.71500015258789,20.520000457763672,20.600000381469727,20.600000381469727,634984 +2022-12-16 09:30:00+00:00,20.479999542236328,20.969999313354492,20.040000915527344,20.1299991607666,20.1299991607666,839948 +2022-12-16 10:30:00+00:00,20.1200008392334,20.3799991607666,20.010000228881836,20.06999969482422,20.06999969482422,568054 +2022-12-16 11:30:00+00:00,20.059999465942383,20.3799991607666,20.010000228881836,20.34000015258789,20.34000015258789,569465 +2022-12-16 12:30:00+00:00,20.34000015258789,20.459999084472656,20.139999389648438,20.28499984741211,20.28499984741211,234826 +2022-12-16 13:30:00+00:00,20.290000915527344,20.5,20.200000762939453,20.479999542236328,20.479999542236328,369358 +2022-12-16 14:30:00+00:00,20.479999542236328,20.600000381469727,20.360000610351562,20.5,20.5,496328 +2022-12-16 15:30:00+00:00,20.5,21.114999771118164,20.489999771118164,20.799999237060547,20.799999237060547,1063888 +2022-12-19 09:30:00+00:00,20.549999237060547,20.889999389648438,20.1200008392334,20.459999084472656,20.459999084472656,835321 +2022-12-19 10:30:00+00:00,20.440000534057617,20.530000686645508,20.020000457763672,20.100000381469727,20.100000381469727,345890 +2022-12-19 11:30:00+00:00,20.09000015258789,20.1299991607666,19.592500686645508,19.90999984741211,19.90999984741211,937484 +2022-12-19 12:30:00+00:00,19.920000076293945,20.200000762939453,19.780000686645508,20.084999084472656,20.084999084472656,317125 +2022-12-19 13:30:00+00:00,20.09000015258789,20.09000015258789,19.8700008392334,20.020000457763672,20.020000457763672,356864 +2022-12-19 14:30:00+00:00,20.020000457763672,20.179899215698242,19.940000534057617,19.959999084472656,19.959999084472656,373575 +2022-12-19 15:30:00+00:00,19.96500015258789,20.010000228881836,19.8799991607666,19.920000076293945,19.920000076293945,392618 +2022-12-20 09:30:00+00:00,19.860000610351562,20.6299991607666,19.62380027770996,20.459999084472656,20.459999084472656,852714 +2022-12-20 10:30:00+00:00,20.5,21.31999969482422,20.049999237060547,20.1299991607666,20.1299991607666,1203783 +2022-12-20 11:30:00+00:00,20.125,20.404600143432617,20.110000610351562,20.25,20.25,377851 +2022-12-20 12:30:00+00:00,20.25,20.540000915527344,20.170000076293945,20.531400680541992,20.531400680541992,333220 +2022-12-20 13:30:00+00:00,20.530000686645508,20.739700317382812,20.459999084472656,20.471599578857422,20.471599578857422,330450 +2022-12-20 14:30:00+00:00,20.469999313354492,20.59000015258789,20.3700008392334,20.584999084472656,20.584999084472656,328721 +2022-12-20 15:30:00+00:00,20.589399337768555,20.610000610351562,20.260000228881836,20.270000457763672,20.270000457763672,629825 +2022-12-21 09:30:00+00:00,20.399999618530273,20.78849983215332,20.270000457763672,20.40999984741211,20.40999984741211,560184 +2022-12-21 10:30:00+00:00,20.420000076293945,20.899999618530273,20.389999389648438,20.510000228881836,20.510000228881836,471304 +2022-12-21 11:30:00+00:00,20.514999389648438,20.649999618530273,20.440000534057617,20.510000228881836,20.510000228881836,193924 +2022-12-21 12:30:00+00:00,20.510000228881836,20.6299991607666,20.18000030517578,20.200000762939453,20.200000762939453,246876 +2022-12-21 13:30:00+00:00,20.209999084472656,20.479999542236328,20.18000030517578,20.450000762939453,20.450000762939453,242156 +2022-12-21 14:30:00+00:00,20.450000762939453,20.548200607299805,20.219999313354492,20.229999542236328,20.229999542236328,224622 +2022-12-21 15:30:00+00:00,20.239999771118164,20.6200008392334,20.229999542236328,20.559999465942383,20.559999465942383,580380 +2022-12-22 09:30:00+00:00,20.5,20.5,19.45170021057129,19.469999313354492,19.469999313354492,1088480 +2022-12-22 10:30:00+00:00,19.459999084472656,19.739999771118164,19.311100006103516,19.559999465942383,19.559999465942383,823822 +2022-12-22 11:30:00+00:00,19.549999237060547,19.670000076293945,18.780000686645508,18.800899505615234,18.800899505615234,917346 +2022-12-22 12:30:00+00:00,18.809999465942383,18.969999313354492,18.5,18.655000686645508,18.655000686645508,974886 +2022-12-22 13:30:00+00:00,18.658000946044922,19.13089942932129,18.649999618530273,19.100000381469727,19.100000381469727,461561 +2022-12-22 14:30:00+00:00,19.079999923706055,19.549999237060547,19.0,19.459999084472656,19.459999084472656,404331 +2022-12-22 15:30:00+00:00,19.459999084472656,19.84000015258789,19.350000381469727,19.799999237060547,19.799999237060547,497314 +2022-12-23 09:30:00+00:00,20.0,20.40999984741211,19.649999618530273,20.100000381469727,20.100000381469727,733782 +2022-12-23 10:30:00+00:00,20.087900161743164,20.399999618530273,20.04199981689453,20.209999084472656,20.209999084472656,485279 +2022-12-23 11:30:00+00:00,20.209999084472656,20.479999542236328,20.149999618530273,20.239999771118164,20.239999771118164,324697 +2022-12-23 12:30:00+00:00,20.229999542236328,20.43000030517578,20.200000762939453,20.3799991607666,20.3799991607666,231346 +2022-12-23 13:30:00+00:00,20.375,20.6299991607666,20.21500015258789,20.21500015258789,20.21500015258789,399761 +2022-12-23 14:30:00+00:00,20.209999084472656,20.409000396728516,20.163299560546875,20.200899124145508,20.200899124145508,371664 +2022-12-23 15:30:00+00:00,20.204999923706055,20.209999084472656,19.969999313354492,20.059999465942383,20.059999465942383,521886 +2022-12-27 09:30:00+00:00,19.90999984741211,19.989999771118164,19.070499420166016,19.239999771118164,19.239999771118164,760074 +2022-12-27 10:30:00+00:00,19.229999542236328,19.489999771118164,19.079999923706055,19.239999771118164,19.239999771118164,392166 +2022-12-27 11:30:00+00:00,19.229999542236328,19.270000457763672,18.940000534057617,18.986000061035156,18.986000061035156,365879 +2022-12-27 12:30:00+00:00,18.979999542236328,19.06999969482422,18.579999923706055,18.584999084472656,18.584999084472656,576330 +2022-12-27 13:30:00+00:00,18.579999923706055,18.6200008392334,18.079999923706055,18.100000381469727,18.100000381469727,839958 +2022-12-27 14:30:00+00:00,18.108699798583984,18.530000686645508,18.0,18.305599212646484,18.305599212646484,648656 +2022-12-27 15:30:00+00:00,18.30500030517578,18.3700008392334,18.100000381469727,18.200000762939453,18.200000762939453,556239 +2022-12-28 09:30:00+00:00,18.290000915527344,18.700000762939453,17.079999923706055,17.079999923706055,17.079999923706055,1387163 +2022-12-28 