date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-07-16 09:30:00,13.41,13.66,13.32,13.42,1085954.0,11.9845,12.208,11.9041,11.9935,1085954.0
2020-07-16 10:00:00,13.42,13.58,13.28,13.53,877099.0,11.9935,12.1365,11.8683,12.0918,877099.0
2020-07-16 10:30:00,13.53,13.66,13.47,13.65,442168.0,12.0918,12.208,12.0381,12.199,442168.0
2020-07-16 11:00:00,13.64,14.09,13.64,14.07,757197.0,12.1901,12.5922,12.1901,12.5744,757197.0
2020-07-16 11:30:00,14.06,14.27,13.98,14.25,867626.0,12.5654,12.7531,12.4939,12.7352,867626.0
2020-07-16 12:00:00,14.25,14.27,14.02,14.05,1207925.0,12.7352,12.7531,12.5297,12.5565,1207925.0
2020-07-16 12:30:00,14.05,14.17,14.01,14.06,437664.0,12.5565,12.6637,12.5207,12.5654,437664.0
2020-07-16 13:00:00,14.05,14.22,14.02,14.21,412410.0,12.5565,12.7084,12.5297,12.6995,412410.0
2020-07-16 13:30:00,14.22,14.22,14.04,14.08,348057.0,12.7084,12.7084,12.5476,12.5833,348057.0
2020-07-16 14:00:00,14.07,14.13,14.04,14.09,271908.0,12.5744,12.628,12.5476,12.5922,271908.0
2020-07-16 14:30:00,14.09,14.09,13.9,13.92,647294.0,12.5922,12.5922,12.4224,12.4403,647294.0
2020-07-16 15:00:00,13.91,14.01,13.84,13.96,487475.0,12.4314,12.5207,12.3688,12.4761,487475.0
2020-07-16 15:30:00,13.96,13.97,13.85,13.87,799324.0,12.4761,12.485,12.3778,12.3956,799324.0
2020-07-17 09:30:00,14.01,14.16,13.83,14.11,1279746.0,12.5207,12.6548,12.3599,12.6101,1279746.0
2020-07-17 10:00:00,14.11,14.13,13.76,13.79,776677.0,12.6101,12.628,12.2973,12.3241,776677.0
2020-07-17 10:30:00,13.78,13.87,13.73,13.81,664322.0,12.3152,12.3956,12.2705,12.342,664322.0
2020-07-17 11:00:00,13.81,13.83,13.61,13.64,661270.0,12.342,12.3599,12.1633,12.1901,661270.0
2020-07-17 11:30:00,13.64,13.7,13.57,13.68,459949.0,12.1901,12.2437,12.1275,12.2258,459949.0
2020-07-17 12:00:00,13.68,13.7,13.55,13.63,343310.0,12.2258,12.2437,12.1096,12.1811,343310.0
2020-07-17 12:30:00,13.63,13.68,13.52,13.56,351085.0,12.1811,12.2258,12.0828,12.1186,351085.0
2020-07-17 13:00:00,13.56,13.65,13.5,13.62,289591.0,12.1186,12.199,12.065,12.1722,289591.0
2020-07-17 13:30:00,13.62,13.62,13.42,13.48,387847.0,12.1722,12.1722,11.9935,12.0471,387847.0
2020-07-17 14:00:00,13.48,13.48,13.32,13.32,348049.0,12.0471,12.0471,11.9041,11.9041,348049.0
2020-07-17 14:30:00,13.31,13.4,13.25,13.28,388355.0,11.8952,11.9756,11.8415,11.8683,388355.0
2020-07-17 15:00:00,13.28,13.39,13.28,13.36,403538.0,11.8683,11.9667,11.8683,11.9398,403538.0
2020-07-17 15:30:00,13.36,13.37,13.26,13.29,928580.0,11.9398,11.9488,11.8505,11.8773,928580.0
2020-07-20 09:30:00,13.43,13.69,13.36,13.49,1329048.0,12.0024,12.2348,11.9398,12.056,1329048.0
2020-07-20 10:00:00,13.5,13.56,13.34,13.54,899920.0,12.065,12.1186,11.922,12.1007,899920.0
2020-07-20 10:30:00,13.56,13.8,13.53,13.79,632111.0,12.1186,12.3331,12.0918,12.3241,632111.0
2020-07-20 11:00:00,13.79,13.84,13.71,13.81,511072.0,12.3241,12.3688,12.2526,12.342,511072.0
2020-07-20 11:30:00,13.81,14.06,13.8,14.01,1237621.0,12.342,12.5654,12.3331,12.5207,1237621.0
2020-07-20 12:00:00,14.01,14.14,13.96,14.01,846486.0,12.5207,12.6369,12.4761,12.5207,846486.0
2020-07-20 12:30:00,14.0,14.01,13.82,13.87,491101.0,12.5118,12.5207,12.3509,12.3956,491101.0
2020-07-20 13:00:00,13.87,13.9,13.74,13.76,430658.0,12.3956,12.4224,12.2794,12.2973,430658.0
2020-07-20 13:30:00,13.75,13.78,13.65,13.69,350633.0,12.2884,12.3152,12.199,12.2348,350633.0
2020-07-20 14:00:00,13.7,13.71,13.55,13.63,359701.0,12.2437,12.2526,12.1096,12.1811,359701.0
2020-07-20 14:30:00,13.63,13.68,13.61,13.62,340936.0,12.1811,12.2258,12.1633,12.1722,340936.0
2020-07-20 15:00:00,13.63,13.71,13.61,13.69,374551.0,12.1811,12.2526,12.1633,12.2348,374551.0
2020-07-20 15:30:00,13.69,13.73,13.56,13.6,1190630.0,12.2348,12.2705,12.1186,12.1543,1190630.0
2020-07-21 09:30:00,14.01,14.75,13.96,14.71,2394441.0,12.5418,13.2042,12.497,13.1684,2394441.0
2020-07-21 10:00:00,14.71,14.81,14.56,14.75,1712466.0,13.1684,13.2579,13.0341,13.2042,1712466.0
2020-07-21 10:30:00,14.75,15.01,14.73,14.89,1382575.0,13.2042,13.437,13.1863,13.3295,1382575.0
2020-07-21 11:00:00,14.89,15.19,14.87,15.03,1108940.0,13.3295,13.5981,13.3116,13.4549,1108940.0
2020-07-21 11:30:00,15.03,15.2,14.98,15.02,1067825.0,13.4549,13.607,13.4101,13.4459,1067825.0
2020-07-21 12:00:00,15.02,15.07,14.88,14.96,491990.0,13.4459,13.4907,13.3206,13.3922,491990.0
2020-07-21 12:30:00,14.96,15.11,14.93,15.1,563375.0,13.3922,13.5265,13.3653,13.5175,563375.0
2020-07-21 13:00:00,15.09,15.13,14.96,14.96,553499.0,13.5086,13.5444,13.3922,13.3922,553499.0
2020-07-21 13:30:00,14.96,15.1,14.93,15.0,558364.0,13.3922,13.5175,13.3653,13.428,558364.0
2020-07-21 14:00:00,15.0,15.05,14.84,14.91,424347.0,13.428,13.4728,13.2848,13.3474,424347.0
2020-07-21 14:30:00,14.91,14.99,14.88,14.97,415329.0,13.3474,13.4191,13.3206,13.4011,415329.0
2020-07-21 15:00:00,14.97,14.97,14.8,14.83,467726.0,13.4011,13.4011,13.249,13.2758,467726.0
2020-07-21 15:30:00,14.83,14.9,14.77,14.9,1535921.0,13.2758,13.3385,13.2221,13.3385,1535921.0
2020-07-22 09:30:00,14.48,14.67,14.28,14.45,1304960.0,12.9625,13.1326,12.7835,12.9356,1304960.0
2020-07-22 10:00:00,14.45,14.49,14.23,14.26,855770.0,12.9356,12.9715,12.7387,12.7656,855770.0
2020-07-22 10:30:00,14.26,14.51,14.23,14.43,685725.0,12.7656,12.9894,12.7387,12.9177,685725.0
2020-07-22 11:00:00,14.43,14.48,14.21,14.26,501341.0,12.9177,12.9625,12.7208,12.7656,501341.0
2020-07-22 11:30:00,14.27,14.3,14.12,14.12,431569.0,12.7745,12.8014,12.6402,12.6402,431569.0
2020-07-22 12:00:00,14.13,14.23,14.11,14.23,435922.0,12.6492,12.7387,12.6313,12.7387,435922.0
2020-07-22 12:30:00,14.23,14.47,14.21,14.44,649734.0,12.7387,12.9535,12.7208,12.9267,649734.0
2020-07-22 13:00:00,14.44,14.53,14.42,14.51,457278.0,12.9267,13.0073,12.9088,12.9894,457278.0
2020-07-22 13:30:00,14.51,14.55,14.39,14.4,538559.0,12.9894,13.0252,12.8819,12.8909,538559.0
2020-07-22 14:00:00,14.4,14.56,14.38,14.47,383292.0,12.8909,13.0341,12.873,12.9535,383292.0
2020-07-22 14:30:00,14.48,14.53,14.42,14.51,320060.0,12.9625,13.0073,12.9088,12.9894,320060.0
2020-07-22 15:00:00,14.52,14.53,14.45,14.53,342190.0,12.9983,13.0073,12.9356,13.0073,342190.0
2020-07-22 15:30:00,14.53,14.59,14.46,14.51,785024.0,13.0073,13.061,12.9446,12.9894,785024.0
2020-07-23 09:30:00,14.46,14.58,14.18,14.41,972815.0,12.9446,13.052,12.6939,12.8998,972815.0
2020-07-23 10:00:00,14.41,14.45,14.16,14.31,610203.0,12.8998,12.9356,12.676,12.8103,610203.0
2020-07-23 10:30:00,14.32,14.4,14.25,14.38,368164.0,12.8193,12.8909,12.7566,12.873,368164.0
2020-07-23 11:00:00,14.37,14.44,14.31,14.37,271866.0,12.864,12.9267,12.8103,12.864,271866.0
2020-07-23 11:30:00,14.37,14.5,14.34,14.49,364137.0,12.864,12.9804,12.8372,12.9715,364137.0
2020-07-23 12:00:00,14.49,14.66,14.43,14.62,499297.0,12.9715,13.1236,12.9177,13.0878,499297.0
2020-07-23 12:30:00,14.62,14.72,14.54,14.54,492585.0,13.0878,13.1773,13.0162,13.0162,492585.0
2020-07-23 13:00:00,14.54,14.62,14.54,14.57,318062.0,13.0162,13.0878,13.0162,13.0431,318062.0
2020-07-23 13:30:00,14.57,14.57,14.37,14.42,549099.0,13.0431,13.0431,12.864,12.9088,549099.0
2020-07-23 14:00:00,14.41,14.47,14.26,14.37,403322.0,12.8998,12.9535,12.7656,12.864,403322.0
2020-07-23 14:30:00,14.37,14.44,14.33,14.41,332797.0,12.864,12.9267,12.8282,12.8998,332797.0
2020-07-23 15:00:00,14.42,14.44,14.35,14.37,392580.0,12.9088,12.9267,12.8461,12.864,392580.0
2020-07-23 15:30:00,14.37,14.41,14.31,14.4,1234254.0,12.864,12.8998,12.8103,12.8909,1234254.0
2020-07-24 09:30:00,14.46,14.68,14.33,14.6,974005.0,12.9446,13.1415,12.8282,13.0699,974005.0
2020-07-24 10:00:00,14.6,14.72,14.46,14.53,550234.0,13.0699,13.1773,12.9446,13.0073,550234.0
2020-07-24 10:30:00,14.53,14.7,14.47,14.58,655150.0,13.0073,13.1594,12.9535,13.052,655150.0
2020-07-24 11:00:00,14.59,14.63,14.35,14.36,430316.0,13.061,13.0968,12.8461,12.8551,430316.0
2020-07-24 11:30:00,14.36,14.41,14.27,14.33,375583.0,12.8551,12.8998,12.7745,12.8282,375583.0
2020-07-24 12:00:00,14.33,14.37,14.24,14.3,346594.0,12.8282,12.864,12.7477,12.8014,346594.0
2020-07-24 12:30:00,14.31,14.36,14.23,14.27,167904.0,12.8103,12.8551,12.7387,12.7745,167904.0
2020-07-24 13:00:00,14.27,14.29,14.16,14.21,262265.0,12.7745,12.7924,12.676,12.7208,262265.0
2020-07-24 13:30:00,14.21,14.3,14.14,14.3,531569.0,12.7208,12.8014,12.6581,12.8014,531569.0
2020-07-24 14:00:00,14.31,14.39,14.29,14.39,339606.0,12.8103,12.8819,12.7924,12.8819,339606.0
2020-07-24 14:30:00,14.39,14.39,14.29,14.32,232595.0,12.8819,12.8819,12.7924,12.8193,232595.0
2020-07-24 15:00:00,14.32,14.35,14.24,14.29,368553.0,12.8193,12.8461,12.7477,12.7924,368553.0
2020-07-24 15:30:00,14.28,14.3,14.17,14.2,823061.0,12.7835,12.8014,12.685,12.7118,823061.0
2020-07-27 09:30:00,14.18,14.18,13.78,13.79,1117460.0,12.6939,12.6939,12.3359,12.3448,1117460.0
2020-07-27 10:00:00,13.78,13.92,13.62,13.91,807307.0,12.3359,12.4612,12.1926,12.4522,807307.0
2020-07-27 10:30:00,13.91,14.03,13.84,13.86,439997.0,12.4522,12.5597,12.3896,12.4075,439997.0
2020-07-27 11:00:00,13.86,13.86,13.73,13.76,406124.0,12.4075,12.4075,12.2911,12.318,406124.0
2020-07-27 11:30:00,13.76,13.77,13.58,13.61,435794.0,12.318,12.3269,12.1568,12.1837,435794.0
2020-07-27 12:00:00,13.61,13.74,13.59,13.74,256544.0,12.1837,12.3001,12.1658,12.3001,256544.0
2020-07-27 12:30:00,13.74,13.76,13.7,13.71,259151.0,12.3001,12.318,12.2642,12.2732,259151.0
2020-07-27 13:00:00,13.71,13.81,13.68,13.81,321520.0,12.2732,12.3627,12.2463,12.3627,321520.0
2020-07-27 13:30:00,13.81,13.91,13.79,13.84,470191.0,12.3627,12.4522,12.3448,12.3896,470191.0
2020-07-27 14:00:00,13.84,13.86,13.76,13.79,303506.0,12.3896,12.4075,12.318,12.3448,303506.0
2020-07-27 14:30:00,13.79,13.81,13.73,13.74,192697.0,12.3448,12.3627,12.2911,12.3001,192697.0
2020-07-27 15:00:00,13.73,13.75,13.67,13.74,228020.0,12.2911,12.309,12.2374,12.3001,228020.0
2020-07-27 15:30:00,13.74,13.78,13.61,13.69,1157516.0,12.3001,12.3359,12.1837,12.2553,1157516.0
2020-07-28 09:30:00,13.56,13.83,13.54,13.57,509126.0,12.1389,12.3806,12.121,12.1479,509126.0
2020-07-28 10:00:00,13.56,13.83,13.56,13.62,459206.0,12.1389,12.3806,12.1389,12.1926,459206.0
2020-07-28 10:30:00,13.63,13.66,13.52,13.6,294412.0,12.2016,12.2284,12.1031,12.1747,294412.0
2020-07-28 11:00:00,13.61,13.63,13.47,13.53,379804.0,12.1837,12.2016,12.0583,12.1121,379804.0
2020-07-28 11:30:00,13.53,13.57,13.5,13.57,191112.0,12.1121,12.1479,12.0852,12.1479,191112.0
2020-07-28 12:00:00,13.56,13.57,13.43,13.47,262035.0,12.1389,12.1479,12.0225,12.0583,262035.0
2020-07-28 12:30:00,13.46,13.54,13.45,13.51,175203.0,12.0494,12.121,12.0404,12.0942,175203.0
2020-07-28 13:00:00,13.51,13.54,13.45,13.47,141540.0,12.0942,12.121,12.0404,12.0583,141540.0
2020-07-28 13:30:00,13.48,13.5,13.39,13.43,199354.0,12.0673,12.0852,11.9867,12.0225,199354.0
2020-07-28 14:00:00,13.43,13.6,13.43,13.59,419701.0,12.0225,12.1747,12.0225,12.1658,419701.0
2020-07-28 14:30:00,13.59,13.63,13.46,13.48,433214.0,12.1658,12.2016,12.0494,12.0673,433214.0
2020-07-28 15:00:00,13.49,13.49,13.36,13.37,402821.0,12.0763,12.0763,11.9599,11.9688,402821.0
2020-07-28 15:30:00,13.38,13.41,13.3,13.32,919484.0,11.9778,12.0046,11.9062,11.9241,919484.0
2020-07-29 09:30:00,13.47,13.61,13.26,13.52,639331.0,12.0583,12.1837,11.8704,12.1031,639331.0
2020-07-29 10:00:00,13.52,13.69,13.48,13.67,560493.0,12.1031,12.2553,12.0673,12.2374,560493.0
2020-07-29 10:30:00,13.68,13.73,13.48,13.51,471648.0,12.2463,12.2911,12.0673,12.0942,471648.0
2020-07-29 11:00:00,13.52,13.53,13.36,13.51,365343.0,12.1031,12.1121,11.9599,12.0942,365343.0
2020-07-29 11:30:00,13.51,13.63,13.5,13.53,340791.0,12.0942,12.2016,12.0852,12.1121,340791.0
2020-07-29 12:00:00,13.52,13.62,13.51,13.54,202010.0,12.1031,12.1926,12.0942,12.121,202010.0
2020-07-29 12:30:00,13.53,13.59,13.45,13.46,292228.0,12.1121,12.1658,12.0404,12.0494,292228.0
2020-07-29 13:00:00,13.45,13.51,13.43,13.47,150746.0,12.0404,12.0942,12.0225,12.0583,150746.0
2020-07-29 13:30:00,13.48,13.53,13.42,13.46,263318.0,12.0673,12.1121,12.0136,12.0494,263318.0
2020-07-29 14:00:00,13.46,13.54,13.42,13.51,354547.0,12.0494,12.121,12.0136,12.0942,354547.0
2020-07-29 14:30:00,13.52,13.64,13.51,13.58,350798.0,12.1031,12.2105,12.0942,12.1568,350798.0
2020-07-29 15:00:00,13.59,13.64,13.51,13.58,586851.0,12.1658,12.2105,12.0942,12.1568,586851.0
2020-07-29 15:30:00,13.59,13.69,13.57,13.68,1454717.0,12.1658,12.2553,12.1479,12.2463,1454717.0
2020-07-30 09:30:00,15.68,16.42,15.36,15.5,8191591.0,14.0367,14.6992,13.7503,13.8756,8191591.0
2020-07-30 10:00:00,15.51,16.14,15.43,16.09,2690169.0,13.8846,14.4485,13.8129,14.4038,2690169.0
2020-07-30 10:30:00,16.09,16.39,16.05,16.2,2649315.0,14.4038,14.6723,14.368,14.5022,2649315.0
2020-07-30 11:00:00,16.2,16.62,15.93,16.27,3477743.0,14.5022,14.8782,14.2605,14.5649,3477743.0
2020-07-30 11:30:00,16.25,16.27,15.66,16.23,1496380.0,14.547,14.5649,14.0188,14.5291,1496380.0
2020-07-30 12:00:00,16.23,16.4,16.09,16.12,877164.0,14.5291,14.6813,14.4038,14.4306,877164.0
2020-07-30 12:30:00,16.11,16.19,15.94,15.95,815419.0,14.4217,14.4933,14.2695,14.2784,815419.0
2020-07-30 13:00:00,15.96,16.02,15.88,15.95,750980.0,14.2874,14.3411,14.2158,14.2784,750980.0
2020-07-30 13:30:00,15.95,15.95,15.81,15.82,702565.0,14.2784,14.2784,14.1531,14.1621,702565.0
2020-07-30 14:00:00,15.82,16.06,15.8,15.99,824447.0,14.1621,14.3769,14.1442,14.3143,824447.0
2020-07-30 14:30:00,16.0,16.2,16.0,16.05,944228.0,14.3232,14.5022,14.3232,14.368,944228.0
2020-07-30 15:00:00,16.04,16.2,16.0,16.14,871950.0,14.359,14.5022,14.3232,14.4485,871950.0
2020-07-30 15:30:00,16.14,16.16,15.94,16.02,2374852.0,14.4485,14.4664,14.2695,14.3411,2374852.0
2020-07-31 09:30:00,15.94,16.12,15.56,15.77,1681905.0,14.2695,14.4306,13.9293,14.1173,1681905.0
2020-07-31 10:00:00,15.79,15.94,15.53,15.64,1356343.0,14.1352,14.2695,13.9025,14.0009,1356343.0
2020-07-31 10:30:00,15.64,15.69,15.48,15.61,866969.0,14.0009,14.0457,13.8577,13.9741,866969.0
2020-07-31 11:00:00,15.62,15.62,15.28,15.42,780285.0,13.983,13.983,13.6787,13.804,780285.0
2020-07-31 11:30:00,15.43,15.48,15.28,15.33,570883.0,13.8129,13.8577,13.6787,13.7234,570883.0
2020-07-31 12:00:00,15.33,15.37,15.27,15.37,480215.0,13.7234,13.7592,13.6697,13.7592,480215.0
2020-07-31 12:30:00,15.37,15.39,15.24,15.31,456075.0,13.7592,13.7771,13.6429,13.7055,456075.0
2020-07-31 13:00:00,15.31,15.53,15.29,15.52,530013.0,13.7055,13.9025,13.6876,13.8935,530013.0
2020-07-31 13:30:00,15.52,15.57,15.34,15.38,462349.0,13.8935,13.9383,13.7324,13.7682,462349.0
2020-07-31 14:00:00,15.39,15.43,15.16,15.23,459584.0,13.7771,13.8129,13.5712,13.6339,459584.0
2020-07-31 14:30:00,15.23,15.37,15.23,15.32,572331.0,13.6339,13.7592,13.6339,13.7145,572331.0
2020-07-31 15:00:00,15.32,15.43,15.27,15.3,558076.0,13.7145,13.8129,13.6697,13.6966,558076.0
2020-07-31 15:30:00,15.3,15.38,15.17,15.35,1823322.0,13.6966,13.7682,13.5802,13.7413,1823322.0
2020-08-03 09:30:00,15.32,15.4,14.99,15.09,887275.0,13.7145,13.7861,13.4191,13.5086,887275.0
2020-08-03 10:00:00,15.08,15.17,15.0,15.08,830256.0,13.4996,13.5802,13.428,13.4996,830256.0
2020-08-03 10:30:00,15.08,15.4,15.07,15.39,502280.0,13.4996,13.7861,13.4907,13.7771,502280.0
2020-08-03 11:00:00,15.39,15.63,15.38,15.61,629734.0,13.7771,13.992,13.7682,13.9741,629734.0
2020-08-03 11:30:00,15.6,15.67,15.45,15.53,595529.0,13.9651,14.0278,13.8308,13.9025,595529.0
2020-08-03 12:00:00,15.53,15.74,15.51,15.72,581667.0,13.9025,14.0905,13.8846,14.0725,581667.0
2020-08-03 12:30:00,15.72,15.83,15.69,15.75,504190.0,14.0725,14.171,14.0457,14.0994,504190.0
2020-08-03 13:00:00,15.75,15.97,15.74,15.94,468222.0,14.0994,14.2963,14.0905,14.2695,468222.0
2020-08-03 13:30:00,15.93,16.11,15.89,16.09,597219.0,14.2605,14.4217,14.2247,14.4038,597219.0
2020-08-03 14:00:00,16.08,16.11,15.89,15.98,579587.0,14.3948,14.4217,14.2247,14.3053,579587.0
2020-08-03 14:30:00,15.97,16.0,15.9,15.94,295829.0,14.2963,14.3232,14.2337,14.2695,295829.0
2020-08-03 15:00:00,15.95,16.01,15.87,15.94,433744.0,14.2784,14.3322,14.2068,14.2695,433744.0
2020-08-03 15:30:00,15.94,15.97,15.71,15.72,1214249.0,14.2695,14.2963,14.0636,14.0725,1214249.0
2020-08-04 09:30:00,15.6,15.96,15.55,15.77,972341.0,13.9651,14.2874,13.9204,14.1173,972341.0
2020-08-04 10:00:00,15.77,15.98,15.67,15.94,551486.0,14.1173,14.3053,14.0278,14.2695,551486.0
2020-08-04 10:30:00,15.94,16.06,15.8,15.92,481878.0,14.2695,14.3769,14.1442,14.2516,481878.0
2020-08-04 11:00:00,15.93,15.96,15.68,15.81,556923.0,14.2605,14.2874,14.0367,14.1531,556923.0
2020-08-04 11:30:00,15.81,15.97,15.75,15.86,326170.0,14.1531,14.2963,14.0994,14.1979,326170.0
2020-08-04 12:00:00,15.86,15.97,15.81,15.93,296835.0,14.1979,14.2963,14.1531,14.2605,296835.0
2020-08-04 12:30:00,15.94,16.03,15.88,16.0,296567.0,14.2695,14.3501,14.2158,14.3232,296567.0
2020-08-04 13:00:00,16.0,16.01,15.86,15.92,332076.0,14.3232,14.3322,14.1979,14.2516,332076.0
2020-08-04 13:30:00,15.93,16.11,15.92,16.03,339097.0,14.2605,14.4217,14.2516,14.3501,339097.0
2020-08-04 14:00:00,16.03,16.08,15.88,15.88,324884.0,14.3501,14.3948,14.2158,14.2158,324884.0
2020-08-04 14:30:00,15.88,15.93,15.83,15.93,303358.0,14.2158,14.2605,14.171,14.2605,303358.0
2020-08-04 15:00:00,15.93,15.95,15.86,15.93,235853.0,14.2605,14.2784,14.1979,14.2605,235853.0
2020-08-04 15:30:00,15.94,15.96,15.83,15.9,700667.0,14.2695,14.2874,14.171,14.2337,700667.0
2020-08-05 09:30:00,16.57,16.79,16.36,16.59,1427227.0,14.8335,15.0304,14.6455,14.8514,1427227.0
2020-08-05 10:00:00,16.59,16.62,16.29,16.5,789583.0,14.8514,14.8782,14.5828,14.7708,789583.0
2020-08-05 10:30:00,16.5,16.68,16.37,16.67,685065.0,14.7708,14.9319,14.6544,14.923,685065.0
2020-08-05 11:00:00,16.67,16.83,16.67,16.69,676243.0,14.923,15.0662,14.923,14.9409,676243.0
2020-08-05 11:30:00,16.69,16.71,16.44,16.45,361181.0,14.9409,14.9588,14.7171,14.726,361181.0
2020-08-05 12:00:00,16.46,16.6,16.29,16.31,445485.0,14.735,14.8603,14.5828,14.6007,445485.0
2020-08-05 12:30:00,16.3,16.45,16.23,16.25,311219.0,14.5918,14.726,14.5291,14.547,311219.0
2020-08-05 13:00:00,16.25,16.37,16.16,16.16,351749.0,14.547,14.6544,14.4664,14.4664,351749.0
2020-08-05 13:30:00,16.16,16.29,16.16,16.28,252390.0,14.4664,14.5828,14.4664,14.5739,252390.0
2020-08-05 14:00:00,16.28,16.29,16.11,16.12,278247.0,14.5739,14.5828,14.4217,14.4306,278247.0
2020-08-05 14:30:00,16.12,16.16,16.04,16.07,284759.0,14.4306,14.4664,14.359,14.3859,284759.0
2020-08-05 15:00:00,16.07,16.13,16.05,16.11,272538.0,14.3859,14.4396,14.368,14.4217,272538.0
2020-08-05 15:30:00,16.1,16.26,16.1,16.24,822950.0,14.4127,14.556,14.4127,14.5381,822950.0
2020-08-06 09:30:00,16.06,16.12,15.82,15.97,932534.0,14.3769,14.4306,14.1621,14.2963,932534.0
2020-08-06 10:00:00,15.98,16.01,15.78,15.85,756715.0,14.3053,14.3322,14.1263,14.1889,756715.0
2020-08-06 10:30:00,15.85,15.98,15.66,15.69,645338.0,14.1889,14.3053,14.0188,14.0457,645338.0
2020-08-06 11:00:00,15.69,15.69,15.55,15.63,415755.0,14.0457,14.0457,13.9204,13.992,415755.0
2020-08-06 11:30:00,15.63,15.7,15.57,15.63,269799.0,13.992,14.0546,13.9383,13.992,269799.0
2020-08-06 12:00:00,15.64,15.71,15.48,15.52,356770.0,14.0009,14.0636,13.8577,13.8935,356770.0
2020-08-06 12:30:00,15.52,15.53,15.4,15.5,356576.0,13.8935,13.9025,13.7861,13.8756,356576.0
2020-08-06 13:00:00,15.5,15.64,15.46,15.64,235975.0,13.8756,14.0009,13.8398,14.0009,235975.0
2020-08-06 13:30:00,15.63,15.65,15.53,15.56,236958.0,13.992,14.0099,13.9025,13.9293,236958.0
2020-08-06 14:00:00,15.55,15.6,15.51,15.52,157136.0,13.9204,13.9651,13.8846,13.8935,157136.0
2020-08-06 14:30:00,15.52,15.64,15.49,15.59,230487.0,13.8935,14.0009,13.8667,13.9562,230487.0
2020-08-06 15:00:00,15.58,15.64,15.52,15.63,256610.0,13.9472,14.0009,13.8935,13.992,256610.0
2020-08-06 15:30:00,15.63,15.65,15.55,15.61,488059.0,13.992,14.0099,13.9204,13.9741,488059.0
2020-08-07 09:30:00,15.43,15.48,15.22,15.38,744982.0,13.8129,13.8577,13.6249,13.7682,744982.0
2020-08-07 10:00:00,15.39,15.49,15.27,15.39,482808.0,13.7771,13.8667,13.6697,13.7771,482808.0
2020-08-07 10:30:00,15.39,15.48,15.31,15.35,342644.0,13.7771,13.8577,13.7055,13.7413,342644.0
2020-08-07 11:00:00,15.35,15.44,15.26,15.27,236385.0,13.7413,13.8219,13.6608,13.6697,236385.0
2020-08-07 11:30:00,15.26,15.26,15.12,15.18,411347.0,13.6608,13.6608,13.5354,13.5891,411347.0
2020-08-07 12:00:00,15.17,15.39,15.15,15.37,303646.0,13.5802,13.7771,13.5623,13.7592,303646.0
2020-08-07 12:30:00,15.37,15.51,15.35,15.48,363630.0,13.7592,13.8846,13.7413,13.8577,363630.0
2020-08-07 13:00:00,15.49,15.53,15.36,15.53,295766.0,13.8667,13.9025,13.7503,13.9025,295766.0
2020-08-07 13:30:00,15.52,15.68,15.52,15.67,423027.0,13.8935,14.0367,13.8935,14.0278,423027.0
2020-08-07 14:00:00,15.67,15.67,15.47,15.52,384848.0,14.0278,14.0278,13.8487,13.8935,384848.0
2020-08-07 14:30:00,15.51,15.61,15.4,15.44,608448.0,13.8846,13.9741,13.7861,13.8219,608448.0
2020-08-07 15:00:00,15.44,15.54,15.43,15.51,282918.0,13.8219,13.9114,13.8129,13.8846,282918.0
2020-08-07 15:30:00,15.52,15.6,15.48,15.54,1047792.0,13.8935,13.9651,13.8577,13.9114,1047792.0
2020-08-10 09:30:00,15.69,15.99,15.63,15.96,911922.0,14.0457,14.3143,13.992,14.2874,911922.0
2020-08-10 10:00:00,15.96,16.09,15.85,16.05,530151.0,14.2874,14.4038,14.1889,14.368,530151.0
2020-08-10 10:30:00,16.05,16.21,15.93,15.94,618850.0,14.368,14.5112,14.2605,14.2695,618850.0
2020-08-10 11:00:00,15.93,16.0,15.76,15.8,453003.0,14.2605,14.3232,14.1084,14.1442,453003.0
2020-08-10 11:30:00,15.81,16.01,15.77,16.0,324625.0,14.1531,14.3322,14.1173,14.3232,324625.0
2020-08-10 12:00:00,16.01,16.02,15.89,15.95,354758.0,14.3322,14.3411,14.2247,14.2784,354758.0
2020-08-10 12:30:00,15.94,16.03,15.83,16.0,394555.0,14.2695,14.3501,14.171,14.3232,394555.0
2020-08-10 13:00:00,16.0,16.07,15.96,16.06,231087.0,14.3232,14.3859,14.2874,14.3769,231087.0
2020-08-10 13:30:00,16.06,16.09,16.01,16.08,221597.0,14.3769,14.4038,14.3322,14.3948,221597.0
2020-08-10 14:00:00,16.08,16.19,16.05,16.18,286708.0,14.3948,14.4933,14.368,14.4843,286708.0
2020-08-10 14:30:00,16.18,16.28,16.17,16.25,363613.0,14.4843,14.5739,14.4754,14.547,363613.0
2020-08-10 15:00:00,16.25,16.3,16.19,16.28,407678.0,14.547,14.5918,14.4933,14.5739,407678.0
2020-08-10 15:30:00,16.28,16.32,16.22,16.28,849219.0,14.5739,14.6097,14.5201,14.5739,849219.0
2020-08-11 09:30:00,16.75,16.75,16.28,16.42,1258134.0,14.9946,14.9946,14.5739,14.6992,1258134.0
2020-08-11 10:00:00,16.41,16.56,16.18,16.26,704562.0,14.6902,14.8245,14.4843,14.556,704562.0
2020-08-11 10:30:00,16.25,16.38,16.23,16.33,463572.0,14.547,14.6634,14.5291,14.6186,463572.0
2020-08-11 11:00:00,16.34,16.41,16.09,16.1,489790.0,14.6276,14.6902,14.4038,14.4127,489790.0
2020-08-11 11:30:00,16.09,16.3,16.03,16.29,488099.0,14.4038,14.5918,14.3501,14.5828,488099.0
2020-08-11 12:00:00,16.29,16.32,16.18,16.21,311927.0,14.5828,14.6097,14.4843,14.5112,311927.0
2020-08-11 12:30:00,16.21,16.24,16.11,16.16,209536.0,14.5112,14.5381,14.4217,14.4664,209536.0
2020-08-11 13:00:00,16.16,16.18,15.98,16.13,361114.0,14.4664,14.4843,14.3053,14.4396,361114.0
2020-08-11 13:30:00,16.12,16.13,16.01,16.09,399108.0,14.4306,14.4396,14.3322,14.4038,399108.0
2020-08-11 14:00:00,16.08,16.17,16.04,16.08,272258.0,14.3948,14.4754,14.359,14.3948,272258.0
2020-08-11 14:30:00,16.08,16.1,15.94,15.98,311705.0,14.3948,14.4127,14.2695,14.3053,311705.0
2020-08-11 15:00:00,15.98,15.99,15.7,15.84,482853.0,14.3053,14.3143,14.0546,14.18,482853.0
2020-08-11 15:30:00,15.84,15.9,15.52,15.59,1002488.0,14.18,14.2337,13.8935,13.9562,1002488.0
2020-08-12 09:30:00,15.99,16.04,15.46,15.59,1173996.0,14.3143,14.359,13.8398,13.9562,1173996.0
2020-08-12 10:00:00,15.59,15.6,15.42,15.57,708172.0,13.9562,13.9651,13.804,13.9383,708172.0
2020-08-12 10:30:00,15.57,15.76,15.51,15.71,466289.0,13.9383,14.1084,13.8846,14.0636,466289.0
2020-08-12 11:00:00,15.7,15.87,15.6,15.67,542523.0,14.0546,14.2068,13.9651,14.0278,542523.0
2020-08-12 11:30:00,15.67,15.69,15.46,15.48,336533.0,14.0278,14.0457,13.8398,13.8577,336533.0
2020-08-12 12:00:00,15.48,15.64,15.48,15.64,301149.0,13.8577,14.0009,13.8577,14.0009,301149.0
2020-08-12 12:30:00,15.63,15.63,15.45,15.48,261139.0,13.992,13.992,13.8308,13.8577,261139.0
2020-08-12 13:00:00,15.48,15.51,15.38,15.47,352645.0,13.8577,13.8846,13.7682,13.8487,352645.0
2020-08-12 13:30:00,15.47,15.65,15.46,15.65,277007.0,13.8487,14.0099,13.8398,14.0099,277007.0
2020-08-12 14:00:00,15.65,15.67,15.58,15.65,265564.0,14.0099,14.0278,13.9472,14.0099,265564.0
2020-08-12 14:30:00,15.65,15.71,15.59,15.64,350635.0,14.0099,14.0636,13.9562,14.0009,350635.0
2020-08-12 15:00:00,15.64,15.72,15.63,15.67,265354.0,14.0009,14.0725,13.992,14.0278,265354.0
2020-08-12 15:30:00,15.67,15.78,15.58,15.74,772875.0,14.0278,14.1263,13.9472,14.0905,772875.0
2020-08-13 09:30:00,15.52,15.82,15.51,15.77,514990.0,13.8935,14.1621,13.8846,14.1173,514990.0
2020-08-13 10:00:00,15.76,15.86,15.61,15.62,461245.0,14.1084,14.1979,13.9741,13.983,461245.0
2020-08-13 10:30:00,15.61,15.7,15.43,15.45,470056.0,13.9741,14.0546,13.8129,13.8308,470056.0
2020-08-13 11:00:00,15.44,15.47,15.31,15.4,525075.0,13.8219,13.8487,13.7055,13.7861,525075.0
2020-08-13 11:30:00,15.4,15.58,15.35,15.5,335170.0,13.7861,13.9472,13.7413,13.8756,335170.0
2020-08-13 12:00:00,15.49,15.57,15.48,15.51,218945.0,13.8667,13.9383,13.8577,13.8846,218945.0
2020-08-13 12:30:00,15.51,15.53,15.46,15.49,193551.0,13.8846,13.9025,13.8398,13.8667,193551.0
2020-08-13 13:00:00,15.49,15.51,15.43,15.48,140944.0,13.8667,13.8846,13.8129,13.8577,140944.0
2020-08-13 13:30:00,15.48,15.48,15.38,15.39,245121.0,13.8577,13.8577,13.7682,13.7771,245121.0
2020-08-13 14:00:00,15.39,15.47,15.35,15.41,208682.0,13.7771,13.8487,13.7413,13.795,208682.0
2020-08-13 14:30:00,15.4,15.45,15.29,15.3,368067.0,13.7861,13.8308,13.6876,13.6966,368067.0
2020-08-13 15:00:00,15.31,15.45,15.3,15.44,296363.0,13.7055,13.8308,13.6966,13.8219,296363.0
2020-08-13 15:30:00,15.44,15.48,15.39,15.42,759253.0,13.8219,13.8577,13.7771,13.804,759253.0
2020-08-14 09:30:00,15.26,15.5,15.16,15.47,490691.0,13.6608,13.8756,13.5712,13.8487,490691.0
2020-08-14 10:00:00,15.46,15.55,15.4,15.51,232378.0,13.8398,13.9204,13.7861,13.8846,232378.0
2020-08-14 10:30:00,15.49,15.54,15.37,15.38,193986.0,13.8667,13.9114,13.7592,13.7682,193986.0
2020-08-14 11:00:00,15.39,15.42,15.29,15.34,236232.0,13.7771,13.804,13.6876,13.7324,236232.0
2020-08-14 11:30:00,15.35,15.45,15.33,15.44,183515.0,13.7413,13.8308,13.7234,13.8219,183515.0
2020-08-14 12:00:00,15.44,15.47,15.4,15.44,123414.0,13.8219,13.8487,13.7861,13.8219,123414.0
2020-08-14 12:30:00,15.44,15.45,15.38,15.42,83910.0,13.8219,13.8308,13.7682,13.804,83910.0
2020-08-14 13:00:00,15.41,15.5,15.39,15.49,242748.0,13.795,13.8756,13.7771,13.8667,242748.0
2020-08-14 13:30:00,15.48,15.52,15.46,15.52,132362.0,13.8577,13.8935,13.8398,13.8935,132362.0
2020-08-14 14:00:00,15.52,15.56,15.5,15.54,174967.0,13.8935,13.9293,13.8756,13.9114,174967.0
2020-08-14 14:30:00,15.54,15.58,15.47,15.52,205704.0,13.9114,13.9472,13.8487,13.8935,205704.0
2020-08-14 15:00:00,15.52,15.52,15.46,15.51,135927.0,13.8935,13.8935,13.8398,13.8846,135927.0
2020-08-14 15:30:00,15.5,15.65,15.47,15.62,629829.0,13.8756,14.0099,13.8487,13.983,629829.0
2020-08-17 09:30:00,15.55,15.56,15.22,15.34,824638.0,13.9204,13.9293,13.6249,13.7324,824638.0
2020-08-17 10:00:00,15.33,15.39,15.19,15.35,468105.0,13.7234,13.7771,13.5981,13.7413,468105.0
2020-08-17 10:30:00,15.35,15.41,15.24,15.25,208873.0,13.7413,13.795,13.6429,13.6518,208873.0
2020-08-17 11:00:00,15.25,15.28,15.16,15.16,274372.0,13.6518,13.6787,13.5712,13.5712,274372.0
2020-08-17 11:30:00,15.16,15.3,15.16,15.28,156959.0,13.5712,13.6966,13.5712,13.6787,156959.0
2020-08-17 12:00:00,15.29,15.33,15.27,15.32,118649.0,13.6876,13.7234,13.6697,13.7145,118649.0
2020-08-17 12:30:00,15.32,15.33,15.27,15.28,113067.0,13.7145,13.7234,13.6697,13.6787,113067.0
2020-08-17 13:00:00,15.28,15.32,15.25,15.28,130891.0,13.6787,13.7145,13.6518,13.6787,130891.0
2020-08-17 13:30:00,15.27,15.3,15.16,15.2,158997.0,13.6697,13.6966,13.5712,13.607,158997.0
2020-08-17 14:00:00,15.2,15.29,15.19,15.28,151524.0,13.607,13.6876,13.5981,13.6787,151524.0
2020-08-17 14:30:00,15.27,15.39,15.27,15.36,274270.0,13.6697,13.7771,13.6697,13.7503,274270.0
2020-08-17 15:00:00,15.36,15.45,15.32,15.42,223377.0,13.7503,13.8308,13.7145,13.804,223377.0
2020-08-17 15:30:00,15.42,15.46,15.31,15.34,1143873.0,13.804,13.8398,13.7055,13.7324,1143873.0
2020-08-18 09:30:00,15.14,15.48,15.03,15.41,578953.0,13.5533,13.8577,13.4549,13.795,578953.0
2020-08-18 10:00:00,15.41,15.44,15.23,15.24,248831.0,13.795,13.8219,13.6339,13.6429,248831.0
2020-08-18 10:30:00,15.24,15.49,15.23,15.49,198816.0,13.6429,13.8667,13.6339,13.8667,198816.0
2020-08-18 11:00:00,15.5,15.6,15.43,15.56,267020.0,13.8756,13.9651,13.8129,13.9293,267020.0
2020-08-18 11:30:00,15.56,15.61,15.47,15.5,155757.0,13.9293,13.9741,13.8487,13.8756,155757.0
2020-08-18 12:00:00,15.5,15.52,15.4,15.43,205493.0,13.8756,13.8935,13.7861,13.8129,205493.0
2020-08-18 12:30:00,15.42,15.56,15.41,15.52,220354.0,13.804,13.9293,13.795,13.8935,220354.0
2020-08-18 13:00:00,15.51,15.52,15.36,15.38,144100.0,13.8846,13.8935,13.7503,13.7682,144100.0
2020-08-18 13:30:00,15.37,15.42,15.34,15.36,144662.0,13.7592,13.804,13.7324,13.7503,144662.0
2020-08-18 14:00:00,15.36,15.4,15.32,15.37,155882.0,13.7503,13.7861,13.7145,13.7592,155882.0
2020-08-18 14:30:00,15.37,15.42,15.3,15.31,149917.0,13.7592,13.804,13.6966,13.7055,149917.0
2020-08-18 15:00:00,15.31,15.31,15.25,15.27,399536.0,13.7055,13.7055,13.6518,13.6697,399536.0
2020-08-18 15:30:00,15.28,15.29,15.23,15.26,560487.0,13.6787,13.6876,13.6339,13.6608,560487.0
2020-08-19 09:30:00,15.35,15.58,15.24,15.57,761439.0,13.7413,13.9472,13.6429,13.9383,761439.0
2020-08-19 10:00:00,15.56,15.65,15.34,15.38,501756.0,13.9293,14.0099,13.7324,13.7682,501756.0
2020-08-19 10:30:00,15.38,15.5,15.3,15.34,378037.0,13.7682,13.8756,13.6966,13.7324,378037.0
2020-08-19 11:00:00,15.33,15.43,15.24,15.4,424207.0,13.7234,13.8129,13.6429,13.7861,424207.0
2020-08-19 11:30:00,15.4,15.57,15.39,15.54,523812.0,13.7861,13.9383,13.7771,13.9114,523812.0
2020-08-19 12:00:00,15.54,15.54,15.47,15.52,208082.0,13.9114,13.9114,13.8487,13.8935,208082.0
2020-08-19 12:30:00,15.53,15.55,15.43,15.46,178182.0,13.9025,13.9204,13.8129,13.8398,178182.0
2020-08-19 13:00:00,15.46,15.57,15.45,15.49,181786.0,13.8398,13.9383,13.8308,13.8667,181786.0
2020-08-19 13:30:00,15.5,15.5,15.4,15.47,216974.0,13.8756,13.8756,13.7861,13.8487,216974.0
2020-08-19 14:00:00,15.47,15.54,15.35,15.38,314574.0,13.8487,13.9114,13.7413,13.7682,314574.0
2020-08-19 14:30:00,15.38,15.43,15.31,15.41,322870.0,13.7682,13.8129,13.7055,13.795,322870.0
2020-08-19 15:00:00,15.42,15.43,15.29,15.31,497123.0,13.804,13.8129,13.6876,13.7055,497123.0
2020-08-19 15:30:00,15.31,15.35,15.26,15.34,1129267.0,13.7055,13.7413,13.6608,13.7324,1129267.0
2020-08-20 09:30:00,15.06,15.15,14.63,14.64,895366.0,13.4817,13.5623,13.0968,13.1057,895366.0
2020-08-20 10:00:00,14.63,14.9,14.6,14.81,552820.0,13.0968,13.3385,13.0699,13.2579,552820.0
2020-08-20 10:30:00,14.81,14.82,14.69,14.71,312387.0,13.2579,13.2669,13.1505,13.1684,312387.0
2020-08-20 11:00:00,14.71,14.72,14.6,14.7,286350.0,13.1684,13.1773,13.0699,13.1594,286350.0
2020-08-20 11:30:00,14.69,14.79,14.66,14.76,241613.0,13.1505,13.24,13.1236,13.2132,241613.0
2020-08-20 12:00:00,14.76,14.76,14.65,14.75,254088.0,13.2132,13.2132,13.1147,13.2042,254088.0
2020-08-20 12:30:00,14.75,14.81,14.73,14.75,192168.0,13.2042,13.2579,13.1863,13.2042,192168.0
2020-08-20 13:00:00,14.75,14.8,14.74,14.77,157525.0,13.2042,13.249,13.1953,13.2221,157525.0
2020-08-20 13:30:00,14.77,14.78,14.62,14.67,258903.0,13.2221,13.2311,13.0878,13.1326,258903.0
2020-08-20 14:00:00,14.66,14.76,14.66,14.75,129319.0,13.1236,13.2132,13.1236,13.2042,129319.0
2020-08-20 14:30:00,14.75,14.76,14.7,14.73,162760.0,13.2042,13.2132,13.1594,13.1863,162760.0
2020-08-20 15:00:00,14.73,14.84,14.72,14.84,302156.0,13.1863,13.2848,13.1773,13.2848,302156.0
2020-08-20 15:30:00,14.84,14.85,14.74,14.75,767985.0,13.2848,13.2937,13.1953,13.2042,767985.0
2020-08-21 09:30:00,14.64,14.68,14.44,14.53,666849.0,13.1057,13.1415,12.9267,13.0073,666849.0
2020-08-21 10:00:00,14.53,14.57,14.41,14.47,292200.0,13.0073,13.0431,12.8998,12.9535,292200.0
2020-08-21 10:30:00,14.48,14.6,14.44,14.54,213059.0,12.9625,13.0699,12.9267,13.0162,213059.0
2020-08-21 11:00:00,14.53,14.54,14.26,14.27,260377.0,13.0073,13.0162,12.7656,12.7745,260377.0
2020-08-21 11:30:00,14.27,14.35,14.21,14.25,383408.0,12.7745,12.8461,12.7208,12.7566,383408.0
2020-08-21 12:00:00,14.25,14.31,14.22,14.29,231143.0,12.7566,12.8103,12.7297,12.7924,231143.0
2020-08-21 12:30:00,14.28,14.42,14.28,14.37,285359.0,12.7835,12.9088,12.7835,12.864,285359.0
2020-08-21 13:00:00,14.37,14.4,14.33,14.34,242349.0,12.864,12.8909,12.8282,12.8372,242349.0
2020-08-21 13:30:00,14.34,14.45,14.31,14.35,286670.0,12.8372,12.9356,12.8103,12.8461,286670.0
2020-08-21 14:00:00,14.35,14.37,14.31,14.34,111599.0,12.8461,12.864,12.8103,12.8372,111599.0
2020-08-21 14:30:00,14.34,14.37,14.28,14.29,164059.0,12.8372,12.864,12.7835,12.7924,164059.0
2020-08-21 15:00:00,14.28,14.32,14.27,14.3,151181.0,12.7835,12.8193,12.7745,12.8014,151181.0
2020-08-21 15:30:00,14.29,14.32,14.24,14.27,749882.0,12.7924,12.8193,12.7477,12.7745,749882.0
2020-08-24 09:30:00,14.38,14.55,14.27,14.48,664842.0,12.873,13.0252,12.7745,12.9625,664842.0
2020-08-24 10:00:00,14.48,14.76,14.43,14.65,809109.0,12.9625,13.2132,12.9177,13.1147,809109.0
2020-08-24 10:30:00,14.65,14.76,14.6,14.74,444984.0,13.1147,13.2132,13.0699,13.1953,444984.0
2020-08-24 11:00:00,14.74,14.8,14.65,14.79,416433.0,13.1953,13.249,13.1147,13.24,416433.0
2020-08-24 11:30:00,14.79,14.88,14.68,14.7,549917.0,13.24,13.3206,13.1415,13.1594,549917.0
2020-08-24 12:00:00,14.69,14.72,14.57,14.57,221751.0,13.1505,13.1773,13.0431,13.0431,221751.0
2020-08-24 12:30:00,14.57,14.58,14.4,14.45,399295.0,13.0431,13.052,12.8909,12.9356,399295.0
2020-08-24 13:00:00,14.44,14.49,14.41,14.48,207738.0,12.9267,12.9715,12.8998,12.9625,207738.0
2020-08-24 13:30:00,14.49,14.5,14.36,14.37,203167.0,12.9715,12.9804,12.8551,12.864,203167.0
2020-08-24 14:00:00,14.38,14.4,14.28,14.33,245642.0,12.873,12.8909,12.7835,12.8282,245642.0
2020-08-24 14:30:00,14.33,14.48,14.31,14.44,345320.0,12.8282,12.9625,12.8103,12.9267,345320.0
2020-08-24 15:00:00,14.44,14.45,14.33,14.41,218772.0,12.9267,12.9356,12.8282,12.8998,218772.0
2020-08-24 15:30:00,14.4,14.46,14.36,14.46,557591.0,12.8909,12.9446,12.8551,12.9446,557591.0
2020-08-25 09:30:00,14.61,14.89,14.58,14.74,705966.0,13.0789,13.3295,13.052,13.1953,705966.0
2020-08-25 10:00:00,14.73,14.76,14.49,14.54,391327.0,13.1863,13.2132,12.9715,13.0162,391327.0
2020-08-25 10:30:00,14.53,14.53,14.37,14.44,275528.0,13.0073,13.0073,12.864,12.9267,275528.0
2020-08-25 11:00:00,14.43,14.49,14.34,14.45,280547.0,12.9177,12.9715,12.8372,12.9356,280547.0
2020-08-25 11:30:00,14.45,14.51,14.4,14.41,257651.0,12.9356,12.9894,12.8909,12.8998,257651.0
2020-08-25 12:00:00,14.4,14.54,14.4,14.51,345119.0,12.8909,13.0162,12.8909,12.9894,345119.0
2020-08-25 12:30:00,14.5,14.6,14.47,14.57,222308.0,12.9804,13.0699,12.9535,13.0431,222308.0
2020-08-25 13:00:00,14.58,14.62,14.51,14.52,252147.0,13.052,13.0878,12.9894,12.9983,252147.0
2020-08-25 13:30:00,14.52,14.64,14.51,14.62,218767.0,12.9983,13.1057,12.9894,13.0878,218767.0
2020-08-25 14:00:00,14.63,14.63,14.53,14.58,135062.0,13.0968,13.0968,13.0073,13.052,135062.0
2020-08-25 14:30:00,14.58,14.6,14.55,14.56,207044.0,13.052,13.0699,13.0252,13.0341,207044.0
2020-08-25 15:00:00,14.57,14.69,14.57,14.65,229667.0,13.0431,13.1505,13.0431,13.1147,229667.0
2020-08-25 15:30:00,14.65,14.69,14.59,14.66,638383.0,13.1147,13.1505,13.061,13.1236,638383.0
2020-08-26 09:30:00,14.64,14.65,14.35,14.38,372976.0,13.1057,13.1147,12.8461,12.873,372976.0
2020-08-26 10:00:00,14.38,14.49,14.32,14.38,257884.0,12.873,12.9715,12.8193,12.873,257884.0
2020-08-26 10:30:00,14.38,14.4,14.27,14.28,272840.0,12.873,12.8909,12.7745,12.7835,272840.0
2020-08-26 11:00:00,14.27,14.3,14.17,14.27,384946.0,12.7745,12.8014,12.685,12.7745,384946.0
2020-08-26 11:30:00,14.27,14.29,14.2,14.26,205709.0,12.7745,12.7924,12.7118,12.7656,205709.0
2020-08-26 12:00:00,14.26,14.36,14.23,14.33,244578.0,12.7656,12.8551,12.7387,12.8282,244578.0
2020-08-26 12:30:00,14.33,14.34,14.26,14.27,116422.0,12.8282,12.8372,12.7656,12.7745,116422.0
2020-08-26 13:00:00,14.27,14.4,14.26,14.31,185688.0,12.7745,12.8909,12.7656,12.8103,185688.0
2020-08-26 13:30:00,14.31,14.32,14.2,14.21,124316.0,12.8103,12.8193,12.7118,12.7208,124316.0
2020-08-26 14:00:00,14.2,14.21,14.13,14.16,261594.0,12.7118,12.7208,12.6492,12.676,261594.0
2020-08-26 14:30:00,14.15,14.19,14.11,14.18,270926.0,12.6671,12.7029,12.6313,12.6939,270926.0
2020-08-26 15:00:00,14.18,14.25,14.16,14.24,175340.0,12.6939,12.7566,12.676,12.7477,175340.0
2020-08-26 15:30:00,14.23,14.23,14.06,14.08,782946.0,12.7387,12.7387,12.5865,12.6044,782946.0
2020-08-27 09:30:00,14.53,14.63,14.33,14.47,983559.0,13.0073,13.0968,12.8282,12.9535,983559.0
2020-08-27 10:00:00,14.46,14.51,14.26,14.28,426792.0,12.9446,12.9894,12.7656,12.7835,426792.0
2020-08-27 10:30:00,14.28,14.47,14.26,14.46,331507.0,12.7835,12.9535,12.7656,12.9446,331507.0
2020-08-27 11:00:00,14.46,14.48,14.34,14.43,222390.0,12.9446,12.9625,12.8372,12.9177,222390.0
2020-08-27 11:30:00,14.44,14.49,14.42,14.45,163071.0,12.9267,12.9715,12.9088,12.9356,163071.0
2020-08-27 12:00:00,14.46,14.48,14.34,14.38,157577.0,12.9446,12.9625,12.8372,12.873,157577.0
2020-08-27 12:30:00,14.38,14.39,14.24,14.26,156356.0,12.873,12.8819,12.7477,12.7656,156356.0
2020-08-27 13:00:00,14.26,14.34,14.22,14.32,146328.0,12.7656,12.8372,12.7297,12.8193,146328.0
2020-08-27 13:30:00,14.32,14.34,14.28,14.34,105967.0,12.8193,12.8372,12.7835,12.8372,105967.0
2020-08-27 14:00:00,14.33,14.4,14.33,14.38,150839.0,12.8282,12.8909,12.8282,12.873,150839.0
2020-08-27 14:30:00,14.39,14.47,14.38,14.44,148921.0,12.8819,12.9535,12.873,12.9267,148921.0
2020-08-27 15:00:00,14.44,14.57,14.43,14.52,345545.0,12.9267,13.0431,12.9177,12.9983,345545.0
2020-08-27 15:30:00,14.52,14.64,14.49,14.61,1145595.0,12.9983,13.1057,12.9715,13.0789,1145595.0
2020-08-28 09:30:00,14.54,14.84,14.52,14.7,644117.0,13.0162,13.2848,12.9983,13.1594,644117.0
2020-08-28 10:00:00,14.69,14.72,14.53,14.62,318320.0,13.1505,13.1773,13.0073,13.0878,318320.0
2020-08-28 10:30:00,14.62,14.67,14.51,14.53,376852.0,13.0878,13.1326,12.9894,13.0073,376852.0
2020-08-28 11:00:00,14.53,14.66,14.5,14.61,261686.0,13.0073,13.1236,12.9804,13.0789,261686.0
2020-08-28 11:30:00,14.61,14.67,14.58,14.59,214306.0,13.0789,13.1326,13.052,13.061,214306.0
2020-08-28 12:00:00,14.59,14.73,14.52,14.73,391464.0,13.061,13.1863,12.9983,13.1863,391464.0
2020-08-28 12:30:00,14.73,14.79,14.68,14.78,322988.0,13.1863,13.24,13.1415,13.2311,322988.0
2020-08-28 13:00:00,14.78,14.81,14.74,14.8,278594.0,13.2311,13.2579,13.1953,13.249,278594.0
2020-08-28 13:30:00,14.81,14.89,14.79,14.84,391986.0,13.2579,13.3295,13.24,13.2848,391986.0
2020-08-28 14:00:00,14.84,14.98,14.81,14.92,268821.0,13.2848,13.4101,13.2579,13.3564,268821.0
2020-08-28 14:30:00,14.92,15.02,14.9,15.0,385462.0,13.3564,13.4459,13.3385,13.428,385462.0
2020-08-28 15:00:00,15.0,15.07,14.96,15.0,538603.0,13.428,13.4907,13.3922,13.428,538603.0
2020-08-28 15:30:00,15.0,15.08,14.96,15.05,1242631.0,13.428,13.4996,13.3922,13.4728,1242631.0
2020-08-31 09:30:00,15.04,15.12,14.58,14.64,807664.0,13.4638,13.5354,13.052,13.1057,807664.0
2020-08-31 10:00:00,14.63,14.91,14.55,14.9,465936.0,13.0968,13.3474,13.0252,13.3385,465936.0
2020-08-31 10:30:00,14.91,14.97,14.79,14.93,332165.0,13.3474,13.4011,13.24,13.3653,332165.0
2020-08-31 11:00:00,14.92,14.97,14.8,14.81,295027.0,13.3564,13.4011,13.249,13.2579,295027.0
2020-08-31 11:30:00,14.81,14.93,14.8,14.89,230062.0,13.2579,13.3653,13.249,13.3295,230062.0
2020-08-31 12:00:00,14.88,14.93,14.85,14.9,166010.0,13.3206,13.3653,13.2937,13.3385,166010.0
2020-08-31 12:30:00,14.89,15.07,14.89,15.06,304767.0,13.3295,13.4907,13.3295,13.4817,304767.0
2020-08-31 13:00:00,15.05,15.06,14.85,14.87,394740.0,13.4728,13.4817,13.2937,13.3116,394740.0
2020-08-31 13:30:00,14.86,14.91,14.81,14.86,203518.0,13.3027,13.3474,13.2579,13.3027,203518.0
2020-08-31 14:00:00,14.85,14.88,14.81,14.84,139231.0,13.2937,13.3206,13.2579,13.2848,139231.0
2020-08-31 14:30:00,14.84,14.9,14.84,14.88,179167.0,13.2848,13.3385,13.2848,13.3206,179167.0
2020-08-31 15:00:00,14.88,14.91,14.85,14.88,195389.0,13.3206,13.3474,13.2937,13.3206,195389.0
2020-08-31 15:30:00,14.88,14.9,14.8,14.8,630348.0,13.3206,13.3385,13.249,13.249,630348.0
2020-09-01 09:30:00,14.66,14.72,14.41,14.51,918732.0,13.1236,13.1773,12.8998,12.9894,918732.0
2020-09-01 10:00:00,14.51,14.6,14.39,14.53,703568.0,12.9894,13.0699,12.8819,13.0073,703568.0
2020-09-01 10:30:00,14.54,14.68,14.53,14.6,424920.0,13.0162,13.1415,13.0073,13.0699,424920.0
2020-09-01 11:00:00,14.61,14.65,14.5,14.52,374030.0,13.0789,13.1147,12.9804,12.9983,374030.0
2020-09-01 11:30:00,14.52,14.68,14.51,14.65,303050.0,12.9983,13.1415,12.9894,13.1147,303050.0
2020-09-01 12:00:00,14.66,14.68,14.59,14.64,193444.0,13.1236,13.1415,13.061,13.1057,193444.0
2020-09-01 12:30:00,14.64,14.7,14.6,14.7,250211.0,13.1057,13.1594,13.0699,13.1594,250211.0
2020-09-01 13:00:00,14.7,14.78,14.69,14.78,193979.0,13.1594,13.2311,13.1505,13.2311,193979.0
2020-09-01 13:30:00,14.78,14.87,14.76,14.8,283996.0,13.2311,13.3116,13.2132,13.249,283996.0
2020-09-01 14:00:00,14.79,14.85,14.77,14.78,214520.0,13.24,13.2937,13.2221,13.2311,214520.0
2020-09-01 14:30:00,14.77,14.83,14.73,14.75,312282.0,13.2221,13.2758,13.1863,13.2042,312282.0
2020-09-01 15:00:00,14.75,14.79,14.73,14.78,325823.0,13.2042,13.24,13.1863,13.2311,325823.0
2020-09-01 15:30:00,14.78,14.96,14.77,14.95,1026353.0,13.2311,13.3922,13.2221,13.3832,1026353.0
2020-09-02 09:30:00,14.97,15.03,14.62,14.8,594321.0,13.4011,13.4549,13.0878,13.249,594321.0
2020-09-02 10:00:00,14.81,14.88,14.65,14.88,455374.0,13.2579,13.3206,13.1147,13.3206,455374.0
2020-09-02 10:30:00,14.88,15.07,14.88,15.0,466396.0,13.3206,13.4907,13.3206,13.428,466396.0
2020-09-02 11:00:00,15.0,15.04,14.67,14.68,358876.0,13.428,13.4638,13.1326,13.1415,358876.0
2020-09-02 11:30:00,14.68,14.79,14.63,14.79,254662.0,13.1415,13.24,13.0968,13.24,254662.0
2020-09-02 12:00:00,14.79,14.81,14.66,14.7,217851.0,13.24,13.2579,13.1236,13.1594,217851.0
2020-09-02 12:30:00,14.7,14.71,14.59,14.63,229001.0,13.1594,13.1684,13.061,13.0968,229001.0
2020-09-02 13:00:00,14.63,14.68,14.59,14.68,155306.0,13.0968,13.1415,13.061,13.1415,155306.0
2020-09-02 13:30:00,14.68,14.71,14.63,14.66,262778.0,13.1415,13.1684,13.0968,13.1236,262778.0
2020-09-02 14:00:00,14.66,14.66,14.55,14.57,234449.0,13.1236,13.1236,13.0252,13.0431,234449.0
2020-09-02 14:30:00,14.56,14.58,14.47,14.48,209495.0,13.0341,13.052,12.9535,12.9625,209495.0
2020-09-02 15:00:00,14.48,14.51,14.45,14.46,391852.0,12.9625,12.9894,12.9356,12.9446,391852.0
2020-09-02 15:30:00,14.45,14.47,14.39,14.42,1139577.0,12.9356,12.9535,12.8819,12.9088,1139577.0
2020-09-03 09:30:00,14.31,14.68,14.25,14.63,765018.0,12.8103,13.1415,12.7566,13.0968,765018.0
2020-09-03 10:00:00,14.64,14.68,14.48,14.64,450523.0,13.1057,13.1415,12.9625,13.1057,450523.0
2020-09-03 10:30:00,14.65,14.74,14.4,14.47,500340.0,13.1147,13.1953,12.8909,12.9535,500340.0
2020-09-03 11:00:00,14.48,14.49,14.1,14.26,472645.0,12.9625,12.9715,12.6223,12.7656,472645.0
2020-09-03 11:30:00,14.25,14.56,14.22,14.47,579557.0,12.7566,13.0341,12.7297,12.9535,579557.0
2020-09-03 12:00:00,14.47,14.57,14.42,14.52,245234.0,12.9535,13.0431,12.9088,12.9983,245234.0
2020-09-03 12:30:00,14.52,14.56,14.31,14.41,324936.0,12.9983,13.0341,12.8103,12.8998,324936.0
2020-09-03 13:00:00,14.4,14.49,14.32,14.44,214726.0,12.8909,12.9715,12.8193,12.9267,214726.0
2020-09-03 13:30:00,14.44,14.44,14.27,14.3,215595.0,12.9267,12.9267,12.7745,12.8014,215595.0
2020-09-03 14:00:00,14.3,14.38,14.28,14.36,201041.0,12.8014,12.873,12.7835,12.8551,201041.0
2020-09-03 14:30:00,14.36,14.41,14.25,14.26,315186.0,12.8551,12.8998,12.7566,12.7656,315186.0
2020-09-03 15:00:00,14.25,14.43,14.25,14.37,508789.0,12.7566,12.9177,12.7566,12.864,508789.0
2020-09-03 15:30:00,14.38,14.42,14.28,14.39,1067345.0,12.873,12.9088,12.7835,12.8819,1067345.0
2020-09-04 09:30:00,14.54,14.89,14.48,14.58,1128556.0,13.0162,13.3295,12.9625,13.052,1128556.0
2020-09-04 10:00:00,14.58,14.66,14.39,14.4,535102.0,13.052,13.1236,12.8819,12.8909,535102.0
2020-09-04 10:30:00,14.4,14.46,14.18,14.34,459320.0,12.8909,12.9446,12.6939,12.8372,459320.0
2020-09-04 11:00:00,14.34,14.35,14.13,14.18,353345.0,12.8372,12.8461,12.6492,12.6939,353345.0
2020-09-04 11:30:00,14.18,14.41,14.18,14.38,597144.0,12.6939,12.8998,12.6939,12.873,597144.0
2020-09-04 12:00:00,14.37,14.5,14.27,14.48,418554.0,12.864,12.9804,12.7745,12.9625,418554.0
2020-09-04 12:30:00,14.48,14.59,14.41,14.55,181018.0,12.9625,13.061,12.8998,13.0252,181018.0
2020-09-04 13:00:00,14.55,14.56,14.41,14.45,202569.0,13.0252,13.0341,12.8998,12.9356,202569.0
2020-09-04 13:30:00,14.44,14.48,14.33,14.45,221853.0,12.9267,12.9625,12.8282,12.9356,221853.0
2020-09-04 14:00:00,14.44,14.49,14.4,14.45,253395.0,12.9267,12.9715,12.8909,12.9356,253395.0
2020-09-04 14:30:00,14.45,14.62,14.4,14.6,278594.0,12.9356,13.0878,12.8909,13.0699,278594.0
2020-09-04 15:00:00,14.61,14.65,14.53,14.64,301885.0,13.0789,13.1147,13.0073,13.1057,301885.0
2020-09-04 15:30:00,14.64,14.64,14.52,14.6,951358.0,13.1057,13.1057,12.9983,13.0699,951358.0
2020-09-08 09:30:00,14.17,14.18,13.23,13.42,1753859.0,12.685,12.6939,11.8435,12.0136,1753859.0
2020-09-08 10:00:00,13.41,13.42,13.12,13.27,1810528.0,12.0046,12.0136,11.745,11.8793,1810528.0
2020-09-08 10:30:00,13.26,13.34,13.06,13.15,1041701.0,11.8704,11.942,11.6913,11.7719,1041701.0
2020-09-08 11:00:00,13.14,13.41,13.08,13.31,687263.0,11.7629,12.0046,11.7092,11.9151,687263.0
2020-09-08 11:30:00,13.3,13.32,13.1,13.13,528044.0,11.9062,11.9241,11.7271,11.754,528044.0
2020-09-08 12:00:00,13.12,13.37,13.12,13.37,392157.0,11.745,11.9688,11.745,11.9688,392157.0
2020-09-08 12:30:00,13.37,13.47,13.35,13.46,368012.0,11.9688,12.0583,11.9509,12.0494,368012.0
2020-09-08 13:00:00,13.47,13.48,13.25,13.26,213730.0,12.0583,12.0673,11.8614,11.8704,213730.0
2020-09-08 13:30:00,13.25,13.3,13.2,13.21,247414.0,11.8614,11.9062,11.8166,11.8256,247414.0
2020-09-08 14:00:00,13.21,13.23,13.08,13.13,424397.0,11.8256,11.8435,11.7092,11.754,424397.0
2020-09-08 14:30:00,13.13,13.18,13.07,13.11,337079.0,11.754,11.7987,11.7003,11.7361,337079.0
2020-09-08 15:00:00,13.12,13.12,13.01,13.07,526608.0,11.745,11.745,11.6466,11.7003,526608.0
2020-09-08 15:30:00,13.07,13.16,13.03,13.04,1056840.0,11.7003,11.7808,11.6645,11.6734,1056840.0
2020-09-09 09:30:00,13.25,13.28,12.79,12.89,986625.0,11.8614,11.8883,11.4496,11.5391,986625.0
2020-09-09 10:00:00,12.89,12.9,12.66,12.69,871109.0,11.5391,11.5481,11.3332,11.3601,871109.0
2020-09-09 10:30:00,12.69,12.78,12.66,12.69,537246.0,11.3601,11.4407,11.3332,11.3601,537246.0
2020-09-09 11:00:00,12.69,13.01,12.68,12.99,1096777.0,11.3601,11.6466,11.3511,11.6286,1096777.0
2020-09-09 11:30:00,12.99,13.11,12.88,12.88,544105.0,11.6286,11.7361,11.5302,11.5302,544105.0
2020-09-09 12:00:00,12.88,13.17,12.85,13.12,403671.0,11.5302,11.7898,11.5033,11.745,403671.0
2020-09-09 12:30:00,13.12,13.22,13.02,13.05,264436.0,11.745,11.8345,11.6555,11.6824,264436.0
2020-09-09 13:00:00,13.04,13.23,13.02,13.23,314317.0,11.6734,11.8435,11.6555,11.8435,314317.0
2020-09-09 13:30:00,13.23,13.24,13.11,13.21,267908.0,11.8435,11.8525,11.7361,11.8256,267908.0
2020-09-09 14:00:00,13.22,13.28,13.19,13.21,278883.0,11.8345,11.8883,11.8077,11.8256,278883.0
2020-09-09 14:30:00,13.21,13.31,13.2,13.25,315724.0,11.8256,11.9151,11.8166,11.8614,315724.0
2020-09-09 15:00:00,13.25,13.3,13.23,13.24,324049.0,11.8614,11.9062,11.8435,11.8525,324049.0
2020-09-09 15:30:00,13.23,13.26,13.13,13.15,1088149.0,11.8435,11.8704,11.754,11.7719,1088149.0
2020-09-10 09:30:00,13.14,13.19,12.83,12.84,639628.0,11.7629,11.8077,11.4854,11.4944,639628.0
2020-09-10 10:00:00,12.85,12.94,12.82,12.82,336631.0,11.5033,11.5839,11.4765,11.4765,336631.0
2020-09-10 10:30:00,12.82,12.87,12.68,12.7,590601.0,11.4765,11.5212,11.3511,11.369,590601.0
2020-09-10 11:00:00,12.69,12.79,12.65,12.75,443356.0,11.3601,11.4496,11.3243,11.4138,443356.0
2020-09-10 11:30:00,12.75,12.8,12.66,12.71,342944.0,11.4138,11.4586,11.3332,11.378,342944.0
2020-09-10 12:00:00,12.7,12.79,12.63,12.66,223452.0,11.369,11.4496,11.3064,11.3332,223452.0
2020-09-10 12:30:00,12.66,12.67,12.53,12.63,425635.0,11.3332,11.3422,11.2169,11.3064,425635.0
2020-09-10 13:00:00,12.63,12.69,12.61,12.63,184744.0,11.3064,11.3601,11.2885,11.3064,184744.0
2020-09-10 13:30:00,12.63,12.66,12.5,12.53,252887.0,11.3064,11.3332,11.19,11.2169,252887.0
2020-09-10 14:00:00,12.54,12.62,12.38,12.38,412849.0,11.2258,11.2974,11.0826,11.0826,412849.0
2020-09-10 14:30:00,12.38,12.45,12.26,12.29,541222.0,11.0826,11.1452,10.9752,11.002,541222.0
2020-09-10 15:00:00,12.29,12.37,12.13,12.14,897810.0,11.002,11.0736,10.8588,10.8677,897810.0
2020-09-10 15:30:00,12.13,12.17,12.01,12.02,2098081.0,10.8588,10.8946,10.7514,10.7603,2098081.0
2020-09-11 09:30:00,12.19,12.25,11.94,12.09,1096804.0,10.9125,10.9662,10.6887,10.823,1096804.0
2020-09-11 10:00:00,12.09,12.22,12.04,12.09,706232.0,10.823,10.9393,10.7782,10.823,706232.0
2020-09-11 10:30:00,12.1,12.15,11.97,12.01,461965.0,10.8319,10.8767,10.7155,10.7514,461965.0
2020-09-11 11:00:00,12.01,12.08,11.9,11.92,382602.0,10.7514,10.814,10.6529,10.6708,382602.0
2020-09-11 11:30:00,11.92,11.94,11.86,11.92,356456.0,10.6708,10.6887,10.6171,10.6708,356456.0
2020-09-11 12:00:00,11.92,11.97,11.87,11.87,254687.0,10.6708,10.7155,10.626,10.626,254687.0
2020-09-11 12:30:00,11.87,11.97,11.86,11.87,346969.0,10.626,10.7155,10.6171,10.626,346969.0
2020-09-11 13:00:00,11.87,11.88,11.76,11.76,485547.0,10.626,10.635,10.5276,10.5276,485547.0
2020-09-11 13:30:00,11.76,11.81,11.72,11.78,514547.0,10.5276,10.5723,10.4917,10.5455,514547.0
2020-09-11 14:00:00,11.77,11.84,11.74,11.8,250436.0,10.5365,10.5992,10.5096,10.5634,250436.0
2020-09-11 14:30:00,11.8,11.92,11.8,11.92,336839.0,10.5634,10.6708,10.5634,10.6708,336839.0
2020-09-11 15:00:00,11.92,11.95,11.8,11.91,545856.0,10.6708,10.6976,10.5634,10.6618,545856.0
2020-09-11 15:30:00,11.91,11.93,11.84,11.88,1246961.0,10.6618,10.6797,10.5992,10.635,1246961.0
2020-09-14 09:30:00,11.81,11.92,11.29,11.41,2428418.0,10.5723,10.6708,10.1068,10.2142,2428418.0
2020-09-14 10:00:00,11.41,11.45,11.32,11.4,1028208.0,10.2142,10.25,10.1337,10.2053,1028208.0
2020-09-14 10:30:00,11.4,11.49,11.39,11.41,573949.0,10.2053,10.2858,10.1963,10.2142,573949.0
2020-09-14 11:00:00,11.41,11.6,11.35,11.6,582754.0,10.2142,10.3843,10.1605,10.3843,582754.0
2020-09-14 11:30:00,11.6,11.83,11.59,11.72,772176.0,10.3843,10.5902,10.3754,10.4917,772176.0
2020-09-14 12:00:00,11.72,11.84,11.71,11.8,444111.0,10.4917,10.5992,10.4828,10.5634,444111.0
2020-09-14 12:30:00,11.79,11.94,11.77,11.9,442073.0,10.5544,10.6887,10.5365,10.6529,442073.0
2020-09-14 13:00:00,11.9,12.06,11.88,12.06,431167.0,10.6529,10.7961,10.635,10.7961,431167.0
2020-09-14 13:30:00,12.05,12.11,11.98,12.04,537640.0,10.7872,10.8409,10.7245,10.7782,537640.0
2020-09-14 14:00:00,12.04,12.08,11.99,12.01,365200.0,10.7782,10.814,10.7334,10.7514,365200.0
2020-09-14 14:30:00,12.01,12.05,11.94,12.01,531393.0,10.7514,10.7872,10.6887,10.7514,531393.0
2020-09-14 15:00:00,12.01,12.02,11.89,11.93,626213.0,10.7514,10.7603,10.6439,10.6797,626213.0
2020-09-14 15:30:00,11.93,11.97,11.86,11.93,880224.0,10.6797,10.7155,10.6171,10.6797,880224.0
2020-09-15 09:30:00,12.06,12.54,12.0,12.27,2037528.0,10.7961,11.2258,10.7424,10.9841,2037528.0
2020-09-15 10:00:00,12.27,12.34,11.9,11.92,843660.0,10.9841,11.0468,10.6529,10.6708,843660.0
2020-09-15 10:30:00,11.92,12.07,11.87,11.98,489032.0,10.6708,10.8051,10.626,10.7245,489032.0
2020-09-15 11:00:00,11.98,12.08,11.97,12.0,320304.0,10.7245,10.814,10.7155,10.7424,320304.0
2020-09-15 11:30:00,12.0,12.35,11.98,12.2,968558.0,10.7424,11.0557,10.7245,10.9214,968558.0
2020-09-15 12:00:00,12.19,12.41,12.18,12.34,599491.0,10.9125,11.1094,10.9035,11.0468,599491.0
2020-09-15 12:30:00,12.34,12.34,12.24,12.24,212397.0,11.0468,11.0468,10.9572,10.9572,212397.0
2020-09-15 13:00:00,12.24,12.31,12.22,12.26,184937.0,10.9572,11.0199,10.9393,10.9752,184937.0
2020-09-15 13:30:00,12.26,12.33,12.2,12.22,225042.0,10.9752,11.0378,10.9214,10.9393,225042.0
2020-09-15 14:00:00,12.22,12.23,12.12,12.18,274674.0,10.9393,10.9483,10.8498,10.9035,274674.0
2020-09-15 14:30:00,12.18,12.22,12.12,12.15,221043.0,10.9035,10.9393,10.8498,10.8767,221043.0
2020-09-15 15:00:00,12.16,12.17,12.0,12.04,266854.0,10.8856,10.8946,10.7424,10.7782,266854.0
2020-09-15 15:30:00,12.04,12.04,11.89,11.94,657217.0,10.7782,10.7782,10.6439,10.6887,657217.0
2020-09-16 09:30:00,12.05,12.15,11.87,12.1,964568.0,10.7872,10.8767,10.626,10.8319,964568.0
2020-09-16 10:00:00,12.1,12.29,12.03,12.08,940945.0,10.8319,11.002,10.7693,10.814,940945.0
2020-09-16 10:30:00,12.07,12.15,12.0,12.12,530935.0,10.8051,10.8767,10.7424,10.8498,530935.0
2020-09-16 11:00:00,12.12,12.52,12.12,12.44,732022.0,10.8498,11.2079,10.8498,11.1363,732022.0
2020-09-16 11:30:00,12.43,12.54,12.41,12.54,343008.0,11.1273,11.2258,11.1094,11.2258,343008.0
2020-09-16 12:00:00,12.53,12.63,12.44,12.63,455367.0,11.2169,11.3064,11.1363,11.3064,455367.0
2020-09-16 12:30:00,12.62,12.75,12.58,12.61,467177.0,11.2974,11.4138,11.2616,11.2885,467177.0
2020-09-16 13:00:00,12.61,12.67,12.52,12.53,399428.0,11.2885,11.3422,11.2079,11.2169,399428.0
2020-09-16 13:30:00,12.54,12.6,12.49,12.56,296795.0,11.2258,11.2795,11.181,11.2437,296795.0
2020-09-16 14:00:00,12.57,12.74,12.54,12.69,488126.0,11.2527,11.4048,11.2258,11.3601,488126.0
2020-09-16 14:30:00,12.69,12.77,12.66,12.73,519874.0,11.3601,11.4317,11.3332,11.3959,519874.0
2020-09-16 15:00:00,12.73,12.74,12.44,12.51,508812.0,11.3959,11.4048,11.1363,11.199,508812.0
2020-09-16 15:30:00,12.52,12.56,12.44,12.49,1048209.0,11.2079,11.2437,11.1363,11.181,1048209.0
2020-09-17 09:30:00,12.16,12.4,12.0,12.36,1026667.0,10.8856,11.1005,10.7424,11.0647,1026667.0
2020-09-17 10:00:00,12.34,12.59,12.32,12.47,735218.0,11.0468,11.2706,11.0289,11.1631,735218.0
2020-09-17 10:30:00,12.48,12.5,12.29,12.3,478525.0,11.1721,11.19,11.002,11.011,478525.0
2020-09-17 11:00:00,12.31,12.43,12.3,12.38,326860.0,11.0199,11.1273,11.011,11.0826,326860.0
2020-09-17 11:30:00,12.38,12.39,12.21,12.24,406799.0,11.0826,11.0915,10.9304,10.9572,406799.0
2020-09-17 12:00:00,12.23,12.31,12.09,12.18,333132.0,10.9483,11.0199,10.823,10.9035,333132.0
2020-09-17 12:30:00,12.18,12.24,12.13,12.24,250929.0,10.9035,10.9572,10.8588,10.9572,250929.0
2020-09-17 13:00:00,12.24,12.3,12.2,12.29,204363.0,10.9572,11.011,10.9214,11.002,204363.0
2020-09-17 13:30:00,12.29,12.37,12.28,12.3,231642.0,11.002,11.0736,10.9931,11.011,231642.0
2020-09-17 14:00:00,12.3,12.34,12.25,12.3,217225.0,11.011,11.0468,10.9662,11.011,217225.0
2020-09-17 14:30:00,12.3,12.36,12.27,12.36,375923.0,11.011,11.0647,10.9841,11.0647,375923.0
2020-09-17 15:00:00,12.36,12.36,12.2,12.26,369230.0,11.0647,11.0647,10.9214,10.9752,369230.0
2020-09-17 15:30:00,12.26,12.44,12.23,12.43,1600675.0,10.9752,11.1363,10.9483,11.1273,1600675.0
2020-09-18 09:30:00,12.58,12.87,12.42,12.56,1583049.0,11.2616,11.5212,11.1184,11.2437,1583049.0
2020-09-18 10:00:00,12.56,12.75,12.54,12.73,506249.0,11.2437,11.4138,11.2258,11.3959,506249.0
2020-09-18 10:30:00,12.73,12.73,12.56,12.63,322091.0,11.3959,11.3959,11.2437,11.3064,322091.0
2020-09-18 11:00:00,12.63,12.79,12.62,12.75,344336.0,11.3064,11.4496,11.2974,11.4138,344336.0
2020-09-18 11:30:00,12.74,12.77,12.63,12.64,296347.0,11.4048,11.4317,11.3064,11.3153,296347.0
2020-09-18 12:00:00,12.63,12.67,12.56,12.62,282170.0,11.3064,11.3422,11.2437,11.2974,282170.0
2020-09-18 12:30:00,12.62,12.64,12.55,12.6,288261.0,11.2974,11.3153,11.2348,11.2795,288261.0
2020-09-18 13:00:00,12.6,12.65,12.49,12.5,439173.0,11.2795,11.3243,11.181,11.19,439173.0
2020-09-18 13:30:00,12.5,12.58,12.42,12.58,323106.0,11.19,11.2616,11.1184,11.2616,323106.0
2020-09-18 14:00:00,12.58,12.67,12.55,12.65,296977.0,11.2616,11.3422,11.2348,11.3243,296977.0
2020-09-18 14:30:00,12.65,12.66,12.48,12.53,348236.0,11.3243,11.3332,11.1721,11.2169,348236.0
2020-09-18 15:00:00,12.53,12.56,12.48,12.54,296221.0,11.2169,11.2437,11.1721,11.2258,296221.0
2020-09-18 15:30:00,12.54,12.72,12.5,12.66,1398395.0,11.2258,11.3869,11.19,11.3332,1398395.0
2020-09-21 09:30:00,12.03,12.31,11.99,12.18,1031189.0,10.7693,11.0199,10.7334,10.9035,1031189.0
2020-09-21 10:00:00,12.19,12.22,12.06,12.08,601010.0,10.9125,10.9393,10.7961,10.814,601010.0
2020-09-21 10:30:00,12.08,12.11,11.91,11.93,685945.0,10.814,10.8409,10.6618,10.6797,685945.0
2020-09-21 11:00:00,11.92,12.05,11.92,11.98,542158.0,10.6708,10.7872,10.6708,10.7245,542158.0
2020-09-21 11:30:00,11.98,12.03,11.89,12.01,296712.0,10.7245,10.7693,10.6439,10.7514,296712.0
2020-09-21 12:00:00,12.01,12.14,11.99,12.04,400670.0,10.7514,10.8677,10.7334,10.7782,400670.0
2020-09-21 12:30:00,12.05,12.11,12.04,12.08,220513.0,10.7872,10.8409,10.7782,10.814,220513.0
2020-09-21 13:00:00,12.08,12.11,12.03,12.1,167160.0,10.814,10.8409,10.7693,10.8319,167160.0
2020-09-21 13:30:00,12.1,12.15,12.07,12.08,218625.0,10.8319,10.8767,10.8051,10.814,218625.0
2020-09-21 14:00:00,12.08,12.09,12.03,12.06,206684.0,10.814,10.823,10.7693,10.7961,206684.0
2020-09-21 14:30:00,12.06,12.07,11.98,12.03,231313.0,10.7961,10.8051,10.7245,10.7693,231313.0
2020-09-21 15:00:00,12.02,12.11,12.0,12.09,440421.0,10.7603,10.8409,10.7424,10.823,440421.0
2020-09-21 15:30:00,12.09,12.13,12.02,12.11,1291982.0,10.823,10.8588,10.7603,10.8409,1291982.0
2020-09-22 09:30:00,12.19,12.52,12.15,12.32,664798.0,10.9125,11.2079,10.8767,11.0289,664798.0
2020-09-22 10:00:00,12.32,12.34,12.23,12.27,474351.0,11.0289,11.0468,10.9483,10.9841,474351.0
2020-09-22 10:30:00,12.28,12.31,12.06,12.06,502997.0,10.9931,11.0199,10.7961,10.7961,502997.0
2020-09-22 11:00:00,12.07,12.19,12.07,12.16,251155.0,10.8051,10.9125,10.8051,10.8856,251155.0
2020-09-22 11:30:00,12.16,12.23,12.09,12.2,202473.0,10.8856,10.9483,10.823,10.9214,202473.0
2020-09-22 12:00:00,12.2,12.24,12.13,12.19,381577.0,10.9214,10.9572,10.8588,10.9125,381577.0
2020-09-22 12:30:00,12.19,12.22,12.15,12.18,253733.0,10.9125,10.9393,10.8767,10.9035,253733.0
2020-09-22 13:00:00,12.18,12.25,12.15,12.25,129630.0,10.9035,10.9662,10.8767,10.9662,129630.0
2020-09-22 13:30:00,12.24,12.28,12.19,12.28,177248.0,10.9572,10.9931,10.9125,10.9931,177248.0
2020-09-22 14:00:00,12.27,12.34,12.27,12.32,176867.0,10.9841,11.0468,10.9841,11.0289,176867.0
2020-09-22 14:30:00,12.33,12.39,12.32,12.36,195262.0,11.0378,11.0915,11.0289,11.0647,195262.0
2020-09-22 15:00:00,12.36,12.38,12.32,12.34,240637.0,11.0647,11.0826,11.0289,11.0468,240637.0
2020-09-22 15:30:00,12.34,12.35,12.22,12.24,736129.0,11.0468,11.0557,10.9393,10.9572,736129.0
2020-09-23 09:30:00,12.26,12.28,12.01,12.01,1010961.0,10.9752,10.9931,10.7514,10.7514,1010961.0
2020-09-23 10:00:00,12.0,12.0,11.8,11.91,513039.0,10.7424,10.7424,10.5634,10.6618,513039.0
2020-09-23 10:30:00,11.91,12.45,11.77,11.9,400591.0,10.6618,11.1452,10.5365,10.6529,400591.0
2020-09-23 11:00:00,11.9,11.91,11.71,11.75,308654.0,10.6529,10.6618,10.4828,10.5186,308654.0
2020-09-23 11:30:00,11.75,11.76,11.61,11.66,392285.0,10.5186,10.5276,10.3933,10.438,392285.0
2020-09-23 12:00:00,11.65,11.78,11.58,11.75,352706.0,10.4291,10.5455,10.3664,10.5186,352706.0
2020-09-23 12:30:00,11.75,11.81,11.59,11.62,502354.0,10.5186,10.5723,10.3754,10.4022,502354.0
2020-09-23 13:00:00,11.61,11.63,11.49,11.5,503588.0,10.3933,10.4112,10.2858,10.2948,503588.0
2020-09-23 13:30:00,11.5,11.53,11.42,11.44,531598.0,10.2948,10.3217,10.2232,10.2411,531598.0
2020-09-23 14:00:00,11.43,11.44,11.24,11.33,587365.0,10.2321,10.2411,10.062,10.1426,587365.0
2020-09-23 14:30:00,11.33,11.35,11.22,11.25,930131.0,10.1426,10.1605,10.0441,10.071,930131.0
2020-09-23 15:00:00,11.25,11.29,11.17,11.21,715253.0,10.071,10.1068,9.9994,10.0352,715253.0
2020-09-23 15:30:00,11.21,11.29,11.1,11.1,1489638.0,10.0352,10.1068,9.9367,9.9367,1489638.0
2020-09-24 09:30:00,11.01,11.02,10.61,10.77,1313561.0,9.8562,9.8651,9.4981,9.6413,1313561.0
2020-09-24 10:00:00,10.76,11.12,10.76,10.88,949109.0,9.6324,9.9546,9.6324,9.7398,949109.0
2020-09-24 10:30:00,10.88,10.93,10.75,10.83,442034.0,9.7398,9.7845,9.6234,9.695,442034.0
2020-09-24 11:00:00,10.83,10.87,10.69,10.81,394153.0,9.695,9.7308,9.5697,9.6771,394153.0
2020-09-24 11:30:00,10.82,10.99,10.81,10.96,387475.0,9.6861,9.8382,9.6771,9.8114,387475.0
2020-09-24 12:00:00,10.97,11.08,10.96,11.0,405675.0,9.8203,9.9188,9.8114,9.8472,405675.0
2020-09-24 12:30:00,11.0,11.03,10.89,11.02,328923.0,9.8472,9.8741,9.7487,9.8651,328923.0
2020-09-24 13:00:00,11.02,11.2,10.99,11.17,320788.0,9.8651,10.0262,9.8382,9.9994,320788.0
2020-09-24 13:30:00,11.17,11.32,11.17,11.24,338667.0,9.9994,10.1337,9.9994,10.062,338667.0
2020-09-24 14:00:00,11.25,11.28,11.12,11.13,272668.0,10.071,10.0979,9.9546,9.9636,272668.0
2020-09-24 14:30:00,11.12,11.2,10.94,10.95,386139.0,9.9546,10.0262,9.7935,9.8024,386139.0
2020-09-24 15:00:00,10.95,10.99,10.82,10.86,1009144.0,9.8024,9.8382,9.6861,9.7219,1009144.0
2020-09-24 15:30:00,10.86,10.93,10.82,10.9,1548458.0,9.7219,9.7845,9.6861,9.7577,1548458.0
2020-09-25 09:30:00,10.78,10.83,10.59,10.66,977526.0,9.6503,9.695,9.4802,9.5428,977526.0
2020-09-25 10:00:00,10.66,10.69,10.44,10.54,1281106.0,9.5428,9.5697,9.3459,9.4354,1281106.0
2020-09-25 10:30:00,10.54,10.6,10.36,10.45,975359.0,9.4354,9.4891,9.2743,9.3548,975359.0
2020-09-25 11:00:00,10.45,10.46,10.28,10.34,1076963.0,9.3548,9.3638,9.2027,9.2564,1076963.0
2020-09-25 11:30:00,10.34,10.39,10.14,10.15,1591076.0,9.2564,9.3011,9.0773,9.0863,1591076.0
2020-09-25 12:00:00,10.15,10.22,10.12,10.17,1176125.0,9.0863,9.1489,9.0594,9.1042,1176125.0
2020-09-25 12:30:00,10.17,10.25,10.13,10.13,742924.0,9.1042,9.1758,9.0684,9.0684,742924.0
2020-09-25 13:00:00,10.13,10.21,10.07,10.18,1651031.0,9.0684,9.14,9.0147,9.1131,1651031.0
2020-09-25 13:30:00,10.18,10.19,9.98,10.02,1512559.0,9.1131,9.1221,8.9341,8.9699,1512559.0
2020-09-25 14:00:00,10.02,10.06,9.93,10.01,1518293.0,8.9699,9.0057,8.8893,8.961,1518293.0
2020-09-25 14:30:00,10.02,10.05,9.9,9.96,1531825.0,8.9699,8.9968,8.8625,8.9162,1531825.0
2020-09-25 15:00:00,9.96,10.14,9.95,10.13,2221790.0,8.9162,9.0773,8.9072,9.0684,2221790.0
2020-09-25 15:30:00,10.12,10.14,9.83,9.85,4646280.0,9.0594,9.0773,8.7998,8.8177,4646280.0
2020-09-28 09:30:00,10.13,10.38,10.1,10.35,2473807.0,9.0684,9.2922,9.0415,9.2653,2473807.0
2020-09-28 10:00:00,10.37,10.38,10.1,10.2,1088074.0,9.2832,9.2922,9.0415,9.131,1088074.0
2020-09-28 10:30:00,10.21,10.37,10.11,10.36,689153.0,9.14,9.2832,9.0505,9.2743,689153.0
2020-09-28 11:00:00,10.37,10.4,10.24,10.29,620078.0,9.2832,9.3101,9.1668,9.2116,620078.0
2020-09-28 11:30:00,10.29,10.46,10.26,10.45,558102.0,9.2116,9.3638,9.1848,9.3548,558102.0
2020-09-28 12:00:00,10.45,10.65,10.43,10.62,734678.0,9.3548,9.5339,9.3369,9.507,734678.0
2020-09-28 12:30:00,10.62,10.64,10.39,10.4,834632.0,9.507,9.5249,9.3011,9.3101,834632.0
2020-09-28 13:00:00,10.4,10.48,10.33,10.35,580863.0,9.3101,9.3817,9.2474,9.2653,580863.0
2020-09-28 13:30:00,10.36,10.36,10.15,10.18,904692.0,9.2743,9.2743,9.0863,9.1131,904692.0
2020-09-28 14:00:00,10.18,10.28,10.14,10.17,996710.0,9.1131,9.2027,9.0773,9.1042,996710.0
2020-09-28 14:30:00,10.17,10.39,10.15,10.35,956861.0,9.1042,9.3011,9.0863,9.2653,956861.0
2020-09-28 15:00:00,10.36,10.4,10.28,10.37,977657.0,9.2743,9.3101,9.2027,9.2832,977657.0
2020-09-28 15:30:00,10.37,10.37,10.22,10.27,2451799.0,9.2832,9.2832,9.1489,9.1937,2451799.0
2020-09-29 09:30:00,10.16,10.17,9.81,9.91,1501952.0,9.0952,9.1042,8.7819,8.8714,1501952.0
2020-09-29 10:00:00,9.91,9.93,9.83,9.9,827207.0,8.8714,8.8893,8.7998,8.8625,827207.0
2020-09-29 10:30:00,9.9,9.91,9.7,9.71,1214876.0,8.8625,8.8714,8.6834,8.6924,1214876.0
2020-09-29 11:00:00,9.72,9.72,9.59,9.64,1100386.0,8.7013,8.7013,8.585,8.6297,1100386.0
2020-09-29 11:30:00,9.64,9.69,9.51,9.59,1042878.0,8.6297,8.6745,8.5134,8.585,1042878.0
2020-09-29 12:00:00,9.59,9.62,9.45,9.5,731435.0,8.585,8.6118,8.4596,8.5044,731435.0
2020-09-29 12:30:00,9.5,9.52,9.43,9.5,554880.0,8.5044,8.5223,8.4417,8.5044,554880.0
2020-09-29 13:00:00,9.49,9.58,9.46,9.57,468015.0,8.4954,8.576,8.4686,8.5671,468015.0
2020-09-29 13:30:00,9.57,9.61,9.49,9.54,588984.0,8.5671,8.6029,8.4954,8.5402,588984.0
2020-09-29 14:00:00,9.54,9.6,9.53,9.57,489323.0,8.5402,8.5939,8.5313,8.5671,489323.0
2020-09-29 14:30:00,9.56,9.6,9.52,9.55,500335.0,8.5581,8.5939,8.5223,8.5492,500335.0
2020-09-29 15:00:00,9.55,9.62,9.5,9.6,849896.0,8.5492,8.6118,8.5044,8.5939,849896.0
2020-09-29 15:30:00,9.6,9.62,9.52,9.53,1865543.0,8.5939,8.6118,8.5223,8.5313,1865543.0
2020-09-30 09:30:00,9.63,9.72,9.41,9.66,1545863.0,8.6208,8.7013,8.4238,8.6476,1545863.0
2020-09-30 10:00:00,9.67,9.79,9.57,9.6,1181847.0,8.6566,8.764,8.5671,8.5939,1181847.0
2020-09-30 10:30:00,9.61,9.79,9.57,9.79,775267.0,8.6029,8.764,8.5671,8.764,775267.0
2020-09-30 11:00:00,9.79,9.79,9.61,9.67,694110.0,8.764,8.764,8.6029,8.6566,694110.0
2020-09-30 11:30:00,9.66,9.68,9.53,9.56,548537.0,8.6476,8.6655,8.5313,8.5581,548537.0
2020-09-30 12:00:00,9.57,9.63,9.53,9.61,847308.0,8.5671,8.6208,8.5313,8.6029,847308.0
2020-09-30 12:30:00,9.6,9.68,9.54,9.67,458315.0,8.5939,8.6655,8.5402,8.6566,458315.0
2020-09-30 13:00:00,9.67,9.69,9.59,9.6,481767.0,8.6566,8.6745,8.585,8.5939,481767.0
2020-09-30 13:30:00,9.61,9.63,9.52,9.54,467506.0,8.6029,8.6208,8.5223,8.5402,467506.0
2020-09-30 14:00:00,9.54,9.66,9.52,9.57,582178.0,8.5402,8.6476,8.5223,8.5671,582178.0
2020-09-30 14:30:00,9.56,9.56,9.44,9.54,763939.0,8.5581,8.5581,8.4507,8.5402,763939.0
2020-09-30 15:00:00,9.54,9.56,9.39,9.47,718985.0,8.5402,8.5581,8.4059,8.4775,718985.0
2020-09-30 15:30:00,9.46,9.5,9.38,9.46,1658869.0,8.4686,8.5044,8.397,8.4686,1658869.0
2020-10-01 09:30:00,9.39,9.51,9.14,9.27,1960824.0,8.4059,8.5134,8.1821,8.2985,1960824.0
2020-10-01 10:00:00,9.27,9.27,9.02,9.09,1556230.0,8.2985,8.2985,8.0747,8.1374,1556230.0
2020-10-01 10:30:00,9.09,9.2,9.01,9.2,982734.0,8.1374,8.2358,8.0658,8.2358,982734.0
2020-10-01 11:00:00,9.2,9.21,9.12,9.18,682301.0,8.2358,8.2448,8.1642,8.2179,682301.0
2020-10-01 11:30:00,9.18,9.18,9.09,9.16,444593.0,8.2179,8.2179,8.1374,8.2,444593.0
2020-10-01 12:00:00,9.16,9.16,9.05,9.1,444065.0,8.2,8.2,8.1016,8.1463,444065.0
2020-10-01 12:30:00,9.1,9.22,9.07,9.21,652336.0,8.1463,8.2537,8.1195,8.2448,652336.0
2020-10-01 13:00:00,9.22,9.35,9.21,9.34,635360.0,8.2537,8.3701,8.2448,8.3612,635360.0
2020-10-01 13:30:00,9.33,9.41,9.27,9.3,1031187.0,8.3522,8.4238,8.2985,8.3254,1031187.0
2020-10-01 14:00:00,9.29,9.39,9.22,9.37,915153.0,8.3164,8.4059,8.2537,8.388,915153.0
2020-10-01 14:30:00,9.37,9.41,9.33,9.35,897577.0,8.388,8.4238,8.3522,8.3701,897577.0
2020-10-01 15:00:00,9.36,9.38,9.19,9.21,870674.0,8.3791,8.397,8.2269,8.2448,870674.0
2020-10-01 15:30:00,9.21,9.31,9.2,9.3,1657535.0,8.2448,8.3343,8.2358,8.3254,1657535.0
2020-10-02 09:30:00,8.86,9.39,8.75,9.32,1891881.0,7.9315,8.4059,7.833,8.3433,1891881.0
2020-10-02 10:00:00,9.33,9.57,9.3,9.45,1845945.0,8.3522,8.5671,8.3254,8.4596,1845945.0
2020-10-02 10:30:00,9.44,9.49,9.34,9.41,1027540.0,8.4507,8.4954,8.3612,8.4238,1027540.0
2020-10-02 11:00:00,9.4,9.66,9.39,9.63,811182.0,8.4149,8.6476,8.4059,8.6208,811182.0
2020-10-02 11:30:00,9.63,9.76,9.58,9.63,1110853.0,8.6208,8.7372,8.576,8.6208,1110853.0
2020-10-02 12:00:00,9.62,9.82,9.59,9.72,736612.0,8.6118,8.7909,8.585,8.7013,736612.0
2020-10-02 12:30:00,9.72,9.9,9.71,9.78,1017429.0,8.7013,8.8625,8.6924,8.7551,1017429.0
2020-10-02 13:00:00,9.77,9.81,9.69,9.73,519067.0,8.7461,8.7819,8.6745,8.7103,519067.0
2020-10-02 13:30:00,9.74,9.76,9.63,9.71,612436.0,8.7192,8.7372,8.6208,8.6924,612436.0
2020-10-02 14:00:00,9.71,9.82,9.68,9.74,580118.0,8.6924,8.7909,8.6655,8.7192,580118.0
2020-10-02 14:30:00,9.73,9.84,9.73,9.79,632832.0,8.7103,8.8088,8.7103,8.764,632832.0
2020-10-02 15:00:00,9.79,9.81,9.72,9.77,854930.0,8.764,8.7819,8.7013,8.7461,854930.0
2020-10-02 15:30:00,9.76,9.8,9.65,9.73,2000575.0,8.7372,8.773,8.6387,8.7103,2000575.0
2020-10-05 09:30:00,9.97,10.13,9.84,9.88,1610145.0,8.9251,9.0684,8.8088,8.8446,1610145.0
2020-10-05 10:00:00,9.9,9.93,9.66,9.71,1198280.0,8.8625,8.8893,8.6476,8.6924,1198280.0
2020-10-05 10:30:00,9.71,9.79,9.67,9.79,785845.0,8.6924,8.764,8.6566,8.764,785845.0
2020-10-05 11:00:00,9.79,9.9,9.77,9.79,680789.0,8.764,8.8625,8.7461,8.764,680789.0
2020-10-05 11:30:00,9.79,9.89,9.78,9.8,498117.0,8.764,8.8535,8.7551,8.773,498117.0
2020-10-05 12:00:00,9.8,9.84,9.74,9.77,387927.0,8.773,8.8088,8.7192,8.7461,387927.0
2020-10-05 12:30:00,9.78,9.81,9.66,9.69,516122.0,8.7551,8.7819,8.6476,8.6745,516122.0
2020-10-05 13:00:00,9.69,9.76,9.62,9.76,469581.0,8.6745,8.7372,8.6118,8.7372,469581.0
2020-10-05 13:30:00,9.76,9.77,9.7,9.71,356360.0,8.7372,8.7461,8.6834,8.6924,356360.0
2020-10-05 14:00:00,9.71,9.73,9.65,9.69,398158.0,8.6924,8.7103,8.6387,8.6745,398158.0
2020-10-05 14:30:00,9.69,9.79,9.69,9.77,493428.0,8.6745,8.764,8.6745,8.7461,493428.0
2020-10-05 15:00:00,9.78,9.82,9.75,9.8,616267.0,8.7551,8.7909,8.7282,8.773,616267.0
2020-10-05 15:30:00,9.8,9.85,9.8,9.83,1643718.0,8.773,8.8177,8.773,8.7998,1643718.0
2020-10-06 09:30:00,10.03,10.27,9.95,9.97,1986534.0,8.9789,9.1937,8.9072,8.9251,1986534.0
2020-10-06 10:00:00,9.97,10.04,9.86,10.03,1061799.0,8.9251,8.9878,8.8267,8.9789,1061799.0
2020-10-06 10:30:00,10.03,10.04,9.86,9.88,1129975.0,8.9789,8.9878,8.8267,8.8446,1129975.0
2020-10-06 11:00:00,9.88,9.92,9.81,9.86,642552.0,8.8446,8.8804,8.7819,8.8267,642552.0
2020-10-06 11:30:00,9.86,9.93,9.84,9.88,532588.0,8.8267,8.8893,8.8088,8.8446,532588.0
2020-10-06 12:00:00,9.88,9.89,9.78,9.79,597040.0,8.8446,8.8535,8.7551,8.764,597040.0
2020-10-06 12:30:00,9.79,9.86,9.76,9.84,363081.0,8.764,8.8267,8.7372,8.8088,363081.0
2020-10-06 13:00:00,9.83,9.9,9.83,9.84,309807.0,8.7998,8.8625,8.7998,8.8088,309807.0
2020-10-06 13:30:00,9.83,9.85,9.71,9.74,426811.0,8.7998,8.8177,8.6924,8.7192,426811.0
2020-10-06 14:00:00,9.74,9.82,9.74,9.77,454742.0,8.7192,8.7909,8.7192,8.7461,454742.0
2020-10-06 14:30:00,9.77,9.79,9.43,9.51,984551.0,8.7461,8.764,8.4417,8.5134,984551.0
2020-10-06 15:00:00,9.52,9.52,9.33,9.47,1233409.0,8.5223,8.5223,8.3522,8.4775,1233409.0
2020-10-06 15:30:00,9.47,9.62,9.38,9.41,2414507.0,8.4775,8.6118,8.397,8.4238,2414507.0
2020-10-07 09:30:00,9.51,9.68,9.45,9.46,1298778.0,8.5134,8.6655,8.4596,8.4686,1298778.0
2020-10-07 10:00:00,9.46,9.52,9.37,9.48,925409.0,8.4686,8.5223,8.388,8.4865,925409.0
2020-10-07 10:30:00,9.46,9.5,9.37,9.46,607550.0,8.4686,8.5044,8.388,8.4686,607550.0
2020-10-07 11:00:00,9.46,9.52,9.43,9.44,392239.0,8.4686,8.5223,8.4417,8.4507,392239.0
2020-10-07 11:30:00,9.44,9.54,9.42,9.5,351533.0,8.4507,8.5402,8.4328,8.5044,351533.0
2020-10-07 12:00:00,9.51,9.51,9.44,9.46,305560.0,8.5134,8.5134,8.4507,8.4686,305560.0
2020-10-07 12:30:00,9.46,9.49,9.43,9.46,279717.0,8.4686,8.4954,8.4417,8.4686,279717.0
2020-10-07 13:00:00,9.47,9.51,9.43,9.51,372443.0,8.4775,8.5134,8.4417,8.5134,372443.0
2020-10-07 13:30:00,9.5,9.51,9.42,9.44,391804.0,8.5044,8.5134,8.4328,8.4507,391804.0
2020-10-07 14:00:00,9.44,9.59,9.43,9.59,529266.0,8.4507,8.585,8.4417,8.585,529266.0
2020-10-07 14:30:00,9.59,9.6,9.53,9.55,370342.0,8.585,8.5939,8.5313,8.5492,370342.0
2020-10-07 15:00:00,9.55,9.64,9.51,9.63,628010.0,8.5492,8.6297,8.5134,8.6208,628010.0
2020-10-07 15:30:00,9.62,9.63,9.54,9.56,1191253.0,8.6118,8.6208,8.5402,8.5581,1191253.0
2020-10-08 09:30:00,9.73,9.75,9.52,9.63,1303752.0,8.7103,8.7282,8.5223,8.6208,1303752.0
2020-10-08 10:00:00,9.63,9.68,9.51,9.65,816501.0,8.6208,8.6655,8.5134,8.6387,816501.0
2020-10-08 10:30:00,9.66,9.8,9.62,9.75,767340.0,8.6476,8.773,8.6118,8.7282,767340.0