10:30:00+00:00,17.081600189208984,17.65399932861328,16.979999542236328,17.600000381469727,17.600000381469727,797808 +2022-12-28 11:30:00+00:00,17.610000610351562,17.6200008392334,17.100000381469727,17.235000610351562,17.235000610351562,414088 +2022-12-28 12:30:00+00:00,17.235000610351562,17.604999542236328,17.139999389648438,17.415000915527344,17.415000915527344,604347 +2022-12-28 13:30:00+00:00,17.415000915527344,18.079999923706055,17.399999618530273,18.0049991607666,18.0049991607666,769701 +2022-12-28 14:30:00+00:00,18.0049991607666,18.110000610351562,17.674999237060547,17.915000915527344,17.915000915527344,1345632 +2022-12-28 15:30:00+00:00,17.915000915527344,17.950000762939453,17.821199417114258,17.920000076293945,17.920000076293945,296775 +2022-12-29 09:30:00+00:00,18.1200008392334,18.4468994140625,17.75,18.260000228881836,18.260000228881836,930669 +2022-12-29 10:30:00+00:00,18.260000228881836,18.56999969482422,18.15999984741211,18.209999084472656,18.209999084472656,535810 +2022-12-29 11:30:00+00:00,18.219999313354492,18.469999313354492,18.219999313354492,18.395000457763672,18.395000457763672,300534 +2022-12-29 12:30:00+00:00,18.389999389648438,18.43000030517578,18.059999465942383,18.200000762939453,18.200000762939453,402886 +2022-12-29 13:30:00+00:00,18.200000762939453,18.329999923706055,18.1299991607666,18.26180076599121,18.26180076599121,309523 +2022-12-29 14:30:00+00:00,18.2539005279541,18.350000381469727,18.209999084472656,18.239999771118164,18.239999771118164,353093 +2022-12-29 15:30:00+00:00,18.239999771118164,18.3700008392334,18.15999984741211,18.34000015258789,18.34000015258789,478503 +2022-12-30 09:30:00+00:00,17.989999771118164,18.44499969482422,17.959999084472656,18.360000610351562,18.360000610351562,483383 +2022-12-30 10:30:00+00:00,18.35810089111328,18.56999969482422,18.225000381469727,18.239999771118164,18.239999771118164,328075 +2022-12-30 11:30:00+00:00,18.229999542236328,18.479999542236328,18.219999313354492,18.34000015258789,18.34000015258789,288751 +2022-12-30 12:30:00+00:00,18.350000381469727,18.389999389648438,18.229999542236328,18.270000457763672,18.270000457763672,198335 +2022-12-30 13:30:00+00:00,18.272499084472656,18.34000015258789,18.09000015258789,18.110200881958008,18.110200881958008,243071 +2022-12-30 14:30:00+00:00,18.1200008392334,18.31999969482422,18.010000228881836,18.280000686645508,18.280000686645508,324828 +2022-12-30 15:30:00+00:00,18.280000686645508,18.575000762939453,18.280000686645508,18.450000762939453,18.450000762939453,582337 +2023-01-03 09:30:00+00:00,18.639999389648438,19.260000228881836,17.829999923706055,17.959999084472656,17.959999084472656,1037548 +2023-01-03 10:30:00+00:00,17.979999542236328,18.030000686645508,17.579999923706055,17.610000610351562,17.610000610351562,574722 +2023-01-03 11:30:00+00:00,17.6200008392334,17.628000259399414,17.389999389648438,17.399999618530273,17.399999618530273,729196 +2023-01-03 12:30:00+00:00,17.40250015258789,17.479999542236328,17.18000030517578,17.28420066833496,17.28420066833496,793864 +2023-01-03 13:30:00+00:00,17.280000686645508,17.34000015258789,17.090999603271484,17.299999237060547,17.299999237060547,525594 +2023-01-03 14:30:00+00:00,17.299999237060547,17.6299991607666,17.219999313354492,17.424999237060547,17.424999237060547,807901 +2023-01-03 15:30:00+00:00,17.434999465942383,17.520000457763672,17.200000762939453,17.200000762939453,17.200000762939453,531084 +2023-01-04 09:30:00+00:00,17.25,17.5,16.899999618530273,17.020000457763672,17.020000457763672,737937 +2023-01-04 10:30:00+00:00,17.040000915527344,17.739999771118164,16.90999984741211,17.639999389648438,17.639999389648438,680348 +2023-01-04 11:30:00+00:00,17.663000106811523,17.93000030517578,17.510000228881836,17.579999923706055,17.579999923706055,518592 +2023-01-04 12:30:00+00:00,17.59000015258789,17.770000457763672,17.459999084472656,17.719999313354492,17.719999313354492,272223 +2023-01-04 13:30:00+00:00,17.729999542236328,17.805999755859375,17.270000457763672,17.299999237060547,17.299999237060547,395234 +2023-01-04 14:30:00+00:00,17.28700065612793,17.449899673461914,17.219999313354492,17.219999313354492,17.219999313354492,440146 +2023-01-04 15:30:00+00:00,17.219999313354492,17.34000015258789,17.059999465942383,17.33180046081543,17.33180046081543,711328 +2023-01-05 09:30:00+00:00,17.059999465942383,17.260000228881836,16.40999984741211,16.43000030517578,16.43000030517578,1389026 +2023-01-05 10:30:00+00:00,16.43000030517578,16.45989990234375,16.110000610351562,16.18000030517578,16.18000030517578,1140889 +2023-01-05 11:30:00+00:00,16.190000534057617,16.540000915527344,16.13800048828125,16.31999969482422,16.31999969482422,576882 +2023-01-05 12:30:00+00:00,16.31999969482422,16.424999237060547,16.170000076293945,16.280000686645508,16.280000686645508,390483 +2023-01-05 13:30:00+00:00,16.280000686645508,16.31999969482422,16.09079933166504,16.1299991607666,16.1299991607666,586985 +2023-01-05 14:30:00+00:00,16.1299991607666,16.18000030517578,15.890000343322754,15.90999984741211,15.90999984741211,772652 +2023-01-05 15:30:00+00:00,15.90999984741211,16.270000457763672,15.90999984741211,16.239900588989258,16.239900588989258,960022 +2023-01-06 09:30:00+00:00,16.0,16.200000762939453,15.520000457763672,15.531800270080566,15.531800270080566,1545091 +2023-01-06 10:30:00+00:00,15.530099868774414,16.309999465942383,15.40999984741211,16.0,16.0,856281 +2023-01-06 11:30:00+00:00,16.020000457763672,16.149999618530273,15.880000114440918,15.9399995803833,15.9399995803833,346004 +2023-01-06 12:30:00+00:00,15.949999809265137,16.020000457763672,15.831299781799316,15.9399995803833,15.9399995803833,250320 +2023-01-06 13:30:00+00:00,15.949999809265137,16.190000534057617,15.9399995803833,15.960000038146973,15.960000038146973,319624 +2023-01-06 14:30:00+00:00,15.960000038146973,16.239999771118164,15.958499908447266,16.215200424194336,16.215200424194336,394192 +2023-01-06 15:30:00+00:00,16.210100173950195,16.56999969482422,16.209999084472656,16.459999084472656,16.459999084472656,964802 +2023-01-09 09:30:00+00:00,16.649999618530273,17.1299991607666,16.450000762939453,16.860000610351562,16.860000610351562,1017794 +2023-01-09 10:30:00+00:00,16.860000610351562,16.989999771118164,16.6299991607666,16.8700008392334,16.8700008392334,458951 +2023-01-09 11:30:00+00:00,16.864999771118164,16.925800323486328,16.690000534057617,16.920000076293945,16.920000076293945,332839 +2023-01-09 12:30:00+00:00,16.920000076293945,16.93000030517578,16.58099937438965,16.809999465942383,16.809999465942383,359779 +2023-01-09 13:30:00+00:00,16.81999969482422,16.81999969482422,16.565000534057617,16.774999618530273,16.774999618530273,324391 +2023-01-09 14:30:00+00:00,16.770999908447266,16.780000686645508,16.3700008392334,16.489999771118164,16.489999771118164,444426 +2023-01-09 15:30:00+00:00,16.489999771118164,16.514999389648438,16.360000610351562,16.3799991607666,16.3799991607666,426585 +2023-01-10 09:30:00+00:00,16.299999237060547,16.75,16.280000686645508,16.350000381469727,16.350000381469727,610459 +2023-01-10 10:30:00+00:00,16.350000381469727,16.700000762939453,16.25,16.459999084472656,16.459999084472656,322276 +2023-01-10 11:30:00+00:00,16.469999313354492,16.56999969482422,16.360000610351562,16.520000457763672,16.520000457763672,215030 +2023-01-10 12:30:00+00:00,16.520000457763672,16.635000228881836,16.469999313354492,16.560699462890625,16.560699462890625,205752 +2023-01-10 13:30:00+00:00,16.559999465942383,16.809999465942383,16.549999237060547,16.809999465942383,16.809999465942383,278995 +2023-01-10 14:30:00+00:00,16.80500030517578,17.5,16.770000457763672,17.5,17.5,1035822 +2023-01-10 15:30:00+00:00,17.499900817871094,18.09000015258789,17.459999084472656,17.75,17.75,1589973 +2023-01-11 09:30:00+00:00,18.190000534057617,20.049999237060547,17.860000610351562,19.25,19.25,4034427 +2023-01-11 10:30:00+00:00,19.280000686645508,19.289899826049805,18.565500259399414,18.6200008392334,18.6200008392334,1325883 +2023-01-11 11:30:00+00:00,18.610000610351562,18.799999237060547,18.520000457763672,18.62350082397461,18.62350082397461,417032 +2023-01-11 12:30:00+00:00,18.6299991607666,18.850000381469727,18.460599899291992,18.670000076293945,18.670000076293945,488249 +2023-01-11 13:30:00+00:00,18.68000030517578,19.270000457763672,18.68000030517578,19.059999465942383,19.059999465942383,833826 +2023-01-11 14:30:00+00:00,19.040000915527344,19.139999389648438,18.75,18.75,18.75,413957 +2023-01-11 15:30:00+00:00,18.75,19.030000686645508,18.640100479125977,19.020000457763672,19.020000457763672,627298 +2023-01-12 09:30:00+00:00,19.040000915527344,19.579999923706055,18.34000015258789,18.969999313354492,18.969999313354492,1260357 +2023-01-12 10:30:00+00:00,18.950000762939453,19.25,18.68000030517578,19.010000228881836,19.010000228881836,413062 +2023-01-12 11:30:00+00:00,19.024999618530273,19.389999389648438,18.950000762939453,19.3799991607666,19.3799991607666,400625 +2023-01-12 12:30:00+00:00,19.384599685668945,19.739999771118164,19.229999542236328,19.25,19.25,710245 +2023-01-12 13:30:00+00:00,19.219999313354492,19.690000534057617,19.190000534057617,19.6200008392334,19.6200008392334,319083 +2023-01-12 14:30:00+00:00,19.61210060119629,19.950000762939453,19.59000015258789,19.947500228881836,19.947500228881836,955988 +2023-01-12 15:30:00+00:00,19.940000534057617,20.6299991607666,19.93000030517578,20.617300033569336,20.617300033569336,1517121 +2023-01-13 09:30:00+00:00,19.8799991607666,20.799999237060547,19.799999237060547,20.59000015258789,20.59000015258789,1504344 +2023-01-13 10:30:00+00:00,20.559999465942383,21.110000610351562,20.420000076293945,20.709999084472656,20.709999084472656,844371 +2023-01-13 11:30:00+00:00,20.719999313354492,20.899999618530273,20.540000915527344,20.889999389648438,20.889999389648438,569734 +2023-01-13 12:30:00+00:00,20.889999389648438,21.06999969482422,20.299999237060547,20.6200008392334,20.6200008392334,701162 +2023-01-13 13:30:00+00:00,20.610000610351562,20.780000686645508,20.530000686645508,20.62150001525879,20.62150001525879,379180 +2023-01-13 14:30:00+00:00,20.639999389648438,20.641599655151367,20.170000076293945,20.440000534057617,20.440000534057617,486233 +2023-01-13 15:30:00+00:00,20.450000762939453,20.489999771118164,20.280000686645508,20.459999084472656,20.459999084472656,723930 +2023-01-17 09:30:00+00:00,20.420000076293945,21.34000015258789,20.420000076293945,21.11009979248047,21.11009979248047,1100528 +2023-01-17 10:30:00+00:00,21.139999389648438,21.260000228881836,20.729999542236328,20.90999984741211,20.90999984741211,536955 +2023-01-17 11:30:00+00:00,20.920000076293945,21.549999237060547,20.8799991607666,21.385000228881836,21.385000228881836,603270 +2023-01-17 12:30:00+00:00,21.40329933166504,21.700000762939453,21.020000457763672,21.700000762939453,21.700000762939453,444087 +2023-01-17 13:30:00+00:00,21.71500015258789,21.889999389648438,21.40999984741211,21.670000076293945,21.670000076293945,985395 +2023-01-17 14:30:00+00:00,21.65999984741211,21.940000534057617,21.549999237060547,21.558900833129883,21.558900833129883,377534 +2023-01-17 15:30:00+00:00,21.550100326538086,21.81999969482422,21.530000686645508,21.809999465942383,21.809999465942383,574671 +2023-01-18 09:30:00+00:00,22.010000228881836,22.149999618530273,21.299999237060547,21.93000030517578,21.93000030517578,1346501 +2023-01-18 10:30:00+00:00,21.936199188232422,21.936199188232422,20.989999771118164,21.194900512695312,21.194900512695312,1247886 +2023-01-18 11:30:00+00:00,21.204999923706055,21.309999465942383,20.68000030517578,20.860000610351562,20.860000610351562,1031186 +2023-01-18 12:30:00+00:00,20.8700008392334,20.935800552368164,20.549999237060547,20.770000457763672,20.770000457763672,472416 +2023-01-18 13:30:00+00:00,20.770000457763672,21.229999542236328,20.719999313354492,20.940000534057617,20.940000534057617,392177 +2023-01-18 14:30:00+00:00,20.950000762939453,21.020000457763672,20.62380027770996,20.68000030517578,20.68000030517578,319321 +2023-01-18 15:30:00+00:00,20.67729949951172,20.790000915527344,20.5,20.790000915527344,20.790000915527344,648765 +2023-01-19 09:30:00+00:00,20.440000534057617,20.450000762939453,18.90999984741211,18.920000076293945,18.920000076293945,1501928 +2023-01-19 10:30:00+00:00,18.918100357055664,19.299999237060547,18.81999969482422,19.020000457763672,19.020000457763672,949713 +2023-01-19 11:30:00+00:00,19.014999389648438,19.170400619506836,18.850000381469727,19.100000381469727,19.100000381469727,467492 +2023-01-19 12:30:00+00:00,19.09000015258789,19.190000534057617,18.997299194335938,19.10700035095215,19.10700035095215,227567 +2023-01-19 13:30:00+00:00,19.110000610351562,19.459999084472656,19.110000610351562,19.40999984741211,19.40999984741211,462945 +2023-01-19 14:30:00+00:00,19.40999984741211,19.420000076293945,19.229999542236328,19.229999542236328,19.229999542236328,357498 +2023-01-19 15:30:00+00:00,19.239999771118164,19.239999771118164,18.979999542236328,19.040000915527344,19.040000915527344,417884 +2023-01-20 09:30:00+00:00,19.049999237060547,19.432899475097656,18.899999618530273,19.329999923706055,19.329999923706055,562478 +2023-01-20 10:30:00+00:00,19.323999404907227,19.549999237060547,19.209999084472656,19.40290069580078,19.40290069580078,376392 +2023-01-20 11:30:00+00:00,19.40999984741211,19.459999084472656,19.25,19.34000015258789,19.34000015258789,265846 +2023-01-20 12:30:00+00:00,19.34000015258789,19.440000534057617,19.280000686645508,19.339099884033203,19.339099884033203,209465 +2023-01-20 13:30:00+00:00,19.34000015258789,19.908000946044922,19.34000015258789,19.895000457763672,19.895000457763672,400892 +2023-01-20 14:30:00+00:00,19.899999618530273,20.069900512695312,19.790000915527344,19.989999771118164,19.989999771118164,754351 +2023-01-20 15:30:00+00:00,20.0,20.030000686645508,19.538999557495117,19.639999389648438,19.639999389648438,844045 +2023-01-23 09:30:00+00:00,19.5,20.579999923706055,19.3700008392334,20.50079917907715,20.50079917907715,810473 +2023-01-23 10:30:00+00:00,20.520000457763672,21.450000762939453,20.450000762939453,21.450000762939453,21.450000762939453,1261892 +2023-01-23 11:30:00+00:00,21.469999313354492,22.149999618530273,21.329999923706055,22.03059959411621,22.03059959411621,1355569 +2023-01-23 12:30:00+00:00,22.040000915527344,22.489999771118164,21.829999923706055,21.98859977722168,21.98859977722168,1635774 +2023-01-23 13:30:00+00:00,21.97450065612793,22.209999084472656,21.65999984741211,21.780000686645508,21.780000686645508,856481 +2023-01-23 14:30:00+00:00,21.780000686645508,21.93000030517578,21.336299896240234,21.649999618530273,21.649999618530273,708174 +2023-01-23 15:30:00+00:00,21.649999618530273,21.780000686645508,21.6299991607666,21.649999618530273,21.649999618530273,445564 +2023-01-24 09:30:00+00:00,21.299999237060547,22.09000015258789,21.0,21.459999084472656,21.459999084472656,852808 +2023-01-24 10:30:00+00:00,21.420000076293945,21.790000915527344,21.28030014038086,21.700000762939453,21.700000762939453,280165 +2023-01-24 11:30:00+00:00,21.719999313354492,21.790000915527344,21.471500396728516,21.729999542236328,21.729999542236328,178997 +2023-01-24 12:30:00+00:00,21.75,21.75,21.389999389648438,21.489999771118164,21.489999771118164,166265 +2023-01-24 13:30:00+00:00,21.524599075317383,21.6200008392334,21.329999923706055,21.47209930419922,21.47209930419922,157571 +2023-01-24 14:30:00+00:00,21.475000381469727,21.780000686645508,21.329999923706055,21.75,21.75,265938 +2023-01-24 15:30:00+00:00,21.750200271606445,21.81999969482422,21.399999618530273,21.40999984741211,21.40999984741211,377445 +2023-01-25 09:30:00+00:00,20.59000015258789,20.610000610351562,19.530000686645508,19.700000762939453,19.700000762939453,1184328 +2023-01-25 10:30:00+00:00,19.717300415039062,20.300100326538086,19.704999923706055,20.160900115966797,20.160900115966797,535063 +2023-01-25 11:30:00+00:00,20.15999984741211,20.239999771118164,20.020000457763672,20.1200008392334,20.1200008392334,227644 +2023-01-25 12:30:00+00:00,20.1200008392334,20.440000534057617,20.049999237060547,20.399999618530273,20.399999618530273,215747 +2023-01-25 13:30:00+00:00,20.413999557495117,20.579999923706055,20.350000381469727,20.360000610351562,20.360000610351562,243608 +2023-01-25 14:30:00+00:00,20.3799991607666,20.84000015258789,20.330400466918945,20.635000228881836,20.635000228881836,366579 +2023-01-25 15:30:00+00:00,20.639999389648438,20.65999984741211,20.219999313354492,20.239999771118164,20.239999771118164,600521 +2023-01-26 09:30:00+00:00,20.610000610351562,21.168500900268555,20.010000228881836,20.334999084472656,20.334999084472656,751995 +2023-01-26 10:30:00+00:00,20.33810043334961,20.5,20.040000915527344,20.229999542236328,20.229999542236328,286391 +2023-01-26 11:30:00+00:00,20.229999542236328,20.420000076293945,20.1299991607666,20.38759994506836,20.38759994506836,179600 +2023-01-26 12:30:00+00:00,20.3700008392334,20.450000762939453,20.1200008392334,20.169099807739258,20.169099807739258,194143 +2023-01-26 13:30:00+00:00,20.15999984741211,20.209999084472656,19.93000030517578,20.110000610351562,20.110000610351562,307534 +2023-01-26 14:30:00+00:00,20.11389923095703,20.198299407958984,19.3799991607666,19.889999389648438,19.889999389648438,1317103 +2023-01-26 15:30:00+00:00,19.900999069213867,20.079999923706055,19.850000381469727,20.0,20.0,408552 +2023-01-27 09:30:00+00:00,19.799999237060547,20.277999877929688,19.649999618530273,19.899999618530273,19.899999618530273,492223 +2023-01-27 10:30:00+00:00,19.90999984741211,19.950000762939453,19.40999984741211,19.510000228881836,19.510000228881836,580687 +2023-01-27 11:30:00+00:00,19.510000228881836,20.200000762939453,19.510000228881836,20.170000076293945,20.170000076293945,552620 +2023-01-27 12:30:00+00:00,20.170000076293945,22.170000076293945,20.120100021362305,21.917299270629883,21.917299270629883,3135747 +2023-01-27 13:30:00+00:00,21.925600051879883,23.260000228881836,21.922300338745117,22.815000534057617,22.815000534057617,3251223 +2023-01-27 14:30:00+00:00,22.81999969482422,23.309999465942383,22.290000915527344,22.524999618530273,22.524999618530273,2235581 +2023-01-27 15:30:00+00:00,22.520999908447266,22.920000076293945,22.40999984741211,22.81999969482422,22.81999969482422,1334254 +2023-01-30 09:30:00+00:00,22.5,23.479999542236328,21.899999618530273,22.424999237060547,22.424999237060547,2144387 +2023-01-30 10:30:00+00:00,22.413299560546875,22.549999237060547,22.010000228881836,22.1299991607666,22.1299991607666,558331 +2023-01-30 11:30:00+00:00,22.1299991607666,22.260000228881836,21.740400314331055,21.979999542236328,21.979999542236328,548745 +2023-01-30 12:30:00+00:00,21.969999313354492,22.100000381469727,21.829999923706055,21.958799362182617,21.958799362182617,280888 +2023-01-30 13:30:00+00:00,21.950000762939453,21.950000762939453,21.3700008392334,21.399999618530273,21.399999618530273,611128 +2023-01-30 14:30:00+00:00,21.3799991607666,21.489999771118164,21.299999237060547,21.405000686645508,21.405000686645508,265692 +2023-01-30 15:30:00+00:00,21.405000686645508,21.405000686645508,21.1299991607666,21.270000457763672,21.270000457763672,454374 +2023-01-31 09:30:00+00:00,21.40999984741211,21.940000534057617,21.299999237060547,21.8700008392334,21.8700008392334,575051 +2023-01-31 10:30:00+00:00,21.893699645996094,22.049999237060547,21.6200008392334,21.809999465942383,21.809999465942383,474726 +2023-01-31 11:30:00+00:00,21.802099227905273,21.8799991607666,21.610000610351562,21.819000244140625,21.819000244140625,190285 +2023-01-31 12:30:00+00:00,21.81999969482422,21.84000015258789,21.450000762939453,21.52199935913086,21.52199935913086,338741 +2023-01-31 13:30:00+00:00,21.530000686645508,21.65999984741211,21.43000030517578,21.56999969482422,21.56999969482422,265332 +2023-01-31 14:30:00+00:00,21.600000381469727,21.65999984741211,21.40999984741211,21.420000076293945,21.420000076293945,226961 +2023-01-31 15:30:00+00:00,21.43000030517578,21.860000610351562,21.43000030517578,21.860000610351562,21.860000610351562,516547 +2023-02-01 09:30:00+00:00,21.489999771118164,21.81999969482422,21.09000015258789,21.459999084472656,21.459999084472656,808213 +2023-02-01 10:30:00+00:00,21.479999542236328,21.524999618530273,20.610000610351562,20.77989959716797,20.77989959716797,677857 +2023-02-01 11:30:00+00:00,20.760000228881836,20.860000610351562,20.575599670410156,20.614999771118164,20.614999771118164,364644 +2023-02-01 12:30:00+00:00,20.614999771118164,20.93000030517578,20.56999969482422,20.790000915527344,20.790000915527344,282883 +2023-02-01 13:30:00+00:00,20.799999237060547,21.079999923706055,20.6299991607666,20.77739906311035,20.77739906311035,378498 +2023-02-01 14:30:00+00:00,20.799999237060547,21.950000762939453,20.549999237060547,21.80500030517578,21.80500030517578,1199725 +2023-02-01 15:30:00+00:00,21.809999465942383,22.1200008392334,21.704999923706055,21.829999923706055,21.829999923706055,648483 +2023-02-02 09:30:00+00:00,22.75,23.329999923706055,22.25,23.200000762939453,23.200000762939453,2148612 +2023-02-02 10:30:00+00:00,23.202199935913086,24.399999618530273,23.06999969482422,23.56999969482422,23.56999969482422,2289894 +2023-02-02 11:30:00+00:00,23.555099487304688,23.56999969482422,23.06999969482422,23.09000015258789,23.09000015258789,632209 +2023-02-02 12:30:00+00:00,23.079999923706055,23.420000076293945,23.079999923706055,23.139999389648438,23.139999389648438,434430 +2023-02-02 13:30:00+00:00,23.1299991607666,23.549999237060547,22.790000915527344,22.830400466918945,22.830400466918945,775446 +2023-02-02 14:30:00+00:00,22.860000610351562,22.889999389648438,22.219999313354492,22.459999084472656,22.459999084472656,651531 +2023-02-02 15:30:00+00:00,22.4689998626709,22.863500595092773,22.459999084472656,22.729999542236328,22.729999542236328,538515 +2023-02-03 09:30:00+00:00,22.010000228881836,23.92609977722168,21.93000030517578,23.239999771118164,23.239999771118164,1868019 +2023-02-03 10:30:00+00:00,23.239999771118164,23.420000076293945,22.719999313354492,22.90999984741211,22.90999984741211,531383 +2023-02-03 11:30:00+00:00,22.920000076293945,22.979999542236328,22.424999237060547,22.514999389648438,22.514999389648438,526517 +2023-02-03 12:30:00+00:00,22.5,22.559999465942383,22.040000915527344,22.200000762939453,22.200000762939453,457776 +2023-02-03 13:30:00+00:00,22.200000762939453,22.420000076293945,21.969999313354492,22.299999237060547,22.299999237060547,408564 +2023-02-03 14:30:00+00:00,22.290000915527344,22.290000915527344,21.799999237060547,22.209999084472656,22.209999084472656,535591 +2023-02-03 15:30:00+00:00,22.205400466918945,22.280000686645508,22.049999237060547,22.260000228881836,22.260000228881836,452374 +2023-02-06 09:30:00+00:00,22.149999618530273,22.649900436401367,22.059999465942383,22.125,22.125,603397 +2023-02-06 10:30:00+00:00,22.079999923706055,23.010000228881836,21.899999618530273,22.82859992980957,22.82859992980957,840071 +2023-02-06 11:30:00+00:00,22.84000015258789,23.229999542236328,22.829999923706055,23.1200008392334,23.1200008392334,807325 +2023-02-06 12:30:00+00:00,23.1200008392334,23.25,22.8799991607666,22.979999542236328,22.979999542236328,629096 +2023-02-06 13:30:00+00:00,22.959999084472656,23.579999923706055,22.959999084472656,23.31999969482422,23.31999969482422,876133 +2023-02-06 14:30:00+00:00,23.329999923706055,24.700000762939453,23.239999771118164,24.690000534057617,24.690000534057617,1738909 +2023-02-06 15:30:00+00:00,24.674999237060547,24.8799991607666,23.540000915527344,23.860000610351562,23.860000610351562,2902589 +2023-02-07 09:30:00+00:00,23.0,23.049999237060547,21.020099639892578,21.06999969482422,21.06999969482422,3165508 +2023-02-07 10:30:00+00:00,21.06999969482422,21.649999618530273,21.020000457763672,21.241199493408203,21.241199493408203,943425 +2023-02-07 11:30:00+00:00,21.25,21.270000457763672,20.875,21.010000228881836,21.010000228881836,1201173 +2023-02-07 12:30:00+00:00,21.010000228881836,21.637100219726562,20.8799991607666,21.0,21.0,915084 +2023-02-07 13:30:00+00:00,21.0049991607666,21.010000228881836,20.600000381469727,20.6200008392334,20.6200008392334,951726 +2023-02-07 14:30:00+00:00,20.6200008392334,21.139999389648438,20.5,21.1200008392334,21.1200008392334,1140925 +2023-02-07 15:30:00+00:00,21.1200008392334,21.239999771118164,21.014999389648438,21.229999542236328,21.229999542236328,605416 +2023-02-08 09:30:00+00:00,21.43000030517578,21.549999237060547,20.610000610351562,21.22010040283203,21.22010040283203,928541 +2023-02-08 10:30:00+00:00,21.219999313354492,21.3799991607666,20.829999923706055,20.831499099731445,20.831499099731445,477439 +2023-02-08 11:30:00+00:00,20.838499069213867,21.209999084472656,20.75659942626953,21.170000076293945,21.170000076293945,170280 +2023-02-08 12:30:00+00:00,21.17099952697754,21.402700424194336,21.100000381469727,21.239999771118164,21.239999771118164,291026 +2023-02-08 13:30:00+00:00,21.239999771118164,21.344999313354492,20.90999984741211,21.18000030517578,21.18000030517578,324291 +2023-02-08 14:30:00+00:00,21.170499801635742,21.239999771118164,20.979999542236328,21.155000686645508,21.155000686645508,220371 +2023-02-08 