2020-10-08 11:00:00,9.75,9.83,9.71,9.75,699093.0,8.7282,8.7998,8.6924,8.7282,699093.0
2020-10-08 11:30:00,9.75,9.83,9.69,9.8,373634.0,8.7282,8.7998,8.6745,8.773,373634.0
2020-10-08 12:00:00,9.79,9.92,9.77,9.88,387134.0,8.764,8.8804,8.7461,8.8446,387134.0
2020-10-08 12:30:00,9.87,9.9,9.81,9.84,412405.0,8.8356,8.8625,8.7819,8.8088,412405.0
2020-10-08 13:00:00,9.84,9.88,9.81,9.87,314594.0,8.8088,8.8446,8.7819,8.8356,314594.0
2020-10-08 13:30:00,9.87,9.95,9.82,9.93,674165.0,8.8356,8.9072,8.7909,8.8893,674165.0
2020-10-08 14:00:00,9.92,10.01,9.91,10.01,615822.0,8.8804,8.961,8.8714,8.961,615822.0
2020-10-08 14:30:00,10.01,10.1,9.98,10.09,637200.0,8.961,9.0415,8.9341,9.0326,637200.0
2020-10-08 15:00:00,10.09,10.11,10.06,10.07,497453.0,9.0326,9.0505,9.0057,9.0147,497453.0
2020-10-08 15:30:00,10.08,10.15,10.05,10.14,1570241.0,9.0236,9.0863,8.9968,9.0773,1570241.0
2020-10-09 09:30:00,10.29,10.42,9.94,9.98,1899993.0,9.2116,9.328,8.8983,8.9341,1899993.0
2020-10-09 10:00:00,9.99,9.99,9.7,9.72,1407629.0,8.943,8.943,8.6834,8.7013,1407629.0
2020-10-09 10:30:00,9.71,9.83,9.68,9.77,804869.0,8.6924,8.7998,8.6655,8.7461,804869.0
2020-10-09 11:00:00,9.77,9.82,9.73,9.79,644462.0,8.7461,8.7909,8.7103,8.764,644462.0
2020-10-09 11:30:00,9.77,9.95,9.75,9.88,973389.0,8.7461,8.9072,8.7282,8.8446,973389.0
2020-10-09 12:00:00,9.88,10.02,9.88,9.93,850878.0,8.8446,8.9699,8.8446,8.8893,850878.0
2020-10-09 12:30:00,9.93,9.98,9.82,9.83,650408.0,8.8893,8.9341,8.7909,8.7998,650408.0
2020-10-09 13:00:00,9.82,9.83,9.73,9.76,606317.0,8.7909,8.7998,8.7103,8.7372,606317.0
2020-10-09 13:30:00,9.77,9.84,9.75,9.83,335713.0,8.7461,8.8088,8.7282,8.7998,335713.0
2020-10-09 14:00:00,9.83,9.83,9.73,9.73,256539.0,8.7998,8.7998,8.7103,8.7103,256539.0
2020-10-09 14:30:00,9.74,9.77,9.68,9.72,567309.0,8.7192,8.7461,8.6655,8.7013,567309.0
2020-10-09 15:00:00,9.71,9.74,9.67,9.68,458514.0,8.6924,8.7192,8.6566,8.6655,458514.0
2020-10-09 15:30:00,9.68,9.7,9.61,9.67,1543179.0,8.6655,8.6834,8.6029,8.6566,1543179.0
2020-10-12 09:30:00,9.56,9.6,9.19,9.27,2300438.0,8.5581,8.5939,8.2269,8.2985,2300438.0
2020-10-12 10:00:00,9.27,9.38,9.24,9.35,701969.0,8.2985,8.397,8.2716,8.3701,701969.0
2020-10-12 10:30:00,9.35,9.41,9.22,9.24,739665.0,8.3701,8.4238,8.2537,8.2716,739665.0
2020-10-12 11:00:00,9.25,9.32,9.17,9.3,870475.0,8.2806,8.3433,8.209,8.3254,870475.0
2020-10-12 11:30:00,9.31,9.34,9.27,9.28,487188.0,8.3343,8.3612,8.2985,8.3075,487188.0
2020-10-12 12:00:00,9.28,9.35,9.26,9.28,413069.0,8.3075,8.3701,8.2896,8.3075,413069.0
2020-10-12 12:30:00,9.28,9.3,9.23,9.28,494849.0,8.3075,8.3254,8.2627,8.3075,494849.0
2020-10-12 13:00:00,9.29,9.29,9.2,9.22,353821.0,8.3164,8.3164,8.2358,8.2537,353821.0
2020-10-12 13:30:00,9.22,9.23,9.15,9.18,708082.0,8.2537,8.2627,8.1911,8.2179,708082.0
2020-10-12 14:00:00,9.17,9.2,9.12,9.14,809577.0,8.209,8.2358,8.1642,8.1821,809577.0
2020-10-12 14:30:00,9.15,9.23,9.14,9.23,533622.0,8.1911,8.2627,8.1821,8.2627,533622.0
2020-10-12 15:00:00,9.22,9.34,9.2,9.32,646286.0,8.2537,8.3612,8.2358,8.3433,646286.0
2020-10-12 15:30:00,9.32,9.37,9.27,9.3,2010374.0,8.3433,8.388,8.2985,8.3254,2010374.0
2020-10-13 09:30:00,9.25,9.28,8.97,9.18,2068859.0,8.2806,8.3075,8.0299,8.2179,2068859.0
2020-10-13 10:00:00,9.18,9.29,9.11,9.12,683873.0,8.2179,8.3164,8.1553,8.1642,683873.0
2020-10-13 10:30:00,9.12,9.19,9.02,9.04,738024.0,8.1642,8.2269,8.0747,8.0926,738024.0
2020-10-13 11:00:00,9.05,9.08,8.98,9.01,741842.0,8.1016,8.1284,8.0389,8.0658,741842.0
2020-10-13 11:30:00,9.0,9.08,8.95,9.02,835726.0,8.0568,8.1284,8.012,8.0747,835726.0
2020-10-13 12:00:00,9.02,9.14,9.01,9.1,456195.0,8.0747,8.1821,8.0658,8.1463,456195.0
2020-10-13 12:30:00,9.1,9.2,9.07,9.19,455036.0,8.1463,8.2358,8.1195,8.2269,455036.0
2020-10-13 13:00:00,9.2,9.24,9.17,9.24,434585.0,8.2358,8.2716,8.209,8.2716,434585.0
2020-10-13 13:30:00,9.24,9.3,9.22,9.26,432255.0,8.2716,8.3254,8.2537,8.2896,432255.0
2020-10-13 14:00:00,9.25,9.28,9.22,9.22,335392.0,8.2806,8.3075,8.2537,8.2537,335392.0
2020-10-13 14:30:00,9.23,9.24,9.13,9.16,380108.0,8.2627,8.2716,8.1732,8.2,380108.0
2020-10-13 15:00:00,9.17,9.2,9.13,9.18,497495.0,8.209,8.2358,8.1732,8.2179,497495.0
2020-10-13 15:30:00,9.18,9.18,9.1,9.14,1116959.0,8.2179,8.2179,8.1463,8.1821,1116959.0
2020-10-14 09:30:00,9.28,9.61,9.24,9.54,1861539.0,8.3075,8.6029,8.2716,8.5402,1861539.0
2020-10-14 10:00:00,9.54,9.66,9.5,9.55,870954.0,8.5402,8.6476,8.5044,8.5492,870954.0
2020-10-14 10:30:00,9.56,9.72,9.54,9.7,630716.0,8.5581,8.7013,8.5402,8.6834,630716.0
2020-10-14 11:00:00,9.69,9.91,9.66,9.82,1416479.0,8.6745,8.8714,8.6476,8.7909,1416479.0
2020-10-14 11:30:00,9.82,9.95,9.79,9.8,927918.0,8.7909,8.9072,8.764,8.773,927918.0
2020-10-14 12:00:00,9.81,9.85,9.59,9.62,1849123.0,8.7819,8.8177,8.585,8.6118,1849123.0
2020-10-14 12:30:00,9.61,9.64,9.5,9.58,691937.0,8.6029,8.6297,8.5044,8.576,691937.0
2020-10-14 13:00:00,9.57,9.59,9.48,9.51,1080527.0,8.5671,8.585,8.4865,8.5134,1080527.0
2020-10-14 13:30:00,9.51,9.54,9.42,9.45,1234926.0,8.5134,8.5402,8.4328,8.4596,1234926.0
2020-10-14 14:00:00,9.45,9.45,9.36,9.42,968267.0,8.4596,8.4596,8.3791,8.4328,968267.0
2020-10-14 14:30:00,9.42,9.45,9.33,9.34,734835.0,8.4328,8.4596,8.3522,8.3612,734835.0
2020-10-14 15:00:00,9.35,9.4,9.3,9.31,639413.0,8.3701,8.4149,8.3254,8.3343,639413.0
2020-10-14 15:30:00,9.31,9.34,9.19,9.21,2061029.0,8.3343,8.3612,8.2269,8.2448,2061029.0
2020-10-15 09:30:00,9.13,9.19,9.01,9.04,1742595.0,8.1732,8.2269,8.0658,8.0926,1742595.0
2020-10-15 10:00:00,9.04,9.1,8.96,9.04,1406416.0,8.0926,8.1463,8.021,8.0926,1406416.0
2020-10-15 10:30:00,9.04,9.18,9.03,9.13,1843443.0,8.0926,8.2179,8.0837,8.1732,1843443.0
2020-10-15 11:00:00,9.13,9.33,9.12,9.25,1742424.0,8.1732,8.3522,8.1642,8.2806,1742424.0
2020-10-15 11:30:00,9.25,9.56,9.23,9.45,1783405.0,8.2806,8.5581,8.2627,8.4596,1783405.0
2020-10-15 12:00:00,9.45,9.52,9.42,9.48,532053.0,8.4596,8.5223,8.4328,8.4865,532053.0
2020-10-15 12:30:00,9.49,9.53,9.42,9.53,480996.0,8.4954,8.5313,8.4328,8.5313,480996.0
2020-10-15 13:00:00,9.53,9.61,9.48,9.61,1033025.0,8.5313,8.6029,8.4865,8.6029,1033025.0
2020-10-15 13:30:00,9.61,9.65,9.56,9.6,485900.0,8.6029,8.6387,8.5581,8.5939,485900.0
2020-10-15 14:00:00,9.61,9.64,9.55,9.64,444469.0,8.6029,8.6297,8.5492,8.6297,444469.0
2020-10-15 14:30:00,9.63,9.75,9.62,9.75,651270.0,8.6208,8.7282,8.6118,8.7282,651270.0
2020-10-15 15:00:00,9.74,9.78,9.62,9.69,845940.0,8.7192,8.7551,8.6118,8.6745,845940.0
2020-10-15 15:30:00,9.69,9.77,9.66,9.76,1694253.0,8.6745,8.7461,8.6476,8.7372,1694253.0
2020-10-16 09:30:00,9.64,9.65,9.39,9.46,1279847.0,8.6297,8.6387,8.4059,8.4686,1279847.0
2020-10-16 10:00:00,9.46,9.6,9.42,9.58,690618.0,8.4686,8.5939,8.4328,8.576,690618.0
2020-10-16 10:30:00,9.59,9.68,9.55,9.65,612668.0,8.585,8.6655,8.5492,8.6387,612668.0
2020-10-16 11:00:00,9.65,9.81,9.65,9.76,810720.0,8.6387,8.7819,8.6387,8.7372,810720.0
2020-10-16 11:30:00,9.76,9.79,9.68,9.69,440379.0,8.7372,8.764,8.6655,8.6745,440379.0
2020-10-16 12:00:00,9.69,9.7,9.61,9.63,460701.0,8.6745,8.6834,8.6029,8.6208,460701.0
2020-10-16 12:30:00,9.63,9.63,9.53,9.55,496768.0,8.6208,8.6208,8.5313,8.5492,496768.0
2020-10-16 13:00:00,9.55,9.62,9.53,9.61,530479.0,8.5492,8.6118,8.5313,8.6029,530479.0
2020-10-16 13:30:00,9.61,9.62,9.52,9.55,445964.0,8.6029,8.6118,8.5223,8.5492,445964.0
2020-10-16 14:00:00,9.55,9.61,9.52,9.54,439333.0,8.5492,8.6029,8.5223,8.5402,439333.0
2020-10-16 14:30:00,9.55,9.56,9.41,9.45,513351.0,8.5492,8.5581,8.4238,8.4596,513351.0
2020-10-16 15:00:00,9.45,9.51,9.42,9.44,441984.0,8.4596,8.5134,8.4328,8.4507,441984.0
2020-10-16 15:30:00,9.44,9.45,9.33,9.37,1474583.0,8.4507,8.4596,8.3522,8.388,1474583.0
2020-10-19 09:30:00,9.4,9.49,9.24,9.42,1064570.0,8.4149,8.4954,8.2716,8.4328,1064570.0
2020-10-19 10:00:00,9.42,9.48,9.31,9.41,564477.0,8.4328,8.4865,8.3343,8.4238,564477.0
2020-10-19 10:30:00,9.42,9.58,9.41,9.54,431959.0,8.4328,8.576,8.4238,8.5402,431959.0
2020-10-19 11:00:00,9.54,9.55,9.36,9.37,541093.0,8.5402,8.5492,8.3791,8.388,541093.0
2020-10-19 11:30:00,9.37,9.42,9.34,9.38,498932.0,8.388,8.4328,8.3612,8.397,498932.0
2020-10-19 12:00:00,9.37,9.48,9.35,9.45,381176.0,8.388,8.4865,8.3701,8.4596,381176.0
2020-10-19 12:30:00,9.45,9.45,9.29,9.31,547336.0,8.4596,8.4596,8.3164,8.3343,547336.0
2020-10-19 13:00:00,9.31,9.33,9.19,9.21,842788.0,8.3343,8.3522,8.2269,8.2448,842788.0
2020-10-19 13:30:00,9.21,9.24,9.15,9.18,673770.0,8.2448,8.2716,8.1911,8.2179,673770.0
2020-10-19 14:00:00,9.18,9.2,9.12,9.18,463292.0,8.2179,8.2358,8.1642,8.2179,463292.0
2020-10-19 14:30:00,9.17,9.18,9.06,9.07,1001411.0,8.209,8.2179,8.1105,8.1195,1001411.0
2020-10-19 15:00:00,9.06,9.1,9.01,9.04,793213.0,8.1105,8.1463,8.0658,8.0926,793213.0
2020-10-19 15:30:00,9.04,9.11,9.02,9.06,1850679.0,8.0926,8.1553,8.0747,8.1105,1850679.0
2020-10-20 09:30:00,9.18,9.43,9.18,9.35,1340167.0,8.2179,8.4417,8.2179,8.3701,1340167.0
2020-10-20 10:00:00,9.35,9.38,9.25,9.34,873430.0,8.3701,8.397,8.2806,8.3612,873430.0
2020-10-20 10:30:00,9.34,9.5,9.3,9.48,1038561.0,8.3612,8.5044,8.3254,8.4865,1038561.0
2020-10-20 11:00:00,9.47,9.48,9.3,9.4,907809.0,8.4775,8.4865,8.3254,8.4149,907809.0
2020-10-20 11:30:00,9.39,9.47,9.35,9.37,392884.0,8.4059,8.4775,8.3701,8.388,392884.0
2020-10-20 12:00:00,9.38,9.43,9.37,9.42,313539.0,8.397,8.4417,8.388,8.4328,313539.0
2020-10-20 12:30:00,9.42,9.51,9.41,9.51,531340.0,8.4328,8.5134,8.4238,8.5134,531340.0
2020-10-20 13:00:00,9.51,9.56,9.4,9.46,492625.0,8.5134,8.5581,8.4149,8.4686,492625.0
2020-10-20 13:30:00,9.45,9.56,9.42,9.55,436124.0,8.4596,8.5581,8.4328,8.5492,436124.0
2020-10-20 14:00:00,9.54,9.76,9.54,9.75,836898.0,8.5402,8.7372,8.5402,8.7282,836898.0
2020-10-20 14:30:00,9.74,9.86,9.71,9.77,1403984.0,8.7192,8.8267,8.6924,8.7461,1403984.0
2020-10-20 15:00:00,9.78,9.82,9.62,9.69,1371622.0,8.7551,8.7909,8.6118,8.6745,1371622.0
2020-10-20 15:30:00,9.69,9.69,9.58,9.61,1883702.0,8.6745,8.6745,8.576,8.6029,1883702.0
2020-10-21 09:30:00,9.44,9.5,9.2,9.27,1442457.0,8.4739,8.5278,8.2585,8.3213,1442457.0
2020-10-21 10:00:00,9.28,9.41,9.25,9.34,961239.0,8.3303,8.447,8.3034,8.3841,961239.0
2020-10-21 10:30:00,9.33,9.43,9.16,9.2,1421240.0,8.3752,8.4649,8.2226,8.2585,1421240.0
2020-10-21 11:00:00,9.19,9.27,9.12,9.24,898895.0,8.2495,8.3213,8.1867,8.2944,898895.0
2020-10-21 11:30:00,9.24,9.3,9.19,9.21,503541.0,8.2944,8.3482,8.2495,8.2674,503541.0
2020-10-21 12:00:00,9.21,9.3,9.19,9.25,547259.0,8.2674,8.3482,8.2495,8.3034,547259.0
2020-10-21 12:30:00,9.26,9.26,9.14,9.21,532551.0,8.3123,8.3123,8.2046,8.2674,532551.0
2020-10-21 13:00:00,9.21,9.23,9.08,9.12,731631.0,8.2674,8.2854,8.1507,8.1867,731631.0
2020-10-21 13:30:00,9.12,9.16,9.08,9.09,455606.0,8.1867,8.2226,8.1507,8.1597,455606.0
2020-10-21 14:00:00,9.09,9.24,9.08,9.2,645610.0,8.1597,8.2944,8.1507,8.2585,645610.0
2020-10-21 14:30:00,9.2,9.26,9.19,9.24,423975.0,8.2585,8.3123,8.2495,8.2944,423975.0
2020-10-21 15:00:00,9.24,9.27,9.17,9.21,516860.0,8.2944,8.3213,8.2315,8.2674,516860.0
2020-10-21 15:30:00,9.2,9.21,9.08,9.09,1538582.0,8.2585,8.2674,8.1507,8.1597,1538582.0
2020-10-22 09:30:00,9.11,9.19,9.04,9.08,1136301.0,8.1777,8.2495,8.1148,8.1507,1136301.0
2020-10-22 10:00:00,9.08,9.14,9.02,9.07,693454.0,8.1507,8.2046,8.0969,8.1418,693454.0
2020-10-22 10:30:00,9.08,9.28,9.07,9.25,1066606.0,8.1507,8.3303,8.1418,8.3034,1066606.0
2020-10-22 11:00:00,9.26,9.37,9.24,9.31,930899.0,8.3123,8.4111,8.2944,8.3572,930899.0
2020-10-22 11:30:00,9.31,9.41,9.29,9.38,649531.0,8.3572,8.447,8.3393,8.42,649531.0
2020-10-22 12:00:00,9.37,9.45,9.34,9.44,781277.0,8.4111,8.4829,8.3841,8.4739,781277.0
2020-10-22 12:30:00,9.44,9.46,9.34,9.44,613451.0,8.4739,8.4919,8.3841,8.4739,613451.0
2020-10-22 13:00:00,9.45,9.48,9.27,9.29,693006.0,8.4829,8.5098,8.3213,8.3393,693006.0
2020-10-22 13:30:00,9.29,9.32,9.19,9.24,1510813.0,8.3393,8.3662,8.2495,8.2944,1510813.0
2020-10-22 14:00:00,9.24,9.41,9.21,9.38,986755.0,8.2944,8.447,8.2674,8.42,986755.0
2020-10-22 14:30:00,9.38,9.39,9.33,9.36,478737.0,8.42,8.429,8.3752,8.4021,478737.0
2020-10-22 15:00:00,9.35,9.43,9.33,9.43,1206235.0,8.3931,8.4649,8.3752,8.4649,1206235.0
2020-10-22 15:30:00,9.43,9.47,9.39,9.44,1511698.0,8.4649,8.5008,8.429,8.4739,1511698.0
2020-10-23 09:30:00,9.54,9.64,9.33,9.39,1175603.0,8.5637,8.6534,8.3752,8.429,1175603.0
2020-10-23 10:00:00,9.4,9.51,9.32,9.45,815745.0,8.438,8.5367,8.3662,8.4829,815745.0
2020-10-23 10:30:00,9.45,9.51,9.39,9.4,434343.0,8.4829,8.5367,8.429,8.438,434343.0
2020-10-23 11:00:00,9.39,9.43,9.32,9.41,584662.0,8.429,8.4649,8.3662,8.447,584662.0
2020-10-23 11:30:00,9.41,9.44,9.26,9.28,661145.0,8.447,8.4739,8.3123,8.3303,661145.0
2020-10-23 12:00:00,9.28,9.32,9.21,9.27,477656.0,8.3303,8.3662,8.2674,8.3213,477656.0
2020-10-23 12:30:00,9.28,9.29,9.21,9.21,329887.0,8.3303,8.3393,8.2674,8.2674,329887.0
2020-10-23 13:00:00,9.22,9.26,9.15,9.21,357246.0,8.2764,8.3123,8.2136,8.2674,357246.0
2020-10-23 13:30:00,9.2,9.21,9.14,9.2,384663.0,8.2585,8.2674,8.2046,8.2585,384663.0
2020-10-23 14:00:00,9.19,9.19,9.12,9.17,437127.0,8.2495,8.2495,8.1867,8.2315,437127.0
2020-10-23 14:30:00,9.16,9.23,9.16,9.21,566437.0,8.2226,8.2854,8.2226,8.2674,566437.0
2020-10-23 15:00:00,9.21,9.28,9.2,9.28,354538.0,8.2674,8.3303,8.2585,8.3303,354538.0
2020-10-23 15:30:00,9.28,9.32,9.25,9.28,1111296.0,8.3303,8.3662,8.3034,8.3303,1111296.0
2020-10-26 09:30:00,9.07,9.11,8.73,8.84,2241544.0,8.1418,8.1777,7.8366,7.9353,2241544.0
2020-10-26 10:00:00,8.83,8.86,8.7,8.73,1045925.0,7.9263,7.9533,7.8096,7.8366,1045925.0
2020-10-26 10:30:00,8.72,8.74,8.63,8.69,983601.0,7.8276,7.8455,7.7468,7.8007,983601.0
2020-10-26 11:00:00,8.69,8.72,8.55,8.68,1677644.0,7.8007,7.8276,7.675,7.7917,1677644.0
2020-10-26 11:30:00,8.68,8.68,8.58,8.63,501774.0,7.7917,7.7917,7.7019,7.7468,501774.0
2020-10-26 12:00:00,8.63,8.67,8.52,8.54,688201.0,7.7468,7.7827,7.6481,7.666,688201.0
2020-10-26 12:30:00,8.54,8.54,8.45,8.52,1010105.0,7.666,7.666,7.5852,7.6481,1010105.0
2020-10-26 13:00:00,8.52,8.53,8.39,8.41,689897.0,7.6481,7.657,7.5314,7.5493,689897.0
2020-10-26 13:30:00,8.4,8.47,8.35,8.46,670237.0,7.5403,7.6032,7.4955,7.5942,670237.0
2020-10-26 14:00:00,8.46,8.52,8.43,8.49,484166.0,7.5942,7.6481,7.5673,7.6211,484166.0
2020-10-26 14:30:00,8.49,8.51,8.42,8.5,628770.0,7.6211,7.6391,7.5583,7.6301,628770.0
2020-10-26 15:00:00,8.5,8.55,8.46,8.54,593504.0,7.6301,7.675,7.5942,7.666,593504.0
2020-10-26 15:30:00,8.53,8.62,8.51,8.55,1633669.0,7.657,7.7378,7.6391,7.675,1633669.0
2020-10-27 09:30:00,8.57,8.6,8.32,8.45,1072064.0,7.6929,7.7199,7.4685,7.5852,1072064.0
2020-10-27 10:00:00,8.45,8.55,8.39,8.46,814895.0,7.5852,7.675,7.5314,7.5942,814895.0
2020-10-27 10:30:00,8.47,8.48,8.37,8.4,358625.0,7.6032,7.6122,7.5134,7.5403,358625.0
2020-10-27 11:00:00,8.41,8.41,8.35,8.39,415413.0,7.5493,7.5493,7.4955,7.5314,415413.0
2020-10-27 11:30:00,8.39,8.49,8.35,8.46,751227.0,7.5314,7.6211,7.4955,7.5942,751227.0
2020-10-27 12:00:00,8.46,8.46,8.37,8.39,237295.0,7.5942,7.5942,7.5134,7.5314,237295.0
2020-10-27 12:30:00,8.39,8.41,8.33,8.37,294840.0,7.5314,7.5493,7.4775,7.5134,294840.0
2020-10-27 13:00:00,8.37,8.45,8.33,8.45,402037.0,7.5134,7.5852,7.4775,7.5852,402037.0
2020-10-27 13:30:00,8.45,8.47,8.4,8.46,430776.0,7.5852,7.6032,7.5403,7.5942,430776.0
2020-10-27 14:00:00,8.47,8.49,8.39,8.4,369467.0,7.6032,7.6211,7.5314,7.5403,369467.0
2020-10-27 14:30:00,8.39,8.44,8.38,8.39,360224.0,7.5314,7.5762,7.5224,7.5314,360224.0
2020-10-27 15:00:00,8.39,8.41,8.37,8.4,553235.0,7.5314,7.5493,7.5134,7.5403,553235.0
2020-10-27 15:30:00,8.39,8.4,8.34,8.34,1156912.0,7.5314,7.5403,7.4865,7.4865,1156912.0
2020-10-28 09:30:00,7.97,8.08,7.8,7.8,1781249.0,7.1543,7.2531,7.0017,7.0017,1781249.0
2020-10-28 10:00:00,7.8,7.87,7.72,7.75,1492026.0,7.0017,7.0646,6.9299,6.9569,1492026.0
2020-10-28 10:30:00,7.75,7.9,7.7,7.73,1241882.0,6.9569,7.0915,6.912,6.9389,1241882.0
2020-10-28 11:00:00,7.74,7.92,7.72,7.92,1082556.0,6.9479,7.1095,6.9299,7.1095,1082556.0
2020-10-28 11:30:00,7.92,8.12,7.88,8.05,1070966.0,7.1095,7.289,7.0736,7.2262,1070966.0
2020-10-28 12:00:00,8.06,8.16,8.05,8.11,856236.0,7.2351,7.3249,7.2262,7.28,856236.0
2020-10-28 12:30:00,8.11,8.12,7.97,8.01,758408.0,7.28,7.289,7.1543,7.1903,758408.0
2020-10-28 13:00:00,8.01,8.02,7.88,7.96,442120.0,7.1903,7.1992,7.0736,7.1454,442120.0
2020-10-28 13:30:00,7.96,8.01,7.88,8.0,360346.0,7.1454,7.1903,7.0736,7.1813,360346.0
2020-10-28 14:00:00,7.99,8.0,7.91,7.97,447194.0,7.1723,7.1813,7.1005,7.1543,447194.0
2020-10-28 14:30:00,7.97,8.0,7.91,7.98,412902.0,7.1543,7.1813,7.1005,7.1633,412902.0
2020-10-28 15:00:00,7.98,7.98,7.86,7.89,520899.0,7.1633,7.1633,7.0556,7.0825,520899.0
2020-10-28 15:30:00,7.89,7.91,7.78,7.79,1543513.0,7.0825,7.1005,6.9838,6.9928,1543513.0
2020-10-29 09:30:00,7.67,7.77,7.44,7.68,1999839.0,6.885,6.9748,6.6786,6.894,1999839.0
2020-10-29 10:00:00,7.68,7.89,7.67,7.88,1164343.0,6.894,7.0825,6.885,7.0736,1164343.0
2020-10-29 10:30:00,7.89,8.08,7.87,7.97,1065731.0,7.0825,7.2531,7.0646,7.1543,1065731.0
2020-10-29 11:00:00,7.97,8.0,7.84,7.84,662096.0,7.1543,7.1813,7.0377,7.0377,662096.0
2020-10-29 11:30:00,7.85,7.9,7.8,7.84,499234.0,7.0466,7.0915,7.0017,7.0377,499234.0
2020-10-29 12:00:00,7.85,7.98,7.84,7.91,730005.0,7.0466,7.1633,7.0377,7.1005,730005.0
2020-10-29 12:30:00,7.91,7.98,7.9,7.93,421545.0,7.1005,7.1633,7.0915,7.1184,421545.0
2020-10-29 13:00:00,7.93,8.0,7.87,7.99,350524.0,7.1184,7.1813,7.0646,7.1723,350524.0
2020-10-29 13:30:00,7.99,8.05,7.95,8.04,472027.0,7.1723,7.2262,7.1364,7.2172,472027.0
2020-10-29 14:00:00,8.04,8.13,8.03,8.09,488450.0,7.2172,7.298,7.2082,7.2621,488450.0
2020-10-29 14:30:00,8.09,8.13,8.04,8.12,575121.0,7.2621,7.298,7.2172,7.289,575121.0
2020-10-29 15:00:00,8.12,8.16,8.04,8.13,650807.0,7.289,7.3249,7.2172,7.298,650807.0
2020-10-29 15:30:00,8.13,8.22,8.12,8.19,1660031.0,7.298,7.3788,7.289,7.3518,1660031.0
2020-10-30 09:30:00,8.23,8.28,8.05,8.23,1334738.0,7.3877,7.4326,7.2262,7.3877,1334738.0
2020-10-30 10:00:00,8.22,8.25,8.1,8.11,716216.0,7.3788,7.4057,7.271,7.28,716216.0
2020-10-30 10:30:00,8.11,8.14,8.0,8.03,828075.0,7.28,7.3069,7.1813,7.2082,828075.0
2020-10-30 11:00:00,8.02,8.15,8.02,8.1,464364.0,7.1992,7.3159,7.1992,7.271,464364.0
2020-10-30 11:30:00,8.1,8.22,8.06,8.21,522431.0,7.271,7.3788,7.2351,7.3698,522431.0
2020-10-30 12:00:00,8.21,8.27,8.14,8.16,519027.0,7.3698,7.4236,7.3069,7.3249,519027.0
2020-10-30 12:30:00,8.16,8.17,8.04,8.04,536211.0,7.3249,7.3339,7.2172,7.2172,536211.0
2020-10-30 13:00:00,8.04,8.17,8.03,8.17,304534.0,7.2172,7.3339,7.2082,7.3339,304534.0
2020-10-30 13:30:00,8.16,8.17,7.96,8.1,675993.0,7.3249,7.3339,7.1454,7.271,675993.0
2020-10-30 14:00:00,8.1,8.27,8.09,8.22,908101.0,7.271,7.4236,7.2621,7.3788,908101.0
2020-10-30 14:30:00,8.22,8.28,8.18,8.24,575794.0,7.3788,7.4326,7.3429,7.3967,575794.0
2020-10-30 15:00:00,8.24,8.26,8.18,8.19,557625.0,7.3967,7.4147,7.3429,7.3518,557625.0
2020-10-30 15:30:00,8.2,8.3,8.14,8.3,1871748.0,7.3608,7.4506,7.3069,7.4506,1871748.0
2020-11-02 09:30:00,8.37,8.45,7.98,8.17,1401938.0,7.5134,7.5852,7.1633,7.3339,1401938.0
2020-11-02 10:00:00,8.17,8.49,8.17,8.41,1108386.0,7.3339,7.6211,7.3339,7.5493,1108386.0
2020-11-02 10:30:00,8.41,8.5,8.34,8.5,925109.0,7.5493,7.6301,7.4865,7.6301,925109.0
2020-11-02 11:00:00,8.49,8.65,8.46,8.6,784036.0,7.6211,7.7648,7.5942,7.7199,784036.0
2020-11-02 11:30:00,8.61,8.71,8.6,8.65,793599.0,7.7288,7.8186,7.7199,7.7648,793599.0
2020-11-02 12:00:00,8.65,8.77,8.63,8.76,494060.0,7.7648,7.8725,7.7468,7.8635,494060.0
2020-11-02 12:30:00,8.77,8.78,8.69,8.74,528696.0,7.8725,7.8815,7.8007,7.8455,528696.0
2020-11-02 13:00:00,8.75,8.75,8.62,8.66,497305.0,7.8545,7.8545,7.7378,7.7737,497305.0
2020-11-02 13:30:00,8.66,8.78,8.65,8.72,534545.0,7.7737,7.8815,7.7648,7.8276,534545.0
2020-11-02 14:00:00,8.71,8.9,8.71,8.9,672617.0,7.8186,7.9892,7.8186,7.9892,672617.0
2020-11-02 14:30:00,8.9,8.96,8.84,8.89,583695.0,7.9892,8.043,7.9353,7.9802,583695.0
2020-11-02 15:00:00,8.89,8.93,8.85,8.86,827157.0,7.9802,8.0161,7.9443,7.9533,827157.0
2020-11-02 15:30:00,8.86,8.91,8.82,8.89,2018199.0,7.9533,7.9981,7.9174,7.9802,2018199.0
2020-11-03 09:30:00,9.1,9.21,8.95,9.1,1431110.0,8.1687,8.2674,8.0341,8.1687,1431110.0
2020-11-03 10:00:00,9.11,9.15,8.88,8.91,901057.0,8.1777,8.2136,7.9712,7.9981,901057.0
2020-11-03 10:30:00,8.92,9.03,8.86,8.96,660994.0,8.0071,8.1059,7.9533,8.043,660994.0
2020-11-03 11:00:00,8.96,9.03,8.89,8.9,476871.0,8.043,8.1059,7.9802,7.9892,476871.0
2020-11-03 11:30:00,8.9,8.93,8.82,8.91,540106.0,7.9892,8.0161,7.9174,7.9981,540106.0
2020-11-03 12:00:00,8.91,9.0,8.86,8.87,348727.0,7.9981,8.0789,7.9533,7.9622,348727.0
2020-11-03 12:30:00,8.87,8.87,8.72,8.75,423906.0,7.9622,7.9622,7.8276,7.8545,423906.0
2020-11-03 13:00:00,8.75,8.78,8.66,8.71,582927.0,7.8545,7.8815,7.7737,7.8186,582927.0
2020-11-03 13:30:00,8.72,8.73,8.64,8.69,614999.0,7.8276,7.8366,7.7558,7.8007,614999.0
2020-11-03 14:00:00,8.69,8.78,8.69,8.71,460021.0,7.8007,7.8815,7.8007,7.8186,460021.0
2020-11-03 14:30:00,8.71,8.81,8.7,8.76,441733.0,7.8186,7.9084,7.8096,7.8635,441733.0
2020-11-03 15:00:00,8.76,8.77,8.62,8.68,790952.0,7.8635,7.8725,7.7378,7.7917,790952.0
2020-11-03 15:30:00,8.68,8.79,8.66,8.73,1653920.0,7.7917,7.8904,7.7737,7.8366,1653920.0
2020-11-04 09:30:00,8.77,8.8,8.43,8.65,1439085.0,7.8725,7.8994,7.5673,7.7648,1439085.0
2020-11-04 10:00:00,8.64,8.83,8.6,8.83,775539.0,7.7558,7.9263,7.7199,7.9263,775539.0
2020-11-04 10:30:00,8.82,9.23,8.82,9.22,2693024.0,7.9174,8.2854,7.9174,8.2764,2693024.0
2020-11-04 11:00:00,9.22,9.3,9.17,9.21,2327942.0,8.2764,8.3482,8.2315,8.2674,2327942.0
2020-11-04 11:30:00,9.21,9.27,9.18,9.2,843246.0,8.2674,8.3213,8.2405,8.2585,843246.0
2020-11-04 12:00:00,9.2,9.28,9.18,9.26,593053.0,8.2585,8.3303,8.2405,8.3123,593053.0
2020-11-04 12:30:00,9.25,9.28,9.22,9.26,549355.0,8.3034,8.3303,8.2764,8.3123,549355.0
2020-11-04 13:00:00,9.26,9.26,9.17,9.25,593764.0,8.3123,8.3123,8.2315,8.3034,593764.0
2020-11-04 13:30:00,9.25,9.27,9.18,9.25,620836.0,8.3034,8.3213,8.2405,8.3034,620836.0
2020-11-04 14:00:00,9.25,9.26,8.96,9.1,1874017.0,8.3034,8.3123,8.043,8.1687,1874017.0
2020-11-04 14:30:00,9.11,9.13,9.01,9.05,897079.0,8.1777,8.1956,8.0879,8.1238,897079.0
2020-11-04 15:00:00,9.05,9.11,8.93,9.01,1280986.0,8.1238,8.1777,8.0161,8.0879,1280986.0
2020-11-04 15:30:00,9.01,9.06,8.97,9.01,2699477.0,8.0879,8.1328,8.052,8.0879,2699477.0
2020-11-05 09:30:00,9.19,9.56,9.15,9.39,2565785.0,8.2495,8.5816,8.2136,8.429,2565785.0
2020-11-05 10:00:00,9.4,9.59,9.29,9.52,1586330.0,8.438,8.6086,8.3393,8.5457,1586330.0
2020-11-05 10:30:00,9.53,9.56,9.23,9.26,795056.0,8.5547,8.5816,8.2854,8.3123,795056.0
2020-11-05 11:00:00,9.27,9.32,9.11,9.29,1180307.0,8.3213,8.3662,8.1777,8.3393,1180307.0
2020-11-05 11:30:00,9.29,9.5,9.26,9.36,860751.0,8.3393,8.5278,8.3123,8.4021,860751.0
2020-11-05 12:00:00,9.35,9.46,9.29,9.34,838173.0,8.3931,8.4919,8.3393,8.3841,838173.0
2020-11-05 12:30:00,9.34,9.37,9.29,9.34,339335.0,8.3841,8.4111,8.3393,8.3841,339335.0
2020-11-05 13:00:00,9.34,9.42,9.3,9.33,350949.0,8.3841,8.456,8.3482,8.3752,350949.0
2020-11-05 13:30:00,9.33,9.36,9.22,9.23,478288.0,8.3752,8.4021,8.2764,8.2854,478288.0
2020-11-05 14:00:00,9.23,9.29,9.16,9.17,1119305.0,8.2854,8.3393,8.2226,8.2315,1119305.0
2020-11-05 14:30:00,9.17,9.25,9.09,9.23,983467.0,8.2315,8.3034,8.1597,8.2854,983467.0
2020-11-05 15:00:00,9.24,9.26,9.12,9.13,1155940.0,8.2944,8.3123,8.1867,8.1956,1155940.0
2020-11-05 15:30:00,9.14,9.14,8.95,8.97,2228369.0,8.2046,8.2046,8.0341,8.052,2228369.0
2020-11-06 09:30:00,8.92,9.09,8.8,8.92,1317326.0,8.0071,8.1597,7.8994,8.0071,1317326.0
2020-11-06 10:00:00,8.92,8.97,8.78,8.95,1083954.0,8.0071,8.052,7.8815,8.0341,1083954.0
2020-11-06 10:30:00,8.94,8.94,8.79,8.81,567567.0,8.0251,8.0251,7.8904,7.9084,567567.0
2020-11-06 11:00:00,8.81,8.85,8.58,8.61,1296938.0,7.9084,7.9443,7.7019,7.7288,1296938.0
2020-11-06 11:30:00,8.6,8.71,8.55,8.65,808113.0,7.7199,7.8186,7.675,7.7648,808113.0
2020-11-06 12:00:00,8.64,8.69,8.6,8.69,471631.0,7.7558,7.8007,7.7199,7.8007,471631.0
2020-11-06 12:30:00,8.69,8.72,8.65,8.65,437120.0,7.8007,7.8276,7.7648,7.7648,437120.0
2020-11-06 13:00:00,8.65,8.67,8.51,8.6,917660.0,7.7648,7.7827,7.6391,7.7199,917660.0
2020-11-06 13:30:00,8.6,8.66,8.57,8.62,512389.0,7.7199,7.7737,7.6929,7.7378,512389.0
2020-11-06 14:00:00,8.62,8.67,8.58,8.63,497841.0,7.7378,7.7827,7.7019,7.7468,497841.0
2020-11-06 14:30:00,8.63,8.66,8.57,8.58,565665.0,7.7468,7.7737,7.6929,7.7019,565665.0
2020-11-06 15:00:00,8.58,8.59,8.5,8.57,634533.0,7.7019,7.7109,7.6301,7.6929,634533.0
2020-11-06 15:30:00,8.58,8.62,8.51,8.54,1589797.0,7.7019,7.7378,7.6391,7.666,1589797.0
2020-11-09 09:30:00,9.74,10.52,9.61,9.61,4977206.0,8.7432,9.4434,8.6265,8.6265,4977206.0
2020-11-09 10:00:00,9.61,9.82,9.59,9.69,1642221.0,8.6265,8.815,8.6086,8.6983,1642221.0
2020-11-09 10:30:00,9.69,9.77,9.63,9.69,852261.0,8.6983,8.7701,8.6445,8.6983,852261.0
2020-11-09 11:00:00,9.68,9.76,9.64,9.74,590153.0,8.6893,8.7612,8.6534,8.7432,590153.0
2020-11-09 11:30:00,9.74,9.84,9.69,9.84,620911.0,8.7432,8.833,8.6983,8.833,620911.0
2020-11-09 12:00:00,9.84,9.93,9.77,9.93,2436472.0,8.833,8.9138,8.7701,8.9138,2436472.0
2020-11-09 12:30:00,9.93,9.96,9.7,9.74,1947894.0,8.9138,8.9407,8.7073,8.7432,1947894.0
2020-11-09 13:00:00,9.74,9.93,9.71,9.92,1303070.0,8.7432,8.9138,8.7163,8.9048,1303070.0
2020-11-09 13:30:00,9.92,9.92,9.73,9.89,748385.0,8.9048,8.9048,8.7342,8.8779,748385.0
2020-11-09 14:00:00,9.89,9.96,9.77,9.79,1390669.0,8.8779,8.9407,8.7701,8.7881,1390669.0
2020-11-09 14:30:00,9.8,9.9,9.72,9.78,1751857.0,8.7971,8.8868,8.7253,8.7791,1751857.0
2020-11-09 15:00:00,9.78,9.94,9.74,9.85,1123427.0,8.7791,8.9227,8.7432,8.8419,1123427.0
2020-11-09 15:30:00,9.85,9.92,9.69,9.75,4120787.0,8.8419,8.9048,8.6983,8.7522,4120787.0
2020-11-10 09:30:00,10.03,10.11,9.57,10.09,1623035.0,9.0035,9.0753,8.5906,9.0574,1623035.0
2020-11-10 10:00:00,10.08,10.15,9.98,10.15,1082423.0,9.0484,9.1112,8.9586,9.1112,1082423.0
2020-11-10 10:30:00,10.15,10.15,9.83,9.97,1344186.0,9.1112,9.1112,8.824,8.9497,1344186.0
2020-11-10 11:00:00,9.96,10.1,9.96,10.0,631136.0,8.9407,9.0664,8.9407,8.9766,631136.0
2020-11-10 11:30:00,10.01,10.16,9.94,10.16,976083.0,8.9856,9.1202,8.9227,9.1202,976083.0
2020-11-10 12:00:00,10.15,10.2,10.07,10.13,686922.0,9.1112,9.1561,9.0394,9.0933,686922.0
2020-11-10 12:30:00,10.13,10.14,10.02,10.02,915148.0,9.0933,9.1023,8.9945,8.9945,915148.0
2020-11-10 13:00:00,10.02,10.02,9.86,9.88,1402699.0,8.9945,8.9945,8.8509,8.8689,1402699.0
2020-11-10 13:30:00,9.88,9.95,9.84,9.95,553828.0,8.8689,8.9317,8.833,8.9317,553828.0
2020-11-10 14:00:00,9.95,9.98,9.89,9.97,542099.0,8.9317,8.9586,8.8779,8.9497,542099.0
2020-11-10 14:30:00,9.97,10.01,9.92,9.99,1107204.0,8.9497,8.9856,8.9048,8.9676,1107204.0
2020-11-10 15:00:00,9.99,10.04,9.97,10.0,1591895.0,8.9676,9.0125,8.9497,8.9766,1591895.0
2020-11-10 15:30:00,10.0,10.08,9.95,9.97,4298466.0,8.9766,9.0484,8.9317,8.9497,4298466.0
2020-11-11 09:30:00,10.27,10.38,10.08,10.1,1529419.0,9.219,9.3177,9.0484,9.0664,1529419.0
2020-11-11 10:00:00,10.1,10.1,9.91,10.0,1162293.0,9.0664,9.0664,8.8958,8.9766,1162293.0
2020-11-11 10:30:00,9.99,10.01,9.76,9.79,1079493.0,8.9676,8.9856,8.7612,8.7881,1079493.0
2020-11-11 11:00:00,9.78,9.79,9.7,9.75,1366650.0,8.7791,8.7881,8.7073,8.7522,1366650.0
2020-11-11 11:30:00,9.76,9.77,9.7,9.76,868428.0,8.7612,8.7701,8.7073,8.7612,868428.0
2020-11-11 12:00:00,9.76,9.85,9.7,9.81,549498.0,8.7612,8.8419,8.7073,8.806,549498.0
2020-11-11 12:30:00,9.8,9.85,9.76,9.83,409484.0,8.7971,8.8419,8.7612,8.824,409484.0
2020-11-11 13:00:00,9.83,9.9,9.81,9.86,319462.0,8.824,8.8868,8.806,8.8509,319462.0
2020-11-11 13:30:00,9.86,9.94,9.84,9.9,367670.0,8.8509,8.9227,8.833,8.8868,367670.0
2020-11-11 14:00:00,9.91,9.91,9.81,9.82,494666.0,8.8958,8.8958,8.806,8.815,494666.0
2020-11-11 14:30:00,9.81,9.85,9.77,9.84,582792.0,8.806,8.8419,8.7701,8.833,582792.0
2020-11-11 15:00:00,9.84,9.86,9.8,9.82,540455.0,8.833,8.8509,8.7971,8.815,540455.0
2020-11-11 15:30:00,9.81,9.99,9.8,9.96,1944110.0,8.806,8.9676,8.7971,8.9407,1944110.0
2020-11-12 09:30:00,9.74,10.03,9.7,10.03,980176.0,8.7432,9.0035,8.7073,9.0035,980176.0
2020-11-12 10:00:00,10.03,10.21,9.98,10.07,1382823.0,9.0035,9.1651,8.9586,9.0394,1382823.0
2020-11-12 10:30:00,10.07,10.14,9.99,10.04,1491761.0,9.0394,9.1023,8.9676,9.0125,1491761.0
2020-11-12 11:00:00,10.03,10.03,9.89,9.97,854166.0,9.0035,9.0035,8.8779,8.9497,854166.0
2020-11-12 11:30:00,9.96,10.07,9.96,10.03,349944.0,8.9407,9.0394,8.9407,9.0035,349944.0
2020-11-12 12:00:00,10.02,10.03,9.95,9.95,469731.0,8.9945,9.0035,8.9317,8.9317,469731.0
2020-11-12 12:30:00,9.96,9.97,9.8,9.88,998377.0,8.9407,8.9497,8.7971,8.8689,998377.0
2020-11-12 13:00:00,9.87,9.89,9.8,9.84,568584.0,8.8599,8.8779,8.7971,8.833,568584.0
2020-11-12 13:30:00,9.84,9.9,9.82,9.88,404018.0,8.833,8.8868,8.815,8.8689,404018.0
2020-11-12 14:00:00,9.88,9.9,9.73,9.76,541717.0,8.8689,8.8868,8.7342,8.7612,541717.0
2020-11-12 14:30:00,9.75,9.79,9.66,9.71,982981.0,8.7522,8.7881,8.6714,8.7163,982981.0
2020-11-12 15:00:00,9.72,9.75,9.64,9.72,1178819.0,8.7253,8.7522,8.6534,8.7253,1178819.0
2020-11-12 15:30:00,9.72,9.77,9.66,9.7,1942081.0,8.7253,8.7701,8.6714,8.7073,1942081.0
2020-11-13 09:30:00,9.84,10.12,9.8,10.11,1315265.0,8.833,9.0843,8.7971,9.0753,1315265.0
2020-11-13 10:00:00,10.1,10.24,10.1,10.21,1105185.0,9.0664,9.192,9.0664,9.1651,1105185.0
2020-11-13 10:30:00,10.21,10.24,10.15,10.17,479593.0,9.1651,9.192,9.1112,9.1292,479593.0
2020-11-13 11:00:00,10.16,10.16,10.05,10.14,589010.0,9.1202,9.1202,9.0215,9.1023,589010.0
2020-11-13 11:30:00,10.15,10.19,10.09,10.15,304840.0,9.1112,9.1472,9.0574,9.1112,304840.0
2020-11-13 12:00:00,10.15,10.21,10.14,10.21,323847.0,9.1112,9.1651,9.1023,9.1651,323847.0
2020-11-13 12:30:00,10.2,10.23,10.13,10.2,463526.0,9.1561,9.1831,9.0933,9.1561,463526.0
2020-11-13 13:00:00,10.2,10.23,10.16,10.21,286936.0,9.1561,9.1831,9.1202,9.1651,286936.0
2020-11-13 13:30:00,10.22,10.27,10.2,10.22,397009.0,9.1741,9.219,9.1561,9.1741,397009.0
2020-11-13 14:00:00,10.23,10.28,10.21,10.27,396622.0,9.1831,9.2279,9.1651,9.219,396622.0
2020-11-13 14:30:00,10.28,10.32,10.25,10.3,620777.0,9.2279,9.2638,9.201,9.2459,620777.0
2020-11-13 15:00:00,10.3,10.34,10.23,10.29,638170.0,9.2459,9.2818,9.1831,9.2369,638170.0
2020-11-13 15:30:00,10.29,10.38,10.28,10.31,1355100.0,9.2369,9.3177,9.2279,9.2549,1355100.0
2020-11-16 09:30:00,10.98,11.05,10.72,10.83,1736483.0,9.8563,9.9191,9.6229,9.7217,1736483.0
2020-11-16 10:00:00,10.83,10.97,10.79,10.8,880529.0,9.7217,9.8473,9.6857,9.6947,880529.0
2020-11-16 10:30:00,10.81,10.84,10.72,10.8,687071.0,9.7037,9.7306,9.6229,9.6947,687071.0
2020-11-16 11:00:00,10.81,10.85,10.71,10.83,552631.0,9.7037,9.7396,9.6139,9.7217,552631.0
2020-11-16 11:30:00,10.83,10.95,10.82,10.91,385439.0,9.7217,9.8294,9.7127,9.7935,385439.0
2020-11-16 12:00:00,10.9,10.91,10.8,10.83,322439.0,9.7845,9.7935,9.6947,9.7217,322439.0
2020-11-16 12:30:00,10.83,10.89,10.77,10.85,514886.0,9.7217,9.7755,9.6678,9.7396,514886.0
2020-11-16 13:00:00,10.86,10.92,10.85,10.86,216368.0,9.7486,9.8024,9.7396,9.7486,216368.0
2020-11-16 13:30:00,10.85,10.89,10.79,10.86,388636.0,9.7396,9.7755,9.6857,9.7486,388636.0
2020-11-16 14:00:00,10.86,10.98,10.84,10.96,419013.0,9.7486,9.8563,9.7306,9.8383,419013.0
2020-11-16 14:30:00,10.97,11.08,10.94,11.08,643562.0,9.8473,9.9461,9.8204,9.9461,643562.0
2020-11-16 15:00:00,11.08,11.08,10.94,10.95,505423.0,9.9461,9.9461,9.8204,9.8294,505423.0
2020-11-16 15:30:00,10.95,11.16,10.95,11.14,2280956.0,9.8294,10.0179,9.8294,9.9999,2280956.0
2020-11-17 09:30:00,10.8,11.02,10.72,10.92,1118198.0,9.6947,9.8922,9.6229,9.8024,1118198.0
2020-11-17 10:00:00,10.92,11.12,10.86,11.12,366593.0,9.8024,9.982,9.7486,9.982,366593.0
2020-11-17 10:30:00,11.12,11.14,11.06,11.13,207536.0,9.982,9.9999,9.9281,9.991,207536.0
2020-11-17 11:00:00,11.13,11.31,11.1,11.27,378928.0,9.991,10.1525,9.964,10.1166,378928.0
2020-11-17 11:30:00,11.27,11.29,11.15,11.17,406633.0,10.1166,10.1346,10.0089,10.0269,406633.0
2020-11-17 12:00:00,11.17,11.31,11.12,11.3,369784.0,10.0269,10.1525,9.982,10.1436,369784.0
2020-11-17 12:30:00,11.3,11.32,11.24,11.28,243138.0,10.1436,10.1615,10.0897,10.1256,243138.0
2020-11-17 13:00:00,11.28,11.3,11.2,11.25,238320.0,10.1256,10.1436,10.0538,10.0987,238320.0
2020-11-17 13:30:00,11.26,11.33,11.22,11.27,259131.0,10.1076,10.1705,10.0717,10.1166,259131.0
2020-11-17 14:00:00,11.27,11.37,11.26,11.31,194070.0,10.1166,10.2064,10.1076,10.1525,194070.0
2020-11-17 14:30:00,11.32,11.36,11.26,11.32,202853.0,10.1615,10.1974,10.1076,10.1615,202853.0
2020-11-17 15:00:00,11.31,11.32,11.2,11.24,391419.0,10.1525,10.1615,10.0538,10.0897,391419.0
2020-11-17 15:30:00,11.24,11.46,11.23,11.44,1197133.0,10.0897,10.2872,10.0807,10.2692,1197133.0
2020-11-18 09:30:00,11.61,11.72,11.45,11.57,1366888.0,10.4218,10.5206,10.2782,10.3859,1366888.0
2020-11-18 10:00:00,11.56,11.76,11.53,11.63,679345.0,10.3769,10.5565,10.35,10.4398,679345.0
2020-11-18 10:30:00,11.63,11.66,11.49,11.64,572201.0,10.4398,10.4667,10.3141,10.4488,572201.0
2020-11-18 11:00:00,11.65,11.79,11.64,11.75,728737.0,10.4577,10.5834,10.4488,10.5475,728737.0
2020-11-18 11:30:00,11.74,11.89,11.72,11.85,533368.0,10.5385,10.6732,10.5206,10.6373,533368.0
2020-11-18 12:00:00,11.85,11.87,11.68,11.68,529802.0,10.6373,10.6552,10.4847,10.4847,529802.0
2020-11-18 12:30:00,11.68,11.81,11.64,11.79,516496.0,10.4847,10.6014,10.4488,10.5834,516496.0
2020-11-18 13:00:00,11.79,11.9,11.72,11.72,471971.0,10.5834,10.6821,10.5206,10.5206,471971.0
2020-11-18 13:30:00,11.72,11.84,11.7,11.72,378098.0,10.5206,10.6283,10.5026,10.5206,378098.0
2020-11-18 14:00:00,11.72,11.76,11.46,11.5,535902.0,10.5206,10.5565,10.2872,10.3231,535902.0
2020-11-18 14:30:00,11.5,11.57,11.47,11.52,770183.0,10.3231,10.3859,10.2962,10.341,770183.0
2020-11-18 15:00:00,11.52,11.52,11.36,11.37,813720.0,10.341,10.341,10.1974,10.2064,813720.0
2020-11-18 15:30:00,11.37,11.38,11.03,11.04,2407195.0,10.2064,10.2154,9.9012,9.9102,2407195.0
2020-11-19 09:30:00,11.0,11.37,10.89,11.31,985929.0,9.8743,10.2064,9.7755,10.1525,985929.0
2020-11-19 10:00:00,11.3,11.37,11.09,11.11,707049.0,10.1436,10.2064,9.955,9.973,707049.0
2020-11-19 10:30:00,11.1,11.21,11.05,11.07,660694.0,9.964,10.0628,9.9191,9.9371,660694.0
2020-11-19 11:00:00,11.08,11.15,11.0,11.11,616582.0,9.9461,10.0089,9.8743,9.973,616582.0
2020-11-19 11:30:00,11.11,11.15,11.04,11.08,663683.0,9.973,10.0089,9.9102,9.9461,663683.0
2020-11-19 12:00:00,11.08,11.1,11.0,11.07,363557.0,9.9461,9.964,9.8743,9.9371,363557.0
2020-11-19 12:30:00,11.07,11.21,11.04,11.19,421783.0,9.9371,10.0628,9.9102,10.0448,421783.0
2020-11-19 13:00:00,11.19,11.29,11.16,11.24,455606.0,10.0448,10.1346,10.0179,10.0897,455606.0
2020-11-19 13:30:00,11.24,11.32,11.19,11.22,496269.0,10.0897,10.1615,10.0448,10.0717,496269.0
2020-11-19 14:00:00,11.21,11.35,11.21,11.26,503656.0,10.0628,10.1884,10.0628,10.1076,503656.0
2020-11-19 14:30:00,11.26,11.41,11.26,11.33,826770.0,10.1076,10.2423,10.1076,10.1705,826770.0
2020-11-19 15:00:00,11.33,11.4,11.28,11.3,402636.0,10.1705,10.2333,10.1256,10.1436,402636.0
2020-11-19 15:30:00,11.29,11.4,11.29,11.35,1583834.0,10.1346,10.2333,10.1346,10.1884,1583834.0
2020-11-20 09:30:00,11.37,11.5,11.25,11.31,839545.0,10.2064,10.3231,10.0987,10.1525,839545.0
2020-11-20 10:00:00,11.31,11.49,11.3,11.43,827528.0,10.1525,10.3141,10.1436,10.2602,827528.0
2020-11-20 10:30:00,11.44,11.46,11.31,11.36,524480.0,10.2692,10.2872,10.1525,10.1974,524480.0
2020-11-20 11:00:00,11.35,11.38,11.3,11.3,411024.0,10.1884,10.2154,10.1436,10.1436,411024.0
2020-11-20 11:30:00,11.31,11.44,11.29,11.34,269147.0,10.1525,10.2692,10.1346,10.1795,269147.0
2020-11-20 12:00:00,11.34,11.34,11.22,11.25,392868.0,10.1795,10.1795,10.0717,10.0987,392868.0
2020-11-20 12:30:00,11.25,11.26,11.16,11.2,343496.0,10.0987,10.1076,10.0179,10.0538,343496.0
2020-11-20 13:00:00,11.2,11.3,11.19,11.26,209067.0,10.0538,10.1436,10.0448,10.1076,209067.0
2020-11-20 13:30:00,11.27,11.34,11.24,11.32,219520.0,10.1166,10.1795,10.0897,10.1615,219520.0
2020-11-20 14:00:00,11.31,11.37,11.26,11.36,292643.0,10.1525,10.2064,10.1076,10.1974,292643.0
2020-11-20 14:30:00,11.35,11.39,11.3,11.33,290065.0,10.1884,10.2243,10.1436,10.1705,290065.0
2020-11-20 15:00:00,11.33,11.33,11.23,11.26,254049.0,10.1705,10.1705,10.0807,10.1076,254049.0
2020-11-20 15:30:00,11.25,11.47,11.24,11.44,1959260.0,10.0987,10.2962,10.0897,10.2692,1959260.0
2020-11-23 09:30:00,11.65,12.13,11.64,11.99,1769862.0,10.4577,10.8886,10.4488,10.7629,1769862.0
2020-11-23 10:00:00,11.99,12.14,11.9,11.93,939020.0,10.7629,10.8976,10.6821,10.7091,939020.0
2020-11-23 10:30:00,11.93,12.18,11.92,12.11,961853.0,10.7091,10.9335,10.7001,10.8707,961853.0
2020-11-23 11:00:00,12.1,12.27,12.02,12.25,490822.0,10.8617,11.0143,10.7899,10.9963,490822.0
2020-11-23 11:30:00,12.23,12.31,12.17,12.23,633924.0,10.9784,11.0502,10.9245,10.9784,633924.0
2020-11-23 12:00:00,12.23,12.32,12.17,12.25,694339.0,10.9784,11.0592,10.9245,10.9963,694339.0
2020-11-23 12:30:00,12.24,12.29,12.18,12.28,360014.0,10.9874,11.0322,10.9335,11.0233,360014.0
2020-11-23 13:00:00,12.27,12.42,12.23,12.34,509660.0,11.0143,11.1489,10.9784,11.0771,509660.0
2020-11-23 13:30:00,12.35,12.41,12.31,12.41,334888.0,11.0861,11.14,11.0502,11.14,334888.0
2020-11-23 14:00:00,12.4,12.54,12.35,12.53,590811.0,11.131,11.2567,11.0861,11.2477,590811.0
2020-11-23 14:30:00,12.53,12.8,12.51,12.79,1236569.0,11.2477,11.49,11.2297,11.4811,1236569.0
2020-11-23 15:00:00,12.79,12.87,12.72,12.76,945790.0,11.4811,11.5529,11.4182,11.4541,945790.0
2020-11-23 15:30:00,12.76,12.89,12.67,12.87,1835794.0,11.4541,11.5708,11.3733,11.5529,1835794.0
2020-11-24 09:30:00,13.55,13.97,13.39,13.97,3108779.0,12.1633,12.5403,12.0197,12.5403,3108779.0
2020-11-24 10:00:00,13.97,14.3,13.95,13.97,2573993.0,12.5403,12.8365,12.5223,12.5403,2573993.0
2020-11-24 10:30:00,13.98,14.17,13.93,14.04,1293696.0,12.5493,12.7198,12.5044,12.6031,1293696.0
2020-11-24 11:00:00,14.04,14.23,14.0,14.21,1117279.0,12.6031,12.7737,12.5672,12.7557,1117279.0
2020-11-24 11:30:00,14.22,14.27,14.12,14.17,1057560.0,12.7647,12.8096,12.675,12.7198,1057560.0
2020-11-24 12:00:00,14.16,14.23,14.04,14.11,603432.0,12.7109,12.7737,12.6031,12.666,603432.0
2020-11-24 12:30:00,14.12,14.23,14.07,14.22,504141.0,12.675,12.7737,12.6301,12.7647,504141.0
2020-11-24 13:00:00,14.22,14.35,14.21,14.28,641867.0,12.7647,12.8814,12.7557,12.8186,641867.0
2020-11-24 13:30:00,14.28,14.28,14.07,14.11,837688.0,12.8186,12.8186,12.6301,12.666,837688.0
2020-11-24 14:00:00,14.11,14.12,13.84,13.93,1472815.0,12.666,12.675,12.4236,12.5044,1472815.0
2020-11-24 14:30:00,13.92,13.99,13.86,13.96,929295.0,12.4954,12.5583,12.4416,12.5313,929295.0
2020-11-24 15:00:00,13.95,13.99,13.89,13.96,613320.0,12.5223,12.5583,12.4685,12.5313,613320.0
2020-11-24 15:30:00,13.96,14.07,13.9,14.06,1493761.0,12.5313,12.6301,12.4775,12.6211,1493761.0
2020-11-25 09:30:00,13.81,14.08,13.66,13.76,1558474.0,12.3967,12.639,12.262,12.3518,1558474.0
2020-11-25 10:00:00,13.77,14.02,13.65,14.01,984686.0,12.3608,12.5852,12.2531,12.5762,984686.0
2020-11-25 10:30:00,14.02,14.19,13.95,14.12,814776.0,12.5852,12.7378,12.5223,12.675,814776.0
2020-11-25 11:00:00,14.12,14.24,14.0,14.01,854925.0,12.675,12.7827,12.5672,12.5762,854925.0
2020-11-25 11:30:00,14.02,14.16,14.02,14.12,395886.0,12.5852,12.7109,12.5852,12.675,395886.0
2020-11-25 12:00:00,14.13,14.16,14.06,14.14,371936.0,12.6839,12.7109,12.6211,12.6929,371936.0
2020-11-25 12:30:00,14.14,14.32,14.12,14.29,426004.0,12.6929,12.8545,12.675,12.8276,426004.0
2020-11-25 13:00:00,14.29,14.38,14.23,14.34,602497.0,12.8276,12.9083,12.7737,12.8724,602497.0
2020-11-25 13:30:00,14.35,14.41,14.24,14.25,617601.0,12.8814,12.9353,12.7827,12.7916,617601.0
2020-11-25 14:00:00,14.26,14.29,14.15,14.19,542349.0,12.8006,12.8276,12.7019,12.7378,542349.0
2020-11-25 14:30:00,14.19,14.24,14.07,14.11,664321.0,12.7378,12.7827,12.6301,12.666,664321.0
2020-11-25 15:00:00,14.11,14.22,14.1,14.2,455306.0,12.666,12.7647,12.657,12.7468,455306.0
2020-11-25 15:30:00,14.2,14.2,14.1,14.12,998946.0,12.7468,12.7468,12.657,12.675,998946.0
2020-11-27 09:30:00,14.13,14.4,14.0,14.14,1063692.0,12.6839,12.9263,12.5672,12.6929,1063692.0
2020-11-27 10:00:00,14.13,14.18,13.89,13.93,675144.0,12.6839,12.7288,12.4685,12.5044,675144.0
2020-11-27 10:30:00,13.93,13.94,13.76,13.92,735597.0,12.5044,12.5134,12.3518,12.4954,735597.0
2020-11-27 11:00:00,13.91,13.99,13.78,13.91,531511.0,12.4864,12.5583,12.3697,12.4864,531511.0
2020-11-27 11:30:00,13.91,14.07,13.86,14.03,560503.0,12.4864,12.6301,12.4416,12.5942,560503.0
2020-11-27 12:00:00,14.03,14.03,13.77,13.8,372415.0,12.5942,12.5942,12.3608,12.3877,372415.0
2020-11-27 12:30:00,13.8,13.97,13.78,13.92,553104.0,12.3877,12.5403,12.3697,12.4954,553104.0
2020-11-30 09:30:00,13.73,13.76,13.44,13.58,1249225.0,12.3249,12.3518,12.0645,12.1902,1249225.0
2020-11-30 10:00:00,13.58,13.65,13.31,13.33,922687.0,12.1902,12.2531,11.9478,11.9658,922687.0
2020-11-30 10:30:00,13.34,13.37,13.04,13.36,1089544.0,11.9748,12.0017,11.7055,11.9927,1089544.0
2020-11-30 11:00:00,13.36,13.52,13.32,13.44,586574.0,11.9927,12.1364,11.9568,12.0645,586574.0
2020-11-30 11:30:00,13.44,13.46,13.28,13.3,484319.0,12.0645,12.0825,11.9209,11.9389,484319.0
2020-11-30 12:00:00,13.29,13.42,13.26,13.39,364270.0,11.9299,12.0466,11.903,12.0197,364270.0
2020-11-30 12:30:00,13.38,13.47,13.3,13.32,253568.0,12.0107,12.0915,11.9389,11.9568,253568.0
2020-11-30 13:00:00,13.32,13.41,13.27,13.38,357869.0,11.9568,12.0376,11.9119,12.0107,357869.0
2020-11-30 13:30:00,13.39,13.41,13.26,13.29,294531.0,12.0197,12.0376,11.903,11.9299,294531.0
2020-11-30 14:00:00,13.29,13.31,13.25,13.27,280145.0,11.9299,11.9478,11.894,11.9119,280145.0
2020-11-30 14:30:00,13.27,13.35,13.14,13.26,487094.0,11.9119,11.9838,11.7952,11.903,487094.0
2020-11-30 15:00:00,13.26,13.3,13.18,13.18,470789.0,11.903,11.9389,11.8312,11.8312,470789.0
2020-11-30 15:30:00,13.19,13.19,12.85,12.89,2681490.0,11.8401,11.8401,11.5349,11.5708,2681490.0
2020-12-01 09:30:00,13.4,13.53,13.09,13.29,1332331.0,12.0286,12.1453,11.7504,11.9299,1332331.0
2020-12-01 10:00:00,13.29,13.3,13.12,13.24,596167.0,11.9299,11.9389,11.7773,11.885,596167.0
2020-12-01 10:30:00,13.23,13.25,12.84,12.87,785709.0,11.876,11.894,11.5259,11.5529,785709.0
2020-12-01 11:00:00,12.87,12.89,12.62,12.63,753682.0,11.5529,11.5708,11.3285,11.3374,753682.0
2020-12-01 11:30:00,12.63,12.64,12.46,12.49,892407.0,11.3374,11.3464,11.1848,11.2118,892407.0
2020-12-01 12:00:00,12.48,12.66,12.41,12.65,647310.0,11.2028,11.3644,11.14,11.3554,647310.0
2020-12-01 12:30:00,12.65,12.72,12.59,12.67,425093.0,11.3554,11.4182,11.3015,11.3733,425093.0
2020-12-01 13:00:00,12.67,12.68,12.53,12.53,310150.0,11.3733,11.3823,11.2477,11.2477,310150.0
2020-12-01 13:30:00,12.54,12.55,12.42,12.51,470817.0,11.2567,11.2656,11.1489,11.2297,470817.0
2020-12-01 14:00:00,12.51,12.68,12.5,12.67,438088.0,11.2297,11.3823,11.2207,11.3733,438088.0
2020-12-01 14:30:00,12.67,12.68,12.57,12.58,448491.0,11.3733,11.3823,11.2836,11.2926,448491.0
2020-12-01 15:00:00,12.58,12.59,12.46,12.48,587850.0,11.2926,11.3015,11.1848,11.2028,587850.0
2020-12-01 15:30:00,12.48,12.51,12.36,12.37,1936963.0,11.2028,11.2297,11.0951,11.104,1936963.0
2020-12-02 09:30:00,12.33,12.79,12.2,12.78,1158722.0,11.0681,11.4811,10.9514,11.4721,1158722.0
2020-12-02 10:00:00,12.79,13.03,12.78,13.02,839363.0,11.4811,11.6965,11.4721,11.6875,839363.0
2020-12-02 10:30:00,13.02,13.3,12.96,13.26,912182.0,11.6875,11.9389,11.6337,11.903,912182.0
2020-12-02 11:00:00,13.27,13.49,13.22,13.48,783767.0,11.9119,12.1094,11.8671,12.1004,783767.0
2020-12-02 11:30:00,13.48,13.56,13.38,13.49,859195.0,12.1004,12.1723,12.0107,12.1094,859195.0
2020-12-02 12:00:00,13.49,13.54,13.37,13.39,535249.0,12.1094,12.1543,12.0017,12.0197,535249.0
2020-12-02 12:30:00,13.4,13.53,13.33,13.34,505832.0,12.0286,12.1453,11.9658,11.9748,505832.0
2020-12-02 13:00:00,13.34,13.45,13.32,13.4,315911.0,11.9748,12.0735,11.9568,12.0286,315911.0
2020-12-02 13:30:00,13.4,13.44,13.24,13.24,398800.0,12.0286,12.0645,11.885,11.885,398800.0
2020-12-02 14:00:00,13.24,13.41,13.2,13.41,436975.0,11.885,12.0376,11.8491,12.0376,436975.0
2020-12-02 14:30:00,13.4,13.41,13.26,13.29,385099.0,12.0286,12.0376,11.903,11.9299,385099.0
2020-12-02 15:00:00,13.28,13.29,13.14,13.19,421080.0,11.9209,11.9299,11.7952,11.8401,421080.0
2020-12-02 15:30:00,13.19,13.23,13.09,13.1,1261214.0,11.8401,11.876,11.7504,11.7593,1261214.0
2020-12-03 09:30:00,13.22,13.29,12.97,13.14,862002.0,11.8671,11.9299,11.6426,11.7952,862002.0
2020-12-03 10:00:00,13.14,13.31,13.03,13.3,593107.0,11.7952,11.9478,11.6965,11.9389,593107.0
2020-12-03 10:30:00,13.3,13.54,13.29,13.53,694153.0,11.9389,12.1543,11.9299,12.1453,694153.0
2020-12-03 11:00:00,13.53,13.68,13.46,13.68,618550.0,12.1453,12.28,12.0825,12.28,618550.0
2020-12-03 11:30:00,13.67,13.67,13.45,13.56,356644.0,12.271,12.271,12.0735,12.1723,356644.0
2020-12-03 12:00:00,13.56,13.64,13.49,13.61,373536.0,12.1723,12.2441,12.1094,12.2171,373536.0
2020-12-03 12:30:00,13.61,13.83,13.58,13.82,426940.0,12.2171,12.4146,12.1902,12.4057,426940.0
2020-12-03 13:00:00,13.83,13.86,13.74,13.78,428647.0,12.4146,12.4416,12.3338,12.3697,428647.0
2020-12-03 13:30:00,13.78,13.86,13.6,13.66,392383.0,12.3697,12.4416,12.2082,12.262,392383.0
2020-12-03 14:00:00,13.65,13.92,13.64,13.92,513383.0,12.2531,12.4954,12.2441,12.4954,513383.0
2020-12-03 14:30:00,13.93,13.94,13.83,13.86,374115.0,12.5044,12.5134,12.4146,12.4416,374115.0
2020-12-03 15:00:00,13.85,13.96,13.82,13.91,278838.0,12.4326,12.5313,12.4057,12.4864,278838.0
2020-12-03 15:30:00,13.91,13.91,13.52,13.74,1386010.0,12.4864,12.4864,12.1364,12.3338,1386010.0
2020-12-04 09:30:00,14.04,14.57,14.02,14.48,1839547.0,12.6031,13.0789,12.5852,12.9981,1839547.0
2020-12-04 10:00:00,14.48,14.64,14.3,14.61,985879.0,12.9981,13.1417,12.8365,13.1148,985879.0
2020-12-04 10:30:00,14.62,14.69,14.44,14.61,1016743.0,13.1238,13.1866,12.9622,13.1148,1016743.0
2020-12-04 11:00:00,14.61,14.72,14.42,14.49,899929.0,13.1148,13.2135,12.9442,13.0071,899929.0
2020-12-04 11:30:00,14.48,14.75,14.46,14.68,535694.0,12.9981,13.2405,12.9802,13.1776,535694.0
2020-12-04 12:00:00,14.68,14.7,14.51,14.6,547674.0,13.1776,13.1956,13.025,13.1058,547674.0
2020-12-04 12:30:00,14.62,14.77,14.48,14.74,653886.0,13.1238,13.2584,12.9981,13.2315,653886.0
2020-12-04 13:00:00,14.73,14.88,14.72,14.87,655849.0,13.2225,13.3572,13.2135,13.3482,655849.0
2020-12-04 13:30:00,14.87,14.93,14.83,14.9,407768.0,13.3482,13.4021,13.3123,13.3751,407768.0
2020-12-04 14:00:00,14.9,15.13,14.89,15.13,688844.0,13.3751,13.5816,13.3661,13.5816,688844.0
2020-12-04 14:30:00,15.13,15.19,15.06,15.16,662297.0,13.5816,13.6354,13.5188,13.6085,662297.0
2020-12-04 15:00:00,15.17,15.17,14.98,15.11,819760.0,13.6175,13.6175,13.4469,13.5636,819760.0
2020-12-04 15:30:00,15.11,15.23,15.06,15.18,2236752.0,13.5636,13.6714,13.5188,13.6265,2236752.0
2020-12-07 09:30:00,14.84,14.87,14.39,14.62,1889522.0,13.3213,13.3482,12.9173,13.1238,1889522.0
2020-12-07 10:00:00,14.63,14.8,14.52,14.6,775589.0,13.1328,13.2854,13.034,13.1058,775589.0
2020-12-07 10:30:00,14.61,15.02,14.6,14.91,1024364.0,13.1148,13.4828,13.1058,13.3841,1024364.0
2020-12-07 11:00:00,14.9,15.0,14.83,14.97,494969.0,13.3751,13.4649,13.3123,13.438,494969.0
2020-12-07 11:30:00,14.98,15.04,14.78,14.89,535246.0,13.4469,13.5008,13.2674,13.3661,535246.0
2020-12-07 12:00:00,14.87,14.9,14.78,14.82,322226.0,13.3482,13.3751,13.2674,13.3033,322226.0
2020-12-07 12:30:00,14.82,14.87,14.77,14.83,276259.0,13.3033,13.3482,13.2584,13.3123,276259.0
2020-12-07 13:00:00,14.82,14.84,14.71,14.71,274783.0,13.3033,13.3213,13.2046,13.2046,274783.0
2020-12-07 13:30:00,14.71,14.77,14.62,14.64,390307.0,13.2046,13.2584,13.1238,13.1417,390307.0
2020-12-07 14:00:00,14.65,14.69,14.58,14.66,455498.0,13.1507,13.1866,13.0879,13.1597,455498.0
2020-12-07 14:30:00,14.65,14.74,14.56,14.67,415650.0,13.1507,13.2315,13.0699,13.1687,415650.0
2020-12-07 15:00:00,14.67,14.71,14.59,14.69,528829.0,13.1687,13.2046,13.0969,13.1866,528829.0
2020-12-07 15:30:00,14.68,14.71,14.52,14.61,1254671.0,13.1776,13.2046,13.034,13.1148,1254671.0
2020-12-08 09:30:00,14.38,14.98,14.31,14.96,1321239.0,12.9083,13.4469,12.8455,13.429,1321239.0
2020-12-08 10:00:00,14.95,15.15,14.69,15.15,1177438.0,13.42,13.5995,13.1866,13.5995,1177438.0
2020-12-08 10:30:00,15.15,15.26,15.04,15.14,845648.0,13.5995,13.6983,13.5008,13.5906,845648.0
2020-12-08 11:00:00,15.13,15.25,14.96,14.98,812797.0,13.5816,13.6893,13.429,13.4469,812797.0
2020-12-08 11:30:00,14.99,15.0,14.74,14.8,624709.0,13.4559,13.4649,13.2315,13.2854,624709.0
2020-12-08 12:00:00,14.8,14.92,14.78,14.84,334488.0,13.2854,13.3931,13.2674,13.3213,334488.0
2020-12-08 12:30:00,14.83,14.89,14.67,14.69,382492.0,13.3123,13.3661,13.1687,13.1866,382492.0
2020-12-08 13:00:00,14.69,14.84,14.63,14.76,491277.0,13.1866,13.3213,13.1328,13.2495,491277.0
2020-12-08 13:30:00,14.77,14.77,14.61,14.64,450743.0,13.2584,13.2584,13.1148,13.1417,450743.0
2020-12-08 14:00:00,14.64,14.73,14.6,14.66,516283.0,13.1417,13.2225,13.1058,13.1597,516283.0
2020-12-08 14:30:00,14.67,14.68,14.55,14.55,458765.0,13.1687,13.1776,13.0609,13.0609,458765.0
2020-12-08 15:00:00,14.56,14.65,14.54,14.58,418311.0,13.0699,13.1507,13.052,13.0879,418311.0
2020-12-08 15:30:00,14.58,14.77,14.57,14.76,1203863.0,13.0879,13.2584,13.0789,13.2495,1203863.0
2020-12-09 09:30:00,15.07,15.28,14.77,15.06,1676489.0,13.5277,13.7162,13.2584,13.5188,1676489.0
2020-12-09 10:00:00,15.07,15.43,15.06,15.39,1474547.0,13.5277,13.8509,13.5188,13.815,1474547.0
2020-12-09 10:30:00,15.38,15.4,14.74,14.79,1509989.0,13.806,13.824,13.2315,13.2764,1509989.0
2020-12-09 11:00:00,14.79,14.9,14.59,14.76,930353.0,13.2764,13.3751,13.0969,13.2495,930353.0
2020-12-09 11:30:00,14.74,14.93,14.64,14.92,605686.0,13.2315,13.4021,13.1417,13.3931,605686.0
2020-12-09 12:00:00,14.93,15.15,14.9,15.1,598648.0,13.4021,13.5995,13.3751,13.5547,598648.0
2020-12-09 12:30:00,15.11,15.36,15.05,15.31,887961.0,13.5636,13.788,13.5098,13.7432,887961.0
2020-12-09 13:00:00,15.3,15.32,15.0,15.03,501950.0,13.7342,13.7521,13.4649,13.4918,501950.0
2020-12-09 13:30:00,15.03,15.06,14.84,14.86,754179.0,13.4918,13.5188,13.3213,13.3392,754179.0
2020-12-09 14:00:00,14.84,15.1,14.79,15.09,554741.0,13.3213,13.5547,13.2764,13.5457,554741.0
2020-12-09 14:30:00,15.08,15.08,14.91,14.97,274950.0,13.5367,13.5367,13.3841,13.438,274950.0
2020-12-09 15:00:00,14.96,15.01,14.88,14.89,269231.0,13.429,13.4739,13.3572,13.3661,269231.0
2020-12-09 15:30:00,14.88,15.08,14.85,15.02,1216361.0,13.3572,13.5367,13.3302,13.4828,1216361.0
2020-12-10 09:30:00,14.97,15.96,14.91,15.92,1992651.0,13.438,14.3266,13.3841,14.2907,1992651.0
2020-12-10 10:00:00,15.92,16.61,15.91,16.6,2257785.0,14.2907,14.9101,14.2818,14.9011,2257785.0
2020-12-10 10:30:00,16.59,16.79,16.49,16.78,1755160.0,14.8922,15.0717,14.8024,15.0627,1755160.0
2020-12-10 11:00:00,16.78,16.86,16.61,16.78,1228268.0,15.0627,15.1345,14.9101,15.0627,1228268.0
2020-12-10 11:30:00,16.78,16.79,16.23,16.44,1317183.0,15.0627,15.0717,14.569,14.7575,1317183.0
2020-12-10 12:00:00,16.44,16.61,16.43,16.45,727330.0,14.7575,14.9101,14.7485,14.7665,727330.0
2020-12-10 12:30:00,16.45,16.53,16.19,16.21,596555.0,14.7665,14.8383,14.5331,14.5511,596555.0
2020-12-10 13:00:00,16.21,16.32,16.09,16.28,562912.0,14.5511,14.6498,14.4433,14.6139,562912.0
2020-12-10 13:30:00,16.28,16.45,16.27,16.37,879432.0,14.6139,14.7665,14.6049,14.6947,879432.0
2020-12-10 14:00:00,16.37,16.4,16.08,16.19,663452.0,14.6947,14.7216,14.4344,14.5331,663452.0
2020-12-10 14:30:00,16.19,16.42,16.16,16.32,530415.0,14.5331,14.7396,14.5062,14.6498,530415.0
2020-12-10 15:00:00,16.32,16.52,16.32,16.46,497291.0,14.6498,14.8293,14.6498,14.7755,497291.0
2020-12-10 15:30:00,16.46,16.53,16.4,16.5,1567945.0,14.7755,14.8383,14.7216,14.8114,1567945.0
2020-12-11 09:30:00,16.36,16.56,15.97,16.29,1558347.0,14.6857,14.8652,14.3356,14.6229,1558347.0
2020-12-11 10:00:00,16.29,16.36,16.05,16.19,748568.0,14.6229,14.6857,14.4074,14.5331,748568.0
2020-12-11 10:30:00,16.19,16.38,16.03,16.19,632156.0,14.5331,14.7037,14.3895,14.5331,632156.0
2020-12-11 11:00:00,16.19,16.25,16.07,16.1,368833.0,14.5331,14.587,14.4254,14.4523,368833.0
2020-12-11 11:30:00,16.09,16.12,15.92,16.02,562176.0,14.4433,14.4703,14.2907,14.3805,562176.0
2020-12-11 12:00:00,16.02,16.05,15.81,15.93,386212.0,14.3805,14.4074,14.192,14.2997,386212.0
2020-12-11 12:30:00,15.91,15.96,15.75,15.95,495156.0,14.2818,14.3266,14.1381,14.3177,495156.0
2020-12-11 13:00:00,15.95,16.03,15.9,15.97,366928.0,14.3177,14.3895,14.2728,14.3356,366928.0
2020-12-11 13:30:00,15.96,15.98,15.89,15.95,321431.0,14.3266,14.3446,14.2638,14.3177,321431.0
2020-12-11 14:00:00,15.95,16.04,15.88,15.96,372825.0,14.3177,14.3985,14.2548,14.3266,372825.0
2020-12-11 14:30:00,15.96,16.02,15.92,15.98,259100.0,14.3266,14.3805,14.2907,14.3446,259100.0
2020-12-11 15:00:00,15.98,16.05,15.9,16.04,348851.0,14.3446,14.4074,14.2728,14.3985,348851.0
2020-12-11 15:30:00,16.04,16.12,16.0,16.1,1126042.0,14.3985,14.4703,14.3626,14.4523,1126042.0
2020-12-14 09:30:00,16.68,16.81,16.14,16.18,1742714.0,14.973,15.0897,14.4882,14.5241,1742714.0
2020-12-14 10:00:00,16.18,16.23,15.87,15.98,1186371.0,14.5241,14.569,14.2459,14.3446,1186371.0
2020-12-14 10:30:00,15.98,16.01,15.57,15.61,726200.0,14.3446,14.3715,13.9766,14.0125,726200.0
2020-12-14 11:00:00,15.62,15.81,15.52,15.65,593764.0,14.0214,14.192,13.9317,14.0484,593764.0
2020-12-14 11:30:00,15.65,15.73,15.61,15.64,333833.0,14.0484,14.1202,14.0125,14.0394,333833.0
2020-12-14 12:00:00,15.65,15.78,15.63,15.67,284100.0,14.0484,14.1651,14.0304,14.0663,284100.0
2020-12-14 12:30:00,15.67,15.68,15.53,15.6,342875.0,14.0663,14.0753,13.9407,14.0035,342875.0
2020-12-14 13:00:00,15.61,15.69,15.53,15.65,390495.0,14.0125,14.0843,13.9407,14.0484,390495.0
2020-12-14 13:30:00,15.65,15.78,15.51,15.55,445782.0,14.0484,14.1651,13.9227,13.9586,445782.0
2020-12-14 14:00:00,15.55,15.57,15.44,15.5,308636.0,13.9586,13.9766,13.8599,13.9137,308636.0
2020-12-14 14:30:00,15.5,15.52,15.33,15.36,379605.0,13.9137,13.9317,13.7611,13.788,379605.0
2020-12-14 15:00:00,15.37,15.46,15.34,15.44,418199.0,13.797,13.8778,13.7701,13.8599,418199.0
2020-12-14 15:30:00,15.44,15.45,15.26,15.31,969079.0,13.8599,13.8688,13.6983,13.7432,969079.0
2020-12-15 09:30:00,15.5,16.09,15.17,15.21,1871141.0,13.9137,14.4433,13.6175,13.6534,1871141.0
2020-12-15 10:00:00,15.22,15.44,15.06,15.21,639657.0,13.6624,13.8599,13.5188,13.6534,639657.0
2020-12-15 10:30:00,15.21,15.48,15.13,15.46,457026.0,13.6534,13.8958,13.5816,13.8778,457026.0
2020-12-15 11:00:00,15.46,15.58,15.34,15.54,571544.0,13.8778,13.9855,13.7701,13.9496,571544.0
2020-12-15 11:30:00,15.54,15.6,15.45,15.49,316717.0,13.9496,14.0035,13.8688,13.9047,316717.0
2020-12-15 12:00:00,15.49,15.53,15.45,15.52,193583.0,13.9047,13.9407,13.8688,13.9317,193583.0
2020-12-15 12:30:00,15.52,15.77,15.5,15.76,310940.0,13.9317,14.1561,13.9137,14.1471,310940.0
2020-12-15 13:00:00,15.76,15.82,15.66,15.68,360577.0,14.1471,14.201,14.0573,14.0753,360577.0
2020-12-15 13:30:00,15.69,15.83,15.64,15.81,330859.0,14.0843,14.2099,14.0394,14.192,330859.0
2020-12-15 14:00:00,15.81,15.91,15.72,15.9,348227.0,14.192,14.2818,14.1112,14.2728,348227.0
2020-12-15 14:30:00,15.9,15.96,15.84,15.92,353905.0,14.2728,14.3266,14.2189,14.2907,353905.0
2020-12-15 15:00:00,15.92,15.96,15.87,15.89,346216.0,14.2907,14.3266,14.2459,14.2638,346216.0
2020-12-15 15:30:00,15.89,15.91,15.76,15.9,872211.0,14.2638,14.2818,14.1471,14.2728,872211.0
2020-12-16 09:30:00,15.96,15.99,15.54,15.9,895593.0,14.3266,14.3536,13.9496,14.2728,895593.0
2020-12-16 10:00:00,15.9,15.9,15.69,15.82,554526.0,14.2728,14.2728,14.0843,14.201,554526.0
2020-12-16 10:30:00,15.83,15.97,15.8,15.9,570351.0,14.2099,14.3356,14.183,14.2728,570351.0
2020-12-16 11:00:00,15.89,16.01,15.77,15.98,265202.0,14.2638,14.3715,14.1561,14.3446,265202.0
2020-12-16 11:30:00,15.99,16.09,15.93,16.09,334502.0,14.3536,14.4433,14.2997,14.4433,334502.0
2020-12-16 12:00:00,16.1,16.23,16.03,16.18,354214.0,14.4523,14.569,14.3895,14.5241,354214.0
2020-12-16 12:30:00,16.18,16.25,16.1,16.12,322254.0,14.5241,14.587,14.4523,14.4703,322254.0
2020-12-16 13:00:00,16.12,16.15,15.98,16.01,285513.0,14.4703,14.4972,14.3446,14.3715,285513.0
2020-12-16 13:30:00,16.02,16.08,15.98,16.0,223057.0,14.3805,14.4344,14.3446,14.3626,223057.0
2020-12-16 14:00:00,16.01,16.06,15.87,15.91,300560.0,14.3715,14.4164,14.2459,14.2818,300560.0
2020-12-16 14:30:00,15.91,16.0,15.89,15.95,267676.0,14.2818,14.3626,14.2638,14.3177,267676.0
2020-12-16 15:00:00,15.95,16.0,15.84,15.9,285394.0,14.3177,14.3626,14.2189,14.2728,285394.0
2020-12-16 15:30:00,15.9,15.99,15.72,15.8,873223.0,14.2728,14.3536,14.1112,14.183,873223.0
2020-12-17 09:30:00,15.97,16.14,15.69,15.72,789734.0,14.3356,14.4882,14.0843,14.1112,789734.0
2020-12-17 10:00:00,15.72,15.79,15.59,15.74,573500.0,14.1112,14.174,13.9945,14.1292,573500.0
2020-12-17 10:30:00,15.75,15.8,15.56,15.79,455837.0,14.1381,14.183,13.9676,14.174,455837.0
2020-12-17 11:00:00,15.79,15.85,15.67,15.7,307682.0,14.174,14.2279,14.0663,14.0933,307682.0
2020-12-17 11:30:00,15.69,15.7,15.6,15.7,262638.0,14.0843,14.0933,14.0035,14.0933,262638.0
2020-12-17 12:00:00,15.69,15.79,15.65,15.78,527830.0,14.0843,14.174,14.0484,14.1651,527830.0
2020-12-17 12:30:00,15.77,15.86,15.71,15.79,320051.0,14.1561,14.2369,14.1022,14.174,320051.0
2020-12-17 13:00:00,15.79,15.84,15.74,15.81,317743.0,14.174,14.2189,14.1292,14.192,317743.0
2020-12-17 13:30:00,15.8,15.81,15.72,15.78,225766.0,14.183,14.192,14.1112,14.1651,225766.0
2020-12-17 14:00:00,15.79,15.79,15.7,15.76,201752.0,14.174,14.174,14.0933,14.1471,201752.0
2020-12-17 14:30:00,15.76,15.85,15.75,15.82,289728.0,14.1471,14.2279,14.1381,14.201,289728.0
2020-12-17 15:00:00,15.82,15.85,15.74,15.75,242724.0,14.201,14.2279,14.1292,14.1381,242724.0
2020-12-17 15:30:00,15.76,15.77,15.67,15.75,835271.0,14.1471,14.1561,14.0663,14.1381,835271.0
2020-12-18 09:30:00,15.71,15.93,15.46,15.65,1151447.0,14.1022,14.2997,13.8778,14.0484,1151447.0
2020-12-18 10:00:00,15.66,15.76,15.59,15.68,333475.0,14.0573,14.1471,13.9945,14.0753,333475.0
2020-12-18 10:30:00,15.68,15.74,15.53,15.54,299364.0,14.0753,14.1292,13.9407,13.9496,299364.0
2020-12-18 11:00:00,15.54,15.65,15.46,15.51,317416.0,13.9496,14.0484,13.8778,13.9227,317416.0
2020-12-18 11:30:00,15.51,15.53,15.45,15.47,196296.0,13.9227,13.9407,13.8688,13.8868,196296.0
2020-12-18 12:00:00,15.46,15.52,15.43,15.48,169324.0,13.8778,13.9317,13.8509,13.8958,169324.0
2020-12-18 12:30:00,15.48,15.51,15.43,15.44,147648.0,13.8958,13.9227,13.8509,13.8599,147648.0
2020-12-18 13:00:00,15.44,15.44,15.3,15.34,227016.0,13.8599,13.8599,13.7342,13.7701,227016.0
2020-12-18 13:30:00,15.34,15.36,15.29,15.35,164500.0,13.7701,13.788,13.7252,13.7791,164500.0
2020-12-18 14:00:00,15.35,15.37,15.23,15.36,249269.0,13.7791,13.797,13.6714,13.788,249269.0
2020-12-18 14:30:00,15.36,15.37,15.27,15.33,184124.0,13.788,13.797,13.7073,13.7611,184124.0
2020-12-18 15:00:00,15.32,15.37,15.22,15.23,375483.0,13.7521,13.797,13.6624,13.6714,375483.0
2020-12-18 15:30:00,15.23,15.43,15.18,15.34,1800714.0,13.6714,13.8509,13.6265,13.7701,1800714.0
2020-12-21 09:30:00,14.25,15.07,14.2,14.87,1997661.0,12.7916,13.5277,12.7468,13.3482,1997661.0
2020-12-21 10:00:00,14.87,14.96,14.67,14.83,585124.0,13.3482,13.429,13.1687,13.3123,585124.0
2020-12-21 10:30:00,14.81,15.12,14.81,15.05,458883.0,13.2943,13.5726,13.2943,13.5098,458883.0
2020-12-21 11:00:00,15.06,15.19,14.98,14.99,321038.0,13.5188,13.6354,13.4469,13.4559,321038.0
2020-12-21 11:30:00,15.0,15.05,14.84,14.87,226823.0,13.4649,13.5098,13.3213,13.3482,226823.0
2020-12-21 12:00:00,14.9,14.9,14.71,14.79,192813.0,13.3751,13.3751,13.2046,13.2764,192813.0
2020-12-21 12:30:00,14.79,14.92,14.74,14.87,245965.0,13.2764,13.3931,13.2315,13.3482,245965.0
2020-12-21 13:00:00,14.86,14.96,14.85,14.91,195879.0,13.3392,13.429,13.3302,13.3841,195879.0
2020-12-21 13:30:00,14.91,14.96,14.85,14.88,189247.0,13.3841,13.429,13.3302,13.3572,189247.0
2020-12-21 14:00:00,14.88,15.08,14.84,15.03,301120.0,13.3572,13.5367,13.3213,13.4918,301120.0
2020-12-21 14:30:00,15.03,15.09,14.92,14.94,200112.0,13.4918,13.5457,13.3931,13.411,200112.0
2020-12-21 15:00:00,14.93,14.98,14.88,14.96,227000.0,13.4021,13.4469,13.3572,13.429,227000.0
2020-12-21 15:30:00,14.96,14.97,14.8,14.86,829837.0,13.429,13.438,13.2854,13.3392,829837.0
2020-12-22 09:30:00,14.84,14.88,14.42,14.44,883735.0,13.3213,13.3572,12.9442,12.9622,883735.0
2020-12-22 10:00:00,14.43,14.65,14.42,14.59,490065.0,12.9532,13.1507,12.9442,13.0969,490065.0
2020-12-22 10:30:00,14.58,14.59,14.45,14.52,248559.0,13.0879,13.0969,12.9712,13.034,248559.0
2020-12-22 11:00:00,14.53,14.63,14.37,14.46,553214.0,13.043,13.1328,12.8994,12.9802,553214.0
2020-12-22 11:30:00,14.46,14.58,14.41,14.55,361678.0,12.9802,13.0879,12.9353,13.0609,361678.0
2020-12-22 12:00:00,14.54,14.6,14.41,14.43,192825.0,13.052,13.1058,12.9353,12.9532,192825.0
2020-12-22 12:30:00,14.42,14.61,14.42,14.58,263917.0,12.9442,13.1148,12.9442,13.0879,263917.0
2020-12-22 13:00:00,14.58,14.58,14.41,14.44,138817.0,13.0879,13.0879,12.9353,12.9622,138817.0
2020-12-22 13:30:00,14.44,14.48,14.42,14.43,210851.0,12.9622,12.9981,12.9442,12.9532,210851.0
2020-12-22 14:00:00,14.43,14.47,14.4,14.41,185310.0,12.9532,12.9891,12.9263,12.9353,185310.0
2020-12-22 14:30:00,14.4,14.41,14.31,14.33,375340.0,12.9263,12.9353,12.8455,12.8635,375340.0
2020-12-22 15:00:00,14.32,14.33,14.1,14.11,682092.0,12.8545,12.8635,12.657,12.666,682092.0
2020-12-22 15:30:00,14.11,14.18,14.08,14.12,1307838.0,12.666,12.7288,12.639,12.675,1307838.0
2020-12-23 09:30:00,14.29,14.76,14.29,14.68,983229.0,12.8276,13.2495,12.8276,13.1776,983229.0
2020-12-23 10:00:00,14.68,14.94,14.64,14.77,869501.0,13.1776,13.411,13.1417,13.2584,869501.0
2020-12-23 10:30:00,14.78,15.08,14.76,15.05,660028.0,13.2674,13.5367,13.2495,13.5098,660028.0
2020-12-23 11:00:00,15.06,15.17,14.98,15.08,545918.0,13.5188,13.6175,13.4469,13.5367,545918.0
2020-12-23 11:30:00,15.08,15.12,14.82,14.88,653969.0,13.5367,13.5726,13.3033,13.3572,653969.0
2020-12-23 12:00:00,14.89,14.89,14.61,14.64,381954.0,13.3661,13.3661,13.1148,13.1417,381954.0
2020-12-23 12:30:00,14.64,14.85,14.59,14.81,382336.0,13.1417,13.3302,13.0969,13.2943,382336.0
2020-12-23 13:00:00,14.82,14.83,14.72,14.79,270581.0,13.3033,13.3123,13.2135,13.2764,270581.0
2020-12-23 13:30:00,14.8,14.81,14.71,14.81,195525.0,13.2854,13.2943,13.2046,13.2943,195525.0
2020-12-23 14:00:00,14.82,14.9,14.77,14.88,201254.0,13.3033,13.3751,13.2584,13.3572,201254.0
2020-12-23 14:30:00,14.87,14.91,14.85,14.87,207880.0,13.3482,13.3841,13.3302,13.3482,207880.0
2020-12-23 15:00:00,14.87,14.88,14.8,14.82,189223.0,13.3482,13.3572,13.2854,13.3033,189223.0
2020-12-23 15:30:00,14.81,14.91,14.73,14.78,956445.0,13.2943,13.3841,13.2225,13.2674,956445.0
2020-12-24 09:30:00,14.79,14.8,14.32,14.41,1164489.0,13.2764,13.2854,12.8545,12.9353,1164489.0
2020-12-24 10:00:00,14.41,14.48,14.29,14.34,444285.0,12.9353,12.9981,12.8276,12.8724,444285.0
2020-12-24 10:30:00,14.35,14.61,14.25,14.58,330412.0,12.8814,13.1148,12.7916,13.0879,330412.0
2020-12-24 11:00:00,14.58,14.59,14.49,14.55,295184.0,13.0879,13.0969,13.0071,13.0609,295184.0
2020-12-24 11:30:00,14.55,14.62,14.51,14.58,160528.0,13.0609,13.1238,13.025,13.0879,160528.0
2020-12-24 12:00:00,14.59,14.63,14.46,14.5,283747.0,13.0969,13.1328,12.9802,13.0161,283747.0
2020-12-24 12:30:00,14.5,14.52,14.31,14.45,486968.0,13.0161,13.034,12.8455,12.9712,486968.0
2020-12-28 09:30:00,14.53,14.71,14.3,14.61,710822.0,13.043,13.2046,12.8365,13.1148,710822.0
2020-12-28 10:00:00,14.62,14.82,14.59,14.79,593869.0,13.1238,13.3033,13.0969,13.2764,593869.0
2020-12-28 10:30:00,14.79,14.8,14.41,14.48,437563.0,13.2764,13.2854,12.9353,12.9981,437563.0
2020-12-28 11:00:00,14.48,14.51,14.38,14.5,209990.0,12.9981,13.025,12.9083,13.0161,209990.0
2020-12-28 11:30:00,14.5,14.54,14.41,14.49,211767.0,13.0161,13.052,12.9353,13.0071,211767.0
2020-12-28 12:00:00,14.49,14.58,14.48,14.54,147818.0,13.0071,13.0879,12.9981,13.052,147818.0
2020-12-28 12:30:00,14.55,14.58,14.44,14.46,181438.0,13.0609,13.0879,12.9622,12.9802,181438.0
2020-12-28 13:00:00,14.46,14.53,14.43,14.45,193595.0,12.9802,13.043,12.9532,12.9712,193595.0
2020-12-28 13:30:00,14.44,14.49,14.34,14.35,201616.0,12.9622,13.0071,12.8724,12.8814,201616.0
2020-12-28 14:00:00,14.35,14.41,14.26,14.27,242254.0,12.8814,12.9353,12.8006,12.8096,242254.0
2020-12-28 14:30:00,14.27,14.29,14.24,14.28,169078.0,12.8096,12.8276,12.7827,12.8186,169078.0
2020-12-28 15:00:00,14.27,14.27,14.18,14.24,210707.0,12.8096,12.8096,12.7288,12.7827,210707.0
2020-12-28 15:30:00,14.24,14.26,14.15,14.21,805024.0,12.7827,12.8006,12.7019,12.7557,805024.0
2020-12-29 09:30:00,14.3,14.5,14.09,14.17,827919.0,12.8365,13.0161,12.648,12.7198,827919.0
2020-12-29 10:00:00,14.18,14.25,13.96,14.2,658672.0,12.7288,12.7916,12.5313,12.7468,658672.0
2020-12-29 10:30:00,14.2,14.38,14.13,14.29,493756.0,12.7468,12.9083,12.6839,12.8276,493756.0
2020-12-29 11:00:00,14.29,14.3,14.13,14.15,262528.0,12.8276,12.8365,12.6839,12.7019,262528.0
2020-12-29 11:30:00,14.15,14.18,14.06,14.1,222379.0,12.7019,12.7288,12.6211,12.657,222379.0
2020-12-29 12:00:00,14.1,14.23,14.09,14.11,196785.0,12.657,12.7737,12.648,12.666,196785.0
2020-12-29 12:30:00,14.1,14.16,14.03,14.1,250858.0,12.657,12.7109,12.5942,12.657,250858.0
2020-12-29 13:00:00,14.09,14.18,14.04,14.12,347903.0,12.648,12.7288,12.6031,12.675,347903.0
2020-12-29 13:30:00,14.11,14.22,14.11,14.14,368451.0,12.666,12.7647,12.666,12.6929,368451.0
2020-12-29 14:00:00,14.13,14.15,14.0,14.06,276638.0,12.6839,12.7019,12.5672,12.6211,276638.0
2020-12-29 14:30:00,14.07,14.13,14.02,14.11,255658.0,12.6301,12.6839,12.5852,12.666,255658.0
2020-12-29 15:00:00,14.11,14.22,14.11,14.22,307011.0,12.666,12.7647,12.666,12.7647,307011.0
2020-12-29 15:30:00,14.21,14.27,14.13,14.15,947737.0,12.7557,12.8096,12.6839,12.7019,947737.0
2020-12-30 09:30:00,14.14,14.5,14.13,14.5,734261.0,12.6929,13.0161,12.6839,13.0161,734261.0
2020-12-30 10:00:00,14.49,14.57,14.39,14.57,577880.0,13.0071,13.0789,12.9173,13.0789,577880.0
2020-12-30 10:30:00,14.59,14.77,14.52,14.75,668770.0,13.0969,13.2584,13.034,13.2405,668770.0
2020-12-30 11:00:00,14.75,14.76,14.46,14.46,382045.0,13.2405,13.2495,12.9802,12.9802,382045.0
2020-12-30 11:30:00,14.46,14.56,14.41,14.42,292447.0,12.9802,13.0699,12.9353,12.9442,292447.0
2020-12-30 12:00:00,14.42,14.53,14.4,14.51,221970.0,12.9442,13.043,12.9263,13.025,221970.0
2020-12-30 12:30:00,14.51,14.52,14.42,14.42,165366.0,13.025,13.034,12.9442,12.9442,165366.0
2020-12-30 13:00:00,14.42,14.45,14.38,14.42,189974.0,12.9442,12.9712,12.9083,12.9442,189974.0
2020-12-30 13:30:00,14.43,14.54,14.41,14.45,200474.0,12.9532,13.052,12.9353,12.9712,200474.0
2020-12-30 14:00:00,14.46,14.54,14.45,14.52,217436.0,12.9802,13.052,12.9712,13.034,217436.0
2020-12-30 14:30:00,14.52,14.59,14.5,14.53,172380.0,13.034,13.0969,13.0161,13.043,172380.0
2020-12-30 15:00:00,14.53,14.57,14.5,14.54,166961.0,13.043,13.0789,13.0161,13.052,166961.0
2020-12-30 15:30:00,14.54,14.62,14.48,14.56,860906.0,13.052,13.1238,12.9981,13.0699,860906.0
2020-12-31 09:30:00,14.4,14.45,14.18,14.35,1097513.0,12.9263,12.9712,12.7288,12.8814,1097513.0
2020-12-31 10:00:00,14.36,14.43,14.22,14.38,343803.0,12.8904,12.9532,12.7647,12.9083,343803.0
2020-12-31 10:30:00,14.37,14.53,14.35,14.37,609923.0,12.8994,13.043,12.8814,12.8994,609923.0
2020-12-31 11:00:00,14.37,14.51,14.28,14.45,630218.0,12.8994,13.025,12.8186,12.9712,630218.0
2020-12-31 11:30:00,14.45,14.46,14.3,14.34,432438.0,12.9712,12.9802,12.8365,12.8724,432438.0
2020-12-31 12:00:00,14.34,14.37,14.26,14.36,322902.0,12.8724,12.8994,12.8006,12.8904,322902.0
2020-12-31 12:30:00,14.35,14.37,14.25,14.28,294893.0,12.8814,12.8994,12.7916,12.8186,294893.0
2020-12-31 13:00:00,14.27,14.35,14.22,14.24,287665.0,12.8096,12.8814,12.7647,12.7827,287665.0
2020-12-31 13:30:00,14.24,14.25,14.15,14.18,211438.0,12.7827,12.7916,12.7019,12.7288,211438.0
2020-12-31 14:00:00,14.17,14.24,14.12,14.16,279954.0,12.7198,12.7827,12.675,12.7109,279954.0
2020-12-31 14:30:00,14.17,14.17,14.06,14.08,322761.0,12.7198,12.7198,12.6211,12.639,322761.0
2020-12-31 15:00:00,14.08,14.27,14.06,14.25,386189.0,12.639,12.8096,12.6211,12.7916,386189.0
2020-12-31 15:30:00,14.25,14.34,14.17,14.18,1234508.0,12.7916,12.8724,12.7198,12.7288,1234508.0
2021-01-04 09:30:00,14.56,14.92,14.46,14.84,1520496.0,13.0699,13.3931,12.9802,13.3213,1520496.0
2021-01-04 10:00:00,14.85,14.91,14.69,14.74,656069.0,13.3302,13.3841,13.1866,13.2315,656069.0
2021-01-04 10:30:00,14.73,14.73,14.39,14.46,568149.0,13.2225,13.2225,12.9173,12.9802,568149.0
2021-01-04 11:00:00,14.46,14.59,14.38,14.58,645984.0,12.9802,13.0969,12.9083,13.0879,645984.0
2021-01-04 11:30:00,14.57,14.59,14.46,14.54,338651.0,13.0789,13.0969,12.9802,13.052,338651.0
2021-01-04 12:00:00,14.53,14.66,14.5,14.66,519107.0,13.043,13.1597,13.0161,13.1597,519107.0
2021-01-04 12:30:00,14.66,14.68,14.52,14.67,215414.0,13.1597,13.1776,13.034,13.1687,215414.0
2021-01-04 13:00:00,14.68,14.88,14.67,14.86,232736.0,13.1776,13.3572,13.1687,13.3392,232736.0
2021-01-04 13:30:00,14.86,14.95,14.83,14.91,389178.0,13.3392,13.42,13.3123,13.3841,389178.0
2021-01-04 14:00:00,14.91,14.93,14.78,14.8,424795.0,13.3841,13.4021,13.2674,13.2854,424795.0
2021-01-04 14:30:00,14.81,14.82,14.68,14.82,338686.0,13.2943,13.3033,13.1776,13.3033,338686.0
2021-01-04 15:00:00,14.82,14.83,14.63,14.67,427035.0,13.3033,13.3123,13.1328,13.1687,427035.0
2021-01-04 15:30:00,14.67,14.79,14.61,14.77,1647821.0,13.1687,13.2764,13.1148,13.2584,1647821.0
2021-01-05 09:30:00,14.88,15.62,14.86,15.44,1503431.0,13.3572,14.0214,13.3392,13.8599,1503431.0
2021-01-05 10:00:00,15.44,15.84,15.44,15.8,1094441.0,13.8599,14.2189,13.8599,14.183,1094441.0
2021-01-05 10:30:00,15.81,16.15,15.75,16.11,1621068.0,14.192,14.4972,14.1381,14.4613,1621068.0
2021-01-05 11:00:00,16.12,16.49,16.1,16.48,1394012.0,14.4703,14.8024,14.4523,14.7934,1394012.0
2021-01-05 11:30:00,16.48,16.52,16.26,16.36,983949.0,14.7934,14.8293,14.5959,14.6857,983949.0
2021-01-05 12:00:00,16.37,16.46,16.3,16.36,619372.0,14.6947,14.7755,14.6318,14.6857,619372.0
2021-01-05 12:30:00,16.37,16.39,16.25,16.35,648755.0,14.6947,14.7126,14.587,14.6767,648755.0
2021-01-05 13:00:00,16.35,16.55,16.32,16.51,1161406.0,14.6767,14.8563,14.6498,14.8204,1161406.0
2021-01-05 13:30:00,16.51,16.6,16.36,16.57,1150949.0,14.8204,14.9011,14.6857,14.8742,1150949.0
2021-01-05 14:00:00,16.57,16.73,16.54,16.67,573949.0,14.8742,15.0178,14.8473,14.964,573949.0
2021-01-05 14:30:00,16.68,16.68,16.38,16.4,616825.0,14.973,14.973,14.7037,14.7216,616825.0
2021-01-05 15:00:00,16.4,16.53,16.33,16.37,556464.0,14.7216,14.8383,14.6588,14.6947,556464.0
2021-01-05 15:30:00,16.37,16.38,16.16,16.18,1640739.0,14.6947,14.7037,14.5062,14.5241,1640739.0
2021-01-06 09:30:00,16.37,16.61,15.69,15.91,1440482.0,14.6947,14.9101,14.0843,14.2818,1440482.0
2021-01-06 10:00:00,15.91,16.27,15.91,16.27,569651.0,14.2818,14.6049,14.2818,14.6049,569651.0
2021-01-06 10:30:00,16.28,16.74,16.27,16.74,1507688.0,14.6139,15.0268,14.6049,15.0268,1507688.0
2021-01-06 11:00:00,16.73,16.93,16.65,16.9,782059.0,15.0178,15.1974,14.946,15.1704,782059.0
2021-01-06 11:30:00,16.89,16.98,16.75,16.89,691573.0,15.1615,15.2423,15.0358,15.1615,691573.0
2021-01-06 12:00:00,16.9,17.05,16.86,17.01,718686.0,15.1704,15.3051,15.1345,15.2692,718686.0
2021-01-06 12:30:00,17.0,17.04,16.76,16.78,574626.0,15.2602,15.2961,15.0448,15.0627,574626.0
2021-01-06 13:00:00,16.78,16.92,16.75,16.81,322545.0,15.0627,15.1884,15.0358,15.0897,322545.0
2021-01-06 13:30:00,16.82,17.08,16.8,17.0,392753.0,15.0986,15.332,15.0807,15.2602,392753.0
2021-01-06 14:00:00,16.99,17.03,16.64,16.66,434663.0,15.2512,15.2871,14.9371,14.955,434663.0
2021-01-06 14:30:00,16.65,16.73,16.33,16.59,745693.0,14.946,15.0178,14.6588,14.8922,745693.0