15:30:00+00:00,21.149999618530273,21.190000534057617,21.030000686645508,21.100000381469727,21.100000381469727,288655 +2023-02-09 09:30:00+00:00,21.25,21.645000457763672,20.959999084472656,21.15999984741211,21.15999984741211,780553 +2023-02-09 10:30:00+00:00,21.149700164794922,21.610000610351562,20.90999984741211,21.020000457763672,21.020000457763672,638401 +2023-02-09 11:30:00+00:00,21.0,21.049999237060547,20.309999465942383,20.31999969482422,20.31999969482422,686992 +2023-02-09 12:30:00+00:00,20.33989906311035,20.3700008392334,20.020000457763672,20.08880043029785,20.08880043029785,682919 +2023-02-09 13:30:00+00:00,20.079999923706055,20.190000534057617,19.81999969482422,19.850000381469727,19.850000381469727,455504 +2023-02-09 14:30:00+00:00,19.850000381469727,20.059999465942383,19.68000030517578,19.735000610351562,19.735000610351562,584080 +2023-02-09 15:30:00+00:00,19.719999313354492,19.87649917602539,19.670000076293945,19.670000076293945,19.670000076293945,484907 +2023-02-10 09:30:00+00:00,19.559999465942383,20.039899826049805,19.3700008392334,19.729999542236328,19.729999542236328,943567 +2023-02-10 10:30:00+00:00,19.75,19.918399810791016,19.530000686645508,19.530000686645508,19.530000686645508,307966 +2023-02-10 11:30:00+00:00,19.530000686645508,19.530000686645508,19.15999984741211,19.290000915527344,19.290000915527344,361543 +2023-02-10 12:30:00+00:00,19.299999237060547,19.519899368286133,19.260000228881836,19.350000381469727,19.350000381469727,180183 +2023-02-10 13:30:00+00:00,19.354999542236328,19.354999542236328,19.049999237060547,19.110000610351562,19.110000610351562,282843 +2023-02-10 14:30:00+00:00,19.118000030517578,19.34000015258789,19.110000610351562,19.209999084472656,19.209999084472656,270010 +2023-02-10 15:30:00+00:00,19.239999771118164,19.375,19.209999084472656,19.280000686645508,19.280000686645508,433680 +2023-02-13 09:30:00+00:00,19.361499786376953,19.440000534057617,19.010000228881836,19.139999389648438,19.139999389648438,489985 +2023-02-13 10:30:00+00:00,19.149999618530273,19.479999542236328,19.10099983215332,19.298099517822266,19.298099517822266,312115 +2023-02-13 11:30:00+00:00,19.290000915527344,19.940000534057617,19.229999542236328,19.690000534057617,19.690000534057617,405789 +2023-02-13 12:30:00+00:00,19.674999237060547,19.899999618530273,19.59000015258789,19.87849998474121,19.87849998474121,231963 +2023-02-13 13:30:00+00:00,19.87809944152832,19.920000076293945,19.65999984741211,19.65999984741211,19.65999984741211,175336 +2023-02-13 14:30:00+00:00,19.690000534057617,19.739999771118164,19.420000076293945,19.6299991607666,19.6299991607666,276573 +2023-02-13 15:30:00+00:00,19.635000228881836,19.780000686645508,19.579999923706055,19.709999084472656,19.709999084472656,303914 +2023-02-14 09:30:00+00:00,19.309999465942383,20.010000228881836,19.100000381469727,19.545000076293945,19.545000076293945,617351 +2023-02-14 10:30:00+00:00,19.549999237060547,19.600000381469727,19.149999618530273,19.219999313354492,19.219999313354492,414661 +2023-02-14 11:30:00+00:00,19.200000762939453,19.364999771118164,19.139999389648438,19.267200469970703,19.267200469970703,280634 +2023-02-14 12:30:00+00:00,19.25,19.45669937133789,19.200000762939453,19.329999923706055,19.329999923706055,224453 +2023-02-14 13:30:00+00:00,19.34000015258789,19.469999313354492,19.280000686645508,19.440000534057617,19.440000534057617,219844 +2023-02-14 14:30:00+00:00,19.43000030517578,19.690000534057617,19.43000030517578,19.6200008392334,19.6200008392334,342379 +2023-02-14 15:30:00+00:00,19.6200008392334,19.8799991607666,19.59600067138672,19.860000610351562,19.860000610351562,541639 +2023-02-15 09:30:00+00:00,19.799999237060547,20.151399612426758,19.59000015258789,19.977500915527344,19.977500915527344,679222 +2023-02-15 10:30:00+00:00,19.9950008392334,20.989999771118164,19.94499969482422,20.68000030517578,20.68000030517578,1879008 +2023-02-15 11:30:00+00:00,20.700000762939453,21.200000762939453,20.610000610351562,21.149999618530273,21.149999618530273,1168590 +2023-02-15 12:30:00+00:00,21.155000686645508,21.239999771118164,20.860000610351562,21.149999618530273,21.149999618530273,582066 +2023-02-15 13:30:00+00:00,21.15850067138672,21.540000915527344,21.150100708007812,21.239999771118164,21.239999771118164,993039 +2023-02-15 14:30:00+00:00,21.25,21.6200008392334,21.1200008392334,21.59000015258789,21.59000015258789,764911 +2023-02-15 15:30:00+00:00,21.598100662231445,21.799999237060547,21.540000915527344,21.799999237060547,21.799999237060547,891438 +2023-02-16 09:30:00+00:00,21.25,21.579999923706055,20.850000381469727,21.372699737548828,21.372699737548828,880363 +2023-02-16 10:30:00+00:00,21.354400634765625,21.920000076293945,21.305099487304688,21.649999618530273,21.649999618530273,489082 +2023-02-16 11:30:00+00:00,21.68000030517578,21.950000762939453,21.5,21.940000534057617,21.940000534057617,339911 +2023-02-16 12:30:00+00:00,21.936100006103516,22.420000076293945,21.700000762939453,21.8523006439209,21.8523006439209,948228 +2023-02-16 13:30:00+00:00,21.860000610351562,22.030000686645508,21.770000457763672,21.860000610351562,21.860000610351562,276013 +2023-02-16 14:30:00+00:00,21.854999542236328,21.940000534057617,21.3700008392334,21.459999084472656,21.459999084472656,314966 +2023-02-16 15:30:00+00:00,21.45840072631836,21.6299991607666,21.34000015258789,21.59000015258789,21.59000015258789,423363 +2023-02-17 09:30:00+00:00,21.510000228881836,21.790000915527344,21.149999618530273,21.6200008392334,21.6200008392334,673129 +2023-02-17 10:30:00+00:00,21.614999771118164,21.850000381469727,21.34000015258789,21.540000915527344,21.540000915527344,349244 +2023-02-17 11:30:00+00:00,21.559999465942383,22.069900512695312,21.464000701904297,21.93000030517578,21.93000030517578,427570 +2023-02-17 12:30:00+00:00,21.934999465942383,22.0585994720459,21.6299991607666,21.920000076293945,21.920000076293945,303948 +2023-02-17 13:30:00+00:00,21.91010093688965,22.049999237060547,21.780000686645508,21.969999313354492,21.969999313354492,275932 +2023-02-17 14:30:00+00:00,21.979999542236328,22.030000686645508,21.80590057373047,21.860000610351562,21.860000610351562,294856 +2023-02-17 15:30:00+00:00,21.860000610351562,22.0,21.829999923706055,21.989999771118164,21.989999771118164,359885 +2023-02-21 