2021-01-06 15:00:00,16.59,16.63,16.39,16.58,675998.0,14.8922,14.9281,14.7126,14.8832,675998.0
2021-01-06 15:30:00,16.59,16.87,16.55,16.85,1770351.0,14.8922,15.1435,14.8563,15.1256,1770351.0
2021-01-07 09:30:00,16.99,17.33,16.73,17.3,1126959.0,15.2512,15.5564,15.0178,15.5295,1126959.0
2021-01-07 10:00:00,17.3,17.39,17.06,17.28,700841.0,15.5295,15.6103,15.3141,15.5116,700841.0
2021-01-07 10:30:00,17.28,17.5,17.16,17.38,620506.0,15.5116,15.709,15.4038,15.6013,620506.0
2021-01-07 11:00:00,17.38,17.4,17.1,17.11,411474.0,15.6013,15.6193,15.35,15.359,411474.0
2021-01-07 11:30:00,17.1,17.19,16.99,17.05,442372.0,15.35,15.4308,15.2512,15.3051,442372.0
2021-01-07 12:00:00,17.05,17.2,16.97,17.19,271435.0,15.3051,15.4397,15.2333,15.4308,271435.0
2021-01-07 12:30:00,17.18,17.26,17.11,17.23,276155.0,15.4218,15.4936,15.359,15.4667,276155.0
2021-01-07 13:00:00,17.23,17.28,17.0,17.02,362389.0,15.4667,15.5116,15.2602,15.2782,362389.0
2021-01-07 13:30:00,17.03,17.07,16.92,16.98,370219.0,15.2871,15.323,15.1884,15.2423,370219.0
2021-01-07 14:00:00,16.97,17.09,16.9,17.07,302922.0,15.2333,15.341,15.1704,15.323,302922.0
2021-01-07 14:30:00,17.07,17.16,17.06,17.09,247451.0,15.323,15.4038,15.3141,15.341,247451.0
2021-01-07 15:00:00,17.09,17.31,17.05,17.29,367236.0,15.341,15.5385,15.3051,15.5205,367236.0
2021-01-07 15:30:00,17.29,17.34,17.07,17.1,1213368.0,15.5205,15.5654,15.323,15.35,1213368.0
2021-01-08 09:30:00,17.35,17.45,16.83,16.89,1148718.0,15.5744,15.6642,15.1076,15.1615,1148718.0
2021-01-08 10:00:00,16.89,16.97,16.54,16.57,1076202.0,15.1615,15.2333,14.8473,14.8742,1076202.0
2021-01-08 10:30:00,16.58,16.9,16.58,16.82,538138.0,14.8832,15.1704,14.8832,15.0986,538138.0
2021-01-08 11:00:00,16.83,16.91,16.68,16.68,297033.0,15.1076,15.1794,14.973,14.973,297033.0
2021-01-08 11:30:00,16.68,16.94,16.67,16.89,294839.0,14.973,15.2064,14.964,15.1615,294839.0
2021-01-08 12:00:00,16.89,16.9,16.74,16.88,190681.0,15.1615,15.1704,15.0268,15.1525,190681.0
2021-01-08 12:30:00,16.88,16.9,16.79,16.8,181210.0,15.1525,15.1704,15.0717,15.0807,181210.0
2021-01-08 13:00:00,16.81,16.82,16.3,16.48,540739.0,15.0897,15.0986,14.6318,14.7934,540739.0
2021-01-08 13:30:00,16.48,16.49,16.36,16.43,346571.0,14.7934,14.8024,14.6857,14.7485,346571.0
2021-01-08 14:00:00,16.43,16.66,16.42,16.66,320980.0,14.7485,14.955,14.7396,14.955,320980.0
2021-01-08 14:30:00,16.65,16.73,16.58,16.65,269520.0,14.946,15.0178,14.8832,14.946,269520.0
2021-01-08 15:00:00,16.64,16.75,16.62,16.7,334650.0,14.9371,15.0358,14.9191,14.9909,334650.0
2021-01-08 15:30:00,16.69,16.72,16.54,16.58,1070292.0,14.9819,15.0089,14.8473,14.8832,1070292.0
2021-01-11 09:30:00,15.95,16.5,15.79,16.46,921560.0,14.3177,14.8114,14.174,14.7755,921560.0
2021-01-11 10:00:00,16.47,16.58,16.37,16.4,470405.0,14.7845,14.8832,14.6947,14.7216,470405.0
2021-01-11 10:30:00,16.39,16.45,16.2,16.3,510977.0,14.7126,14.7665,14.5421,14.6318,510977.0
2021-01-11 11:00:00,16.3,16.48,16.24,16.46,455925.0,14.6318,14.7934,14.578,14.7755,455925.0
2021-01-11 11:30:00,16.46,16.55,16.34,16.55,297083.0,14.7755,14.8563,14.6678,14.8563,297083.0
2021-01-11 12:00:00,16.55,16.57,16.43,16.44,236249.0,14.8563,14.8742,14.7485,14.7575,236249.0
2021-01-11 12:30:00,16.44,16.56,16.43,16.52,243642.0,14.7575,14.8652,14.7485,14.8293,243642.0
2021-01-11 13:00:00,16.52,16.54,16.43,16.47,184336.0,14.8293,14.8473,14.7485,14.7845,184336.0
2021-01-11 13:30:00,16.47,16.48,16.35,16.39,183148.0,14.7845,14.7934,14.6767,14.7126,183148.0
2021-01-11 14:00:00,16.39,16.51,16.36,16.39,327339.0,14.7126,14.8204,14.6857,14.7126,327339.0
2021-01-11 14:30:00,16.38,16.47,16.36,16.46,196501.0,14.7037,14.7845,14.6857,14.7755,196501.0
2021-01-11 15:00:00,16.47,16.6,16.4,16.59,320934.0,14.7845,14.9011,14.7216,14.8922,320934.0
2021-01-11 15:30:00,16.59,16.75,16.58,16.66,832461.0,14.8922,15.0358,14.8832,14.955,832461.0
2021-01-12 09:30:00,17.06,17.55,16.91,17.53,1381239.0,15.3141,15.7539,15.1794,15.736,1381239.0
2021-01-12 10:00:00,17.53,17.86,17.46,17.78,1182256.0,15.736,16.0322,15.6731,15.9604,1182256.0
2021-01-12 10:30:00,17.79,18.14,17.76,18.09,929963.0,15.9694,16.2835,15.9424,16.2387,929963.0
2021-01-12 11:00:00,18.1,18.15,17.93,17.95,733982.0,16.2476,16.2925,16.095,16.113,733982.0
2021-01-12 11:30:00,17.96,18.27,17.94,18.27,609223.0,16.122,16.4002,16.104,16.4002,609223.0
2021-01-12 12:00:00,18.27,18.35,18.08,18.24,718903.0,16.4002,16.4721,16.2297,16.3733,718903.0
2021-01-12 12:30:00,18.25,18.28,18.09,18.19,401432.0,16.3823,16.4092,16.2387,16.3284,401432.0
2021-01-12 13:00:00,18.2,18.22,18.06,18.18,374843.0,16.3374,16.3554,16.2117,16.3194,374843.0
2021-01-12 13:30:00,18.17,18.26,18.11,18.17,330942.0,16.3105,16.3913,16.2566,16.3105,330942.0
2021-01-12 14:00:00,18.17,18.27,18.16,18.25,397021.0,16.3105,16.4002,16.3015,16.3823,397021.0
2021-01-12 14:30:00,18.25,18.29,18.19,18.21,344909.0,16.3823,16.4182,16.3284,16.3464,344909.0
2021-01-12 15:00:00,18.21,18.3,18.12,18.29,445453.0,16.3464,16.4272,16.2656,16.4182,445453.0
2021-01-12 15:30:00,18.29,18.55,18.28,18.52,1693305.0,16.4182,16.6516,16.4092,16.6247,1693305.0
2021-01-13 09:30:00,18.46,18.53,17.86,17.98,1255545.0,16.5708,16.6336,16.0322,16.1399,1255545.0
2021-01-13 10:00:00,17.98,18.23,17.8,18.16,560656.0,16.1399,16.3643,15.9783,16.3015,560656.0
2021-01-13 10:30:00,18.15,18.27,17.98,18.16,563215.0,16.2925,16.4002,16.1399,16.3015,563215.0
2021-01-13 11:00:00,18.16,18.16,17.86,18.11,491878.0,16.3015,16.3015,16.0322,16.2566,491878.0
2021-01-13 11:30:00,18.11,18.14,17.8,17.82,507535.0,16.2566,16.2835,15.9783,15.9963,507535.0
2021-01-13 12:00:00,17.83,18.05,17.8,18.02,387735.0,16.0053,16.2028,15.9783,16.1758,387735.0
2021-01-13 12:30:00,18.03,18.13,17.9,18.09,310335.0,16.1848,16.2746,16.0681,16.2387,310335.0
2021-01-13 13:00:00,18.09,18.15,17.99,18.07,286767.0,16.2387,16.2925,16.1489,16.2207,286767.0
2021-01-13 13:30:00,18.07,18.18,18.01,18.16,185684.0,16.2207,16.3194,16.1668,16.3015,185684.0
2021-01-13 14:00:00,18.15,18.2,18.05,18.07,235760.0,16.2925,16.3374,16.2028,16.2207,235760.0
2021-01-13 14:30:00,18.06,18.1,17.89,17.89,269648.0,16.2117,16.2476,16.0591,16.0591,269648.0
2021-01-13 15:00:00,17.89,17.95,17.82,17.84,324526.0,16.0591,16.113,15.9963,16.0142,324526.0
2021-01-13 15:30:00,17.84,17.84,17.69,17.8,900979.0,16.0142,16.0142,15.8796,15.9783,900979.0
2021-01-14 09:30:00,18.44,19.32,18.3,19.15,2040372.0,16.5528,17.3428,16.4272,17.1902,2040372.0
2021-01-14 10:00:00,19.15,19.16,18.67,18.69,999706.0,17.1902,17.1992,16.7593,16.7773,999706.0
2021-01-14 10:30:00,18.68,18.86,18.52,18.61,1328411.0,16.7683,16.9299,16.6247,16.7054,1328411.0
2021-01-14 11:00:00,18.61,18.74,18.5,18.68,503472.0,16.7054,16.8221,16.6067,16.7683,503472.0
2021-01-14 11:30:00,18.68,18.8,18.42,18.46,438438.0,16.7683,16.876,16.5349,16.5708,438438.0
2021-01-14 12:00:00,18.46,18.51,18.37,18.5,472288.0,16.5708,16.6157,16.49,16.6067,472288.0
2021-01-14 12:30:00,18.49,18.61,18.39,18.46,423749.0,16.5977,16.7054,16.508,16.5708,423749.0
2021-01-14 13:00:00,18.47,18.64,18.42,18.48,420098.0,16.5798,16.7324,16.5349,16.5887,420098.0
2021-01-14 13:30:00,18.47,18.59,18.46,18.48,273421.0,16.5798,16.6875,16.5708,16.5887,273421.0
2021-01-14 14:00:00,18.48,18.84,18.48,18.71,547276.0,16.5887,16.9119,16.5887,16.7952,547276.0
2021-01-14 14:30:00,18.7,18.77,18.54,18.61,319687.0,16.7862,16.8491,16.6426,16.7054,319687.0
2021-01-14 15:00:00,18.61,18.7,18.37,18.45,490775.0,16.7054,16.7862,16.49,16.5618,490775.0
2021-01-14 15:30:00,18.45,18.53,18.26,18.36,1280222.0,16.5618,16.6336,16.3913,16.481,1280222.0
2021-01-15 09:30:00,18.03,18.04,17.66,17.76,1129918.0,16.1848,16.1938,15.8527,15.9424,1129918.0
2021-01-15 10:00:00,17.76,17.76,17.19,17.58,1332766.0,15.9424,15.9424,15.4308,15.7809,1332766.0
2021-01-15 10:30:00,17.59,17.73,17.43,17.44,464180.0,15.7898,15.9155,15.6462,15.6552,464180.0
2021-01-15 11:00:00,17.44,17.6,17.34,17.57,479140.0,15.6552,15.7988,15.5654,15.7719,479140.0
2021-01-15 11:30:00,17.57,17.79,17.57,17.62,378140.0,15.7719,15.9694,15.7719,15.8168,378140.0
2021-01-15 12:00:00,17.62,17.66,17.53,17.57,220166.0,15.8168,15.8527,15.736,15.7719,220166.0
2021-01-15 12:30:00,17.57,17.73,17.56,17.71,234465.0,15.7719,15.9155,15.7629,15.8975,234465.0
2021-01-15 13:00:00,17.71,17.77,17.54,17.55,401709.0,15.8975,15.9514,15.7449,15.7539,401709.0
2021-01-15 13:30:00,17.55,17.69,17.52,17.66,390091.0,15.7539,15.8796,15.727,15.8527,390091.0
2021-01-15 14:00:00,17.68,17.7,17.43,17.46,320840.0,15.8706,15.8886,15.6462,15.6731,320840.0
2021-01-15 14:30:00,17.46,17.59,17.44,17.48,352010.0,15.6731,15.7898,15.6552,15.6911,352010.0
2021-01-15 15:00:00,17.49,17.51,17.32,17.35,382167.0,15.7001,15.718,15.5475,15.5744,382167.0
2021-01-15 15:30:00,17.35,17.35,17.12,17.27,1445577.0,15.5744,15.5744,15.3679,15.5026,1445577.0
2021-01-19 09:30:00,18.0,18.11,17.67,17.75,1292827.0,16.1579,16.2566,15.8616,15.9335,1292827.0
2021-01-19 10:00:00,17.76,17.93,17.59,17.63,800580.0,15.9424,16.095,15.7898,15.8257,800580.0
2021-01-19 10:30:00,17.63,17.92,17.56,17.77,488321.0,15.8257,16.0861,15.7629,15.9514,488321.0
2021-01-19 11:00:00,17.77,17.91,17.74,17.8,310380.0,15.9514,16.0771,15.9245,15.9783,310380.0
2021-01-19 11:30:00,17.79,17.86,17.68,17.8,273191.0,15.9694,16.0322,15.8706,15.9783,273191.0
2021-01-19 12:00:00,17.8,17.82,17.6,17.66,194773.0,15.9783,15.9963,15.7988,15.8527,194773.0
2021-01-19 12:30:00,17.65,17.72,17.59,17.68,208800.0,15.8437,15.9065,15.7898,15.8706,208800.0
2021-01-19 13:00:00,17.69,17.77,17.65,17.71,256913.0,15.8796,15.9514,15.8437,15.8975,256913.0
2021-01-19 13:30:00,17.71,17.81,17.69,17.79,166276.0,15.8975,15.9873,15.8796,15.9694,166276.0
2021-01-19 14:00:00,17.78,17.98,17.77,17.85,291465.0,15.9604,16.1399,15.9514,16.0232,291465.0
2021-01-19 14:30:00,17.85,17.91,17.83,17.86,200441.0,16.0232,16.0771,16.0053,16.0322,200441.0
2021-01-19 15:00:00,17.86,17.92,17.79,17.88,190909.0,16.0322,16.0861,15.9694,16.0502,190909.0
2021-01-19 15:30:00,17.88,17.9,17.72,17.81,922589.0,16.0502,16.0681,15.9065,15.9873,922589.0
2021-01-20 09:30:00,17.99,18.2,17.67,17.81,960577.0,16.1489,16.3374,15.8616,15.9873,960577.0
2021-01-20 10:00:00,17.79,17.88,17.6,17.64,596917.0,15.9694,16.0502,15.7988,15.8347,596917.0
2021-01-20 10:30:00,17.65,17.68,17.28,17.33,541072.0,15.8437,15.8706,15.5116,15.5564,541072.0
2021-01-20 11:00:00,17.34,17.4,17.18,17.37,503500.0,15.5654,15.6193,15.4218,15.5923,503500.0
2021-01-20 11:30:00,17.37,17.49,17.36,17.38,326857.0,15.5923,15.7001,15.5834,15.6013,326857.0
2021-01-20 12:00:00,17.38,17.56,17.37,17.46,272490.0,15.6013,15.7629,15.5923,15.6731,272490.0
2021-01-20 12:30:00,17.47,17.49,17.34,17.44,205738.0,15.6821,15.7001,15.5654,15.6552,205738.0
2021-01-20 13:00:00,17.44,17.58,17.4,17.52,242005.0,15.6552,15.7809,15.6193,15.727,242005.0
2021-01-20 13:30:00,17.53,17.6,17.48,17.48,198822.0,15.736,15.7988,15.6911,15.6911,198822.0
2021-01-20 14:00:00,17.47,17.5,17.37,17.39,339482.0,15.6821,15.709,15.5923,15.6103,339482.0
2021-01-20 14:30:00,17.39,17.39,17.27,17.29,303265.0,15.6103,15.6103,15.5026,15.5205,303265.0
2021-01-20 15:00:00,17.3,17.36,17.2,17.34,371395.0,15.5295,15.5834,15.4397,15.5654,371395.0
2021-01-20 15:30:00,17.34,17.49,17.28,17.47,737904.0,15.5654,15.7001,15.5116,15.6821,737904.0
2021-01-21 09:30:00,17.33,17.5,17.02,17.08,1224678.0,15.5798,15.7326,15.3011,15.3551,1224678.0
2021-01-21 10:00:00,17.08,17.13,16.82,17.01,825521.0,15.3551,15.4,15.1213,15.2921,825521.0
2021-01-21 10:30:00,17.01,17.04,16.78,16.82,583785.0,15.2921,15.3191,15.0854,15.1213,583785.0
2021-01-21 11:00:00,16.83,16.95,16.76,16.94,341354.0,15.1303,15.2382,15.0674,15.2292,341354.0
2021-01-21 11:30:00,16.94,16.94,16.66,16.73,334743.0,15.2292,15.2292,14.9775,15.0404,334743.0
2021-01-21 12:00:00,16.75,16.76,16.5,16.63,577164.0,15.0584,15.0674,14.8336,14.9505,577164.0
2021-01-21 12:30:00,16.63,16.76,16.55,16.59,311640.0,14.9505,15.0674,14.8786,14.9145,311640.0
2021-01-21 13:00:00,16.59,16.59,16.3,16.31,708846.0,14.9145,14.9145,14.6538,14.6628,708846.0
2021-01-21 13:30:00,16.31,16.4,16.13,16.37,1327629.0,14.6628,14.7437,14.501,14.7168,1327629.0
2021-01-21 14:00:00,16.36,16.7,16.35,16.68,713345.0,14.7078,15.0134,14.6988,14.9955,713345.0
2021-01-21 14:30:00,16.68,16.8,16.63,16.77,483869.0,14.9955,15.1033,14.9505,15.0764,483869.0
2021-01-21 15:00:00,16.77,16.79,16.66,16.7,501326.0,15.0764,15.0943,14.9775,15.0134,501326.0
2021-01-21 15:30:00,16.7,16.72,16.56,16.64,1177886.0,15.0134,15.0314,14.8876,14.9595,1177886.0
2021-01-22 09:30:00,16.13,16.21,15.74,15.98,1550298.0,14.501,14.5729,14.1504,14.3662,1550298.0
2021-01-22 10:00:00,15.97,16.3,15.94,16.07,754255.0,14.3572,14.6538,14.3302,14.4471,754255.0
2021-01-22 10:30:00,16.05,16.19,15.97,16.07,536800.0,14.4291,14.5549,14.3572,14.4471,536800.0
2021-01-22 11:00:00,16.07,16.26,16.02,16.22,395987.0,14.4471,14.6179,14.4021,14.5819,395987.0
2021-01-22 11:30:00,16.23,16.32,16.11,16.15,428582.0,14.5909,14.6718,14.483,14.519,428582.0
2021-01-22 12:00:00,16.15,16.19,16.09,16.13,265866.0,14.519,14.5549,14.465,14.501,265866.0
2021-01-22 12:30:00,16.14,16.28,16.12,16.21,298517.0,14.51,14.6359,14.492,14.5729,298517.0
2021-01-22 13:00:00,16.21,16.23,16.14,16.19,253545.0,14.5729,14.5909,14.51,14.5549,253545.0
2021-01-22 13:30:00,16.18,16.27,16.17,16.23,191024.0,14.546,14.6269,14.537,14.5909,191024.0
2021-01-22 14:00:00,16.23,16.25,16.14,16.17,323841.0,14.5909,14.6089,14.51,14.537,323841.0
2021-01-22 14:30:00,16.17,16.26,16.13,16.19,402310.0,14.537,14.6179,14.501,14.5549,402310.0
2021-01-22 15:00:00,16.2,16.4,16.18,16.37,528422.0,14.5639,14.7437,14.546,14.7168,528422.0
2021-01-22 15:30:00,16.37,16.44,16.31,16.38,1212456.0,14.7168,14.7797,14.6628,14.7258,1212456.0
2021-01-25 09:30:00,16.18,16.18,15.69,15.77,1030339.0,14.546,14.546,14.1054,14.1774,1030339.0
2021-01-25 10:00:00,15.77,16.15,15.71,16.04,471337.0,14.1774,14.519,14.1234,14.4201,471337.0
2021-01-25 10:30:00,16.03,16.14,15.75,15.76,411846.0,14.4111,14.51,14.1594,14.1684,411846.0
2021-01-25 11:00:00,15.75,15.77,15.31,15.45,1296750.0,14.1594,14.1774,13.7638,13.8897,1296750.0
2021-01-25 11:30:00,15.46,15.73,15.44,15.72,439157.0,13.8987,14.1414,13.8807,14.1324,439157.0
2021-01-25 12:00:00,15.71,15.79,15.49,15.55,333734.0,14.1234,14.1953,13.9256,13.9796,333734.0
2021-01-25 12:30:00,15.56,15.73,15.54,15.63,303430.0,13.9886,14.1414,13.9706,14.0515,303430.0
2021-01-25 13:00:00,15.63,15.73,15.5,15.68,308043.0,14.0515,14.1414,13.9346,14.0964,308043.0
2021-01-25 13:30:00,15.68,15.75,15.56,15.61,591643.0,14.0964,14.1594,13.9886,14.0335,591643.0
2021-01-25 14:00:00,15.61,15.64,15.54,15.62,508444.0,14.0335,14.0605,13.9706,14.0425,508444.0
2021-01-25 14:30:00,15.62,15.8,15.59,15.69,403614.0,14.0425,14.2043,14.0155,14.1054,403614.0
2021-01-25 15:00:00,15.69,15.77,15.67,15.77,328224.0,14.1054,14.1774,14.0875,14.1774,328224.0
2021-01-25 15:30:00,15.76,15.83,15.66,15.73,1381366.0,14.1684,14.2313,14.0785,14.1414,1381366.0
2021-01-26 09:30:00,16.16,16.61,16.15,16.16,1187165.0,14.528,14.9325,14.519,14.528,1187165.0
2021-01-26 10:00:00,16.16,16.25,15.95,16.03,668692.0,14.528,14.6089,14.3392,14.4111,668692.0
2021-01-26 10:30:00,16.03,16.11,15.75,15.82,824008.0,14.4111,14.483,14.1594,14.2223,824008.0
2021-01-26 11:00:00,15.83,15.86,15.65,15.77,536517.0,14.2313,14.2583,14.0695,14.1774,536517.0
2021-01-26 11:30:00,15.76,15.79,15.55,15.58,385548.0,14.1684,14.1953,13.9796,14.0065,385548.0
2021-01-26 12:00:00,15.58,15.7,15.54,15.61,394449.0,14.0065,14.1144,13.9706,14.0335,394449.0
2021-01-26 12:30:00,15.6,15.72,15.58,15.66,295668.0,14.0245,14.1324,14.0065,14.0785,295668.0
2021-01-26 13:00:00,15.66,15.74,15.61,15.68,243990.0,14.0785,14.1504,14.0335,14.0964,243990.0
2021-01-26 13:30:00,15.68,15.68,15.52,15.54,213977.0,14.0964,14.0964,13.9526,13.9706,213977.0
2021-01-26 14:00:00,15.54,15.63,15.53,15.54,288515.0,13.9706,14.0515,13.9616,13.9706,288515.0
2021-01-26 14:30:00,15.54,15.65,15.46,15.49,316242.0,13.9706,14.0695,13.8987,13.9256,316242.0
2021-01-26 15:00:00,15.48,15.52,15.38,15.42,308016.0,13.9166,13.9526,13.8267,13.8627,308016.0
2021-01-26 15:30:00,15.42,15.43,15.29,15.3,1207407.0,13.8627,13.8717,13.7458,13.7548,1207407.0
2021-01-27 09:30:00,15.07,15.31,14.76,15.0,1127988.0,13.5481,13.7638,13.2694,13.4851,1127988.0
2021-01-27 10:00:00,15.01,15.48,15.0,15.44,748192.0,13.4941,13.9166,13.4851,13.8807,748192.0
2021-01-27 10:30:00,15.45,15.65,15.38,15.61,661891.0,13.8897,14.0695,13.8267,14.0335,661891.0
2021-01-27 11:00:00,15.62,15.86,15.56,15.85,475049.0,14.0425,14.2583,13.9886,14.2493,475049.0
2021-01-27 11:30:00,15.85,15.98,15.67,15.7,763886.0,14.2493,14.3662,14.0875,14.1144,763886.0
2021-01-27 12:00:00,15.69,15.94,15.63,15.68,733162.0,14.1054,14.3302,14.0515,14.0964,733162.0
2021-01-27 12:30:00,15.68,15.72,15.56,15.64,486489.0,14.0964,14.1324,13.9886,14.0605,486489.0
2021-01-27 13:00:00,15.65,15.77,15.58,15.76,411687.0,14.0695,14.1774,14.0065,14.1684,411687.0
2021-01-27 13:30:00,15.75,15.78,15.41,15.46,475653.0,14.1594,14.1863,13.8537,13.8987,475653.0
2021-01-27 14:00:00,15.47,15.53,15.12,15.15,476125.0,13.9077,13.9616,13.593,13.62,476125.0
2021-01-27 14:30:00,15.15,15.19,14.88,14.91,673488.0,13.62,13.6559,13.3772,13.4042,673488.0
2021-01-27 15:00:00,14.91,15.0,14.67,14.7,1305094.0,13.4042,13.4851,13.1884,13.2154,1305094.0
2021-01-27 15:30:00,14.69,14.8,14.54,14.6,2366866.0,13.2064,13.3053,13.0716,13.1255,2366866.0
2021-01-28 09:30:00,15.0,15.37,14.91,15.07,1045784.0,13.4851,13.8178,13.4042,13.5481,1045784.0
2021-01-28 10:00:00,15.07,15.41,14.99,15.23,945020.0,13.5481,13.8537,13.4761,13.6919,945020.0
2021-01-28 10:30:00,15.23,15.27,14.73,14.81,995419.0,13.6919,13.7279,13.2424,13.3143,995419.0
2021-01-28 11:00:00,14.82,15.03,14.65,14.69,438364.0,13.3233,13.5121,13.1705,13.2064,438364.0
2021-01-28 11:30:00,14.69,14.97,14.63,14.91,289816.0,13.2064,13.4582,13.1525,13.4042,289816.0
2021-01-28 12:00:00,14.92,15.0,14.87,14.97,253259.0,13.4132,13.4851,13.3683,13.4582,253259.0
2021-01-28 12:30:00,14.97,15.0,14.85,14.95,283667.0,13.4582,13.4851,13.3503,13.4402,283667.0
2021-01-28 13:00:00,14.95,15.02,14.86,14.93,198562.0,13.4402,13.5031,13.3593,13.4222,198562.0
2021-01-28 13:30:00,14.93,15.05,14.93,15.02,204196.0,13.4222,13.5301,13.4222,13.5031,204196.0
2021-01-28 14:00:00,15.02,15.07,14.93,14.96,237443.0,13.5031,13.5481,13.4222,13.4492,237443.0
2021-01-28 14:30:00,14.96,15.12,14.91,15.01,454119.0,13.4492,13.593,13.4042,13.4941,454119.0
2021-01-28 15:00:00,14.99,15.0,14.82,14.83,268899.0,13.4761,13.4851,13.3233,13.3323,268899.0
2021-01-28 15:30:00,14.83,14.97,14.82,14.94,1279821.0,13.3323,13.4582,13.3233,13.4312,1279821.0
2021-01-29 09:30:00,14.82,15.44,14.79,15.36,855099.0,13.3233,13.8807,13.2963,13.8088,855099.0
2021-01-29 10:00:00,15.37,15.38,15.11,15.12,551279.0,13.8178,13.8267,13.584,13.593,551279.0
2021-01-29 10:30:00,15.12,15.22,14.93,15.08,975767.0,13.593,13.6829,13.4222,13.557,975767.0
2021-01-29 11:00:00,15.09,15.09,14.84,14.85,510762.0,13.566,13.566,13.3413,13.3503,510762.0
2021-01-29 11:30:00,14.84,14.92,14.66,14.77,813912.0,13.3413,13.4132,13.1795,13.2784,813912.0
2021-01-29 12:00:00,14.77,14.78,14.47,14.48,571647.0,13.2784,13.2873,13.0086,13.0176,571647.0
2021-01-29 12:30:00,14.48,14.51,14.15,14.38,851669.0,13.0176,13.0446,12.721,12.9277,851669.0
2021-01-29 13:00:00,14.38,14.49,14.21,14.46,404070.0,12.9277,13.0266,12.7749,12.9997,404070.0
2021-01-29 13:30:00,14.45,14.45,14.24,14.27,432560.0,12.9907,12.9907,12.8019,12.8288,432560.0
2021-01-29 14:00:00,14.26,14.38,14.08,14.12,717809.0,12.8199,12.9277,12.658,12.694,717809.0
2021-01-29 14:30:00,14.12,14.2,14.03,14.14,631934.0,12.694,12.7659,12.6131,12.712,631934.0
2021-01-29 15:00:00,14.14,14.43,14.13,14.38,460648.0,12.712,12.9727,12.703,12.9277,460648.0
2021-01-29 15:30:00,14.37,14.4,14.15,14.29,1722394.0,12.9187,12.9457,12.721,12.8468,1722394.0
2021-02-01 09:30:00,14.82,15.23,14.57,14.8,2190942.0,13.3233,13.6919,13.0985,13.3053,2190942.0
2021-02-01 10:00:00,14.78,14.98,14.71,14.76,1312219.0,13.2873,13.4671,13.2244,13.2694,1312219.0
2021-02-01 10:30:00,14.76,14.94,14.67,14.83,508255.0,13.2694,13.4312,13.1884,13.3323,508255.0
2021-02-01 11:00:00,14.84,14.89,14.69,14.8,315053.0,13.3413,13.3862,13.2064,13.3053,315053.0
2021-02-01 11:30:00,14.8,14.91,14.59,14.84,573510.0,13.3053,13.4042,13.1165,13.3413,573510.0
2021-02-01 12:00:00,14.84,14.86,14.59,14.71,360167.0,13.3413,13.3593,13.1165,13.2244,360167.0
2021-02-01 12:30:00,14.73,14.95,14.71,14.94,390221.0,13.2424,13.4402,13.2244,13.4312,390221.0
2021-02-01 13:00:00,14.95,14.96,14.87,14.91,215418.0,13.4402,13.4492,13.3683,13.4042,215418.0
2021-02-01 13:30:00,14.92,15.22,14.91,15.19,907167.0,13.4132,13.6829,13.4042,13.6559,907167.0
2021-02-01 14:00:00,15.19,15.25,15.15,15.24,531934.0,13.6559,13.7099,13.62,13.7009,531934.0
2021-02-01 14:30:00,15.23,15.37,15.17,15.2,481289.0,13.6919,13.8178,13.638,13.6649,481289.0
2021-02-01 15:00:00,15.19,15.21,15.1,15.13,346299.0,13.6559,13.6739,13.575,13.602,346299.0
2021-02-01 15:30:00,15.12,15.18,15.08,15.11,1201520.0,13.593,13.6469,13.557,13.584,1201520.0
2021-02-02 09:30:00,15.8,16.08,15.57,15.76,1590298.0,14.2043,14.4561,13.9976,14.1684,1590298.0
2021-02-02 10:00:00,15.76,16.1,15.75,15.77,1023080.0,14.1684,14.474,14.1594,14.1774,1023080.0
2021-02-02 10:30:00,15.78,16.32,15.7,16.3,1265023.0,14.1863,14.6718,14.1144,14.6538,1265023.0
2021-02-02 11:00:00,16.29,16.41,16.16,16.28,1339091.0,14.6448,14.7527,14.528,14.6359,1339091.0
2021-02-02 11:30:00,16.27,16.37,16.01,16.33,891719.0,14.6269,14.7168,14.3931,14.6808,891719.0
2021-02-02 12:00:00,16.34,16.35,15.92,15.98,478370.0,14.6898,14.6988,14.3122,14.3662,478370.0
2021-02-02 12:30:00,15.99,16.0,15.82,15.88,344307.0,14.3751,14.3841,14.2223,14.2762,344307.0
2021-02-02 13:00:00,15.88,15.93,15.74,15.78,325752.0,14.2762,14.3212,14.1504,14.1863,325752.0
2021-02-02 13:30:00,15.78,15.87,15.7,15.79,386570.0,14.1863,14.2673,14.1144,14.1953,386570.0
2021-02-02 14:00:00,15.78,15.82,15.67,15.71,331849.0,14.1863,14.2223,14.0875,14.1234,331849.0
2021-02-02 14:30:00,15.7,15.74,15.54,15.65,450821.0,14.1144,14.1504,13.9706,14.0695,450821.0
2021-02-02 15:00:00,15.65,15.78,15.64,15.73,407594.0,14.0695,14.1863,14.0605,14.1414,407594.0
2021-02-02 15:30:00,15.71,15.79,15.56,15.56,1599106.0,14.1234,14.1953,13.9886,13.9886,1599106.0
2021-02-03 09:30:00,15.86,16.23,15.71,16.21,863631.0,14.2583,14.5909,14.1234,14.5729,863631.0
2021-02-03 10:00:00,16.21,16.39,16.15,16.15,685714.0,14.5729,14.7347,14.519,14.519,685714.0
2021-02-03 10:30:00,16.14,16.44,15.99,16.38,997468.0,14.51,14.7797,14.3751,14.7258,997468.0
2021-02-03 11:00:00,16.38,16.47,16.11,16.16,637704.0,14.7258,14.8067,14.483,14.528,637704.0
2021-02-03 11:30:00,16.16,16.6,16.15,16.52,525857.0,14.528,14.9235,14.519,14.8516,525857.0
2021-02-03 12:00:00,16.51,16.6,16.37,16.57,278129.0,14.8426,14.9235,14.7168,14.8966,278129.0
2021-02-03 12:30:00,16.56,16.66,16.42,16.46,500148.0,14.8876,14.9775,14.7617,14.7977,500148.0
2021-02-03 13:00:00,16.46,16.52,16.32,16.35,320013.0,14.7977,14.8516,14.6718,14.6988,320013.0
2021-02-03 13:30:00,16.35,16.4,16.33,16.35,261598.0,14.6988,14.7437,14.6808,14.6988,261598.0
2021-02-03 14:00:00,16.35,16.59,16.33,16.54,438846.0,14.6988,14.9145,14.6808,14.8696,438846.0
2021-02-03 14:30:00,16.53,16.71,16.5,16.67,534450.0,14.8606,15.0224,14.8336,14.9865,534450.0
2021-02-03 15:00:00,16.67,16.7,16.39,16.4,483087.0,14.9865,15.0134,14.7347,14.7437,483087.0
2021-02-03 15:30:00,16.4,16.55,16.38,16.43,1112485.0,14.7437,14.8786,14.7258,14.7707,1112485.0
2021-02-04 09:30:00,16.58,16.62,16.11,16.2,1279392.0,14.9056,14.9415,14.483,14.5639,1279392.0
2021-02-04 10:00:00,16.21,16.22,15.75,15.83,876451.0,14.5729,14.5819,14.1594,14.2313,876451.0
2021-02-04 10:30:00,15.84,16.09,15.83,16.05,795633.0,14.2403,14.465,14.2313,14.4291,795633.0
2021-02-04 11:00:00,16.05,16.18,15.97,16.1,480226.0,14.4291,14.546,14.3572,14.474,480226.0
2021-02-04 11:30:00,16.1,16.18,16.06,16.16,387456.0,14.474,14.546,14.4381,14.528,387456.0
2021-02-04 12:00:00,16.15,16.24,16.12,16.24,281361.0,14.519,14.5999,14.492,14.5999,281361.0
2021-02-04 12:30:00,16.24,16.29,16.14,16.18,276143.0,14.5999,14.6448,14.51,14.546,276143.0
2021-02-04 13:00:00,16.17,16.29,16.15,16.23,191001.0,14.537,14.6448,14.519,14.5909,191001.0
2021-02-04 13:30:00,16.23,16.27,16.15,16.19,300394.0,14.5909,14.6269,14.519,14.5549,300394.0
2021-02-04 14:00:00,16.19,16.36,16.17,16.34,406256.0,14.5549,14.7078,14.537,14.6898,406256.0
2021-02-04 14:30:00,16.33,16.34,16.21,16.21,293926.0,14.6808,14.6898,14.5729,14.5729,293926.0
2021-02-04 15:00:00,16.21,16.26,16.14,16.19,584515.0,14.5729,14.6179,14.51,14.5549,584515.0
2021-02-04 15:30:00,16.19,16.35,16.15,16.33,1751272.0,14.5549,14.6988,14.519,14.6808,1751272.0
2021-02-05 09:30:00,16.62,16.85,16.48,16.51,1423483.0,14.9415,15.1483,14.8157,14.8426,1423483.0
2021-02-05 10:00:00,16.51,16.53,16.19,16.35,914240.0,14.8426,14.8606,14.5549,14.6988,914240.0
2021-02-05 10:30:00,16.35,16.62,16.32,16.5,513691.0,14.6988,14.9415,14.6718,14.8336,513691.0
2021-02-05 11:00:00,16.51,16.57,16.4,16.41,388938.0,14.8426,14.8966,14.7437,14.7527,388938.0
2021-02-05 11:30:00,16.41,16.47,16.34,16.43,353312.0,14.7527,14.8067,14.6898,14.7707,353312.0
2021-02-05 12:00:00,16.43,16.44,16.36,16.38,152777.0,14.7707,14.7797,14.7078,14.7258,152777.0
2021-02-05 12:30:00,16.38,16.39,16.15,16.21,561975.0,14.7258,14.7347,14.519,14.5729,561975.0
2021-02-05 13:00:00,16.21,16.34,16.18,16.28,341239.0,14.5729,14.6898,14.546,14.6359,341239.0
2021-02-05 13:30:00,16.28,16.32,16.18,16.19,273301.0,14.6359,14.6718,14.546,14.5549,273301.0
2021-02-05 14:00:00,16.19,16.23,16.15,16.19,284146.0,14.5549,14.5909,14.519,14.5549,284146.0
2021-02-05 14:30:00,16.2,16.21,16.13,16.2,230064.0,14.5639,14.5729,14.501,14.5639,230064.0
2021-02-05 15:00:00,16.19,16.2,16.08,16.14,248965.0,14.5549,14.5639,14.4561,14.51,248965.0
2021-02-05 15:30:00,16.14,16.24,16.1,16.22,874349.0,14.51,14.5999,14.474,14.5819,874349.0
2021-02-08 09:30:00,16.56,17.35,16.5,17.29,2066716.0,14.8876,15.5978,14.8336,15.5439,2066716.0
2021-02-08 10:00:00,17.3,17.34,17.03,17.26,711793.0,15.5528,15.5888,15.3101,15.5169,711793.0
2021-02-08 10:30:00,17.26,17.47,17.23,17.36,886071.0,15.5169,15.7057,15.4899,15.6068,886071.0
2021-02-08 11:00:00,17.36,17.55,17.28,17.35,805174.0,15.6068,15.7776,15.5349,15.5978,805174.0
2021-02-08 11:30:00,17.35,17.43,17.23,17.32,634738.0,15.5978,15.6697,15.4899,15.5708,634738.0
2021-02-08 12:00:00,17.33,17.68,17.32,17.66,527338.0,15.5798,15.8945,15.5708,15.8765,527338.0
2021-02-08 12:30:00,17.67,17.74,17.59,17.64,436398.0,15.8855,15.9484,15.8136,15.8585,436398.0
2021-02-08 13:00:00,17.64,17.7,17.55,17.69,296447.0,15.8585,15.9124,15.7776,15.9035,296447.0
2021-02-08 13:30:00,17.68,17.84,17.65,17.82,331746.0,15.8945,16.0383,15.8675,16.0203,331746.0
2021-02-08 14:00:00,17.82,17.82,17.69,17.76,413279.0,16.0203,16.0203,15.9035,15.9664,413279.0
2021-02-08 14:30:00,17.76,17.89,17.73,17.89,391109.0,15.9664,16.0833,15.9394,16.0833,391109.0
2021-02-08 15:00:00,17.89,17.91,17.73,17.78,496746.0,16.0833,16.1012,15.9394,15.9844,496746.0
2021-02-08 15:30:00,17.79,17.87,17.7,17.84,1472180.0,15.9934,16.0653,15.9124,16.0383,1472180.0
2021-02-09 09:30:00,17.65,17.65,17.12,17.45,1137267.0,15.8675,15.8675,15.391,15.6877,1137267.0
2021-02-09 10:00:00,17.44,17.58,17.34,17.42,484598.0,15.6787,15.8046,15.5888,15.6607,484598.0
2021-02-09 10:30:00,17.42,17.45,17.17,17.17,734641.0,15.6607,15.6877,15.436,15.436,734641.0
2021-02-09 11:00:00,17.18,17.28,17.09,17.2,791293.0,15.445,15.5349,15.364,15.4629,791293.0
2021-02-09 11:30:00,17.19,17.3,17.18,17.28,260014.0,15.4539,15.5528,15.445,15.5349,260014.0
2021-02-09 12:00:00,17.28,17.42,17.26,17.38,369436.0,15.5349,15.6607,15.5169,15.6248,369436.0
2021-02-09 12:30:00,17.38,17.49,17.37,17.45,409449.0,15.6248,15.7237,15.6158,15.6877,409449.0
2021-02-09 13:00:00,17.45,17.53,17.41,17.45,264428.0,15.6877,15.7596,15.6517,15.6877,264428.0
2021-02-09 13:30:00,17.46,17.46,17.36,17.39,247311.0,15.6967,15.6967,15.6068,15.6338,247311.0
2021-02-09 14:00:00,17.4,17.52,17.39,17.45,241102.0,15.6427,15.7506,15.6338,15.6877,241102.0
2021-02-09 14:30:00,17.45,17.47,17.39,17.39,195982.0,15.6877,15.7057,15.6338,15.6338,195982.0
2021-02-09 15:00:00,17.4,17.41,17.24,17.24,369802.0,15.6427,15.6517,15.4989,15.4989,369802.0
2021-02-09 15:30:00,17.24,17.38,17.21,17.23,947927.0,15.4989,15.6248,15.4719,15.4899,947927.0
2021-02-10 09:30:00,17.45,17.99,17.41,17.52,1016156.0,15.6877,16.1732,15.6517,15.7506,1016156.0
2021-02-10 10:00:00,17.52,17.63,17.2,17.39,890597.0,15.7506,15.8495,15.4629,15.6338,890597.0
2021-02-10 10:30:00,17.41,17.51,17.19,17.48,1020547.0,15.6517,15.7416,15.4539,15.7147,1020547.0
2021-02-10 11:00:00,17.48,17.77,17.47,17.61,418624.0,15.7147,15.9754,15.7057,15.8315,418624.0
2021-02-10 11:30:00,17.61,17.75,17.53,17.7,421038.0,15.8315,15.9574,15.7596,15.9124,421038.0
2021-02-10 12:00:00,17.71,17.74,17.57,17.63,300672.0,15.9214,15.9484,15.7956,15.8495,300672.0
2021-02-10 12:30:00,17.62,17.63,17.5,17.57,349353.0,15.8405,15.8495,15.7326,15.7956,349353.0
2021-02-10 13:00:00,17.57,17.61,17.49,17.59,325754.0,15.7956,15.8315,15.7237,15.8136,325754.0
2021-02-10 13:30:00,17.59,17.6,17.43,17.46,441516.0,15.8136,15.8225,15.6697,15.6967,441516.0
2021-02-10 14:00:00,17.46,17.49,17.35,17.44,261231.0,15.6967,15.7237,15.5978,15.6787,261231.0
2021-02-10 14:30:00,17.44,17.58,17.43,17.52,292500.0,15.6787,15.8046,15.6697,15.7506,292500.0
2021-02-10 15:00:00,17.51,17.6,17.5,17.54,285197.0,15.7416,15.8225,15.7326,15.7686,285197.0
2021-02-10 15:30:00,17.55,17.63,17.43,17.61,946623.0,15.7776,15.8495,15.6697,15.8315,946623.0
2021-02-11 09:30:00,17.44,17.56,17.24,17.31,595968.0,15.6787,15.7866,15.4989,15.5618,595968.0
2021-02-11 10:00:00,17.3,17.45,17.16,17.23,418056.0,15.5528,15.6877,15.427,15.4899,418056.0
2021-02-11 10:30:00,17.23,17.23,17.02,17.09,611173.0,15.4899,15.4899,15.3011,15.364,611173.0
2021-02-11 11:00:00,17.1,17.1,16.73,16.89,829941.0,15.373,15.373,15.0404,15.1842,829941.0
2021-02-11 11:30:00,16.88,16.89,16.74,16.76,311736.0,15.1753,15.1842,15.0494,15.0674,311736.0
2021-02-11 12:00:00,16.75,16.83,16.43,16.45,480188.0,15.0584,15.1303,14.7707,14.7887,480188.0
2021-02-11 12:30:00,16.46,16.82,16.46,16.79,555755.0,14.7977,15.1213,14.7977,15.0943,555755.0
2021-02-11 13:00:00,16.78,16.86,16.73,16.78,207551.0,15.0854,15.1573,15.0404,15.0854,207551.0
2021-02-11 13:30:00,16.78,16.82,16.69,16.76,190045.0,15.0854,15.1213,15.0044,15.0674,190045.0
2021-02-11 14:00:00,16.76,16.77,16.65,16.69,210430.0,15.0674,15.0764,14.9685,15.0044,210430.0
2021-02-11 14:30:00,16.69,16.81,16.57,16.77,383779.0,15.0044,15.1123,14.8966,15.0764,383779.0
2021-02-11 15:00:00,16.76,16.82,16.75,16.79,262836.0,15.0674,15.1213,15.0584,15.0943,262836.0
2021-02-11 15:30:00,16.79,16.98,16.76,16.97,1256852.0,15.0943,15.2652,15.0674,15.2562,1256852.0
2021-02-12 09:30:00,16.72,17.05,16.54,17.04,718657.0,15.0314,15.3281,14.8696,15.3191,718657.0
2021-02-12 10:00:00,17.04,17.09,16.88,16.94,599658.0,15.3191,15.364,15.1753,15.2292,599658.0
2021-02-12 10:30:00,16.93,17.04,16.83,17.02,497364.0,15.2202,15.3191,15.1303,15.3011,497364.0
2021-02-12 11:00:00,17.02,17.1,16.87,17.03,381068.0,15.3011,15.373,15.1663,15.3101,381068.0
2021-02-12 11:30:00,17.03,17.31,16.99,17.22,463533.0,15.3101,15.5618,15.2741,15.4809,463533.0
2021-02-12 12:00:00,17.23,17.52,17.23,17.37,538077.0,15.4899,15.7506,15.4899,15.6158,538077.0
2021-02-12 12:30:00,17.37,17.46,17.31,17.37,250660.0,15.6158,15.6967,15.5618,15.6158,250660.0
2021-02-12 13:00:00,17.38,17.42,17.26,17.31,223437.0,15.6248,15.6607,15.5169,15.5618,223437.0
2021-02-12 13:30:00,17.3,17.33,17.25,17.31,223413.0,15.5528,15.5798,15.5079,15.5618,223413.0
2021-02-12 14:00:00,17.31,17.35,17.25,17.33,212712.0,15.5618,15.5978,15.5079,15.5798,212712.0
2021-02-12 14:30:00,17.34,17.39,17.31,17.34,331666.0,15.5888,15.6338,15.5618,15.5888,331666.0
2021-02-12 15:00:00,17.35,17.41,17.32,17.35,236088.0,15.5978,15.6517,15.5708,15.5978,236088.0
2021-02-12 15:30:00,17.35,17.54,17.32,17.48,1093996.0,15.5978,15.7686,15.5708,15.7147,1093996.0
2021-02-16 09:30:00,18.18,18.68,17.94,18.64,1884341.0,16.344,16.7935,16.1282,16.7575,1884341.0
2021-02-16 10:00:00,18.64,19.04,18.5,18.68,1959836.0,16.7575,17.1171,16.6317,16.7935,1959836.0
2021-02-16 10:30:00,18.69,18.72,18.35,18.46,794293.0,16.8025,16.8294,16.4968,16.5957,794293.0
2021-02-16 11:00:00,18.46,18.69,18.41,18.51,569466.0,16.5957,16.8025,16.5507,16.6406,569466.0
2021-02-16 11:30:00,18.51,18.8,18.47,18.49,513459.0,16.6406,16.9014,16.6047,16.6227,513459.0
2021-02-16 12:00:00,18.48,18.52,18.21,18.32,547575.0,16.6137,16.6496,16.3709,16.4698,547575.0
2021-02-16 12:30:00,18.32,18.51,18.31,18.48,301183.0,16.4698,16.6406,16.4608,16.6137,301183.0
2021-02-16 13:00:00,18.48,18.5,18.34,18.48,251444.0,16.6137,16.6317,16.4878,16.6137,251444.0
2021-02-16 13:30:00,18.48,18.75,18.42,18.69,472213.0,16.6137,16.8564,16.5597,16.8025,472213.0
2021-02-16 14:00:00,18.69,18.8,18.64,18.79,318670.0,16.8025,16.9014,16.7575,16.8924,318670.0
2021-02-16 14:30:00,18.79,18.81,18.68,18.75,495447.0,16.8924,16.9103,16.7935,16.8564,495447.0
2021-02-16 15:00:00,18.74,18.76,18.58,18.69,340403.0,16.8474,16.8654,16.7036,16.8025,340403.0
2021-02-16 15:30:00,18.69,18.73,18.57,18.59,1128889.0,16.8025,16.8384,16.6946,16.7126,1128889.0
2021-02-17 09:30:00,18.84,18.88,18.26,18.85,1687685.0,16.9373,16.9733,16.4159,16.9463,1687685.0
2021-02-17 10:00:00,18.85,19.06,18.79,18.84,1080263.0,16.9463,17.1351,16.8924,16.9373,1080263.0
2021-02-17 10:30:00,18.83,18.9,18.63,18.71,840811.0,16.9283,16.9913,16.7485,16.8204,840811.0
2021-02-17 11:00:00,18.71,18.71,18.24,18.38,874924.0,16.8204,16.8204,16.3979,16.5238,874924.0
2021-02-17 11:30:00,18.38,18.42,18.23,18.4,369318.0,16.5238,16.5597,16.3889,16.5417,369318.0
2021-02-17 12:00:00,18.4,18.57,18.32,18.55,288744.0,16.5417,16.6946,16.4698,16.6766,288744.0
2021-02-17 12:30:00,18.56,18.65,18.47,18.6,281446.0,16.6856,16.7665,16.6047,16.7216,281446.0
2021-02-17 13:00:00,18.61,18.68,18.52,18.56,312648.0,16.7305,16.7935,16.6496,16.6856,312648.0
2021-02-17 13:30:00,18.56,18.56,18.38,18.47,169142.0,16.6856,16.6856,16.5238,16.6047,169142.0
2021-02-17 14:00:00,18.47,18.62,18.47,18.58,271615.0,16.6047,16.7395,16.6047,16.7036,271615.0
2021-02-17 14:30:00,18.59,18.71,18.57,18.66,220524.0,16.7126,16.8204,16.6946,16.7755,220524.0
2021-02-17 15:00:00,18.65,18.82,18.62,18.63,518790.0,16.7665,16.9193,16.7395,16.7485,518790.0
2021-02-17 15:30:00,18.63,18.76,18.62,18.69,798239.0,16.7485,16.8654,16.7395,16.8025,798239.0
2021-02-18 09:30:00,18.43,18.53,18.18,18.34,732030.0,16.5687,16.6586,16.344,16.4878,732030.0
2021-02-18 10:00:00,18.33,18.35,17.79,17.87,832429.0,16.4788,16.4968,15.9934,16.0653,832429.0
2021-02-18 10:30:00,17.84,18.18,17.75,18.01,711794.0,16.0383,16.344,15.9574,16.1911,711794.0
2021-02-18 11:00:00,18.02,18.35,18.0,18.26,616316.0,16.2001,16.4968,16.1821,16.4159,616316.0
2021-02-18 11:30:00,18.26,18.31,18.11,18.14,547463.0,16.4159,16.4608,16.281,16.308,547463.0
2021-02-18 12:00:00,18.14,18.14,17.92,18.1,342301.0,16.308,16.308,16.1102,16.272,342301.0
2021-02-18 12:30:00,18.1,18.16,17.95,17.96,275482.0,16.272,16.326,16.1372,16.1462,275482.0
2021-02-18 13:00:00,17.96,18.14,17.9,18.13,220716.0,16.1462,16.308,16.0922,16.299,220716.0
2021-02-18 13:30:00,18.12,18.19,17.98,18.04,301536.0,16.29,16.353,16.1642,16.2181,301536.0
2021-02-18 14:00:00,18.01,18.02,17.8,17.89,290323.0,16.1911,16.2001,16.0023,16.0833,290323.0
2021-02-18 14:30:00,17.88,17.89,17.75,17.77,251042.0,16.0743,16.0833,15.9574,15.9754,251042.0
2021-02-18 15:00:00,17.76,17.83,17.68,17.8,426015.0,15.9664,16.0293,15.8945,16.0023,426015.0
2021-02-18 15:30:00,17.8,17.81,17.6,17.62,1051569.0,16.0023,16.0113,15.8225,15.8405,1051569.0
2021-02-19 09:30:00,17.66,18.05,17.44,18.02,976428.0,15.8765,16.2271,15.6787,16.2001,976428.0
2021-02-19 10:00:00,18.02,18.26,17.87,18.16,475959.0,16.2001,16.4159,16.0653,16.326,475959.0
2021-02-19 10:30:00,18.16,18.23,18.08,18.14,461653.0,16.326,16.3889,16.2541,16.308,461653.0
2021-02-19 11:00:00,18.14,18.29,18.09,18.11,443895.0,16.308,16.4429,16.2631,16.281,443895.0
2021-02-19 11:30:00,18.11,18.14,18.0,18.01,336296.0,16.281,16.308,16.1821,16.1911,336296.0
2021-02-19 12:00:00,18.01,18.08,17.96,17.98,302831.0,16.1911,16.2541,16.1462,16.1642,302831.0
2021-02-19 12:30:00,17.97,18.03,17.81,17.89,337434.0,16.1552,16.2091,16.0113,16.0833,337434.0
2021-02-19 13:00:00,17.89,17.94,17.77,17.94,131365.0,16.0833,16.1282,15.9754,16.1282,131365.0
2021-02-19 13:30:00,17.93,18.1,17.89,18.07,363932.0,16.1192,16.272,16.0833,16.2451,363932.0
2021-02-19 14:00:00,18.08,18.11,17.94,17.95,185703.0,16.2541,16.281,16.1282,16.1372,185703.0
2021-02-19 14:30:00,17.95,18.04,17.81,18.04,258299.0,16.1372,16.2181,16.0113,16.2181,258299.0
2021-02-19 15:00:00,18.03,18.09,17.98,18.0,335661.0,16.2091,16.2631,16.1642,16.1821,335661.0
2021-02-19 15:30:00,18.0,18.13,17.96,18.02,773155.0,16.1821,16.299,16.1462,16.2001,773155.0
2021-02-22 09:30:00,18.31,19.01,18.22,18.98,1032336.0,16.4608,17.0901,16.3799,17.0632,1032336.0
2021-02-22 10:00:00,18.98,19.4,18.95,19.36,1098792.0,17.0632,17.4408,17.0362,17.4048,1098792.0
2021-02-22 10:30:00,19.36,19.57,19.19,19.31,999345.0,17.4048,17.5936,17.252,17.3598,999345.0
2021-02-22 11:00:00,19.31,19.54,19.1,19.15,996847.0,17.3598,17.5666,17.1711,17.216,996847.0
2021-02-22 11:30:00,19.14,19.23,19.01,19.17,639385.0,17.207,17.2879,17.0901,17.234,639385.0
2021-02-22 12:00:00,19.17,19.36,19.15,19.36,383715.0,17.234,17.4048,17.216,17.4048,383715.0
2021-02-22 12:30:00,19.36,19.5,19.3,19.48,425966.0,17.4048,17.5307,17.3509,17.5127,425966.0
2021-02-22 13:00:00,19.48,19.49,19.23,19.28,360733.0,17.5127,17.5217,17.2879,17.3329,360733.0
2021-02-22 13:30:00,19.29,19.41,19.24,19.3,348704.0,17.3419,17.4497,17.2969,17.3509,348704.0
2021-02-22 14:00:00,19.3,19.55,19.29,19.55,355393.0,17.3509,17.5756,17.3419,17.5756,355393.0
2021-02-22 14:30:00,19.55,19.6,19.32,19.39,364617.0,17.5756,17.6206,17.3688,17.4318,364617.0
2021-02-22 15:00:00,19.38,19.43,19.15,19.18,544626.0,17.4228,17.4677,17.216,17.243,544626.0
2021-02-22 15:30:00,19.16,19.27,19.05,19.08,845535.0,17.225,17.3239,17.1261,17.1531,845535.0
2021-02-23 09:30:00,19.29,19.43,17.63,18.47,1746380.0,17.3419,17.4677,15.8495,16.6047,1746380.0
2021-02-23 10:00:00,18.46,19.26,18.42,19.1,990997.0,16.5957,17.3149,16.5597,17.1711,990997.0
2021-02-23 10:30:00,19.1,19.18,18.73,18.78,515235.0,17.1711,17.243,16.8384,16.8834,515235.0
2021-02-23 11:00:00,18.77,18.99,18.61,18.88,448023.0,16.8744,17.0722,16.7305,16.9733,448023.0
2021-02-23 11:30:00,18.9,19.16,18.84,19.15,520324.0,16.9913,17.225,16.9373,17.216,520324.0
2021-02-23 12:00:00,19.14,19.35,19.06,19.33,335791.0,17.207,17.3958,17.1351,17.3778,335791.0
2021-02-23 12:30:00,19.34,19.36,19.13,19.19,417691.0,17.3868,17.4048,17.198,17.252,417691.0
2021-02-23 13:00:00,19.21,19.35,19.19,19.2,335389.0,17.2699,17.3958,17.252,17.261,335389.0
2021-02-23 13:30:00,19.21,19.35,19.1,19.32,426621.0,17.2699,17.3958,17.1711,17.3688,426621.0
2021-02-23 14:00:00,19.32,19.69,19.32,19.59,965448.0,17.3688,17.7015,17.3688,17.6116,965448.0
2021-02-23 14:30:00,19.59,19.63,19.4,19.61,462702.0,17.6116,17.6475,17.4408,17.6295,462702.0
2021-02-23 15:00:00,19.6,19.77,19.53,19.75,565875.0,17.6206,17.7734,17.5576,17.7554,565875.0
2021-02-23 15:30:00,19.75,19.85,19.69,19.75,1195204.0,17.7554,17.8453,17.7015,17.7554,1195204.0
2021-02-24 09:30:00,19.76,20.3,19.45,20.27,1433956.0,17.7644,18.2499,17.4857,18.2229,1433956.0
2021-02-24 10:00:00,20.25,20.36,19.92,20.31,849104.0,18.2049,18.3038,17.9082,18.2589,849104.0
2021-02-24 10:30:00,20.3,20.46,20.2,20.29,697739.0,18.2499,18.3937,18.16,18.2409,697739.0
2021-02-24 11:00:00,20.28,20.72,20.28,20.65,680436.0,18.2319,18.6274,18.2319,18.5645,680436.0
2021-02-24 11:30:00,20.66,20.76,20.36,20.52,715003.0,18.5735,18.6634,18.3038,18.4476,715003.0
2021-02-24 12:00:00,20.53,20.74,20.52,20.73,479545.0,18.4566,18.6454,18.4476,18.6364,479545.0
2021-02-24 12:30:00,20.73,20.73,20.47,20.6,353540.0,18.6364,18.6364,18.4027,18.5196,353540.0
2021-02-24 13:00:00,20.59,20.78,20.54,20.78,334447.0,18.5106,18.6814,18.4656,18.6814,334447.0
2021-02-24 13:30:00,20.79,20.85,20.66,20.73,441840.0,18.6904,18.7443,18.5735,18.6364,441840.0
2021-02-24 14:00:00,20.73,20.88,20.56,20.85,578246.0,18.6364,18.7713,18.4836,18.7443,578246.0
2021-02-24 14:30:00,20.85,20.95,20.66,20.75,520539.0,18.7443,18.8342,18.5735,18.6544,520539.0
2021-02-24 15:00:00,20.75,20.77,20.56,20.65,649570.0,18.6544,18.6724,18.4836,18.5645,649570.0
2021-02-24 15:30:00,20.64,20.9,20.57,20.83,1334722.0,18.5555,18.7893,18.4926,18.7263,1334722.0
2021-02-25 09:30:00,21.5,21.89,20.94,21.59,1549128.0,19.3287,19.6793,18.8252,19.4096,1549128.0
2021-02-25 10:00:00,21.57,21.83,21.39,21.52,902326.0,19.3916,19.6253,19.2298,19.3467,902326.0
2021-02-25 10:30:00,21.54,21.7,21.04,21.44,775855.0,19.3646,19.5085,18.9151,19.2747,775855.0
2021-02-25 11:00:00,21.42,21.61,21.25,21.47,617993.0,19.2568,19.4276,19.1039,19.3017,617993.0
2021-02-25 11:30:00,21.5,21.61,21.18,21.3,528670.0,19.3287,19.4276,19.041,19.1489,528670.0
2021-02-25 12:00:00,21.28,21.28,20.92,21.07,565691.0,19.1309,19.1309,18.8073,18.9421,565691.0
2021-02-25 12:30:00,21.06,21.08,20.58,20.66,598094.0,18.9331,18.9511,18.5016,18.5735,598094.0
2021-02-25 13:00:00,20.66,21.09,20.43,20.98,944931.0,18.5735,18.9601,18.3667,18.8612,944931.0
2021-02-25 13:30:00,20.98,21.04,20.73,20.78,242705.0,18.8612,18.9151,18.6364,18.6814,242705.0
2021-02-25 14:00:00,20.78,21.22,20.74,21.05,409366.0,18.6814,19.077,18.6454,18.9241,409366.0
2021-02-25 14:30:00,21.04,21.07,20.66,20.69,323463.0,18.9151,18.9421,18.5735,18.6005,323463.0
2021-02-25 15:00:00,20.68,20.75,20.16,20.21,656516.0,18.5915,18.6544,18.124,18.169,656516.0
2021-02-25 15:30:00,20.22,20.31,20.0,20.11,1261441.0,18.1779,18.2589,17.9802,18.0791,1261441.0
2021-02-26 09:30:00,19.86,20.11,19.29,19.34,905638.0,17.8543,18.0791,17.3419,17.3868,905638.0
2021-02-26 10:00:00,19.35,19.35,18.63,18.64,1289908.0,17.3958,17.3958,16.7485,16.7575,1289908.0
2021-02-26 10:30:00,18.64,19.54,18.63,19.29,884879.0,16.7575,17.5666,16.7485,17.3419,884879.0
2021-02-26 11:00:00,19.29,19.68,19.22,19.55,363756.0,17.3419,17.6925,17.2789,17.5756,363756.0
2021-02-26 11:30:00,19.54,19.79,19.46,19.6,313287.0,17.5666,17.7914,17.4947,17.6206,313287.0
2021-02-26 12:00:00,19.62,20.04,19.61,19.96,364367.0,17.6385,18.0161,17.6295,17.9442,364367.0
2021-02-26 12:30:00,19.96,20.05,19.68,19.69,381934.0,17.9442,18.0251,17.6925,17.7015,381934.0
2021-02-26 13:00:00,19.68,19.91,19.64,19.9,247328.0,17.6925,17.8993,17.6565,17.8903,247328.0
2021-02-26 13:30:00,19.91,19.91,19.66,19.78,296435.0,17.8993,17.8993,17.6745,17.7824,296435.0
2021-02-26 14:00:00,19.77,19.83,19.55,19.56,288936.0,17.7734,17.8273,17.5756,17.5846,288936.0
2021-02-26 14:30:00,19.56,19.81,19.53,19.79,334680.0,17.5846,17.8094,17.5576,17.7914,334680.0
2021-02-26 15:00:00,19.81,19.9,19.66,19.67,443452.0,17.8094,17.8903,17.6745,17.6835,443452.0
2021-02-26 15:30:00,19.67,19.96,19.65,19.73,1056225.0,17.6835,17.9442,17.6655,17.7374,1056225.0
2021-03-01 09:30:00,20.02,20.34,19.76,19.96,1480229.0,17.9981,18.2858,17.7644,17.9442,1480229.0
2021-03-01 10:00:00,19.98,20.12,19.82,19.9,734231.0,17.9622,18.088,17.8183,17.8903,734231.0
2021-03-01 10:30:00,19.92,20.06,19.86,19.99,578834.0,17.9082,18.0341,17.8543,17.9712,578834.0
2021-03-01 11:00:00,19.98,20.29,19.91,20.18,461940.0,17.9622,18.2409,17.8993,18.142,461940.0
2021-03-01 11:30:00,20.18,20.24,19.91,19.99,510792.0,18.142,18.1959,17.8993,17.9712,510792.0
2021-03-01 12:00:00,20.0,20.06,19.87,20.0,559075.0,17.9802,18.0341,17.8633,17.9802,559075.0
2021-03-01 12:30:00,20.0,20.03,19.77,19.77,360772.0,17.9802,18.0071,17.7734,17.7734,360772.0
2021-03-01 13:00:00,19.77,19.78,19.43,19.67,712239.0,17.7734,17.7824,17.4677,17.6835,712239.0
2021-03-01 13:30:00,19.66,19.87,19.63,19.87,454558.0,17.6745,17.8633,17.6475,17.8633,454558.0
2021-03-01 14:00:00,19.87,19.87,19.73,19.83,346589.0,17.8633,17.8633,17.7374,17.8273,346589.0
2021-03-01 14:30:00,19.84,19.85,19.75,19.79,309011.0,17.8363,17.8453,17.7554,17.7914,309011.0
2021-03-01 15:00:00,19.79,19.79,19.59,19.62,492602.0,17.7914,17.7914,17.6116,17.6385,492602.0
2021-03-01 15:30:00,19.62,19.66,19.47,19.51,1541101.0,17.6385,17.6745,17.5037,17.5396,1541101.0
2021-03-02 09:30:00,19.31,20.14,19.15,20.01,917637.0,17.3598,18.106,17.216,17.9892,917637.0
2021-03-02 10:00:00,20.0,20.32,19.88,20.04,718926.0,17.9802,18.2678,17.8723,18.0161,718926.0
2021-03-02 10:30:00,20.02,20.37,20.02,20.36,432524.0,17.9981,18.3128,17.9981,18.3038,432524.0
2021-03-02 11:00:00,20.35,20.38,20.09,20.17,312318.0,18.2948,18.3218,18.0611,18.133,312318.0
2021-03-02 11:30:00,20.18,20.18,19.89,20.11,311932.0,18.142,18.142,17.8813,18.0791,311932.0
2021-03-02 12:00:00,20.1,20.2,20.01,20.07,343100.0,18.0701,18.16,17.9892,18.0431,343100.0
2021-03-02 12:30:00,20.05,20.18,20.03,20.16,242867.0,18.0251,18.142,18.0071,18.124,242867.0
2021-03-02 13:00:00,20.17,20.27,20.16,20.23,193821.0,18.133,18.2229,18.124,18.1869,193821.0
2021-03-02 13:30:00,20.23,20.34,20.16,20.24,213147.0,18.1869,18.2858,18.124,18.1959,213147.0
2021-03-02 14:00:00,20.25,20.29,19.84,19.84,332969.0,18.2049,18.2409,17.8363,17.8363,332969.0
2021-03-02 14:30:00,19.85,19.96,19.83,19.87,251019.0,17.8453,17.9442,17.8273,17.8633,251019.0
2021-03-02 15:00:00,19.88,19.91,19.62,19.64,427978.0,17.8723,17.8993,17.6385,17.6565,427978.0
2021-03-02 15:30:00,19.62,19.74,19.47,19.49,1363818.0,17.6385,17.7464,17.5037,17.5217,1363818.0
2021-03-03 09:30:00,19.75,20.17,19.72,19.91,681121.0,17.7554,18.133,17.7284,17.8993,681121.0
2021-03-03 10:00:00,19.92,20.24,19.8,20.17,513786.0,17.9082,18.1959,17.8004,18.133,513786.0
2021-03-03 10:30:00,20.15,20.41,19.94,20.35,779911.0,18.115,18.3488,17.9262,18.2948,779911.0
2021-03-03 11:00:00,20.35,20.41,20.2,20.29,343058.0,18.2948,18.3488,18.16,18.2409,343058.0
2021-03-03 11:30:00,20.29,20.43,20.23,20.38,279809.0,18.2409,18.3667,18.1869,18.3218,279809.0
2021-03-03 12:00:00,20.36,20.46,20.32,20.43,246703.0,18.3038,18.3937,18.2678,18.3667,246703.0
2021-03-03 12:30:00,20.43,20.47,20.28,20.32,525389.0,18.3667,18.4027,18.2319,18.2678,525389.0
2021-03-03 13:00:00,20.32,20.59,20.32,20.48,471855.0,18.2678,18.5106,18.2678,18.4117,471855.0
2021-03-03 13:30:00,20.48,20.5,20.3,20.33,411930.0,18.4117,18.4297,18.2499,18.2768,411930.0
2021-03-03 14:00:00,20.34,20.36,20.06,20.16,317911.0,18.2858,18.3038,18.0341,18.124,317911.0
2021-03-03 14:30:00,20.16,20.39,20.04,20.36,370922.0,18.124,18.3308,18.0161,18.3038,370922.0
2021-03-03 15:00:00,20.35,20.36,20.01,20.07,300235.0,18.2948,18.3038,17.9892,18.0431,300235.0
2021-03-03 15:30:00,20.07,20.11,19.89,19.91,823176.0,18.0431,18.0791,17.8813,17.8993,823176.0
2021-03-04 09:30:00,20.25,20.67,20.08,20.4,1055043.0,18.2049,18.5825,18.0521,18.3398,1055043.0
2021-03-04 10:00:00,20.39,20.68,19.98,20.6,805797.0,18.3308,18.5915,17.9622,18.5196,805797.0
2021-03-04 10:30:00,20.57,21.49,20.4,21.49,1262813.0,18.4926,19.3197,18.3398,19.3197,1262813.0
2021-03-04 11:00:00,21.49,21.58,21.11,21.37,1421912.0,19.3197,19.4006,18.9781,19.2118,1421912.0
2021-03-04 11:30:00,21.35,21.5,21.17,21.3,1048906.0,19.1938,19.3287,19.032,19.1489,1048906.0
2021-03-04 12:00:00,21.3,21.48,21.13,21.41,766829.0,19.1489,19.3107,18.996,19.2478,766829.0
2021-03-04 12:30:00,21.4,21.47,20.72,20.8,683094.0,19.2388,19.3017,18.6274,18.6994,683094.0
2021-03-04 13:00:00,20.8,20.91,20.57,20.76,716378.0,18.6994,18.7983,18.4926,18.6634,716378.0
2021-03-04 13:30:00,20.75,20.88,20.16,20.16,706741.0,18.6544,18.7713,18.124,18.124,706741.0
2021-03-04 14:00:00,20.16,20.89,20.16,20.84,830535.0,18.124,18.7803,18.124,18.7353,830535.0
2021-03-04 14:30:00,20.84,21.12,20.59,20.98,465530.0,18.7353,18.9871,18.5106,18.8612,465530.0
2021-03-04 15:00:00,20.98,21.06,20.74,20.93,516265.0,18.8612,18.9331,18.6454,18.8162,516265.0
2021-03-04 15:30:00,20.93,21.19,20.83,20.97,1339665.0,18.8162,19.05,18.7263,18.8522,1339665.0
2021-03-05 09:30:00,22.0,22.83,21.9,22.57,1987948.0,19.7782,20.5244,19.6883,20.2906,1987948.0
2021-03-05 10:00:00,22.57,22.89,21.89,21.89,1223731.0,20.2906,20.5783,19.6793,19.6793,1223731.0
2021-03-05 10:30:00,21.9,22.14,21.7,21.71,886102.0,19.6883,19.904,19.5085,19.5175,886102.0
2021-03-05 11:00:00,21.71,21.75,21.02,21.08,994012.0,19.5175,19.5534,18.8972,18.9511,994012.0
2021-03-05 11:30:00,21.09,21.69,21.09,21.64,648535.0,18.9601,19.4995,18.9601,19.4545,648535.0
2021-03-05 12:00:00,21.63,22.09,21.53,22.07,480011.0,19.4455,19.8591,19.3556,19.8411,480011.0
2021-03-05 12:30:00,22.06,22.46,22.01,22.42,636581.0,19.8321,20.1917,19.7872,20.1558,636581.0
2021-03-05 13:00:00,22.42,22.78,22.2,22.71,844858.0,20.1558,20.4794,19.958,20.4165,844858.0
2021-03-05 13:30:00,22.71,22.76,22.48,22.66,468481.0,20.4165,20.4614,20.2097,20.3715,468481.0
2021-03-05 14:00:00,22.66,22.71,22.32,22.53,404048.0,20.3715,20.4165,20.0659,20.2547,404048.0
2021-03-05 14:30:00,22.53,22.65,22.41,22.57,392045.0,20.2547,20.3625,20.1468,20.2906,392045.0
2021-03-05 15:00:00,22.56,22.98,22.56,22.88,523494.0,20.2816,20.6592,20.2816,20.5693,523494.0
2021-03-05 15:30:00,22.88,23.3,22.82,23.26,1605185.0,20.5693,20.9469,20.5154,20.9109,1605185.0
2021-03-08 09:30:00,23.42,23.85,23.02,23.16,1502071.0,21.0548,21.4413,20.6952,20.821,1502071.0
2021-03-08 10:00:00,23.2,23.24,22.71,22.88,735056.0,20.857,20.8929,20.4165,20.5693,735056.0
2021-03-08 10:30:00,22.87,23.23,22.85,23.07,546080.0,20.5603,20.884,20.5423,20.7401,546080.0
2021-03-08 11:00:00,23.07,23.26,22.99,23.19,443307.0,20.7401,20.9109,20.6682,20.848,443307.0
2021-03-08 11:30:00,23.18,23.18,22.92,23.08,290222.0,20.839,20.839,20.6053,20.7491,290222.0
2021-03-08 12:00:00,23.07,23.58,23.05,23.49,452134.0,20.7401,21.1986,20.7221,21.1177,452134.0
2021-03-08 12:30:00,23.5,23.51,23.27,23.31,386019.0,21.1267,21.1357,20.9199,20.9559,386019.0
2021-03-08 13:00:00,23.32,23.35,22.94,22.97,421285.0,20.9649,20.9918,20.6232,20.6502,421285.0
2021-03-08 13:30:00,22.96,22.97,22.48,22.58,470696.0,20.6412,20.6502,20.2097,20.2996,470696.0
2021-03-08 14:00:00,22.57,23.18,22.56,23.14,422119.0,20.2906,20.839,20.2816,20.803,422119.0
2021-03-08 14:30:00,23.14,23.2,22.94,23.03,215838.0,20.803,20.857,20.6232,20.7042,215838.0
2021-03-08 15:00:00,23.02,23.22,22.86,23.19,288634.0,20.6952,20.875,20.5513,20.848,288634.0
2021-03-08 15:30:00,23.19,23.41,23.16,23.17,821352.0,20.848,21.0458,20.821,20.83,821352.0
2021-03-09 09:30:00,22.78,23.01,22.26,22.55,771004.0,20.4794,20.6862,20.0119,20.2726,771004.0
2021-03-09 10:00:00,22.56,22.71,22.26,22.29,682323.0,20.2816,20.4165,20.0119,20.0389,682323.0
2021-03-09 10:30:00,22.3,22.79,22.25,22.79,775759.0,20.0479,20.4884,20.0029,20.4884,775759.0
2021-03-09 11:00:00,22.79,22.92,22.17,22.27,834649.0,20.4884,20.6053,19.931,20.0209,834649.0
2021-03-09 11:30:00,22.28,22.58,22.24,22.45,618580.0,20.0299,20.2996,19.9939,20.1827,618580.0
2021-03-09 12:00:00,22.46,22.47,22.04,22.05,527332.0,20.1917,20.2007,19.8141,19.8231,527332.0
2021-03-09 12:30:00,22.06,22.24,22.03,22.22,409825.0,19.8321,19.9939,19.8051,19.976,409825.0
2021-03-09 13:00:00,22.23,22.25,21.91,21.91,341801.0,19.985,20.0029,19.6973,19.6973,341801.0
2021-03-09 13:30:00,21.91,22.12,21.86,22.06,389747.0,19.6973,19.8861,19.6523,19.8321,389747.0
2021-03-09 14:00:00,22.06,22.09,21.86,21.91,265499.0,19.8321,19.8591,19.6523,19.6973,265499.0
2021-03-09 14:30:00,21.91,22.14,21.9,22.07,300494.0,19.6973,19.904,19.6883,19.8411,300494.0
2021-03-09 15:00:00,22.07,22.09,21.81,21.81,410971.0,19.8411,19.8591,19.6074,19.6074,410971.0
2021-03-09 15:30:00,21.82,21.85,21.56,21.59,1641228.0,19.6164,19.6433,19.3826,19.4096,1641228.0
2021-03-10 09:30:00,21.7,21.85,21.28,21.38,1120006.0,19.5085,19.6433,19.1309,19.2208,1120006.0
2021-03-10 10:00:00,21.39,21.57,21.08,21.09,1013140.0,19.2298,19.3916,18.9511,18.9601,1013140.0
2021-03-10 10:30:00,21.1,21.54,21.09,21.4,908415.0,18.9691,19.3646,18.9601,19.2388,908415.0
2021-03-10 11:00:00,21.41,21.85,21.39,21.48,877977.0,19.2478,19.6433,19.2298,19.3107,877977.0
2021-03-10 11:30:00,21.47,21.66,21.4,21.48,308790.0,19.3017,19.4725,19.2388,19.3107,308790.0
2021-03-10 12:00:00,21.48,21.53,21.12,21.17,413505.0,19.3107,19.3556,18.9871,19.032,413505.0
2021-03-10 12:30:00,21.17,21.45,21.11,21.33,272011.0,19.032,19.2837,18.9781,19.1758,272011.0
2021-03-10 13:00:00,21.33,21.56,21.22,21.54,196250.0,19.1758,19.3826,19.077,19.3646,196250.0
2021-03-10 13:30:00,21.55,21.56,21.4,21.49,203896.0,19.3736,19.3826,19.2388,19.3197,203896.0
2021-03-10 14:00:00,21.5,21.83,21.46,21.83,299139.0,19.3287,19.6253,19.2927,19.6253,299139.0
2021-03-10 14:30:00,21.83,21.86,21.56,21.57,955670.0,19.6253,19.6523,19.3826,19.3916,955670.0
2021-03-10 15:00:00,21.57,21.75,21.57,21.69,208844.0,19.3916,19.5534,19.3916,19.4995,208844.0
2021-03-10 15:30:00,21.7,21.83,21.61,21.63,912731.0,19.5085,19.6253,19.4276,19.4455,912731.0
2021-03-11 09:30:00,22.11,22.15,21.66,21.88,778690.0,19.8771,19.913,19.4725,19.6703,778690.0
2021-03-11 10:00:00,21.88,22.15,21.71,22.04,721680.0,19.6703,19.913,19.5175,19.8141,721680.0
2021-03-11 10:30:00,22.05,22.16,21.84,22.07,601463.0,19.8231,19.922,19.6343,19.8411,601463.0
2021-03-11 11:00:00,22.07,22.19,21.84,21.86,460757.0,19.8411,19.949,19.6343,19.6523,460757.0
2021-03-11 11:30:00,21.86,21.92,21.73,21.74,534629.0,19.6523,19.7063,19.5354,19.5444,534629.0
2021-03-11 12:00:00,21.73,22.07,21.66,22.07,400324.0,19.5354,19.8411,19.4725,19.8411,400324.0
2021-03-11 12:30:00,22.07,22.16,21.96,22.04,381178.0,19.8411,19.922,19.7422,19.8141,381178.0
2021-03-11 13:00:00,22.05,22.2,21.89,22.16,357586.0,19.8231,19.958,19.6793,19.922,357586.0
2021-03-11 13:30:00,22.17,22.2,21.87,21.92,253877.0,19.931,19.958,19.6613,19.7063,253877.0
2021-03-11 14:00:00,21.94,22.04,21.92,21.96,206097.0,19.7242,19.8141,19.7063,19.7422,206097.0
2021-03-11 14:30:00,21.96,21.99,21.83,21.87,210273.0,19.7422,19.7692,19.6253,19.6613,210273.0
2021-03-11 15:00:00,21.86,21.99,21.81,21.89,262003.0,19.6523,19.7692,19.6074,19.6793,262003.0
2021-03-11 15:30:00,21.88,21.95,21.81,21.88,849673.0,19.6703,19.7332,19.6074,19.6703,849673.0
2021-03-12 09:30:00,22.04,22.14,21.51,21.58,816649.0,19.8141,19.904,19.3377,19.4006,816649.0
2021-03-12 10:00:00,21.58,21.64,21.36,21.42,582180.0,19.4006,19.4545,19.2028,19.2568,582180.0
2021-03-12 10:30:00,21.41,21.5,21.21,21.23,556344.0,19.2478,19.3287,19.068,19.0859,556344.0
2021-03-12 11:00:00,21.23,21.53,21.22,21.33,417874.0,19.0859,19.3556,19.077,19.1758,417874.0
2021-03-12 11:30:00,21.32,21.39,21.18,21.28,500030.0,19.1669,19.2298,19.041,19.1309,500030.0
2021-03-12 12:00:00,21.28,21.35,21.21,21.3,256911.0,19.1309,19.1938,19.068,19.1489,256911.0
2021-03-12 12:30:00,21.3,21.33,21.22,21.25,268396.0,19.1489,19.1758,19.077,19.1039,268396.0
2021-03-12 13:00:00,21.25,21.26,21.08,21.19,467964.0,19.1039,19.1129,18.9511,19.05,467964.0
2021-03-12 13:30:00,21.2,21.2,20.98,21.01,389874.0,19.059,19.059,18.8612,18.8882,389874.0
2021-03-12 14:00:00,21.01,21.14,21.0,21.09,230639.0,18.8882,19.005,18.8792,18.9601,230639.0
2021-03-12 14:30:00,21.09,21.14,20.99,21.06,582799.0,18.9601,19.005,18.8702,18.9331,582799.0
2021-03-12 15:00:00,21.05,21.13,20.99,21.07,392183.0,18.9241,18.996,18.8702,18.9421,392183.0
2021-03-12 15:30:00,21.08,21.3,21.05,21.23,954394.0,18.9511,19.1489,18.9241,19.0859,954394.0
2021-03-15 09:30:00,21.24,21.52,21.03,21.21,964989.0,19.0949,19.3467,18.9061,19.068,964989.0
2021-03-15 10:00:00,21.21,21.4,20.88,21.32,609145.0,19.068,19.2388,18.7713,19.1669,609145.0
2021-03-15 10:30:00,21.32,21.44,20.96,21.0,478418.0,19.1669,19.2747,18.8432,18.8792,478418.0
2021-03-15 11:00:00,20.99,21.24,20.97,21.07,313680.0,18.8702,19.0949,18.8522,18.9421,313680.0
2021-03-15 11:30:00,21.08,21.08,20.94,20.98,314012.0,18.9511,18.9511,18.8252,18.8612,314012.0
2021-03-15 12:00:00,20.98,21.11,20.95,21.05,325544.0,18.8612,18.9781,18.8342,18.9241,325544.0
2021-03-15 12:30:00,21.06,21.28,21.04,21.26,337810.0,18.9331,19.1309,18.9151,19.1129,337810.0
2021-03-15 13:00:00,21.26,21.4,21.23,21.3,307901.0,19.1129,19.2388,19.0859,19.1489,307901.0
2021-03-15 13:30:00,21.3,21.36,21.22,21.34,215778.0,19.1489,19.2028,19.077,19.1848,215778.0
2021-03-15 14:00:00,21.34,21.4,21.26,21.36,196617.0,19.1848,19.2388,19.1129,19.2028,196617.0
2021-03-15 14:30:00,21.35,21.35,21.14,21.31,225881.0,19.1938,19.1938,19.005,19.1579,225881.0
2021-03-15 15:00:00,21.31,21.35,21.25,21.35,247855.0,19.1579,19.1938,19.1039,19.1938,247855.0
2021-03-15 15:30:00,21.34,21.55,21.34,21.53,1073359.0,19.1848,19.3736,19.1848,19.3556,1073359.0
2021-03-16 09:30:00,21.02,21.37,20.83,21.17,992153.0,18.8972,19.2118,18.7263,19.032,992153.0
2021-03-16 10:00:00,21.16,21.28,20.99,21.2,495206.0,19.023,19.1309,18.8702,19.059,495206.0
2021-03-16 10:30:00,21.19,21.27,20.99,21.01,387802.0,19.05,19.1219,18.8702,18.8882,387802.0
2021-03-16 11:00:00,21.0,21.18,20.9,20.99,531783.0,18.8792,19.041,18.7893,18.8702,531783.0
2021-03-16 11:30:00,21.0,21.35,20.99,21.27,513671.0,18.8792,19.1938,18.8702,19.1219,513671.0
2021-03-16 12:00:00,21.26,21.43,21.03,21.09,304422.0,19.1129,19.2657,18.9061,18.9601,304422.0
2021-03-16 12:30:00,21.08,21.22,21.03,21.13,420646.0,18.9511,19.077,18.9061,18.996,420646.0
2021-03-16 13:00:00,21.14,21.18,20.93,20.97,301435.0,19.005,19.041,18.8162,18.8522,301435.0
2021-03-16 13:30:00,20.98,21.02,20.92,20.94,233055.0,18.8612,18.8972,18.8073,18.8252,233055.0
2021-03-16 14:00:00,20.94,21.03,20.76,20.81,413525.0,18.8252,18.9061,18.6634,18.7084,413525.0
2021-03-16 14:30:00,20.8,21.03,20.8,21.02,511318.0,18.6994,18.9061,18.6994,18.8972,511318.0
2021-03-16 15:00:00,21.02,21.09,20.92,20.93,284871.0,18.8972,18.9601,18.8073,18.8162,284871.0
2021-03-16 15:30:00,20.93,20.95,20.7,20.76,1053373.0,18.8162,18.8342,18.6095,18.6634,1053373.0
2021-03-17 09:30:00,20.65,21.02,20.4,20.61,809197.0,18.5645,18.8972,18.3398,18.5286,809197.0
2021-03-17 10:00:00,20.61,20.71,20.38,20.48,435695.0,18.5286,18.6185,18.3218,18.4117,435695.0
2021-03-17 10:30:00,20.46,20.49,20.08,20.25,584073.0,18.3937,18.4207,18.0521,18.2049,584073.0
2021-03-17 11:00:00,20.25,20.37,20.16,20.26,338696.0,18.2049,18.3128,18.124,18.2139,338696.0
2021-03-17 11:30:00,20.25,20.28,20.13,20.18,308563.0,18.2049,18.2319,18.097,18.142,308563.0
2021-03-17 12:00:00,20.19,20.46,20.18,20.32,292543.0,18.151,18.3937,18.142,18.2678,292543.0
2021-03-17 12:30:00,20.31,20.4,20.28,20.34,120238.0,18.2589,18.3398,18.2319,18.2858,120238.0
2021-03-17 13:00:00,20.33,20.44,20.28,20.41,131336.0,18.2768,18.3757,18.2319,18.3488,131336.0
2021-03-17 13:30:00,20.41,20.77,20.4,20.68,386648.0,18.3488,18.6724,18.3398,18.5915,386648.0
2021-03-17 14:00:00,20.68,21.1,20.67,20.76,678537.0,18.5915,18.9691,18.5825,18.6634,678537.0
2021-03-17 14:30:00,20.76,21.11,20.71,20.97,390424.0,18.6634,18.9781,18.6185,18.8522,390424.0
2021-03-17 15:00:00,20.98,21.05,20.78,20.86,343100.0,18.8612,18.9241,18.6814,18.7533,343100.0
2021-03-17 15:30:00,20.86,21.0,20.75,20.98,849086.0,18.7533,18.8792,18.6544,18.8612,849086.0
2021-03-18 09:30:00,20.7,20.74,20.35,20.55,839611.0,18.6095,18.6454,18.2948,18.4746,839611.0
2021-03-18 10:00:00,20.55,20.62,20.39,20.46,422152.0,18.4746,18.5375,18.3308,18.3937,422152.0
2021-03-18 10:30:00,20.46,20.69,20.3,20.4,662431.0,18.3937,18.6005,18.2499,18.3398,662431.0
2021-03-18 11:00:00,20.39,20.57,20.31,20.51,314034.0,18.3308,18.4926,18.2589,18.4387,314034.0
2021-03-18 11:30:00,20.51,20.61,20.41,20.47,296138.0,18.4387,18.5286,18.3488,18.4027,296138.0
2021-03-18 12:00:00,20.47,20.57,20.4,20.56,296275.0,18.4027,18.4926,18.3398,18.4836,296275.0
2021-03-18 12:30:00,20.56,20.56,20.2,20.34,410926.0,18.4836,18.4836,18.16,18.2858,410926.0
2021-03-18 13:00:00,20.33,20.45,20.27,20.37,197698.0,18.2768,18.3847,18.2229,18.3128,197698.0
2021-03-18 13:30:00,20.36,20.59,20.33,20.48,310566.0,18.3038,18.5106,18.2768,18.4117,310566.0
2021-03-18 14:00:00,20.48,20.49,20.01,20.05,637104.0,18.4117,18.4207,17.9892,18.0251,637104.0
2021-03-18 14:30:00,20.05,20.13,19.81,19.85,678084.0,18.0251,18.097,17.8094,17.8453,678084.0
2021-03-18 15:00:00,19.86,19.86,19.36,19.48,1042548.0,17.8543,17.8543,17.4048,17.5127,1042548.0
2021-03-18 15:30:00,19.47,19.48,19.12,19.24,1598172.0,17.5037,17.5127,17.189,17.2969,1598172.0
2021-03-19 09:30:00,19.18,19.6,18.83,19.52,1278323.0,17.243,17.6206,16.9283,17.5486,1278323.0
2021-03-19 10:00:00,19.5,19.66,19.27,19.51,655786.0,17.5307,17.6745,17.3239,17.5396,655786.0
2021-03-19 10:30:00,19.51,19.83,19.49,19.82,489561.0,17.5396,17.8273,17.5217,17.8183,489561.0
2021-03-19 11:00:00,19.82,19.88,19.65,19.7,285400.0,17.8183,17.8723,17.6655,17.7105,285400.0
2021-03-19 11:30:00,19.71,19.81,19.61,19.69,196267.0,17.7195,17.8094,17.6295,17.7015,196267.0
2021-03-19 12:00:00,19.69,19.88,19.69,19.83,177926.0,17.7015,17.8723,17.7015,17.8273,177926.0
2021-03-19 12:30:00,19.83,19.89,19.69,19.79,197468.0,17.8273,17.8813,17.7015,17.7914,197468.0
2021-03-19 13:00:00,19.78,19.85,19.69,19.69,159127.0,17.7824,17.8453,17.7015,17.7015,159127.0
2021-03-19 13:30:00,19.7,19.76,19.6,19.69,323893.0,17.7105,17.7644,17.6206,17.7015,323893.0
2021-03-19 14:00:00,19.68,19.74,19.55,19.62,178208.0,17.6925,17.7464,17.5756,17.6385,178208.0
2021-03-19 14:30:00,19.62,19.67,19.56,19.65,167138.0,17.6385,17.6835,17.5846,17.6655,167138.0
2021-03-19 15:00:00,19.66,19.79,19.58,19.77,265608.0,17.6745,17.7914,17.6026,17.7734,265608.0
2021-03-19 15:30:00,19.77,19.8,19.36,19.47,1871157.0,17.7734,17.8004,17.4048,17.5037,1871157.0
2021-03-22 09:30:00,19.38,19.43,18.77,19.22,844374.0,17.4228,17.4677,16.8744,17.2789,844374.0
2021-03-22 10:00:00,19.23,19.29,19.0,19.07,326666.0,17.2879,17.3419,17.0812,17.1441,326666.0
2021-03-22 10:30:00,19.06,19.35,19.01,19.19,268251.0,17.1351,17.3958,17.0901,17.252,268251.0
2021-03-22 11:00:00,19.18,19.22,19.02,19.15,267360.0,17.243,17.2789,17.0991,17.216,267360.0
2021-03-22 11:30:00,19.16,19.23,19.12,19.17,186007.0,17.225,17.2879,17.189,17.234,186007.0
2021-03-22 12:00:00,19.18,19.23,19.0,19.04,159140.0,17.243,17.2879,17.0812,17.1171,159140.0
2021-03-22 12:30:00,19.04,19.05,18.81,18.82,312897.0,17.1171,17.1261,16.9103,16.9193,312897.0
2021-03-22 13:00:00,18.81,19.03,18.8,19.02,230274.0,16.9103,17.1081,16.9014,17.0991,230274.0
2021-03-22 13:30:00,19.02,19.02,18.85,18.96,231752.0,17.0991,17.0991,16.9463,17.0452,231752.0
2021-03-22 14:00:00,18.94,19.1,18.92,18.97,209789.0,17.0272,17.1711,17.0092,17.0542,209789.0
2021-03-22 14:30:00,18.97,18.98,18.91,18.95,174485.0,17.0542,17.0632,17.0002,17.0362,174485.0
2021-03-22 15:00:00,18.95,19.04,18.92,18.93,241911.0,17.0362,17.1171,17.0092,17.0182,241911.0
2021-03-22 15:30:00,18.93,19.0,18.83,18.86,924356.0,17.0182,17.0812,16.9283,16.9553,924356.0
2021-03-23 09:30:00,18.22,18.77,17.9,18.77,1063047.0,16.3799,16.8744,16.0922,16.8744,1063047.0
2021-03-23 10:00:00,18.77,18.87,18.63,18.75,330714.0,16.8744,16.9643,16.7485,16.8564,330714.0
2021-03-23 10:30:00,18.74,18.74,18.33,18.37,551949.0,16.8474,16.8474,16.4788,16.5148,551949.0
2021-03-23 11:00:00,18.37,18.8,18.27,18.74,304767.0,16.5148,16.9014,16.4249,16.8474,304767.0
2021-03-23 11:30:00,18.74,18.76,18.61,18.76,283677.0,16.8474,16.8654,16.7305,16.8654,283677.0
2021-03-23 12:00:00,18.77,18.93,18.74,18.91,303452.0,16.8744,17.0182,16.8474,17.0002,303452.0
2021-03-23 12:30:00,18.92,18.97,18.85,18.88,182822.0,17.0092,17.0542,16.9463,16.9733,182822.0
2021-03-23 13:00:00,18.88,18.93,18.77,18.8,140713.0,16.9733,17.0182,16.8744,16.9014,140713.0
2021-03-23 13:30:00,18.8,18.81,18.59,18.66,196657.0,16.9014,16.9103,16.7126,16.7755,196657.0
2021-03-23 14:00:00,18.66,18.66,18.38,18.39,283884.0,16.7755,16.7755,16.5238,16.5328,283884.0
2021-03-23 14:30:00,18.39,18.44,18.16,18.18,496010.0,16.5328,16.5777,16.326,16.344,496010.0
2021-03-23 15:00:00,18.19,18.39,18.09,18.16,591584.0,16.353,16.5328,16.2631,16.326,591584.0
2021-03-23 15:30:00,18.16,18.33,18.04,18.28,1298300.0,16.326,16.4788,16.2181,16.4339,1298300.0
2021-03-24 09:30:00,18.7,19.15,18.7,19.09,849509.0,16.8115,17.216,16.8115,17.1621,849509.0
2021-03-24 10:00:00,19.09,19.23,18.97,19.03,684722.0,17.1621,17.2879,17.0542,17.1081,684722.0
2021-03-24 10:30:00,19.03,19.16,18.7,19.0,577729.0,17.1081,17.225,16.8115,17.0812,577729.0
2021-03-24 11:00:00,19.0,19.09,18.88,18.92,594314.0,17.0812,17.1621,16.9733,17.0092,594314.0
2021-03-24 11:30:00,18.92,19.06,18.81,18.91,376432.0,17.0092,17.1351,16.9103,17.0002,376432.0
2021-03-24 12:00:00,18.92,19.16,18.85,19.11,329645.0,17.0092,17.225,16.9463,17.18,329645.0
2021-03-24 12:30:00,19.1,19.21,19.03,19.16,206694.0,17.1711,17.2699,17.1081,17.225,206694.0
2021-03-24 13:00:00,19.17,19.19,19.0,19.05,263452.0,17.234,17.252,17.0812,17.1261,263452.0
2021-03-24 13:30:00,19.06,19.21,18.99,19.11,371905.0,17.1351,17.2699,17.0722,17.18,371905.0
2021-03-24 14:00:00,19.12,19.18,18.99,19.02,307675.0,17.189,17.243,17.0722,17.0991,307675.0
2021-03-24 14:30:00,19.02,19.03,18.71,18.78,427999.0,17.0991,17.1081,16.8204,16.8834,427999.0
2021-03-24 15:00:00,18.78,18.88,18.69,18.77,458554.0,16.8834,16.9733,16.8025,16.8744,458554.0
2021-03-24 15:30:00,18.78,18.8,18.54,18.58,670476.0,16.8834,16.9014,16.6676,16.7036,670476.0
2021-03-25 09:30:00,17.94,18.2,17.52,17.79,1278610.0,16.1282,16.3619,15.7506,15.9934,1278610.0
2021-03-25 10:00:00,17.78,18.12,17.74,17.99,730759.0,15.9844,16.29,15.9484,16.1732,730759.0
2021-03-25 10:30:00,17.99,18.14,17.51,17.61,556703.0,16.1732,16.308,15.7416,15.8315,556703.0
2021-03-25 11:00:00,17.61,17.96,17.45,17.96,661265.0,15.8315,16.1462,15.6877,16.1462,661265.0
2021-03-25 11:30:00,17.96,18.16,17.9,18.16,378314.0,16.1462,16.326,16.0922,16.326,378314.0
2021-03-25 12:00:00,18.16,18.23,18.1,18.15,309554.0,16.326,16.3889,16.272,16.317,309554.0
2021-03-25 12:30:00,18.16,18.36,18.13,18.16,409137.0,16.326,16.5058,16.299,16.326,409137.0
2021-03-25 13:00:00,18.15,18.24,18.01,18.03,206329.0,16.317,16.3979,16.1911,16.2091,206329.0
2021-03-25 13:30:00,18.04,18.11,17.94,18.01,226714.0,16.2181,16.281,16.1282,16.1911,226714.0
2021-03-25 14:00:00,18.01,18.26,18.01,18.04,258575.0,16.1911,16.4159,16.1911,16.2181,258575.0
2021-03-25 14:30:00,18.05,18.28,17.99,18.16,221924.0,16.2271,16.4339,16.1732,16.326,221924.0
2021-03-25 15:00:00,18.16,18.26,18.01,18.23,290948.0,16.326,16.4159,16.1911,16.3889,290948.0
2021-03-25 15:30:00,18.23,18.42,18.22,18.35,729045.0,16.3889,16.5597,16.3799,16.4968,729045.0
2021-03-26 09:30:00,18.83,19.01,18.4,18.54,990187.0,16.9283,17.0901,16.5417,16.6676,990187.0
2021-03-26 10:00:00,18.53,18.68,18.32,18.66,742342.0,16.6586,16.7935,16.4698,16.7755,742342.0
2021-03-26 10:30:00,18.67,18.75,18.29,18.3,759494.0,16.7845,16.8564,16.4429,16.4518,759494.0
2021-03-26 11:00:00,18.3,18.4,18.12,18.3,589183.0,16.4518,16.5417,16.29,16.4518,589183.0
2021-03-26 11:30:00,18.31,18.42,18.22,18.31,459077.0,16.4608,16.5597,16.3799,16.4608,459077.0
2021-03-26 12:00:00,18.32,18.38,18.19,18.33,254122.0,16.4698,16.5238,16.353,16.4788,254122.0
2021-03-26 12:30:00,18.34,18.52,18.32,18.39,588363.0,16.4878,16.6496,16.4698,16.5328,588363.0
2021-03-26 13:00:00,18.39,18.43,18.21,18.24,407817.0,16.5328,16.5687,16.3709,16.3979,407817.0
2021-03-26 13:30:00,18.24,18.35,18.2,18.28,399732.0,16.3979,16.4968,16.3619,16.4339,399732.0
2021-03-26 14:00:00,18.28,18.36,18.0,18.29,666533.0,16.4339,16.5058,16.1821,16.4429,666533.0
2021-03-26 14:30:00,18.28,18.44,18.11,18.37,468550.0,16.4339,16.5777,16.281,16.5148,468550.0
2021-03-26 15:00:00,18.36,18.5,18.32,18.42,464375.0,16.5058,16.6317,16.4698,16.5597,464375.0
2021-03-26 15:30:00,18.41,18.82,18.41,18.79,1359800.0,16.5507,16.9193,16.5507,16.8924,1359800.0
2021-03-29 09:30:00,18.41,18.57,17.98,18.32,1004051.0,16.5507,16.6946,16.1642,16.4698,1004051.0
2021-03-29 10:00:00,18.32,18.41,17.94,17.98,635138.0,16.4698,16.5507,16.1282,16.1642,635138.0
2021-03-29 10:30:00,17.97,18.1,17.74,17.77,965908.0,16.1552,16.272,15.9484,15.9754,965908.0
2021-03-29 11:00:00,17.77,17.89,17.65,17.84,439940.0,15.9754,16.0833,15.8675,16.0383,439940.0
2021-03-29 11:30:00,17.85,17.97,17.81,17.94,350541.0,16.0473,16.1552,16.0113,16.1282,350541.0
2021-03-29 12:00:00,17.94,18.04,17.75,17.93,270771.0,16.1282,16.2181,15.9574,16.1192,270771.0
2021-03-29 12:30:00,17.93,18.07,17.91,18.03,315962.0,16.1192,16.2451,16.1012,16.2091,315962.0
2021-03-29 13:00:00,18.03,18.12,17.92,17.94,248243.0,16.2091,16.29,16.1102,16.1282,248243.0
2021-03-29 13:30:00,17.93,18.07,17.87,17.99,273888.0,16.1192,16.2451,16.0653,16.1732,273888.0
2021-03-29 14:00:00,17.99,18.18,17.93,18.14,433605.0,16.1732,16.344,16.1192,16.308,433605.0
2021-03-29 14:30:00,18.13,18.15,17.96,18.06,247530.0,16.299,16.317,16.1462,16.2361,247530.0
2021-03-29 15:00:00,18.07,18.16,18.05,18.1,242967.0,16.2451,16.326,16.2271,16.272,242967.0
2021-03-29 15:30:00,18.1,18.12,17.92,17.97,921153.0,16.272,16.29,16.1102,16.1552,921153.0
2021-03-30 09:30:00,17.57,17.6,17.1,17.38,1491142.0,15.7956,15.8225,15.373,15.6248,1491142.0
2021-03-30 10:00:00,17.38,17.72,17.38,17.71,774793.0,15.6248,15.9304,15.6248,15.9214,774793.0
2021-03-30 10:30:00,17.71,17.81,17.62,17.77,383234.0,15.9214,16.0113,15.8405,15.9754,383234.0
2021-03-30 11:00:00,17.77,17.98,17.74,17.82,269729.0,15.9754,16.1642,15.9484,16.0203,269729.0
2021-03-30 11:30:00,17.82,17.95,17.8,17.84,287072.0,16.0203,16.1372,16.0023,16.0383,287072.0
2021-03-30 12:00:00,17.83,17.87,17.7,17.76,202593.0,16.0293,16.0653,15.9124,15.9664,202593.0
2021-03-30 12:30:00,17.76,17.81,17.69,17.8,155829.0,15.9664,16.0113,15.9035,16.0023,155829.0
2021-03-30 13:00:00,17.8,17.82,17.67,17.74,157603.0,16.0023,16.0203,15.8855,15.9484,157603.0
2021-03-30 13:30:00,17.73,17.74,17.64,17.68,180494.0,15.9394,15.9484,15.8585,15.8945,180494.0
2021-03-30 14:00:00,17.66,17.87,17.65,17.83,256502.0,15.8765,16.0653,15.8675,16.0293,256502.0
2021-03-30 14:30:00,17.82,17.85,17.72,17.79,172269.0,16.0203,16.0473,15.9304,15.9934,172269.0
2021-03-30 15:00:00,17.8,17.87,17.74,17.86,225043.0,16.0023,16.0653,15.9484,16.0563,225043.0
2021-03-30 15:30:00,17.85,17.9,17.77,17.84,628283.0,16.0473,16.0922,15.9754,16.0383,628283.0
2021-03-31 09:30:00,17.68,17.8,17.6,17.72,542552.0,15.8945,16.0023,15.8225,15.9304,542552.0
2021-03-31 10:00:00,17.73,17.75,17.57,17.62,366472.0,15.9394,15.9574,15.7956,15.8405,366472.0
2021-03-31 10:30:00,17.63,17.79,17.59,17.78,346857.0,15.8495,15.9934,15.8136,15.9844,346857.0
2021-03-31 11:00:00,17.78,17.98,17.74,17.79,329010.0,15.9844,16.1642,15.9484,15.9934,329010.0
2021-03-31 11:30:00,17.78,17.88,17.73,17.8,256990.0,15.9844,16.0743,15.9394,16.0023,256990.0
2021-03-31 12:00:00,17.81,17.89,17.72,17.89,244308.0,16.0113,16.0833,15.9304,16.0833,244308.0
2021-03-31 12:30:00,17.89,17.94,17.84,17.93,236278.0,16.0833,16.1282,16.0383,16.1192,236278.0
2021-03-31 13:00:00,17.93,17.97,17.89,17.93,212978.0,16.1192,16.1552,16.0833,16.1192,212978.0
2021-03-31 13:30:00,17.93,17.99,17.82,17.89,192885.0,16.1192,16.1732,16.0203,16.0833,192885.0
2021-03-31 14:00:00,17.89,17.95,17.77,17.94,308671.0,16.0833,16.1372,15.9754,16.1282,308671.0
2021-03-31 14:30:00,17.93,17.98,17.87,17.92,222110.0,16.1192,16.1642,16.0653,16.1102,222110.0
2021-03-31 15:00:00,17.92,18.04,17.88,18.03,279181.0,16.1102,16.2181,16.0743,16.2091,279181.0
2021-03-31 15:30:00,18.03,18.07,17.88,17.91,642338.0,16.2091,16.2451,16.0743,16.1012,642338.0
2021-04-01 09:30:00,18.18,18.72,18.05,18.61,1004324.0,16.344,16.8294,16.2271,16.7305,1004324.0
2021-04-01 10:00:00,18.65,18.81,18.45,18.52,891129.0,16.7665,16.9103,16.5867,16.6496,891129.0
2021-04-01 10:30:00,18.52,18.54,18.26,18.36,699950.0,16.6496,16.6676,16.4159,16.5058,699950.0
2021-04-01 11:00:00,18.37,18.41,18.0,18.02,692216.0,16.5148,16.5507,16.1821,16.2001,692216.0
2021-04-01 11:30:00,18.01,18.16,17.94,18.0,603963.0,16.1911,16.326,16.1282,16.1821,603963.0