09:30:00+00:00,21.420000076293945,21.829999923706055,21.010000228881836,21.085399627685547,21.085399627685547,771925 +2023-02-21 10:30:00+00:00,21.06999969482422,21.450000762939453,20.799999237060547,20.99799919128418,20.99799919128418,664949 +2023-02-21 11:30:00+00:00,20.976299285888672,21.065000534057617,20.760000228881836,20.889999389648438,20.889999389648438,326206 +2023-02-21 12:30:00+00:00,20.899999618530273,21.09000015258789,20.859899520874023,20.8700008392334,20.8700008392334,192243 +2023-02-21 13:30:00+00:00,20.864999771118164,20.940000534057617,20.760000228881836,20.93000030517578,20.93000030517578,298851 +2023-02-21 14:30:00+00:00,20.950000762939453,21.069900512695312,20.721900939941406,20.959999084472656,20.959999084472656,294637 +2023-02-21 15:30:00+00:00,20.969999313354492,21.019899368286133,20.625,20.65999984741211,20.65999984741211,399044 +2023-02-22 09:30:00+00:00,20.530000686645508,21.186399459838867,20.530000686645508,20.908100128173828,20.908100128173828,614308 +2023-02-22 10:30:00+00:00,20.899999618530273,21.02869987487793,20.6299991607666,20.75,20.75,278117 +2023-02-22 11:30:00+00:00,20.75,20.920000076293945,20.65999984741211,20.65999984741211,20.65999984741211,170085 +2023-02-22 12:30:00+00:00,20.66830062866211,20.81999969482422,20.399999618530273,20.540000915527344,20.540000915527344,277042 +2023-02-22 13:30:00+00:00,20.5393009185791,20.59000015258789,20.37190055847168,20.489999771118164,20.489999771118164,156337 +2023-02-22 14:30:00+00:00,20.469999313354492,20.56999969482422,20.333099365234375,20.5,20.5,249658 +2023-02-22 15:30:00+00:00,20.479999542236328,20.6200008392334,20.420000076293945,20.530000686645508,20.530000686645508,256860 +2023-02-23 09:30:00+00:00,20.65999984741211,20.8700008392334,19.959999084472656,20.010000228881836,20.010000228881836,616386 +2023-02-23 10:30:00+00:00,20.019899368286133,20.049999237060547,19.549999237060547,19.65999984741211,19.65999984741211,614856 +2023-02-23 11:30:00+00:00,19.641599655151367,19.790000915527344,19.530000686645508,19.639999389648438,19.639999389648438,431470 +2023-02-23 12:30:00+00:00,19.639999389648438,20.049999237060547,19.6200008392334,19.950000762939453,19.950000762939453,274857 +2023-02-23 13:30:00+00:00,19.959999084472656,20.31999969482422,19.912900924682617,20.20989990234375,20.20989990234375,226792 +2023-02-23 14:30:00+00:00,20.229999542236328,20.411399841308594,20.139999389648438,20.34000015258789,20.34000015258789,305010 +2023-02-23 15:30:00+00:00,20.350000381469727,20.409900665283203,20.139999389648438,20.139999389648438,20.139999389648438,313142 +2023-02-24 09:30:00+00:00,19.709999084472656,20.079999923706055,19.600000381469727,19.799999237060547,19.799999237060547,444237 +2023-02-24 10:30:00+00:00,19.850000381469727,19.8799991607666,19.549999237060547,19.84000015258789,19.84000015258789,333519 +2023-02-24 11:30:00+00:00,19.860000610351562,19.959999084472656,19.600000381469727,19.670000076293945,19.670000076293945,272465 +2023-02-24 12:30:00+00:00,19.68000030517578,19.719999313354492,19.58289909362793,19.670000076293945,19.670000076293945,195070 +2023-02-24 13:30:00+00:00,19.649999618530273,19.790000915527344,19.59000015258789,19.670000076293945,19.670000076293945,199700 +2023-02-24 14:30:00+00:00,19.666799545288086,19.770000457763672,19.559999465942383,19.6200008392334,19.6200008392334,209809 +2023-02-24 15:30:00+00:00,19.63129997253418,19.65999984741211,19.549999237060547,19.549999237060547,19.549999237060547,410624 +2023-02-27 09:30:00+00:00,19.610000610351562,19.700000762939453,19.299999237060547,19.485000610351562,19.485000610351562,575749 +2023-02-27 10:30:00+00:00,19.485000610351562,19.56999969482422,18.961599349975586,19.020000457763672,19.020000457763672,952619 +2023-02-27 11:30:00+00:00,19.023000717163086,19.100000381469727,18.889999389648438,19.010000228881836,19.010000228881836,485007 +2023-02-27 12:30:00+00:00,19.009899139404297,19.260000228881836,19.0049991607666,19.18000030517578,19.18000030517578,222988 +2023-02-27 13:30:00+00:00,19.190000534057617,19.40999984741211,19.128799438476562,19.290000915527344,19.290000915527344,421429 +2023-02-27 14:30:00+00:00,19.290000915527344,19.450000762939453,18.90999984741211,19.168800354003906,19.168800354003906,881256 +2023-02-27 15:30:00+00:00,19.15999984741211,19.190000534057617,19.010000228881836,19.110000610351562,19.110000610351562,340066 +2023-02-28 09:30:00+00:00,19.059999465942383,19.520000457763672,18.950000762939453,19.11050033569336,19.11050033569336,691791 +2023-02-28 10:30:00+00:00,19.110000610351562,19.459999084472656,19.010000228881836,19.453500747680664,19.453500747680664,381759 +2023-02-28 11:30:00+00:00,19.459999084472656,19.479999542236328,19.1299991607666,19.139999389648438,19.139999389648438,199419 +2023-02-28 12:30:00+00:00,19.139999389648438,19.222700119018555,19.040000915527344,19.222700119018555,19.222700119018555,199234 +2023-02-28 13:30:00+00:00,19.229999542236328,19.520000457763672,19.193300247192383,19.350000381469727,19.350000381469727,356267 +2023-02-28 14:30:00+00:00,19.340099334716797,19.399999618530273,19.010000228881836,19.03890037536621,19.03890037536621,302018 +2023-02-28 15:30:00+00:00,19.030000686645508,19.239999771118164,19.010000228881836,19.209999084472656,19.209999084472656,460436 +2023-03-01 09:30:00+00:00,18.920000076293945,19.09000015258789,18.209999084472656,18.309999465942383,18.309999465942383,1159723 +2023-03-01 10:30:00+00:00,18.280099868774414,18.8700008392334,18.280000686645508,18.600000381469727,18.600000381469727,714218 +2023-03-01 11:30:00+00:00,18.579999923706055,18.809999465942383,18.510000228881836,18.700000762939453,18.700000762939453,280131 +2023-03-01 12:30:00+00:00,18.709999084472656,18.719999313354492,18.469999313354492,18.479999542236328,18.479999542236328,241573 +2023-03-01 13:30:00+00:00,18.485000610351562,18.68000030517578,18.399999618530273,18.559999465942383,18.559999465942383,358068 +2023-03-01 14:30:00+00:00,18.549999237060547,18.625,18.34000015258789,18.34000015258789,18.34000015258789,317644 +2023-03-01 15:30:00+00:00,18.34000015258789,18.354999542236328,18.139999389648438,18.15999984741211,18.15999984741211,827092 +2023-03-02 09:30:00+00:00,18.149999618530273,18.200000762939453,17.6200008392334,17.940000534057617,17.940000534057617,940291 +2023-03-02 