2021-04-01 12:00:00,18.0,18.41,17.99,18.34,764807.0,16.1821,16.5507,16.1732,16.4878,764807.0
2021-04-01 12:30:00,18.34,18.5,18.31,18.44,462032.0,16.4878,16.6317,16.4608,16.5777,462032.0
2021-04-01 13:00:00,18.45,18.51,18.36,18.45,547181.0,16.5867,16.6406,16.5058,16.5867,547181.0
2021-04-01 13:30:00,18.44,18.7,18.42,18.69,372134.0,16.5777,16.8115,16.5597,16.8025,372134.0
2021-04-01 14:00:00,18.68,18.78,18.63,18.78,258531.0,16.7935,16.8834,16.7485,16.8834,258531.0
2021-04-01 14:30:00,18.77,18.85,18.72,18.78,365123.0,16.8744,16.9463,16.8294,16.8834,365123.0
2021-04-01 15:00:00,18.78,18.92,18.77,18.8,719315.0,16.8834,17.0092,16.8744,16.9014,719315.0
2021-04-01 15:30:00,18.8,18.89,18.75,18.84,1475881.0,16.9014,16.9823,16.8564,16.9373,1475881.0
2021-04-05 09:30:00,18.81,18.81,18.1,18.22,922145.0,16.9103,16.9103,16.272,16.3799,922145.0
2021-04-05 10:00:00,18.22,18.25,17.87,18.01,974176.0,16.3799,16.4069,16.0653,16.1911,974176.0
2021-04-05 10:30:00,18.0,18.11,17.96,17.98,510936.0,16.1821,16.281,16.1462,16.1642,510936.0
2021-04-05 11:00:00,17.97,18.08,17.86,17.93,468911.0,16.1552,16.2541,16.0563,16.1192,468911.0
2021-04-05 11:30:00,17.93,17.94,17.79,17.86,316590.0,16.1192,16.1282,15.9934,16.0563,316590.0
2021-04-05 12:00:00,17.84,17.87,17.67,17.69,562611.0,16.0383,16.0653,15.8855,15.9035,562611.0
2021-04-05 12:30:00,17.69,17.7,17.39,17.39,894271.0,15.9035,15.9124,15.6338,15.6338,894271.0
2021-04-05 13:00:00,17.39,17.66,17.37,17.6,676157.0,15.6338,15.8765,15.6158,15.8225,676157.0
2021-04-05 13:30:00,17.6,17.7,17.54,17.56,308202.0,15.8225,15.9124,15.7686,15.7866,308202.0
2021-04-05 14:00:00,17.55,17.61,17.45,17.58,326594.0,15.7776,15.8315,15.6877,15.8046,326594.0
2021-04-05 14:30:00,17.58,17.64,17.46,17.46,316151.0,15.8046,15.8585,15.6967,15.6967,316151.0
2021-04-05 15:00:00,17.46,17.72,17.45,17.61,404350.0,15.6967,15.9304,15.6877,15.8315,404350.0
2021-04-05 15:30:00,17.61,17.65,17.51,17.54,1250345.0,15.8315,15.8675,15.7416,15.7686,1250345.0
2021-04-06 09:30:00,17.75,18.35,17.74,18.33,1404221.0,15.9574,16.4968,15.9484,16.4788,1404221.0
2021-04-06 10:00:00,18.33,18.38,18.16,18.19,628885.0,16.4788,16.5238,16.326,16.353,628885.0
2021-04-06 10:30:00,18.2,18.35,18.09,18.11,478690.0,16.3619,16.4968,16.2631,16.281,478690.0
2021-04-06 11:00:00,18.1,18.16,17.98,18.01,436979.0,16.272,16.326,16.1642,16.1911,436979.0
2021-04-06 11:30:00,18.0,18.03,17.91,17.92,449519.0,16.1821,16.2091,16.1012,16.1102,449519.0
2021-04-06 12:00:00,17.92,17.97,17.83,17.91,349181.0,16.1102,16.1552,16.0293,16.1012,349181.0
2021-04-06 12:30:00,17.91,17.91,17.78,17.86,201029.0,16.1012,16.1012,15.9844,16.0563,201029.0
2021-04-06 13:00:00,17.87,17.92,17.77,17.79,135142.0,16.0653,16.1102,15.9754,15.9934,135142.0
2021-04-06 13:30:00,17.79,17.85,17.76,17.81,134533.0,15.9934,16.0473,15.9664,16.0113,134533.0
2021-04-06 14:00:00,17.8,17.88,17.78,17.81,148360.0,16.0023,16.0743,15.9844,16.0113,148360.0
2021-04-06 14:30:00,17.8,17.84,17.72,17.83,258270.0,16.0023,16.0383,15.9304,16.0293,258270.0
2021-04-06 15:00:00,17.83,17.85,17.76,17.82,202927.0,16.0293,16.0473,15.9664,16.0203,202927.0
2021-04-06 15:30:00,17.82,17.97,17.81,17.86,886683.0,16.0203,16.1552,16.0113,16.0563,886683.0
2021-04-07 09:30:00,17.9,18.15,17.76,18.12,784250.0,16.0922,16.317,15.9664,16.29,784250.0
2021-04-07 10:00:00,18.12,18.16,17.97,18.06,474448.0,16.29,16.326,16.1552,16.2361,474448.0
2021-04-07 10:30:00,18.05,18.08,17.86,17.93,522593.0,16.2271,16.2541,16.0563,16.1192,522593.0
2021-04-07 11:00:00,17.92,17.99,17.84,17.95,365802.0,16.1102,16.1732,16.0383,16.1372,365802.0
2021-04-07 11:30:00,17.94,17.97,17.77,17.83,280829.0,16.1282,16.1552,15.9754,16.0293,280829.0
2021-04-07 12:00:00,17.84,17.86,17.72,17.82,196715.0,16.0383,16.0563,15.9304,16.0203,196715.0
2021-04-07 12:30:00,17.82,18.09,17.82,18.09,211919.0,16.0203,16.2631,16.0203,16.2631,211919.0
2021-04-07 13:00:00,18.09,18.15,18.03,18.1,289018.0,16.2631,16.317,16.2091,16.272,289018.0
2021-04-07 13:30:00,18.1,18.19,18.06,18.14,356461.0,16.272,16.353,16.2361,16.308,356461.0
2021-04-07 14:00:00,18.14,18.18,18.06,18.11,246189.0,16.308,16.344,16.2361,16.281,246189.0
2021-04-07 14:30:00,18.11,18.16,18.09,18.12,235888.0,16.281,16.326,16.2631,16.29,235888.0
2021-04-07 15:00:00,18.12,18.17,18.03,18.03,264321.0,16.29,16.335,16.2091,16.2091,264321.0
2021-04-07 15:30:00,18.03,18.07,17.96,18.02,717063.0,16.2091,16.2451,16.1462,16.2001,717063.0
2021-04-08 09:30:00,17.85,17.86,17.27,17.53,1085116.0,16.0473,16.0563,15.5259,15.7596,1085116.0
2021-04-08 10:00:00,17.54,17.55,17.35,17.44,344247.0,15.7686,15.7776,15.5978,15.6787,344247.0
2021-04-08 10:30:00,17.43,17.49,17.33,17.34,280919.0,15.6697,15.7237,15.5798,15.5888,280919.0
2021-04-08 11:00:00,17.34,17.48,17.33,17.34,276703.0,15.5888,15.7147,15.5798,15.5888,276703.0
2021-04-08 11:30:00,17.33,17.6,17.33,17.48,310376.0,15.5798,15.8225,15.5798,15.7147,310376.0
2021-04-08 12:00:00,17.49,17.57,17.44,17.5,160885.0,15.7237,15.7956,15.6787,15.7326,160885.0
2021-04-08 12:30:00,17.5,17.53,17.37,17.39,257162.0,15.7326,15.7596,15.6158,15.6338,257162.0
2021-04-08 13:00:00,17.4,17.52,17.37,17.41,250072.0,15.6427,15.7506,15.6158,15.6517,250072.0
2021-04-08 13:30:00,17.42,17.42,17.22,17.28,669717.0,15.6607,15.6607,15.4809,15.5349,669717.0
2021-04-08 14:00:00,17.27,17.36,17.24,17.36,230830.0,15.5259,15.6068,15.4989,15.6068,230830.0
2021-04-08 14:30:00,17.37,17.56,17.36,17.55,280246.0,15.6158,15.7866,15.6068,15.7776,280246.0
2021-04-08 15:00:00,17.56,17.6,17.5,17.57,233535.0,15.7866,15.8225,15.7326,15.7956,233535.0
2021-04-08 15:30:00,17.57,17.6,17.5,17.55,714702.0,15.7956,15.8225,15.7326,15.7776,714702.0
2021-04-09 09:30:00,17.6,17.68,17.45,17.61,598679.0,15.8225,15.8945,15.6877,15.8315,598679.0
2021-04-09 10:00:00,17.6,17.63,17.23,17.25,564907.0,15.8225,15.8495,15.4899,15.5079,564907.0
2021-04-09 10:30:00,17.25,17.36,17.22,17.33,430100.0,15.5079,15.6068,15.4809,15.5798,430100.0
2021-04-09 11:00:00,17.34,17.44,17.27,17.39,424694.0,15.5888,15.6787,15.5259,15.6338,424694.0
2021-04-09 11:30:00,17.39,17.44,17.35,17.36,148373.0,15.6338,15.6787,15.5978,15.6068,148373.0
2021-04-09 12:00:00,17.36,17.37,17.28,17.35,242725.0,15.6068,15.6158,15.5349,15.5978,242725.0
2021-04-09 12:30:00,17.35,17.39,17.31,17.33,134155.0,15.5978,15.6338,15.5618,15.5798,134155.0
2021-04-09 13:00:00,17.33,17.34,17.2,17.26,274873.0,15.5798,15.5888,15.4629,15.5169,274873.0
2021-04-09 13:30:00,17.26,17.26,17.13,17.23,331135.0,15.5169,15.5169,15.4,15.4899,331135.0
2021-04-09 14:00:00,17.22,17.35,17.17,17.31,157411.0,15.4809,15.5978,15.436,15.5618,157411.0
2021-04-09 14:30:00,17.31,17.32,17.22,17.28,182478.0,15.5618,15.5708,15.4809,15.5349,182478.0
2021-04-09 15:00:00,17.28,17.31,17.2,17.28,222437.0,15.5349,15.5618,15.4629,15.5349,222437.0
2021-04-09 15:30:00,17.29,17.32,17.2,17.25,1268818.0,15.5439,15.5708,15.4629,15.5079,1268818.0
2021-04-12 09:30:00,17.47,17.81,17.37,17.42,924645.0,15.7057,16.0113,15.6158,15.6607,924645.0
2021-04-12 10:00:00,17.41,17.6,17.41,17.53,292420.0,15.6517,15.8225,15.6517,15.7596,292420.0
2021-04-12 10:30:00,17.54,17.56,17.31,17.38,384979.0,15.7686,15.7866,15.5618,15.6248,384979.0
2021-04-12 11:00:00,17.38,17.38,17.24,17.36,264168.0,15.6248,15.6248,15.4989,15.6068,264168.0
2021-04-12 11:30:00,17.36,17.41,17.35,17.37,175532.0,15.6068,15.6517,15.5978,15.6158,175532.0
2021-04-12 12:00:00,17.37,17.37,17.25,17.26,183076.0,15.6158,15.6158,15.5079,15.5169,183076.0
2021-04-12 12:30:00,17.26,17.37,17.24,17.29,199708.0,15.5169,15.6158,15.4989,15.5439,199708.0
2021-04-12 13:00:00,17.29,17.29,17.18,17.27,193948.0,15.5439,15.5439,15.445,15.5259,193948.0
2021-04-12 13:30:00,17.26,17.26,17.15,17.18,193451.0,15.5169,15.5169,15.418,15.445,193451.0
2021-04-12 14:00:00,17.17,17.21,17.1,17.17,227669.0,15.436,15.4719,15.373,15.436,227669.0
2021-04-12 14:30:00,17.18,17.18,17.1,17.13,221601.0,15.445,15.445,15.373,15.4,221601.0
2021-04-12 15:00:00,17.12,17.31,17.1,17.27,393287.0,15.391,15.5618,15.373,15.5259,393287.0
2021-04-12 15:30:00,17.26,17.3,17.16,17.24,671879.0,15.5169,15.5528,15.427,15.4989,671879.0
2021-04-13 09:30:00,17.27,17.38,17.17,17.25,671569.0,15.5259,15.6248,15.436,15.5079,671569.0
2021-04-13 10:00:00,17.25,17.49,17.23,17.46,753266.0,15.5079,15.7237,15.4899,15.6967,753266.0
2021-04-13 10:30:00,17.46,17.58,17.42,17.53,386154.0,15.6967,15.8046,15.6607,15.7596,386154.0
2021-04-13 11:00:00,17.53,17.59,17.42,17.47,372833.0,15.7596,15.8136,15.6607,15.7057,372833.0
2021-04-13 11:30:00,17.47,17.52,17.38,17.43,245954.0,15.7057,15.7506,15.6248,15.6697,245954.0
2021-04-13 12:00:00,17.43,17.48,17.35,17.36,233206.0,15.6697,15.7147,15.5978,15.6068,233206.0
2021-04-13 12:30:00,17.37,17.37,17.27,17.31,167019.0,15.6158,15.6158,15.5259,15.5618,167019.0
2021-04-13 13:00:00,17.31,17.33,17.25,17.33,226167.0,15.5618,15.5798,15.5079,15.5798,226167.0
2021-04-13 13:30:00,17.32,17.4,17.32,17.39,197797.0,15.5708,15.6427,15.5708,15.6338,197797.0
2021-04-13 14:00:00,17.39,17.45,17.35,17.36,155450.0,15.6338,15.6877,15.5978,15.6068,155450.0
2021-04-13 14:30:00,17.36,17.39,17.27,17.3,219012.0,15.6068,15.6338,15.5259,15.5528,219012.0
2021-04-13 15:00:00,17.3,17.42,17.29,17.39,241070.0,15.5528,15.6607,15.5439,15.6338,241070.0
2021-04-13 15:30:00,17.39,17.44,17.27,17.28,764799.0,15.6338,15.6787,15.5259,15.5349,764799.0
2021-04-14 09:30:00,17.54,17.9,17.49,17.84,1005206.0,15.7686,16.0922,15.7237,16.0383,1005206.0
2021-04-14 10:00:00,17.83,18.06,17.82,17.96,772076.0,16.0293,16.2361,16.0203,16.1462,772076.0
2021-04-14 10:30:00,17.96,18.45,17.96,18.42,1170400.0,16.1462,16.5867,16.1462,16.5597,1170400.0
2021-04-14 11:00:00,18.43,18.57,18.28,18.56,676801.0,16.5687,16.6946,16.4339,16.6856,676801.0
2021-04-14 11:30:00,18.57,18.68,18.5,18.53,606583.0,16.6946,16.7935,16.6317,16.6586,606583.0
2021-04-14 12:00:00,18.53,18.61,18.46,18.46,319365.0,16.6586,16.7305,16.5957,16.5957,319365.0
2021-04-14 12:30:00,18.46,18.51,18.32,18.35,305806.0,16.5957,16.6406,16.4698,16.4968,305806.0
2021-04-14 13:00:00,18.35,18.37,18.27,18.3,361476.0,16.4968,16.5148,16.4249,16.4518,361476.0
2021-04-14 13:30:00,18.3,18.33,18.19,18.22,341716.0,16.4518,16.4788,16.353,16.3799,341716.0
2021-04-14 14:00:00,18.21,18.34,18.11,18.33,434537.0,16.3709,16.4878,16.281,16.4788,434537.0
2021-04-14 14:30:00,18.34,18.34,18.09,18.1,346649.0,16.4878,16.4878,16.2631,16.272,346649.0
2021-04-14 15:00:00,18.1,18.17,18.0,18.12,437940.0,16.272,16.335,16.1821,16.29,437940.0
2021-04-14 15:30:00,18.11,18.19,18.06,18.13,784265.0,16.281,16.353,16.2361,16.299,784265.0
2021-04-15 09:30:00,18.15,18.16,17.73,17.95,658272.0,16.317,16.326,15.9394,16.1372,658272.0
2021-04-15 10:00:00,17.94,17.96,17.77,17.93,256638.0,16.1282,16.1462,15.9754,16.1192,256638.0
2021-04-15 10:30:00,17.93,18.03,17.88,18.02,317196.0,16.1192,16.2091,16.0743,16.2001,317196.0
2021-04-15 11:00:00,18.02,18.06,17.82,17.82,274901.0,16.2001,16.2361,16.0203,16.0203,274901.0
2021-04-15 11:30:00,17.81,17.95,17.78,17.92,193961.0,16.0113,16.1372,15.9844,16.1102,193961.0
2021-04-15 12:00:00,17.92,17.98,17.9,17.96,172937.0,16.1102,16.1642,16.0922,16.1462,172937.0
2021-04-15 12:30:00,17.96,17.99,17.93,17.96,212074.0,16.1462,16.1732,16.1192,16.1462,212074.0
2021-04-15 13:00:00,17.96,17.99,17.87,17.93,136372.0,16.1462,16.1732,16.0653,16.1192,136372.0
2021-04-15 13:30:00,17.93,17.98,17.9,17.97,133038.0,16.1192,16.1642,16.0922,16.1552,133038.0
2021-04-15 14:00:00,17.98,18.09,17.93,18.07,268901.0,16.1642,16.2631,16.1192,16.2451,268901.0
2021-04-15 14:30:00,18.07,18.12,18.05,18.11,143047.0,16.2451,16.29,16.2271,16.281,143047.0
2021-04-15 15:00:00,18.11,18.14,17.97,17.98,287564.0,16.281,16.308,16.1552,16.1642,287564.0
2021-04-15 15:30:00,17.98,18.11,17.97,18.07,870661.0,16.1642,16.281,16.1552,16.2451,870661.0
2021-04-16 09:30:00,18.22,18.28,17.74,17.8,812294.0,16.3799,16.4339,15.9484,16.0023,812294.0
2021-04-16 10:00:00,17.8,17.81,17.58,17.7,680477.0,16.0023,16.0113,15.8046,15.9124,680477.0
2021-04-16 10:30:00,17.7,17.79,17.59,17.71,710782.0,15.9124,15.9934,15.8136,15.9214,710782.0
2021-04-16 11:00:00,17.71,17.93,17.7,17.91,610499.0,15.9214,16.1192,15.9124,16.1012,610499.0
2021-04-16 11:30:00,17.91,17.96,17.87,17.9,276283.0,16.1012,16.1462,16.0653,16.0922,276283.0
2021-04-16 12:00:00,17.89,17.94,17.85,17.89,178696.0,16.0833,16.1282,16.0473,16.0833,178696.0
2021-04-16 12:30:00,17.89,17.91,17.84,17.86,179137.0,16.0833,16.1012,16.0383,16.0563,179137.0
2021-04-16 13:00:00,17.86,17.86,17.77,17.77,298442.0,16.0563,16.0563,15.9754,15.9754,298442.0
2021-04-16 13:30:00,17.78,17.81,17.75,17.79,279059.0,15.9844,16.0113,15.9574,15.9934,279059.0
2021-04-16 14:00:00,17.78,17.88,17.77,17.8,224499.0,15.9844,16.0743,15.9754,16.0023,224499.0
2021-04-16 14:30:00,17.79,17.86,17.78,17.85,139076.0,15.9934,16.0563,15.9844,16.0473,139076.0
2021-04-16 15:00:00,17.85,17.87,17.8,17.86,287200.0,16.0473,16.0653,16.0023,16.0563,287200.0
2021-04-16 15:30:00,17.86,17.87,17.78,17.8,808640.0,16.0563,16.0653,15.9844,16.0023,808640.0
2021-04-19 09:30:00,17.9,18.39,17.78,18.33,760263.0,16.0922,16.5328,15.9844,16.4788,760263.0
2021-04-19 10:00:00,18.33,18.35,18.02,18.35,438208.0,16.4788,16.4968,16.2001,16.4968,438208.0
2021-04-19 10:30:00,18.35,18.36,17.9,17.96,401521.0,16.4968,16.5058,16.0922,16.1462,401521.0
2021-04-19 11:00:00,17.95,18.07,17.89,18.04,359951.0,16.1372,16.2451,16.0833,16.2181,359951.0
2021-04-19 11:30:00,18.05,18.14,18.0,18.04,241160.0,16.2271,16.308,16.1821,16.2181,241160.0
2021-04-19 12:00:00,18.03,18.15,18.02,18.08,205439.0,16.2091,16.317,16.2001,16.2541,205439.0
2021-04-19 12:30:00,18.08,18.12,18.0,18.03,165724.0,16.2541,16.29,16.1821,16.2091,165724.0
2021-04-19 13:00:00,18.02,18.09,17.94,17.95,164141.0,16.2001,16.2631,16.1282,16.1372,164141.0
2021-04-19 13:30:00,17.95,18.03,17.94,18.01,148419.0,16.1372,16.2091,16.1282,16.1911,148419.0
2021-04-19 14:00:00,18.01,18.07,17.99,18.03,123279.0,16.1911,16.2451,16.1732,16.2091,123279.0
2021-04-19 14:30:00,18.03,18.06,17.97,18.0,246353.0,16.2091,16.2361,16.1552,16.1821,246353.0
2021-04-19 15:00:00,18.0,18.07,17.98,18.03,272642.0,16.1821,16.2451,16.1642,16.2091,272642.0
2021-04-19 15:30:00,18.03,18.09,17.97,18.07,629918.0,16.2091,16.2631,16.1552,16.2451,629918.0
2021-04-20 09:30:00,18.01,18.04,17.24,17.29,1591141.0,16.1911,16.2181,15.4989,15.5439,1591141.0
2021-04-20 10:00:00,17.28,17.42,17.2,17.39,817229.0,15.5349,15.6607,15.4629,15.6338,817229.0
2021-04-20 10:30:00,17.39,17.4,16.93,17.06,976356.0,15.6338,15.6427,15.2202,15.3371,976356.0
2021-04-20 11:00:00,17.05,17.06,16.8,16.94,761890.0,15.3281,15.3371,15.1033,15.2292,761890.0
2021-04-20 11:30:00,16.94,16.98,16.75,16.86,731229.0,15.2292,15.2652,15.0584,15.1573,731229.0
2021-04-20 12:00:00,16.86,17.06,16.84,16.99,485678.0,15.1573,15.3371,15.1393,15.2741,485678.0
2021-04-20 12:30:00,17.0,17.01,16.85,16.96,287545.0,15.2831,15.2921,15.1483,15.2472,287545.0
2021-04-20 13:00:00,16.96,17.06,16.93,17.0,349020.0,15.2472,15.3371,15.2202,15.2831,349020.0
2021-04-20 13:30:00,16.99,17.07,16.97,17.04,334601.0,15.2741,15.3461,15.2562,15.3191,334601.0
2021-04-20 14:00:00,17.03,17.05,16.84,16.86,393720.0,15.3101,15.3281,15.1393,15.1573,393720.0
2021-04-20 14:30:00,16.85,16.94,16.81,16.82,498942.0,15.1483,15.2292,15.1123,15.1213,498942.0
2021-04-20 15:00:00,16.82,17.0,16.81,16.94,540772.0,15.1213,15.2831,15.1123,15.2292,540772.0
2021-04-20 15:30:00,16.94,17.04,16.9,17.0,1253832.0,15.2292,15.3191,15.1932,15.2831,1253832.0
2021-04-21 09:30:00,16.5,16.98,16.27,16.81,864153.0,14.8553,15.2874,14.6482,15.1344,864153.0
2021-04-21 10:00:00,16.8,17.09,16.79,16.98,457954.0,15.1254,15.3865,15.1164,15.2874,457954.0
2021-04-21 10:30:00,16.98,17.3,16.96,17.27,410686.0,15.2874,15.5755,15.2694,15.5485,410686.0
2021-04-21 11:00:00,17.27,17.27,17.07,17.11,470820.0,15.5485,15.5485,15.3685,15.4045,470820.0
2021-04-21 11:30:00,17.12,17.18,17.06,17.16,165690.0,15.4135,15.4675,15.3594,15.4495,165690.0
2021-04-21 12:00:00,17.17,17.25,17.15,17.2,169630.0,15.4585,15.5305,15.4405,15.4855,169630.0
2021-04-21 12:30:00,17.2,17.28,17.12,17.16,288296.0,15.4855,15.5575,15.4135,15.4495,288296.0
2021-04-21 13:00:00,17.17,17.17,17.0,17.06,275785.0,15.4585,15.4585,15.3054,15.3594,275785.0
2021-04-21 13:30:00,17.06,17.15,17.04,17.13,213230.0,15.3594,15.4405,15.3414,15.4225,213230.0
2021-04-21 14:00:00,17.13,17.2,17.1,17.11,142401.0,15.4225,15.4855,15.3955,15.4045,142401.0
2021-04-21 14:30:00,17.11,17.18,17.09,17.16,158668.0,15.4045,15.4675,15.3865,15.4495,158668.0
2021-04-21 15:00:00,17.16,17.22,17.15,17.16,251629.0,15.4495,15.5035,15.4405,15.4495,251629.0
2021-04-21 15:30:00,17.16,17.19,17.09,17.15,946904.0,15.4495,15.4765,15.3865,15.4405,946904.0
2021-04-22 09:30:00,17.22,17.28,16.96,17.12,826998.0,15.5035,15.5575,15.2694,15.4135,826998.0
2021-04-22 10:00:00,17.11,17.2,17.02,17.06,463366.0,15.4045,15.4855,15.3234,15.3594,463366.0
2021-04-22 10:30:00,17.06,17.33,17.05,17.32,262991.0,15.3594,15.6025,15.3504,15.5935,262991.0
2021-04-22 11:00:00,17.32,17.47,17.29,17.44,248178.0,15.5935,15.7286,15.5665,15.7016,248178.0
2021-04-22 11:30:00,17.45,17.5,17.4,17.45,210371.0,15.7106,15.7556,15.6656,15.7106,210371.0
2021-04-22 12:00:00,17.46,17.53,17.42,17.49,338623.0,15.7196,15.7826,15.6836,15.7466,338623.0
2021-04-22 12:30:00,17.48,17.57,17.46,17.55,170669.0,15.7376,15.8186,15.7196,15.8006,170669.0
2021-04-22 13:00:00,17.55,17.65,17.37,17.65,1090490.0,15.8006,15.8906,15.6385,15.8906,1090490.0
2021-04-22 13:30:00,17.64,17.72,17.43,17.48,707102.0,15.8816,15.9537,15.6926,15.7376,707102.0
2021-04-22 14:00:00,17.48,17.62,17.38,17.6,447548.0,15.7376,15.8636,15.6476,15.8456,447548.0
2021-04-22 14:30:00,17.6,17.69,17.57,17.65,351142.0,15.8456,15.9267,15.8186,15.8906,351142.0
2021-04-22 15:00:00,17.65,17.69,17.47,17.51,487941.0,15.8906,15.9267,15.7286,15.7646,487941.0
2021-04-22 15:30:00,17.52,17.67,17.5,17.61,1235557.0,15.7736,15.9086,15.7556,15.8546,1235557.0
2021-04-23 09:30:00,17.59,17.75,17.39,17.71,511384.0,15.8366,15.9807,15.6566,15.9447,511384.0
2021-04-23 10:00:00,17.7,17.87,17.63,17.86,292929.0,15.9357,16.0887,15.8726,16.0797,292929.0
2021-04-23 10:30:00,17.87,17.93,17.74,17.88,581383.0,16.0887,16.1427,15.9717,16.0977,581383.0
2021-04-23 11:00:00,17.89,18.0,17.86,17.88,387406.0,16.1067,16.2057,16.0797,16.0977,387406.0
2021-04-23 11:30:00,17.89,17.99,17.84,17.94,217158.0,16.1067,16.1967,16.0617,16.1517,217158.0
2021-04-23 12:00:00,17.94,17.97,17.9,17.96,226578.0,16.1517,16.1787,16.1157,16.1697,226578.0
2021-04-23 12:30:00,17.97,18.05,17.94,18.02,235921.0,16.1787,16.2508,16.1517,16.2238,235921.0
2021-04-23 13:00:00,18.02,18.08,17.99,18.05,149423.0,16.2238,16.2778,16.1967,16.2508,149423.0
2021-04-23 13:30:00,18.05,18.14,18.02,18.12,382923.0,16.2508,16.3318,16.2238,16.3138,382923.0
2021-04-23 14:00:00,18.13,18.17,18.09,18.12,255487.0,16.3228,16.3588,16.2868,16.3138,255487.0
2021-04-23 14:30:00,18.12,18.16,18.11,18.14,252833.0,16.3138,16.3498,16.3048,16.3318,252833.0
2021-04-23 15:00:00,18.14,18.17,18.1,18.16,371440.0,16.3318,16.3588,16.2958,16.3498,371440.0
2021-04-23 15:30:00,18.16,18.21,18.14,18.17,1055264.0,16.3498,16.3948,16.3318,16.3588,1055264.0
2021-04-26 09:30:00,18.13,18.43,18.07,18.39,996229.0,16.3228,16.5929,16.2688,16.5569,996229.0
2021-04-26 10:00:00,18.39,18.63,18.36,18.6,604445.0,16.5569,16.773,16.5299,16.7459,604445.0
2021-04-26 10:30:00,18.61,18.67,18.55,18.63,632876.0,16.7549,16.809,16.7009,16.773,632876.0
2021-04-26 11:00:00,18.62,18.78,18.61,18.7,679295.0,16.7639,16.908,16.7549,16.836,679295.0
2021-04-26 11:30:00,18.7,18.79,18.66,18.75,320907.0,16.836,16.917,16.8,16.881,320907.0
2021-04-26 12:00:00,18.75,18.77,18.71,18.74,457305.0,16.881,16.899,16.845,16.872,457305.0
2021-04-26 12:30:00,18.74,18.85,18.7,18.76,473562.0,16.872,16.971,16.836,16.89,473562.0
2021-04-26 13:00:00,18.76,18.82,18.67,18.67,394812.0,16.89,16.944,16.809,16.809,394812.0
2021-04-26 13:30:00,18.67,18.76,18.66,18.72,323581.0,16.809,16.89,16.8,16.854,323581.0
2021-04-26 14:00:00,18.71,18.76,18.59,18.6,235990.0,16.845,16.89,16.7369,16.7459,235990.0
2021-04-26 14:30:00,18.6,18.67,18.56,18.65,205530.0,16.7459,16.809,16.7099,16.791,205530.0
2021-04-26 15:00:00,18.66,18.72,18.61,18.63,339957.0,16.8,16.854,16.7549,16.773,339957.0
2021-04-26 15:30:00,18.62,18.72,18.58,18.65,1160452.0,16.7639,16.854,16.7279,16.791,1160452.0
2021-04-27 09:30:00,18.8,19.15,18.69,19.06,967443.0,16.926,17.2411,16.827,17.1601,967443.0
2021-04-27 10:00:00,19.06,19.11,18.85,18.96,430892.0,17.1601,17.2051,16.971,17.0701,430892.0
2021-04-27 10:30:00,18.96,19.07,18.89,19.01,207964.0,17.0701,17.1691,17.007,17.1151,207964.0
2021-04-27 11:00:00,19.01,19.04,18.86,18.87,187479.0,17.1151,17.1421,16.98,16.989,187479.0
2021-04-27 11:30:00,18.86,18.92,18.8,18.86,226494.0,16.98,17.034,16.926,16.98,226494.0
2021-04-27 12:00:00,18.86,18.9,18.77,18.79,219072.0,16.98,17.016,16.899,16.917,219072.0
2021-04-27 12:30:00,18.79,18.79,18.63,18.64,230799.0,16.917,16.917,16.773,16.782,230799.0
2021-04-27 13:00:00,18.63,18.74,18.62,18.7,187640.0,16.773,16.872,16.7639,16.836,187640.0
2021-04-27 13:30:00,18.7,18.76,18.66,18.76,222039.0,16.836,16.89,16.8,16.89,222039.0
2021-04-27 14:00:00,18.75,18.75,18.63,18.73,221596.0,16.881,16.881,16.773,16.863,221596.0
2021-04-27 14:30:00,18.73,18.82,18.68,18.78,280234.0,16.863,16.944,16.818,16.908,280234.0
2021-04-27 15:00:00,18.78,18.97,18.76,18.96,342285.0,16.908,17.0791,16.89,17.0701,342285.0
2021-04-27 15:30:00,18.96,19.05,18.93,19.04,957900.0,17.0701,17.1511,17.043,17.1421,957900.0
2021-04-28 09:30:00,19.27,19.99,19.21,19.8,1102158.0,17.3492,17.9974,17.2951,17.8263,1102158.0
2021-04-28 10:00:00,19.8,20.21,19.78,20.14,658784.0,17.8263,18.1955,17.8083,18.1324,658784.0
2021-04-28 10:30:00,20.15,20.36,20.14,20.26,633439.0,18.1414,18.3305,18.1324,18.2405,633439.0
2021-04-28 11:00:00,20.26,20.32,20.12,20.28,467325.0,18.2405,18.2945,18.1144,18.2585,467325.0
2021-04-28 11:30:00,20.28,20.36,20.13,20.36,336812.0,18.2585,18.3305,18.1234,18.3305,336812.0
2021-04-28 12:00:00,20.37,20.47,20.28,20.42,522322.0,18.3395,18.4295,18.2585,18.3845,522322.0
2021-04-28 12:30:00,20.42,20.65,20.41,20.57,560697.0,18.3845,18.5916,18.3755,18.5196,560697.0
2021-04-28 13:00:00,20.57,20.6,20.39,20.4,447899.0,18.5196,18.5466,18.3575,18.3665,447899.0
2021-04-28 13:30:00,20.39,20.42,20.25,20.33,578818.0,18.3575,18.3845,18.2315,18.3035,578818.0
2021-04-28 14:00:00,20.3,20.47,20.25,20.44,235011.0,18.2765,18.4295,18.2315,18.4025,235011.0
2021-04-28 14:30:00,20.44,20.54,20.35,20.49,226955.0,18.4025,18.4926,18.3215,18.4475,226955.0
2021-04-28 15:00:00,20.5,20.58,20.4,20.52,420899.0,18.4565,18.5286,18.3665,18.4746,420899.0
2021-04-28 15:30:00,20.52,20.66,20.44,20.52,1301974.0,18.4746,18.6006,18.4025,18.4746,1301974.0
2021-04-29 09:30:00,20.87,21.25,20.72,21.09,1528376.0,18.7897,19.1318,18.6546,18.9877,1528376.0
2021-04-29 10:00:00,21.09,21.1,20.82,20.86,463875.0,18.9877,18.9967,18.7447,18.7807,463875.0
2021-04-29 10:30:00,20.86,20.89,20.6,20.84,585288.0,18.7807,18.8077,18.5466,18.7627,585288.0
2021-04-29 11:00:00,20.83,20.84,20.62,20.71,322543.0,18.7537,18.7627,18.5646,18.6456,322543.0
2021-04-29 11:30:00,20.71,20.71,20.57,20.63,253346.0,18.6456,18.6456,18.5196,18.5736,253346.0
2021-04-29 12:00:00,20.63,20.64,20.31,20.48,427438.0,18.5736,18.5826,18.2855,18.4385,427438.0
2021-04-29 12:30:00,20.48,20.7,20.43,20.64,205163.0,18.4385,18.6366,18.3935,18.5826,205163.0
2021-04-29 13:00:00,20.64,20.68,20.53,20.64,129221.0,18.5826,18.6186,18.4836,18.5826,129221.0
2021-04-29 13:30:00,20.64,20.74,20.55,20.55,211434.0,18.5826,18.6726,18.5016,18.5016,211434.0
2021-04-29 14:00:00,20.55,20.66,20.48,20.63,291464.0,18.5016,18.6006,18.4385,18.5736,291464.0
2021-04-29 14:30:00,20.64,20.79,20.62,20.77,197582.0,18.5826,18.7176,18.5646,18.6996,197582.0
2021-04-29 15:00:00,20.77,20.87,20.57,20.6,261282.0,18.6996,18.7897,18.5196,18.5466,261282.0
2021-04-29 15:30:00,20.6,20.75,20.58,20.69,587255.0,18.5466,18.6816,18.5286,18.6276,587255.0
2021-04-30 09:30:00,20.44,20.72,20.01,20.63,1245449.0,18.4025,18.6546,18.0154,18.5736,1245449.0
2021-04-30 10:00:00,20.63,20.67,20.09,20.1,771187.0,18.5736,18.6096,18.0874,18.0964,771187.0
2021-04-30 10:30:00,20.09,20.12,19.84,19.85,846912.0,18.0874,18.1144,17.8623,17.8713,846912.0
2021-04-30 11:00:00,19.85,19.88,19.75,19.8,637212.0,17.8713,17.8983,17.7813,17.8263,637212.0
2021-04-30 11:30:00,19.79,19.85,19.74,19.8,425993.0,17.8173,17.8713,17.7723,17.8263,425993.0
2021-04-30 12:00:00,19.81,20.03,19.79,19.96,411715.0,17.8353,18.0334,17.8173,17.9704,411715.0
2021-04-30 12:30:00,19.96,20.09,19.91,20.06,278737.0,17.9704,18.0874,17.9254,18.0604,278737.0
2021-04-30 13:00:00,20.05,20.13,20.02,20.12,189980.0,18.0514,18.1234,18.0244,18.1144,189980.0
2021-04-30 13:30:00,20.11,20.15,19.93,19.96,262921.0,18.1054,18.1414,17.9434,17.9704,262921.0
2021-04-30 14:00:00,19.96,20.07,19.9,20.0,245819.0,17.9704,18.0694,17.9164,18.0064,245819.0
2021-04-30 14:30:00,20.0,20.04,19.92,19.93,190746.0,18.0064,18.0424,17.9344,17.9434,190746.0
2021-04-30 15:00:00,19.93,20.03,19.89,20.03,421814.0,17.9434,18.0334,17.9074,18.0334,421814.0
2021-04-30 15:30:00,20.03,20.04,19.92,20.01,1117386.0,18.0334,18.0424,17.9344,18.0154,1117386.0
2021-05-03 09:30:00,20.28,20.37,19.99,20.2,655950.0,18.2585,18.3395,17.9974,18.1865,655950.0
2021-05-03 10:00:00,20.19,20.32,20.11,20.17,470855.0,18.1774,18.2945,18.1054,18.1594,470855.0
2021-05-03 10:30:00,20.17,20.36,20.15,20.3,238306.0,18.1594,18.3305,18.1414,18.2765,238306.0
2021-05-03 11:00:00,20.29,20.38,20.23,20.3,300520.0,18.2675,18.3485,18.2135,18.2765,300520.0
2021-05-03 11:30:00,20.29,20.41,20.28,20.29,164827.0,18.2675,18.3755,18.2585,18.2675,164827.0
2021-05-03 12:00:00,20.29,20.43,20.29,20.42,164026.0,18.2675,18.3935,18.2675,18.3845,164026.0
2021-05-03 12:30:00,20.42,20.46,20.32,20.39,196937.0,18.3845,18.4205,18.2945,18.3575,196937.0
2021-05-03 13:00:00,20.39,20.43,20.32,20.35,226803.0,18.3575,18.3935,18.2945,18.3215,226803.0
2021-05-03 13:30:00,20.34,20.38,20.23,20.29,237070.0,18.3125,18.3485,18.2135,18.2675,237070.0
2021-05-03 14:00:00,20.28,20.37,20.26,20.32,240188.0,18.2585,18.3395,18.2405,18.2945,240188.0
2021-05-03 14:30:00,20.32,20.46,20.3,20.41,207199.0,18.2945,18.4205,18.2765,18.3755,207199.0
2021-05-03 15:00:00,20.41,20.49,20.36,20.42,305566.0,18.3755,18.4475,18.3305,18.3845,305566.0
2021-05-03 15:30:00,20.42,20.55,20.39,20.47,1411134.0,18.3845,18.5016,18.3575,18.4295,1411134.0
2021-05-04 09:30:00,20.63,20.86,20.06,20.16,1151714.0,18.5736,18.7807,18.0604,18.1504,1151714.0
2021-05-04 10:00:00,20.17,20.27,19.86,20.17,742470.0,18.1594,18.2495,17.8803,18.1594,742470.0
2021-05-04 10:30:00,20.18,20.43,20.11,20.19,425293.0,18.1684,18.3935,18.1054,18.1774,425293.0
2021-05-04 11:00:00,20.18,20.2,19.91,20.1,440346.0,18.1684,18.1865,17.9254,18.0964,440346.0
2021-05-04 11:30:00,20.1,20.18,20.0,20.02,261403.0,18.0964,18.1684,18.0064,18.0244,261403.0
2021-05-04 12:00:00,20.02,20.27,20.01,20.21,402989.0,18.0244,18.2495,18.0154,18.1955,402989.0
2021-05-04 12:30:00,20.21,20.23,19.99,20.09,250927.0,18.1955,18.2135,17.9974,18.0874,250927.0
2021-05-04 13:00:00,20.08,20.22,20.04,20.17,253527.0,18.0784,18.2045,18.0424,18.1594,253527.0
2021-05-04 13:30:00,20.17,20.29,20.14,20.26,304098.0,18.1594,18.2675,18.1324,18.2405,304098.0
2021-05-04 14:00:00,20.26,20.3,20.14,20.23,389323.0,18.2405,18.2765,18.1324,18.2135,389323.0
2021-05-04 14:30:00,20.23,20.41,20.23,20.38,276248.0,18.2135,18.3755,18.2135,18.3485,276248.0
2021-05-04 15:00:00,20.38,20.43,20.23,20.28,402126.0,18.3485,18.3935,18.2135,18.2585,402126.0
2021-05-04 15:30:00,20.28,20.31,20.17,20.18,1112534.0,18.2585,18.2855,18.1594,18.1684,1112534.0
2021-05-05 09:30:00,20.44,21.2,20.29,21.08,1036407.0,18.4025,19.0868,18.2675,18.9787,1036407.0
2021-05-05 10:00:00,21.07,21.27,20.88,21.17,629553.0,18.9697,19.1498,18.7987,19.0598,629553.0
2021-05-05 10:30:00,21.18,21.46,21.14,21.26,611404.0,19.0688,19.3209,19.0328,19.1408,611404.0
2021-05-05 11:00:00,21.26,21.49,21.2,21.4,426090.0,19.1408,19.3479,19.0868,19.2668,426090.0
2021-05-05 11:30:00,21.4,21.41,21.28,21.32,310060.0,19.2668,19.2758,19.1588,19.1948,310060.0
2021-05-05 12:00:00,21.33,21.33,21.14,21.19,333881.0,19.2038,19.2038,19.0328,19.0778,333881.0
2021-05-05 12:30:00,21.2,21.2,20.95,21.07,291018.0,19.0868,19.0868,18.8617,18.9697,291018.0
2021-05-05 13:00:00,21.07,21.1,20.91,20.91,302023.0,18.9697,18.9967,18.8257,18.8257,302023.0
2021-05-05 13:30:00,20.91,20.92,20.76,20.88,319521.0,18.8257,18.8347,18.6906,18.7987,319521.0
2021-05-05 14:00:00,20.89,21.2,20.88,21.16,344722.0,18.8077,19.0868,18.7987,19.0508,344722.0
2021-05-05 14:30:00,21.17,21.18,21.08,21.13,311908.0,19.0598,19.0688,18.9787,19.0237,311908.0
2021-05-05 15:00:00,21.13,21.13,20.81,20.91,309812.0,19.0237,19.0237,18.7356,18.8257,309812.0
2021-05-05 15:30:00,20.91,21.01,20.87,21.0,1020149.0,18.8257,18.9157,18.7897,18.9067,1020149.0
2021-05-06 09:30:00,21.01,21.21,20.38,20.61,1196652.0,18.9157,19.0958,18.3485,18.5556,1196652.0
2021-05-06 10:00:00,20.6,20.64,20.34,20.5,611972.0,18.5466,18.5826,18.3125,18.4565,611972.0
2021-05-06 10:30:00,20.5,20.96,20.45,20.84,775155.0,18.4565,18.8707,18.4115,18.7627,775155.0
2021-05-06 11:00:00,20.84,21.01,20.78,20.93,422320.0,18.7627,18.9157,18.7086,18.8437,422320.0
2021-05-06 11:30:00,20.93,21.15,20.84,21.14,430003.0,18.8437,19.0418,18.7627,19.0328,430003.0
2021-05-06 12:00:00,21.14,21.33,21.03,21.29,438363.0,19.0328,19.2038,18.9337,19.1678,438363.0
2021-05-06 12:30:00,21.28,21.28,21.0,21.09,508413.0,19.1588,19.1588,18.9067,18.9877,508413.0
2021-05-06 13:00:00,21.09,21.16,21.02,21.12,325812.0,18.9877,19.0508,18.9247,19.0147,325812.0
2021-05-06 13:30:00,21.12,21.15,20.97,21.0,280224.0,19.0147,19.0418,18.8797,18.9067,280224.0
2021-05-06 14:00:00,21.0,21.02,20.84,20.9,247768.0,18.9067,18.9247,18.7627,18.8167,247768.0
2021-05-06 14:30:00,20.9,21.17,20.8,21.13,415990.0,18.8167,19.0598,18.7266,19.0237,415990.0
2021-05-06 15:00:00,21.12,21.37,21.12,21.34,411649.0,19.0147,19.2398,19.0147,19.2128,411649.0
2021-05-06 15:30:00,21.34,21.51,21.31,21.42,1471699.0,19.2128,19.3659,19.1858,19.2848,1471699.0
2021-05-07 09:30:00,20.83,21.06,20.68,20.94,1211770.0,18.7537,18.9607,18.6186,18.8527,1211770.0
2021-05-07 10:00:00,20.94,21.1,20.65,20.66,684655.0,18.8527,18.9967,18.5916,18.6006,684655.0
2021-05-07 10:30:00,20.66,20.96,20.54,20.95,600814.0,18.6006,18.8707,18.4926,18.8617,600814.0
2021-05-07 11:00:00,20.94,20.97,20.79,20.94,456221.0,18.8527,18.8797,18.7176,18.8527,456221.0
2021-05-07 11:30:00,20.96,21.18,20.91,21.17,339114.0,18.8707,19.0688,18.8257,19.0598,339114.0
2021-05-07 12:00:00,21.18,21.43,21.16,21.42,350304.0,19.0688,19.2938,19.0508,19.2848,350304.0
2021-05-07 12:30:00,21.42,21.48,21.3,21.41,364707.0,19.2848,19.3389,19.1768,19.2758,364707.0
2021-05-07 13:00:00,21.41,21.51,21.4,21.47,356740.0,19.2758,19.3659,19.2668,19.3299,356740.0
2021-05-07 13:30:00,21.47,21.65,21.45,21.5,418660.0,19.3299,19.4919,19.3119,19.3569,418660.0
2021-05-07 14:00:00,21.51,21.57,21.35,21.53,314410.0,19.3659,19.4199,19.2218,19.3839,314410.0
2021-05-07 14:30:00,21.53,21.6,21.5,21.54,275577.0,19.3839,19.4469,19.3569,19.3929,275577.0
2021-05-07 15:00:00,21.54,21.63,21.45,21.61,310387.0,19.3929,19.4739,19.3119,19.4559,310387.0
2021-05-07 15:30:00,21.62,21.65,21.51,21.59,991417.0,19.4649,19.4919,19.3659,19.4379,991417.0
2021-05-10 09:30:00,21.96,22.48,21.83,22.22,1111597.0,19.771,20.2392,19.654,20.0051,1111597.0
2021-05-10 10:00:00,22.21,22.21,21.85,21.91,654521.0,19.9961,19.9961,19.672,19.726,654521.0
2021-05-10 10:30:00,21.9,22.15,21.82,22.14,466664.0,19.717,19.9421,19.645,19.9331,466664.0
2021-05-10 11:00:00,22.13,22.24,21.98,22.07,474555.0,19.9241,20.0231,19.789,19.87,474555.0
2021-05-10 11:30:00,22.07,22.21,22.04,22.2,269287.0,19.87,19.9961,19.843,19.9871,269287.0
2021-05-10 12:00:00,22.21,22.32,22.16,22.25,201617.0,19.9961,20.0951,19.9511,20.0321,201617.0
2021-05-10 12:30:00,22.26,22.32,22.22,22.29,319275.0,20.0411,20.0951,20.0051,20.0681,319275.0
2021-05-10 13:00:00,22.29,22.37,22.16,22.36,253458.0,20.0681,20.1401,19.9511,20.1311,253458.0
2021-05-10 13:30:00,22.35,22.48,22.33,22.43,587973.0,20.1221,20.2392,20.1041,20.1942,587973.0
2021-05-10 14:00:00,22.43,22.48,22.12,22.17,437011.0,20.1942,20.2392,19.9151,19.9601,437011.0
2021-05-10 14:30:00,22.16,22.2,22.06,22.19,292075.0,19.9511,19.9871,19.861,19.9781,292075.0
2021-05-10 15:00:00,22.18,22.22,22.1,22.18,326821.0,19.9691,20.0051,19.8971,19.9691,326821.0
2021-05-10 15:30:00,22.17,22.21,21.87,21.89,926088.0,19.9601,19.9961,19.69,19.708,926088.0
2021-05-11 09:30:00,21.07,21.48,20.67,21.48,1294816.0,18.9697,19.3389,18.6096,19.3389,1294816.0
2021-05-11 10:00:00,21.48,21.54,21.01,21.03,682782.0,19.3389,19.3929,18.9157,18.9337,682782.0
2021-05-11 10:30:00,21.03,21.15,20.78,21.01,572588.0,18.9337,19.0418,18.7086,18.9157,572588.0
2021-05-11 11:00:00,21.0,21.27,20.88,21.19,339975.0,18.9067,19.1498,18.7987,19.0778,339975.0
2021-05-11 11:30:00,21.2,21.41,21.14,21.3,325009.0,19.0868,19.2758,19.0328,19.1768,325009.0
2021-05-11 12:00:00,21.3,21.32,21.17,21.17,221312.0,19.1768,19.1948,19.0598,19.0598,221312.0
2021-05-11 12:30:00,21.17,21.3,21.04,21.06,197821.0,19.0598,19.1768,18.9427,18.9607,197821.0
2021-05-11 13:00:00,21.06,21.19,21.03,21.15,182208.0,18.9607,19.0778,18.9337,19.0418,182208.0
2021-05-11 13:30:00,21.16,21.25,21.06,21.11,265483.0,19.0508,19.1318,18.9607,19.0057,265483.0
2021-05-11 14:00:00,21.12,21.22,21.07,21.19,211220.0,19.0147,19.1048,18.9697,19.0778,211220.0
2021-05-11 14:30:00,21.18,21.19,21.06,21.12,333494.0,19.0688,19.0778,18.9607,19.0147,333494.0
2021-05-11 15:00:00,21.12,21.16,21.0,21.09,425343.0,19.0147,19.0508,18.9067,18.9877,425343.0
2021-05-11 15:30:00,21.09,21.11,20.94,21.04,996012.0,18.9877,19.0057,18.8527,18.9427,996012.0
2021-05-12 09:30:00,21.4,21.88,21.24,21.82,865543.0,19.2668,19.699,19.1228,19.645,865543.0
2021-05-12 10:00:00,21.84,22.16,21.79,22.02,877558.0,19.663,19.9511,19.618,19.825,877558.0
2021-05-12 10:30:00,22.02,22.24,21.81,21.87,660151.0,19.825,20.0231,19.636,19.69,660151.0
2021-05-12 11:00:00,21.86,22.18,21.83,21.96,420310.0,19.681,19.9691,19.654,19.771,420310.0
2021-05-12 11:30:00,21.96,22.14,21.77,21.8,289681.0,19.771,19.9331,19.6,19.627,289681.0
2021-05-12 12:00:00,21.79,21.82,21.55,21.73,408308.0,19.618,19.645,19.4019,19.5639,408308.0
2021-05-12 12:30:00,21.72,21.77,21.61,21.66,285902.0,19.5549,19.6,19.4559,19.5009,285902.0
2021-05-12 13:00:00,21.65,21.82,21.62,21.71,176558.0,19.4919,19.645,19.4649,19.5459,176558.0
2021-05-12 13:30:00,21.71,21.72,21.52,21.61,226799.0,19.5459,19.5549,19.3749,19.4559,226799.0
2021-05-12 14:00:00,21.61,21.67,21.28,21.29,215854.0,19.4559,19.5099,19.1588,19.1678,215854.0
2021-05-12 14:30:00,21.29,21.5,21.21,21.37,287018.0,19.1678,19.3569,19.0958,19.2398,287018.0
2021-05-12 15:00:00,21.35,21.39,21.12,21.13,369578.0,19.2218,19.2578,19.0147,19.0237,369578.0
2021-05-12 15:30:00,21.13,21.18,21.04,21.13,1006251.0,19.0237,19.0688,18.9427,19.0237,1006251.0
2021-05-13 09:30:00,20.79,21.22,20.65,21.16,887241.0,18.7176,19.1048,18.5916,19.0508,887241.0
2021-05-13 10:00:00,21.17,21.21,20.91,21.07,451077.0,19.0598,19.0958,18.8257,18.9697,451077.0
2021-05-13 10:30:00,21.09,21.2,20.78,20.92,511073.0,18.9877,19.0868,18.7086,18.8347,511073.0
2021-05-13 11:00:00,20.92,20.93,20.64,20.65,346339.0,18.8347,18.8437,18.5826,18.5916,346339.0
2021-05-13 11:30:00,20.65,20.72,20.39,20.51,308464.0,18.5916,18.6546,18.3575,18.4656,308464.0
2021-05-13 12:00:00,20.51,20.68,20.41,20.51,253797.0,18.4656,18.6186,18.3755,18.4656,253797.0
2021-05-13 12:30:00,20.51,20.58,20.3,20.39,245011.0,18.4656,18.5286,18.2765,18.3575,245011.0
2021-05-13 13:00:00,20.38,20.5,20.2,20.29,387148.0,18.3485,18.4565,18.1865,18.2675,387148.0
2021-05-13 13:30:00,20.28,20.29,19.95,20.2,479966.0,18.2585,18.2675,17.9614,18.1865,479966.0