10:30:00+00:00,17.950000762939453,18.1299991607666,17.860000610351562,17.969999313354492,17.969999313354492,369302 +2023-03-02 11:30:00+00:00,17.979999542236328,18.270000457763672,17.8700008392334,18.229900360107422,18.229900360107422,211605 +2023-03-02 12:30:00+00:00,18.219999313354492,18.37700080871582,18.09000015258789,18.110000610351562,18.110000610351562,219758 +2023-03-02 13:30:00+00:00,18.09000015258789,18.399999618530273,18.082000732421875,18.229999542236328,18.229999542236328,199964 +2023-03-02 14:30:00+00:00,18.229999542236328,18.289600372314453,18.06999969482422,18.100000381469727,18.100000381469727,184659 +2023-03-02 15:30:00+00:00,18.100000381469727,18.209999084472656,18.020000457763672,18.200000762939453,18.200000762939453,368936 +2023-03-03 09:30:00+00:00,18.190000534057617,18.649999618530273,18.100000381469727,18.539899826049805,18.539899826049805,550965 +2023-03-03 10:30:00+00:00,18.540000915527344,18.649999618530273,18.3799991607666,18.559999465942383,18.559999465942383,295345 +2023-03-03 11:30:00+00:00,18.550100326538086,18.81999969482422,18.510000228881836,18.739999771118164,18.739999771118164,247503 +2023-03-03 12:30:00+00:00,18.739999771118164,18.969999313354492,18.68000030517578,18.95639991760254,18.95639991760254,304387 +2023-03-03 13:30:00+00:00,18.959999084472656,19.100000381469727,18.899999618530273,19.010000228881836,19.010000228881836,299829 +2023-03-03 14:30:00+00:00,18.979999542236328,18.995100021362305,18.790000915527344,18.809999465942383,18.809999465942383,389180 +2023-03-03 15:30:00+00:00,18.81999969482422,18.84000015258789,18.665000915527344,18.729999542236328,18.729999542236328,313187 +2023-03-06 09:30:00+00:00,18.520000457763672,19.3700008392334,18.520000457763672,18.979999542236328,18.979999542236328,785109 +2023-03-06 10:30:00+00:00,18.969999313354492,19.5,18.940000534057617,19.317800521850586,19.317800521850586,506706 +2023-03-06 11:30:00+00:00,19.31999969482422,19.389999389648438,19.101600646972656,19.139999389648438,19.139999389648438,336760 +2023-03-06 12:30:00+00:00,19.150400161743164,19.165000915527344,18.670000076293945,18.7549991607666,18.7549991607666,351739 +2023-03-06 13:30:00+00:00,18.760000228881836,18.860000610351562,18.700000762939453,18.7549991607666,18.7549991607666,159791 +2023-03-06 14:30:00+00:00,18.760000228881836,18.920000076293945,18.700000762939453,18.709999084472656,18.709999084472656,173269 +2023-03-06 15:30:00+00:00,18.690500259399414,18.819900512695312,18.584999084472656,18.649999618530273,18.649999618530273,390732 +2023-03-07 09:30:00+00:00,18.600000381469727,18.834999084472656,18.149999618530273,18.25,18.25,659903 +2023-03-07 10:30:00+00:00,18.239999771118164,18.510000228881836,18.229999542236328,18.372400283813477,18.372400283813477,288128 +2023-03-07 11:30:00+00:00,18.3700008392334,18.489999771118164,18.280000686645508,18.457300186157227,18.457300186157227,191787 +2023-03-07 12:30:00+00:00,18.469999313354492,18.670000076293945,18.299999237060547,18.36009979248047,18.36009979248047,150541 +2023-03-07 13:30:00+00:00,18.360000610351562,18.3799991607666,18.149999618530273,18.165000915527344,18.165000915527344,251580 +2023-03-07 14:30:00+00:00,18.15999984741211,18.25,18.149999618530273,18.165000915527344,18.165000915527344,260413 +2023-03-07 15:30:00+00:00,18.15999984741211,18.219999313354492,18.059999465942383,18.059999465942383,18.059999465942383,388247 +2023-03-08 09:30:00+00:00,18.049999237060547,18.209999084472656,17.63010025024414,17.959999084472656,17.959999084472656,710805 +2023-03-08 10:30:00+00:00,17.975400924682617,18.110000610351562,17.889999389648438,18.014999389648438,18.014999389648438,486798 +2023-03-08 11:30:00+00:00,18.0,18.200000762939453,17.8700008392334,17.969999313354492,17.969999313354492,521475 +2023-03-08 12:30:00+00:00,17.979999542236328,18.049999237060547,17.875,17.979999542236328,17.979999542236328,466277 +2023-03-08 13:30:00+00:00,17.9950008392334,18.360000610351562,17.950000762939453,18.338499069213867,18.338499069213867,469192 +2023-03-08 14:30:00+00:00,18.325000762939453,18.3799991607666,18.079999923706055,18.1299991607666,18.1299991607666,190185 +2023-03-08 15:30:00+00:00,18.1200008392334,18.350000381469727,18.1200008392334,18.18000030517578,18.18000030517578,305044 +2023-03-09 09:30:00+00:00,18.065000534057617,18.3799991607666,17.911699295043945,18.009700775146484,18.009700775146484,355766 +2023-03-09 10:30:00+00:00,18.0,18.1200008392334,17.90999984741211,17.93000030517578,17.93000030517578,268306 +2023-03-09 11:30:00+00:00,17.93000030517578,18.0,17.79010009765625,17.940000534057617,17.940000534057617,290486 +2023-03-09 12:30:00+00:00,17.950000762939453,18.059999465942383,17.780000686645508,17.81399917602539,17.81399917602539,192291 +2023-03-09 13:30:00+00:00,17.799999237060547,17.84000015258789,17.639999389648438,17.780000686645508,17.780000686645508,320622 +2023-03-09 14:30:00+00:00,17.780000686645508,17.90999984741211,17.65999984741211,17.68000030517578,17.68000030517578,389454 +2023-03-09 15:30:00+00:00,17.657100677490234,17.799999237060547,17.475000381469727,17.524999618530273,17.524999618530273,688832 +2023-03-10 09:30:00+00:00,17.530000686645508,17.566200256347656,16.850000381469727,17.309999465942383,17.309999465942383,713093 +2023-03-10 10:30:00+00:00,17.329999923706055,17.729999542236328,17.219999313354492,17.708599090576172,17.708599090576172,237349 +2023-03-10 11:30:00+00:00,17.700000762939453,17.76569938659668,17.229999542236328,17.309999465942383,17.309999465942383,262737 +2023-03-10 12:30:00+00:00,17.34000015258789,17.350000381469727,17.020000457763672,17.030000686645508,17.030000686645508,231723 +2023-03-10 13:30:00+00:00,17.030000686645508,17.139999389648438,16.969999313354492,16.969999313354492,16.969999313354492,328876 +2023-03-10 14:30:00+00:00,16.989999771118164,17.3799991607666,16.954999923706055,17.229999542236328,17.229999542236328,471061 +2023-03-10 15:30:00+00:00,17.219999313354492,17.299999237060547,17.050100326538086,17.239999771118164,17.239999771118164,445726 +2023-03-13 09:30:00+00:00,16.770000457763672,17.289899826049805,16.520000457763672,16.940000534057617,16.940000534057617,846078 +2023-03-13 10:30:00+00:00,16.940000534057617,17.34000015258789,16.899999618530273,17.329999923706055,17.329999923706055,406739