2021-05-13 14:00:00,20.21,20.37,20.15,20.33,263930.0,18.1955,18.3395,18.1414,18.3035,263930.0
2021-05-13 14:30:00,20.33,20.37,20.21,20.21,304164.0,18.3035,18.3395,18.1955,18.1955,304164.0
2021-05-13 15:00:00,20.21,20.45,20.21,20.43,261315.0,18.1955,18.4115,18.1955,18.3935,261315.0
2021-05-13 15:30:00,20.43,20.55,20.38,20.39,1150437.0,18.3935,18.5016,18.3485,18.3575,1150437.0
2021-05-14 09:30:00,20.75,21.44,20.74,21.39,1073867.0,18.6816,19.3028,18.6726,19.2578,1073867.0
2021-05-14 10:00:00,21.38,21.43,21.24,21.34,436998.0,19.2488,19.2938,19.1228,19.2128,436998.0
2021-05-14 10:30:00,21.35,21.46,21.19,21.27,350677.0,19.2218,19.3209,19.0778,19.1498,350677.0
2021-05-14 11:00:00,21.27,21.44,21.17,21.41,314540.0,19.1498,19.3028,19.0598,19.2758,314540.0
2021-05-14 11:30:00,21.42,21.48,21.37,21.39,165339.0,19.2848,19.3389,19.2398,19.2578,165339.0
2021-05-14 12:00:00,21.39,21.51,21.39,21.43,217352.0,19.2578,19.3659,19.2578,19.2938,217352.0
2021-05-14 12:30:00,21.42,21.5,21.38,21.48,169930.0,19.2848,19.3569,19.2488,19.3389,169930.0
2021-05-14 13:00:00,21.48,21.57,21.42,21.55,191952.0,19.3389,19.4199,19.2848,19.4019,191952.0
2021-05-14 13:30:00,21.55,21.6,21.49,21.54,149521.0,19.4019,19.4469,19.3479,19.3929,149521.0
2021-05-14 14:00:00,21.54,21.72,21.53,21.69,369910.0,19.3929,19.5549,19.3839,19.5279,369910.0
2021-05-14 14:30:00,21.69,21.72,21.47,21.49,366477.0,19.5279,19.5549,19.3299,19.3479,366477.0
2021-05-14 15:00:00,21.49,21.59,21.44,21.59,261875.0,19.3479,19.4379,19.3028,19.4379,261875.0
2021-05-14 15:30:00,21.59,21.61,21.49,21.57,622640.0,19.4379,19.4559,19.3479,19.4199,622640.0
2021-05-17 09:30:00,21.31,22.01,21.25,21.52,900883.0,19.1858,19.816,19.1318,19.3749,900883.0
2021-05-17 10:00:00,21.51,21.81,21.44,21.46,557394.0,19.3659,19.636,19.3028,19.3209,557394.0
2021-05-17 10:30:00,21.46,21.83,21.44,21.76,431755.0,19.3209,19.654,19.3028,19.591,431755.0
2021-05-17 11:00:00,21.75,21.93,21.56,21.82,474357.0,19.5819,19.744,19.4109,19.645,474357.0
2021-05-17 11:30:00,21.82,21.92,21.78,21.79,236846.0,19.645,19.735,19.609,19.618,236846.0
2021-05-17 12:00:00,21.78,21.95,21.73,21.93,261080.0,19.609,19.762,19.5639,19.744,261080.0
2021-05-17 12:30:00,21.94,21.96,21.84,21.86,203514.0,19.753,19.771,19.663,19.681,203514.0
2021-05-17 13:00:00,21.85,21.98,21.85,21.91,240212.0,19.672,19.789,19.672,19.726,240212.0
2021-05-17 13:30:00,21.92,22.0,21.87,21.98,195842.0,19.735,19.807,19.69,19.789,195842.0
2021-05-17 14:00:00,21.97,22.14,21.97,22.06,278292.0,19.78,19.9331,19.78,19.861,278292.0
2021-05-17 14:30:00,22.07,22.15,21.96,22.09,1369761.0,19.87,19.9421,19.771,19.8881,1369761.0
2021-05-17 15:00:00,22.1,22.12,22.03,22.08,793279.0,19.8971,19.9151,19.834,19.8791,793279.0
2021-05-17 15:30:00,22.08,22.2,22.08,22.15,1453176.0,19.8791,19.9871,19.8791,19.9421,1453176.0
2021-05-18 09:30:00,22.25,22.41,21.81,21.87,935472.0,20.0321,20.1762,19.636,19.69,935472.0
2021-05-18 10:00:00,21.89,21.96,21.67,21.78,469152.0,19.708,19.771,19.5099,19.609,469152.0
2021-05-18 10:30:00,21.78,21.9,21.66,21.8,345432.0,19.609,19.717,19.5009,19.627,345432.0
2021-05-18 11:00:00,21.8,21.93,21.65,21.93,339930.0,19.627,19.744,19.4919,19.744,339930.0
2021-05-18 11:30:00,21.93,22.14,21.9,22.04,511792.0,19.744,19.9331,19.717,19.843,511792.0
2021-05-18 12:00:00,22.02,22.02,21.55,21.86,606481.0,19.825,19.825,19.4019,19.681,606481.0
2021-05-18 12:30:00,21.86,21.95,21.73,21.74,208789.0,19.681,19.762,19.5639,19.5729,208789.0
2021-05-18 13:00:00,21.75,21.81,21.7,21.77,209632.0,19.5819,19.636,19.5369,19.6,209632.0
2021-05-18 13:30:00,21.77,21.86,21.71,21.82,175114.0,19.6,19.681,19.5459,19.645,175114.0
2021-05-18 14:00:00,21.83,21.91,21.75,21.86,225371.0,19.654,19.726,19.5819,19.681,225371.0
2021-05-18 14:30:00,21.86,21.87,21.63,21.8,494144.0,19.681,19.69,19.4739,19.627,494144.0
2021-05-18 15:00:00,21.79,21.88,21.74,21.87,227137.0,19.618,19.699,19.5729,19.69,227137.0
2021-05-18 15:30:00,21.86,21.91,21.65,21.66,891377.0,19.681,19.726,19.4919,19.5009,891377.0
2021-05-19 09:30:00,20.88,21.1,20.63,20.75,1000640.0,18.7987,18.9967,18.5736,18.6816,1000640.0
2021-05-19 10:00:00,20.75,20.75,20.42,20.58,693830.0,18.6816,18.6816,18.3845,18.5286,693830.0
2021-05-19 10:30:00,20.58,20.66,20.38,20.66,522862.0,18.5286,18.6006,18.3485,18.6006,522862.0
2021-05-19 11:00:00,20.66,20.99,20.58,20.96,373234.0,18.6006,18.8977,18.5286,18.8707,373234.0
2021-05-19 11:30:00,20.97,20.97,20.85,20.87,168684.0,18.8797,18.8797,18.7717,18.7897,168684.0
2021-05-19 12:00:00,20.87,21.07,20.79,20.96,344596.0,18.7897,18.9697,18.7176,18.8707,344596.0
2021-05-19 12:30:00,20.97,21.16,20.93,21.05,279926.0,18.8797,19.0508,18.8437,18.9517,279926.0
2021-05-19 13:00:00,21.06,21.2,21.03,21.11,218279.0,18.9607,19.0868,18.9337,19.0057,218279.0
2021-05-19 13:30:00,21.1,21.13,21.0,21.01,221409.0,18.9967,19.0237,18.9067,18.9157,221409.0
2021-05-19 14:00:00,21.01,21.06,20.69,20.79,286536.0,18.9157,18.9607,18.6276,18.7176,286536.0
2021-05-19 14:30:00,20.79,20.84,20.56,20.61,377338.0,18.7176,18.7627,18.5106,18.5556,377338.0
2021-05-19 15:00:00,20.6,20.8,20.58,20.77,309267.0,18.5466,18.7266,18.5286,18.6996,309267.0
2021-05-19 15:30:00,20.78,20.88,20.72,20.8,811742.0,18.7086,18.7987,18.6546,18.7266,811742.0
2021-05-20 09:30:00,20.8,20.83,20.28,20.45,749038.0,18.7266,18.7537,18.2585,18.4115,749038.0
2021-05-20 10:00:00,20.44,20.54,20.3,20.47,318524.0,18.4025,18.4926,18.2765,18.4295,318524.0
2021-05-20 10:30:00,20.47,20.47,20.28,20.41,262832.0,18.4295,18.4295,18.2585,18.3755,262832.0
2021-05-20 11:00:00,20.42,20.58,20.4,20.54,176452.0,18.3845,18.5286,18.3665,18.4926,176452.0
2021-05-20 11:30:00,20.53,20.59,20.46,20.53,118989.0,18.4836,18.5376,18.4205,18.4836,118989.0
2021-05-20 12:00:00,20.53,20.54,20.34,20.34,183876.0,18.4836,18.4926,18.3125,18.3125,183876.0
2021-05-20 12:30:00,20.35,20.41,20.25,20.39,203824.0,18.3215,18.3755,18.2315,18.3575,203824.0
2021-05-20 13:00:00,20.38,20.48,20.36,20.46,136394.0,18.3485,18.4385,18.3305,18.4205,136394.0
2021-05-20 13:30:00,20.45,20.45,20.35,20.37,134762.0,18.4115,18.4115,18.3215,18.3395,134762.0
2021-05-20 14:00:00,20.37,20.51,20.36,20.49,147583.0,18.3395,18.4656,18.3305,18.4475,147583.0
2021-05-20 14:30:00,20.49,20.64,20.46,20.63,156566.0,18.4475,18.5826,18.4205,18.5736,156566.0
2021-05-20 15:00:00,20.63,20.78,20.6,20.76,288264.0,18.5736,18.7086,18.5466,18.6906,288264.0
2021-05-20 15:30:00,20.76,20.76,20.6,20.62,615530.0,18.6906,18.6906,18.5466,18.5646,615530.0
2021-05-21 09:30:00,21.07,21.18,20.79,20.95,922133.0,18.9697,19.0688,18.7176,18.8617,922133.0
2021-05-21 10:00:00,20.96,20.99,20.73,20.85,464526.0,18.8707,18.8977,18.6636,18.7717,464526.0
2021-05-21 10:30:00,20.86,21.01,20.8,21.0,332448.0,18.7807,18.9157,18.7266,18.9067,332448.0
2021-05-21 11:00:00,21.0,21.1,20.93,20.98,449200.0,18.9067,18.9967,18.8437,18.8887,449200.0
2021-05-21 11:30:00,20.98,21.06,20.93,20.96,214350.0,18.8887,18.9607,18.8437,18.8707,214350.0
2021-05-21 12:00:00,20.96,20.98,20.87,20.91,200953.0,18.8707,18.8887,18.7897,18.8257,200953.0
2021-05-21 12:30:00,20.91,20.95,20.77,20.83,216369.0,18.8257,18.8617,18.6996,18.7537,216369.0
2021-05-21 13:00:00,20.82,20.92,20.78,20.88,112449.0,18.7447,18.8347,18.7086,18.7987,112449.0
2021-05-21 13:30:00,20.88,20.97,20.87,20.93,120985.0,18.7987,18.8797,18.7897,18.8437,120985.0
2021-05-21 14:00:00,20.94,20.94,20.83,20.85,109448.0,18.8527,18.8527,18.7537,18.7717,109448.0
2021-05-21 14:30:00,20.85,21.01,20.84,21.0,334434.0,18.7717,18.9157,18.7627,18.9067,334434.0
2021-05-21 15:00:00,21.01,21.07,20.93,21.04,393042.0,18.9157,18.9697,18.8437,18.9427,393042.0
2021-05-21 15:30:00,21.03,21.05,20.74,20.89,1335177.0,18.9337,18.9517,18.6726,18.8077,1335177.0
2021-05-24 09:30:00,21.13,21.26,20.64,21.06,787568.0,19.0237,19.1408,18.5826,18.9607,787568.0
2021-05-24 10:00:00,21.06,21.14,20.9,21.01,405579.0,18.9607,19.0328,18.8167,18.9157,405579.0
2021-05-24 10:30:00,21.0,21.11,20.92,20.98,573493.0,18.9067,19.0057,18.8347,18.8887,573493.0
2021-05-24 11:00:00,21.0,21.06,20.91,20.95,322055.0,18.9067,18.9607,18.8257,18.8617,322055.0
2021-05-24 11:30:00,20.95,20.97,20.8,20.83,197456.0,18.8617,18.8797,18.7266,18.7537,197456.0
2021-05-24 12:00:00,20.83,20.89,20.76,20.8,281647.0,18.7537,18.8077,18.6906,18.7266,281647.0
2021-05-24 12:30:00,20.8,20.98,20.78,20.91,307445.0,18.7266,18.8887,18.7086,18.8257,307445.0
2021-05-24 13:00:00,20.92,20.99,20.9,20.94,206257.0,18.8347,18.8977,18.8167,18.8527,206257.0
2021-05-24 13:30:00,20.93,21.04,20.88,21.04,203691.0,18.8437,18.9427,18.7987,18.9427,203691.0
2021-05-24 14:00:00,21.04,21.06,20.94,20.97,473018.0,18.9427,18.9607,18.8527,18.8797,473018.0
2021-05-24 14:30:00,20.96,20.98,20.85,20.85,261908.0,18.8707,18.8887,18.7717,18.7717,261908.0
2021-05-24 15:00:00,20.86,20.94,20.84,20.94,284151.0,18.7807,18.8527,18.7627,18.8527,284151.0
2021-05-24 15:30:00,20.93,20.94,20.84,20.88,1009329.0,18.8437,18.8527,18.7627,18.7987,1009329.0
2021-05-25 09:30:00,20.74,20.95,20.36,20.41,1282802.0,18.6726,18.8617,18.3305,18.3755,1282802.0
2021-05-25 10:00:00,20.42,20.47,20.32,20.37,467562.0,18.3845,18.4295,18.2945,18.3395,467562.0
2021-05-25 10:30:00,20.36,20.39,20.14,20.16,505484.0,18.3305,18.3575,18.1324,18.1504,505484.0
2021-05-25 11:00:00,20.15,20.16,19.93,19.98,666159.0,18.1414,18.1504,17.9434,17.9884,666159.0
2021-05-25 11:30:00,19.99,20.2,19.94,20.19,412157.0,17.9974,18.1865,17.9524,18.1774,412157.0
2021-05-25 12:00:00,20.19,20.24,20.15,20.2,244030.0,18.1774,18.2225,18.1414,18.1865,244030.0
2021-05-25 12:30:00,20.2,20.22,20.13,20.19,168200.0,18.1865,18.2045,18.1234,18.1774,168200.0
2021-05-25 13:00:00,20.19,20.25,20.09,20.09,309280.0,18.1774,18.2315,18.0874,18.0874,309280.0
2021-05-25 13:30:00,20.09,20.1,19.9,20.03,697483.0,18.0874,18.0964,17.9164,18.0334,697483.0
2021-05-25 14:00:00,20.03,20.12,19.99,20.1,189078.0,18.0334,18.1144,17.9974,18.0964,189078.0
2021-05-25 14:30:00,20.1,20.1,19.94,19.96,282924.0,18.0964,18.0964,17.9524,17.9704,282924.0
2021-05-25 15:00:00,19.95,20.03,19.93,19.94,243646.0,17.9614,18.0334,17.9434,17.9524,243646.0
2021-05-25 15:30:00,19.93,20.0,19.87,19.95,970595.0,17.9434,18.0064,17.8893,17.9614,970595.0
2021-05-26 09:30:00,20.0,20.15,19.82,19.89,772953.0,18.0064,18.1414,17.8443,17.9074,772953.0
2021-05-26 10:00:00,19.89,20.01,19.87,19.9,412831.0,17.9074,18.0154,17.8893,17.9164,412831.0
2021-05-26 10:30:00,19.91,20.13,19.9,20.12,401042.0,17.9254,18.1234,17.9164,18.1144,401042.0
2021-05-26 11:00:00,20.11,20.13,20.02,20.09,264005.0,18.1054,18.1234,18.0244,18.0874,264005.0
2021-05-26 11:30:00,20.08,20.25,20.07,20.24,225186.0,18.0784,18.2315,18.0694,18.2225,225186.0
2021-05-26 12:00:00,20.24,20.24,20.17,20.21,173779.0,18.2225,18.2225,18.1594,18.1955,173779.0
2021-05-26 12:30:00,20.21,20.26,20.18,20.2,153853.0,18.1955,18.2405,18.1684,18.1865,153853.0
2021-05-26 13:00:00,20.21,20.31,20.18,20.28,195728.0,18.1955,18.2855,18.1684,18.2585,195728.0
2021-05-26 13:30:00,20.27,20.27,20.12,20.16,184148.0,18.2495,18.2495,18.1144,18.1504,184148.0
2021-05-26 14:00:00,20.16,20.33,20.15,20.27,242575.0,18.1504,18.3035,18.1414,18.2495,242575.0
2021-05-26 14:30:00,20.27,20.35,20.23,20.35,223667.0,18.2495,18.3215,18.2135,18.3215,223667.0
2021-05-26 15:00:00,20.35,20.47,20.33,20.47,274004.0,18.3215,18.4295,18.3035,18.4295,274004.0
2021-05-26 15:30:00,20.47,20.52,20.4,20.47,1086050.0,18.4295,18.4746,18.3665,18.4295,1086050.0
2021-05-27 09:30:00,20.51,20.91,20.46,20.73,933205.0,18.4656,18.8257,18.4205,18.6636,933205.0
2021-05-27 10:00:00,20.74,20.82,20.64,20.78,514260.0,18.6726,18.7447,18.5826,18.7086,514260.0
2021-05-27 10:30:00,20.78,20.91,20.59,20.67,460475.0,18.7086,18.8257,18.5376,18.6096,460475.0
2021-05-27 11:00:00,20.67,20.95,20.67,20.89,374639.0,18.6096,18.8617,18.6096,18.8077,374639.0
2021-05-27 11:30:00,20.88,20.96,20.84,20.85,204414.0,18.7987,18.8707,18.7627,18.7717,204414.0
2021-05-27 12:00:00,20.85,20.88,20.73,20.8,194833.0,18.7717,18.7987,18.6636,18.7266,194833.0
2021-05-27 12:30:00,20.8,20.83,20.74,20.8,138922.0,18.7266,18.7537,18.6726,18.7266,138922.0
2021-05-27 13:00:00,20.8,20.87,20.77,20.83,139535.0,18.7266,18.7897,18.6996,18.7537,139535.0
2021-05-27 13:30:00,20.82,20.88,20.72,20.88,255370.0,18.7447,18.7987,18.6546,18.7987,255370.0
2021-05-27 14:00:00,20.88,20.93,20.78,20.9,194521.0,18.7987,18.8437,18.7086,18.8167,194521.0
2021-05-27 14:30:00,20.91,20.94,20.81,20.94,313305.0,18.8257,18.8527,18.7356,18.8527,313305.0
2021-05-27 15:00:00,20.94,20.95,20.85,20.88,186160.0,18.8527,18.8617,18.7717,18.7987,186160.0
2021-05-27 15:30:00,20.88,20.88,20.78,20.83,1094498.0,18.7987,18.7987,18.7086,18.7537,1094498.0
2021-05-28 09:30:00,21.08,21.08,20.71,20.85,757146.0,18.9787,18.9787,18.6456,18.7717,757146.0
2021-05-28 10:00:00,20.86,20.94,20.7,20.72,449091.0,18.7807,18.8527,18.6366,18.6546,449091.0
2021-05-28 10:30:00,20.73,20.8,20.71,20.78,211389.0,18.6636,18.7266,18.6456,18.7086,211389.0
2021-05-28 11:00:00,20.77,20.85,20.7,20.71,235645.0,18.6996,18.7717,18.6366,18.6456,235645.0
2021-05-28 11:30:00,20.72,20.76,20.62,20.68,187292.0,18.6546,18.6906,18.5646,18.6186,187292.0
2021-05-28 12:00:00,20.67,20.74,20.64,20.74,111184.0,18.6096,18.6726,18.5826,18.6726,111184.0
2021-05-28 12:30:00,20.73,20.78,20.71,20.72,146629.0,18.6636,18.7086,18.6456,18.6546,146629.0
2021-05-28 13:00:00,20.72,20.86,20.71,20.86,171051.0,18.6546,18.7807,18.6456,18.7807,171051.0
2021-05-28 13:30:00,20.86,20.94,20.85,20.9,164237.0,18.7807,18.8527,18.7717,18.8167,164237.0
2021-05-28 14:00:00,20.9,20.94,20.85,20.88,179463.0,18.8167,18.8527,18.7717,18.7987,179463.0
2021-05-28 14:30:00,20.88,20.92,20.84,20.87,133151.0,18.7987,18.8347,18.7627,18.7897,133151.0
2021-05-28 15:00:00,20.87,20.9,20.76,20.77,168968.0,18.7897,18.8167,18.6906,18.6996,168968.0
2021-05-28 15:30:00,20.77,20.85,20.71,20.79,854323.0,18.6996,18.7717,18.6456,18.7176,854323.0
2021-06-01 09:30:00,21.82,22.85,21.73,22.57,2270172.0,19.645,20.5723,19.5639,20.3202,2270172.0
2021-06-01 10:00:00,22.6,22.95,22.53,22.76,1246090.0,20.3472,20.6623,20.2842,20.4913,1246090.0
2021-06-01 10:30:00,22.76,22.88,22.59,22.8,589204.0,20.4913,20.5993,20.3382,20.5273,589204.0
2021-06-01 11:00:00,22.79,22.91,22.69,22.73,882182.0,20.5183,20.6263,20.4282,20.4643,882182.0
2021-06-01 11:30:00,22.72,22.72,22.51,22.64,464185.0,20.4553,20.4553,20.2662,20.3832,464185.0
2021-06-01 12:00:00,22.64,22.75,22.59,22.65,474738.0,20.3832,20.4823,20.3382,20.3922,474738.0
2021-06-01 12:30:00,22.65,22.81,22.6,22.8,414805.0,20.3922,20.5363,20.3472,20.5273,414805.0
2021-06-01 13:00:00,22.81,22.81,22.72,22.79,226840.0,20.5363,20.5363,20.4553,20.5183,226840.0
2021-06-01 13:30:00,22.78,22.83,22.67,22.73,268739.0,20.5093,20.5543,20.4102,20.4643,268739.0
2021-06-01 14:00:00,22.73,22.88,22.72,22.87,349179.0,20.4643,20.5993,20.4553,20.5903,349179.0
2021-06-01 14:30:00,22.87,22.92,22.71,22.77,587754.0,20.5903,20.6353,20.4463,20.5003,587754.0
2021-06-01 15:00:00,22.76,22.84,22.67,22.73,434097.0,20.4913,20.5633,20.4102,20.4643,434097.0
2021-06-01 15:30:00,22.73,23.06,22.71,23.06,1995984.0,20.4643,20.7614,20.4463,20.7614,1995984.0
2021-06-02 09:30:00,23.19,23.33,22.75,23.18,1292046.0,20.8784,21.0045,20.4823,20.8694,1292046.0
2021-06-02 10:00:00,23.18,23.52,23.1,23.39,891744.0,20.8694,21.1755,20.7974,21.0585,891744.0
2021-06-02 10:30:00,23.38,23.49,23.2,23.43,592185.0,21.0495,21.1485,20.8874,21.0945,592185.0
2021-06-02 11:00:00,23.43,23.63,23.37,23.56,705721.0,21.0945,21.2745,21.0405,21.2115,705721.0
2021-06-02 11:30:00,23.56,23.72,23.52,23.63,605210.0,21.2115,21.3556,21.1755,21.2745,605210.0
2021-06-02 12:00:00,23.63,23.82,23.58,23.78,279044.0,21.2745,21.4456,21.2295,21.4096,279044.0
2021-06-02 12:30:00,23.78,23.86,23.58,23.64,379390.0,21.4096,21.4816,21.2295,21.2836,379390.0
2021-06-02 13:00:00,23.64,23.75,23.52,23.52,204556.0,21.2836,21.3826,21.1755,21.1755,204556.0
2021-06-02 13:30:00,23.53,23.54,23.29,23.41,262374.0,21.1845,21.1935,20.9684,21.0765,262374.0
2021-06-02 14:00:00,23.41,23.65,23.4,23.63,276312.0,21.0765,21.2926,21.0675,21.2745,276312.0
2021-06-02 14:30:00,23.63,23.79,23.62,23.73,287499.0,21.2745,21.4186,21.2655,21.3646,287499.0
2021-06-02 15:00:00,23.73,23.76,23.62,23.64,354888.0,21.3646,21.3916,21.2655,21.2836,354888.0
2021-06-02 15:30:00,23.64,23.69,23.52,23.52,1405024.0,21.2836,21.3286,21.1755,21.1755,1405024.0
2021-06-03 09:30:00,23.32,23.34,22.96,23.3,924156.0,20.9954,21.0135,20.6713,20.9774,924156.0
2021-06-03 10:00:00,23.29,23.5,23.26,23.41,453953.0,20.9684,21.1575,20.9414,21.0765,453953.0
2021-06-03 10:30:00,23.41,23.49,23.31,23.34,473405.0,21.0765,21.1485,20.9864,21.0135,473405.0
2021-06-03 11:00:00,23.33,23.37,23.2,23.25,444594.0,21.0045,21.0405,20.8874,20.9324,444594.0
2021-06-03 11:30:00,23.25,23.33,23.1,23.3,315646.0,20.9324,21.0045,20.7974,20.9774,315646.0
2021-06-03 12:00:00,23.29,23.41,23.29,23.35,240543.0,20.9684,21.0765,20.9684,21.0225,240543.0
2021-06-03 12:30:00,23.35,23.35,23.24,23.31,123046.0,21.0225,21.0225,20.9234,20.9864,123046.0
2021-06-03 13:00:00,23.31,23.44,23.3,23.44,220668.0,20.9864,21.1035,20.9774,21.1035,220668.0
2021-06-03 13:30:00,23.43,23.52,23.37,23.52,182551.0,21.0945,21.1755,21.0405,21.1755,182551.0
2021-06-03 14:00:00,23.52,23.52,23.43,23.44,141184.0,21.1755,21.1755,21.0945,21.1035,141184.0
2021-06-03 14:30:00,23.45,23.46,23.23,23.25,252654.0,21.1125,21.1215,20.9144,20.9324,252654.0
2021-06-03 15:00:00,23.25,23.28,23.15,23.27,382380.0,20.9324,20.9594,20.8424,20.9504,382380.0
2021-06-03 15:30:00,23.27,23.34,23.22,23.26,737663.0,20.9504,21.0135,20.9054,20.9414,737663.0
2021-06-04 09:30:00,23.64,23.85,23.38,23.39,664821.0,21.2836,21.4726,21.0495,21.0585,664821.0
2021-06-04 10:00:00,23.38,23.41,23.13,23.41,662974.0,21.0495,21.0765,20.8244,21.0765,662974.0
2021-06-04 10:30:00,23.41,23.56,23.34,23.36,294835.0,21.0765,21.2115,21.0135,21.0315,294835.0
2021-06-04 11:00:00,23.35,23.41,23.28,23.37,197157.0,21.0225,21.0765,20.9594,21.0405,197157.0
2021-06-04 11:30:00,23.37,23.48,23.32,23.35,303328.0,21.0405,21.1395,20.9954,21.0225,303328.0
2021-06-04 12:00:00,23.34,23.42,23.32,23.41,290880.0,21.0135,21.0855,20.9954,21.0765,290880.0
2021-06-04 12:30:00,23.42,23.53,23.3,23.53,496626.0,21.0855,21.1845,20.9774,21.1845,496626.0
2021-06-04 13:00:00,23.53,23.54,23.46,23.48,324794.0,21.1845,21.1935,21.1215,21.1395,324794.0
2021-06-04 13:30:00,23.48,23.5,23.39,23.42,326634.0,21.1395,21.1575,21.0585,21.0855,326634.0
2021-06-04 14:00:00,23.43,23.46,23.31,23.46,214828.0,21.0945,21.1215,20.9864,21.1215,214828.0
2021-06-04 14:30:00,23.46,23.47,23.4,23.44,198818.0,21.1215,21.1305,21.0675,21.1035,198818.0
2021-06-04 15:00:00,23.44,23.49,23.4,23.48,307934.0,21.1035,21.1485,21.0675,21.1395,307934.0
2021-06-04 15:30:00,23.48,23.57,23.42,23.43,1134507.0,21.1395,21.2205,21.0855,21.0945,1134507.0
2021-06-07 09:30:00,23.77,24.3,23.59,23.73,1103180.0,21.4006,21.8778,21.2385,21.3646,1103180.0
2021-06-07 10:00:00,23.74,23.74,23.51,23.56,617014.0,21.3736,21.3736,21.1665,21.2115,617014.0
2021-06-07 10:30:00,23.55,23.57,23.44,23.5,597352.0,21.2025,21.2205,21.1035,21.1575,597352.0
2021-06-07 11:00:00,23.49,23.52,23.33,23.39,452136.0,21.1485,21.1755,21.0045,21.0585,452136.0
2021-06-07 11:30:00,23.39,23.46,23.3,23.37,349141.0,21.0585,21.1215,20.9774,21.0405,349141.0
2021-06-07 12:00:00,23.37,23.56,23.35,23.55,340853.0,21.0405,21.2115,21.0225,21.2025,340853.0
2021-06-07 12:30:00,23.55,23.58,23.48,23.54,349725.0,21.2025,21.2295,21.1395,21.1935,349725.0
2021-06-07 13:00:00,23.54,23.57,23.47,23.48,166907.0,21.1935,21.2205,21.1305,21.1395,166907.0
2021-06-07 13:30:00,23.49,23.51,23.42,23.43,174598.0,21.1485,21.1665,21.0855,21.0945,174598.0
2021-06-07 14:00:00,23.43,23.54,23.43,23.5,222206.0,21.0945,21.1935,21.0945,21.1575,222206.0
2021-06-07 14:30:00,23.5,23.52,23.37,23.39,312018.0,21.1575,21.1755,21.0405,21.0585,312018.0
2021-06-07 15:00:00,23.39,23.42,23.34,23.41,428960.0,21.0585,21.0855,21.0135,21.0765,428960.0
2021-06-07 15:30:00,23.4,23.49,23.39,23.41,1220615.0,21.0675,21.1485,21.0585,21.0765,1220615.0
2021-06-08 09:30:00,23.45,23.46,22.73,22.85,999429.0,21.1125,21.1215,20.4643,20.5723,999429.0
2021-06-08 10:00:00,22.85,23.3,22.84,23.29,638510.0,20.5723,20.9774,20.5633,20.9684,638510.0
2021-06-08 10:30:00,23.29,23.39,23.24,23.34,559329.0,20.9684,21.0585,20.9234,21.0135,559329.0
2021-06-08 11:00:00,23.34,23.4,23.0,23.03,484219.0,21.0135,21.0675,20.7073,20.7344,484219.0
2021-06-08 11:30:00,23.04,23.23,23.0,23.19,365277.0,20.7434,20.9144,20.7073,20.8784,365277.0
2021-06-08 12:00:00,23.19,23.19,22.92,22.98,427408.0,20.8784,20.8784,20.6353,20.6893,427408.0
2021-06-08 12:30:00,22.98,22.99,22.85,22.89,422090.0,20.6893,20.6983,20.5723,20.6083,422090.0
2021-06-08 13:00:00,22.89,22.95,22.85,22.85,433494.0,20.6083,20.6623,20.5723,20.5723,433494.0
2021-06-08 13:30:00,22.85,22.93,22.82,22.88,605513.0,20.5723,20.6443,20.5453,20.5993,605513.0
2021-06-08 14:00:00,22.89,23.0,22.85,22.98,459163.0,20.6083,20.7073,20.5723,20.6893,459163.0
2021-06-08 14:30:00,22.98,23.13,22.95,23.09,847978.0,20.6893,20.8244,20.6623,20.7884,847978.0
2021-06-08 15:00:00,23.08,23.16,23.06,23.08,303161.0,20.7794,20.8514,20.7614,20.7794,303161.0
2021-06-08 15:30:00,23.07,23.16,23.03,23.14,997643.0,20.7704,20.8514,20.7344,20.8334,997643.0
2021-06-09 09:30:00,23.18,23.38,23.02,23.26,770006.0,20.8694,21.0495,20.7254,20.9414,770006.0
2021-06-09 10:00:00,23.26,23.58,23.25,23.42,441201.0,20.9414,21.2295,20.9324,21.0855,441201.0
2021-06-09 10:30:00,23.42,23.53,23.3,23.31,506327.0,21.0855,21.1845,20.9774,20.9864,506327.0
2021-06-09 11:00:00,23.3,23.38,23.1,23.17,347709.0,20.9774,21.0495,20.7974,20.8604,347709.0
2021-06-09 11:30:00,23.17,23.19,23.03,23.1,457368.0,20.8604,20.8784,20.7344,20.7974,457368.0
2021-06-09 12:00:00,23.09,23.19,23.07,23.16,117786.0,20.7884,20.8784,20.7704,20.8514,117786.0
2021-06-09 12:30:00,23.16,23.23,23.11,23.22,110601.0,20.8514,20.9144,20.8064,20.9054,110601.0
2021-06-09 13:00:00,23.22,23.29,23.2,23.2,140771.0,20.9054,20.9684,20.8874,20.8874,140771.0
2021-06-09 13:30:00,23.2,23.25,23.15,23.18,230626.0,20.8874,20.9324,20.8424,20.8694,230626.0
2021-06-09 14:00:00,23.19,23.26,23.18,23.26,172321.0,20.8784,20.9414,20.8694,20.9414,172321.0
2021-06-09 14:30:00,23.25,23.25,23.11,23.12,202737.0,20.9324,20.9324,20.8064,20.8154,202737.0
2021-06-09 15:00:00,23.11,23.15,22.83,22.84,405857.0,20.8064,20.8424,20.5543,20.5633,405857.0
2021-06-09 15:30:00,22.84,22.91,22.79,22.85,852836.0,20.5633,20.6263,20.5183,20.5723,852836.0
2021-06-10 09:30:00,23.27,23.55,23.1,23.11,853576.0,20.9504,21.2025,20.7974,20.8064,853576.0
2021-06-10 10:00:00,23.14,23.18,22.9,22.91,636934.0,20.8334,20.8694,20.6173,20.6263,636934.0
2021-06-10 10:30:00,22.91,22.92,22.68,22.86,577685.0,20.6263,20.6353,20.4192,20.5813,577685.0
2021-06-10 11:00:00,22.85,23.04,22.83,22.97,584306.0,20.5723,20.7434,20.5543,20.6803,584306.0
2021-06-10 11:30:00,22.97,23.07,22.95,22.96,189063.0,20.6803,20.7704,20.6623,20.6713,189063.0
2021-06-10 12:00:00,22.96,22.97,22.39,22.76,632357.0,20.6713,20.6803,20.1582,20.4913,632357.0
2021-06-10 12:30:00,22.76,22.97,22.75,22.9,240046.0,20.4913,20.6803,20.4823,20.6173,240046.0
2021-06-10 13:00:00,22.89,22.93,22.81,22.87,218046.0,20.6083,20.6443,20.5363,20.5903,218046.0
2021-06-10 13:30:00,22.87,22.95,22.78,22.87,263217.0,20.5903,20.6623,20.5093,20.5903,263217.0
2021-06-10 14:00:00,22.87,22.92,22.82,22.85,273699.0,20.5903,20.6353,20.5453,20.5723,273699.0
2021-06-10 14:30:00,22.85,22.86,22.79,22.81,166401.0,20.5723,20.5813,20.5183,20.5363,166401.0
2021-06-10 15:00:00,22.81,22.81,22.7,22.71,327574.0,20.5363,20.5363,20.4373,20.4463,327574.0
2021-06-10 15:30:00,22.71,22.74,22.64,22.68,694011.0,20.4463,20.4733,20.3832,20.4192,694011.0
2021-06-11 09:30:00,22.82,23.09,22.64,22.71,506846.0,20.5453,20.7884,20.3832,20.4463,506846.0
2021-06-11 10:00:00,22.7,22.81,22.65,22.77,706560.0,20.4373,20.5363,20.3922,20.5003,706560.0
2021-06-11 10:30:00,22.77,22.9,22.73,22.82,502095.0,20.5003,20.6173,20.4643,20.5453,502095.0
2021-06-11 11:00:00,22.82,22.82,22.68,22.78,574421.0,20.5453,20.5453,20.4192,20.5093,574421.0
2021-06-11 11:30:00,22.79,22.81,22.7,22.71,383968.0,20.5183,20.5363,20.4373,20.4463,383968.0
2021-06-11 12:00:00,22.71,22.77,22.69,22.71,285832.0,20.4463,20.5003,20.4282,20.4463,285832.0
2021-06-11 12:30:00,22.71,22.74,22.68,22.7,270304.0,20.4463,20.4733,20.4192,20.4373,270304.0
2021-06-11 13:00:00,22.7,22.79,22.68,22.69,442478.0,20.4373,20.5183,20.4192,20.4282,442478.0
2021-06-11 13:30:00,22.69,22.73,22.61,22.62,182650.0,20.4282,20.4643,20.3562,20.3652,182650.0
2021-06-11 14:00:00,22.63,22.67,22.54,22.63,269920.0,20.3742,20.4102,20.2932,20.3742,269920.0
2021-06-11 14:30:00,22.63,22.64,22.57,22.62,122581.0,20.3742,20.3832,20.3202,20.3652,122581.0
2021-06-11 15:00:00,22.62,22.69,22.6,22.61,187868.0,20.3652,20.4282,20.3472,20.3562,187868.0
2021-06-11 15:30:00,22.62,22.64,22.52,22.64,626768.0,20.3652,20.3832,20.2752,20.3832,626768.0
2021-06-14 09:30:00,22.78,23.2,22.77,23.08,660886.0,20.5093,20.8874,20.5003,20.7794,660886.0
2021-06-14 10:00:00,23.09,23.1,22.92,23.06,484626.0,20.7884,20.7974,20.6353,20.7614,484626.0
2021-06-14 10:30:00,23.06,23.18,23.0,23.0,329268.0,20.7614,20.8694,20.7073,20.7073,329268.0
2021-06-14 11:00:00,23.0,23.04,22.91,22.94,185495.0,20.7073,20.7434,20.6263,20.6533,185495.0
2021-06-14 11:30:00,22.93,22.94,22.8,22.83,274118.0,20.6443,20.6533,20.5273,20.5543,274118.0
2021-06-14 12:00:00,22.83,22.84,22.71,22.72,154658.0,20.5543,20.5633,20.4463,20.4553,154658.0
2021-06-14 12:30:00,22.71,22.72,22.62,22.62,242809.0,20.4463,20.4553,20.3652,20.3652,242809.0
2021-06-14 13:00:00,22.62,22.64,22.53,22.57,185787.0,20.3652,20.3832,20.2842,20.3202,185787.0
2021-06-14 13:30:00,22.56,22.58,22.44,22.44,161386.0,20.3112,20.3292,20.2032,20.2032,161386.0
2021-06-14 14:00:00,22.44,22.44,22.28,22.3,421505.0,20.2032,20.2032,20.0591,20.0771,421505.0
2021-06-14 14:30:00,22.3,22.41,22.26,22.37,220142.0,20.0771,20.1762,20.0411,20.1401,220142.0
2021-06-14 15:00:00,22.37,22.4,22.31,22.34,184242.0,20.1401,20.1672,20.0861,20.1131,184242.0
2021-06-14 15:30:00,22.34,22.42,22.33,22.41,1229802.0,20.1131,20.1852,20.1041,20.1762,1229802.0
2021-06-15 09:30:00,22.56,22.95,22.47,22.89,569990.0,20.3112,20.6623,20.2302,20.6083,569990.0
2021-06-15 10:00:00,22.89,23.06,22.71,22.72,815510.0,20.6083,20.7614,20.4463,20.4553,815510.0
2021-06-15 10:30:00,22.73,22.79,22.63,22.68,439678.0,20.4643,20.5183,20.3742,20.4192,439678.0
2021-06-15 11:00:00,22.67,22.77,22.63,22.67,414716.0,20.4102,20.5003,20.3742,20.4102,414716.0
2021-06-15 11:30:00,22.66,22.67,22.47,22.48,230270.0,20.4012,20.4102,20.2302,20.2392,230270.0
2021-06-15 12:00:00,22.48,22.7,22.47,22.69,159435.0,20.2392,20.4373,20.2302,20.4282,159435.0
2021-06-15 12:30:00,22.69,22.81,22.68,22.8,120492.0,20.4282,20.5363,20.4192,20.5273,120492.0
2021-06-15 13:00:00,22.8,22.87,22.74,22.78,384097.0,20.5273,20.5903,20.4733,20.5093,384097.0
2021-06-15 13:30:00,22.77,22.8,22.74,22.78,97602.0,20.5003,20.5273,20.4733,20.5093,97602.0
2021-06-15 14:00:00,22.78,22.89,22.77,22.88,271606.0,20.5093,20.6083,20.5003,20.5993,271606.0
2021-06-15 14:30:00,22.88,22.88,22.81,22.87,395799.0,20.5993,20.5993,20.5363,20.5903,395799.0
2021-06-15 15:00:00,22.87,22.93,22.85,22.88,390441.0,20.5903,20.6443,20.5723,20.5993,390441.0
2021-06-15 15:30:00,22.88,22.94,22.81,22.86,1312099.0,20.5993,20.6533,20.5363,20.5813,1312099.0
2021-06-16 09:30:00,22.75,22.86,22.42,22.46,737870.0,20.4823,20.5813,20.1852,20.2212,737870.0
2021-06-16 10:00:00,22.46,22.55,22.33,22.55,587945.0,20.2212,20.3022,20.1041,20.3022,587945.0
2021-06-16 10:30:00,22.55,22.74,22.52,22.59,427876.0,20.3022,20.4733,20.2752,20.3382,427876.0
2021-06-16 11:00:00,22.6,22.81,22.59,22.8,176090.0,20.3472,20.5363,20.3382,20.5273,176090.0
2021-06-16 11:30:00,22.81,22.87,22.72,22.82,383164.0,20.5363,20.5903,20.4553,20.5453,383164.0
2021-06-16 12:00:00,22.82,22.94,22.59,22.65,395261.0,20.5453,20.6533,20.3382,20.3922,395261.0
2021-06-16 12:30:00,22.65,22.65,22.46,22.49,176171.0,20.3922,20.3922,20.2212,20.2482,176171.0
2021-06-16 13:00:00,22.49,22.5,22.33,22.37,208050.0,20.2482,20.2572,20.1041,20.1401,208050.0
2021-06-16 13:30:00,22.37,22.57,22.35,22.56,209681.0,20.1401,20.3202,20.1221,20.3112,209681.0
2021-06-16 14:00:00,22.55,22.64,22.3,22.57,566885.0,20.3022,20.3832,20.0771,20.3202,566885.0
2021-06-16 14:30:00,22.56,22.66,22.34,22.5,480478.0,20.3112,20.4012,20.1131,20.2572,480478.0
2021-06-16 15:00:00,22.5,22.69,22.46,22.67,612148.0,20.2572,20.4282,20.2212,20.4102,612148.0
2021-06-16 15:30:00,22.67,22.68,22.55,22.56,1033197.0,20.4102,20.4192,20.3022,20.3112,1033197.0
2021-06-17 09:30:00,22.42,22.69,22.27,22.3,690911.0,20.1852,20.4282,20.0501,20.0771,690911.0
2021-06-17 10:00:00,22.31,22.38,21.96,21.96,538908.0,20.0861,20.1491,19.771,19.771,538908.0
2021-06-17 10:30:00,21.97,21.98,21.67,21.68,567951.0,19.78,19.789,19.5099,19.5189,567951.0
2021-06-17 11:00:00,21.69,21.69,21.18,21.23,1081553.0,19.5279,19.5279,19.0688,19.1138,1081553.0
2021-06-17 11:30:00,21.24,21.3,20.9,20.94,952727.0,19.1228,19.1768,18.8167,18.8527,952727.0
2021-06-17 12:00:00,20.94,21.07,20.65,20.68,858394.0,18.8527,18.9697,18.5916,18.6186,858394.0
2021-06-17 12:30:00,20.68,21.09,20.62,21.0,780446.0,18.6186,18.9877,18.5646,18.9067,780446.0
2021-06-17 13:00:00,21.0,21.19,20.98,21.11,460269.0,18.9067,19.0778,18.8887,19.0057,460269.0
2021-06-17 13:30:00,21.11,21.17,21.06,21.11,209737.0,19.0057,19.0598,18.9607,19.0057,209737.0
2021-06-17 14:00:00,21.12,21.14,21.0,21.05,299362.0,19.0147,19.0328,18.9067,18.9517,299362.0
2021-06-17 14:30:00,21.06,21.07,20.88,20.89,370955.0,18.9607,18.9697,18.7987,18.8077,370955.0
2021-06-17 15:00:00,20.89,21.02,20.87,20.98,340547.0,18.8077,18.9247,18.7897,18.8887,340547.0
2021-06-17 15:30:00,20.98,21.24,20.98,21.13,1818129.0,18.8887,19.1228,18.8887,19.0237,1818129.0
2021-06-18 09:30:00,20.61,21.16,20.47,21.13,1333296.0,18.5556,19.0508,18.4295,19.0237,1333296.0
2021-06-18 10:00:00,21.13,21.21,20.97,21.05,370397.0,19.0237,19.0958,18.8797,18.9517,370397.0
2021-06-18 10:30:00,21.03,21.18,20.9,21.16,374801.0,18.9337,19.0688,18.8167,19.0508,374801.0
2021-06-18 11:00:00,21.16,21.38,21.13,21.19,248048.0,19.0508,19.2488,19.0237,19.0778,248048.0
2021-06-18 11:30:00,21.19,21.27,21.11,21.12,210983.0,19.0778,19.1498,19.0057,19.0147,210983.0
2021-06-18 12:00:00,21.12,21.15,21.06,21.1,154512.0,19.0147,19.0418,18.9607,18.9967,154512.0
2021-06-18 12:30:00,21.1,21.1,20.96,20.96,159661.0,18.9967,18.9967,18.8707,18.8707,159661.0
2021-06-18 13:00:00,20.96,20.99,20.85,20.86,187807.0,18.8707,18.8977,18.7717,18.7807,187807.0
2021-06-18 13:30:00,20.86,20.93,20.78,20.82,217049.0,18.7807,18.8437,18.7086,18.7447,217049.0
2021-06-18 14:00:00,20.82,20.91,20.81,20.83,138167.0,18.7447,18.8257,18.7356,18.7537,138167.0
2021-06-18 14:30:00,20.83,20.84,20.72,20.73,295171.0,18.7537,18.7627,18.6546,18.6636,295171.0
2021-06-18 15:00:00,20.72,20.83,20.66,20.76,304261.0,18.6546,18.7537,18.6006,18.6906,304261.0
2021-06-18 15:30:00,20.76,20.88,20.62,20.64,1537386.0,18.6906,18.7987,18.5646,18.5826,1537386.0
2021-06-21 09:30:00,21.21,21.49,20.97,21.26,851271.0,19.0958,19.3479,18.8797,19.1408,851271.0
2021-06-21 10:00:00,21.26,21.77,21.25,21.71,501105.0,19.1408,19.6,19.1318,19.5459,501105.0
2021-06-21 10:30:00,21.71,21.76,21.63,21.76,368324.0,19.5459,19.591,19.4739,19.591,368324.0
2021-06-21 11:00:00,21.75,21.78,21.49,21.69,287523.0,19.5819,19.609,19.3479,19.5279,287523.0
2021-06-21 11:30:00,21.69,21.86,21.69,21.82,293756.0,19.5279,19.681,19.5279,19.645,293756.0
2021-06-21 12:00:00,21.82,21.9,21.81,21.87,260768.0,19.645,19.717,19.636,19.69,260768.0
2021-06-21 12:30:00,21.88,21.92,21.79,21.89,474202.0,19.699,19.735,19.618,19.708,474202.0
2021-06-21 13:00:00,21.89,22.03,21.88,22.01,305024.0,19.708,19.834,19.699,19.816,305024.0
2021-06-21 13:30:00,22.01,22.15,22.01,22.13,640710.0,19.816,19.9421,19.816,19.9241,640710.0
2021-06-21 14:00:00,22.13,22.18,22.08,22.17,347680.0,19.9241,19.9691,19.8791,19.9601,347680.0
2021-06-21 14:30:00,22.17,22.19,22.08,22.16,334646.0,19.9601,19.9781,19.8791,19.9511,334646.0
2021-06-21 15:00:00,22.16,22.2,22.12,22.18,429012.0,19.9511,19.9871,19.9151,19.9691,429012.0
2021-06-21 15:30:00,22.18,22.21,22.09,22.17,1100824.0,19.9691,19.9961,19.8881,19.9601,1100824.0
2021-06-22 09:30:00,21.96,22.15,21.73,21.97,900798.0,19.771,19.9421,19.5639,19.78,900798.0
2021-06-22 10:00:00,21.97,22.12,21.84,22.03,392417.0,19.78,19.9151,19.663,19.834,392417.0
2021-06-22 10:30:00,22.04,22.09,21.85,22.06,305175.0,19.843,19.8881,19.672,19.861,305175.0
2021-06-22 11:00:00,22.06,22.1,21.96,21.97,200705.0,19.861,19.8971,19.771,19.78,200705.0
2021-06-22 11:30:00,21.96,21.99,21.8,21.82,166001.0,19.771,19.798,19.627,19.645,166001.0
2021-06-22 12:00:00,21.82,21.94,21.76,21.87,147561.0,19.645,19.753,19.591,19.69,147561.0
2021-06-22 12:30:00,21.87,21.89,21.83,21.88,98719.0,19.69,19.708,19.654,19.699,98719.0
2021-06-22 13:00:00,21.88,21.93,21.85,21.85,189622.0,19.699,19.744,19.672,19.672,189622.0
2021-06-22 13:30:00,21.85,21.88,21.79,21.82,269711.0,19.672,19.699,19.618,19.645,269711.0
2021-06-22 14:00:00,21.81,21.92,21.73,21.91,282634.0,19.636,19.735,19.5639,19.726,282634.0
2021-06-22 14:30:00,21.9,22.0,21.87,21.98,204153.0,19.717,19.807,19.69,19.789,204153.0
2021-06-22 15:00:00,21.97,22.09,21.97,22.02,290296.0,19.78,19.8881,19.78,19.825,290296.0
2021-06-22 15:30:00,22.03,22.04,21.87,21.94,1113710.0,19.834,19.843,19.69,19.753,1113710.0
2021-06-23 09:30:00,22.29,22.69,22.27,22.51,1084395.0,20.0681,20.4282,20.0501,20.2662,1084395.0
2021-06-23 10:00:00,22.5,22.69,22.45,22.53,424241.0,20.2572,20.4282,20.2122,20.2842,424241.0
2021-06-23 10:30:00,22.53,22.66,22.41,22.46,423669.0,20.2842,20.4012,20.1762,20.2212,423669.0
2021-06-23 11:00:00,22.47,22.47,22.2,22.21,340845.0,20.2302,20.2302,19.9871,19.9961,340845.0
2021-06-23 11:30:00,22.22,22.23,22.06,22.19,378232.0,20.0051,20.0141,19.861,19.9781,378232.0
2021-06-23 12:00:00,22.19,22.28,22.14,22.18,284664.0,19.9781,20.0591,19.9331,19.9691,284664.0
2021-06-23 12:30:00,22.17,22.2,21.91,22.0,387283.0,19.9601,19.9871,19.726,19.807,387283.0
2021-06-23 13:00:00,22.0,22.07,21.97,22.03,269498.0,19.807,19.87,19.78,19.834,269498.0
2021-06-23 13:30:00,22.02,22.13,21.98,22.12,239688.0,19.825,19.9241,19.789,19.9151,239688.0
2021-06-23 14:00:00,22.12,22.14,22.03,22.06,136350.0,19.9151,19.9331,19.834,19.861,136350.0
2021-06-23 14:30:00,22.05,22.08,21.92,22.06,254845.0,19.852,19.8791,19.735,19.861,254845.0
2021-06-23 15:00:00,22.05,22.06,21.95,22.0,155560.0,19.852,19.861,19.762,19.807,155560.0
2021-06-23 15:30:00,22.0,22.05,21.87,21.89,675989.0,19.807,19.852,19.69,19.708,675989.0
2021-06-24 09:30:00,21.87,22.02,21.58,21.6,533720.0,19.69,19.825,19.4289,19.4469,533720.0
2021-06-24 10:00:00,21.61,21.91,21.54,21.88,365178.0,19.4559,19.726,19.3929,19.699,365178.0
2021-06-24 10:30:00,21.89,21.95,21.84,21.95,248450.0,19.708,19.762,19.663,19.762,248450.0
2021-06-24 11:00:00,21.95,22.12,21.92,22.1,267673.0,19.762,19.9151,19.735,19.8971,267673.0
2021-06-24 11:30:00,22.1,22.18,22.07,22.16,359735.0,19.8971,19.9691,19.87,19.9511,359735.0
2021-06-24 12:00:00,22.16,22.17,22.04,22.13,186362.0,19.9511,19.9601,19.843,19.9241,186362.0
2021-06-24 12:30:00,22.13,22.24,22.08,22.24,175105.0,19.9241,20.0231,19.8791,20.0231,175105.0
2021-06-24 13:00:00,22.24,22.27,22.2,22.23,211667.0,20.0231,20.0501,19.9871,20.0141,211667.0
2021-06-24 13:30:00,22.22,22.25,22.14,22.19,228324.0,20.0051,20.0321,19.9331,19.9781,228324.0
2021-06-24 14:00:00,22.18,22.24,22.14,22.23,194530.0,19.9691,20.0231,19.9331,20.0141,194530.0
2021-06-24 14:30:00,22.22,22.29,22.21,22.27,504032.0,20.0051,20.0681,19.9961,20.0501,504032.0
2021-06-24 15:00:00,22.27,22.27,22.2,22.21,418570.0,20.0501,20.0501,19.9871,19.9961,418570.0
2021-06-24 15:30:00,22.21,22.3,22.18,22.26,1658699.0,19.9961,20.0771,19.9691,20.0411,1658699.0
2021-06-25 09:30:00,22.25,22.44,21.86,22.05,830860.0,20.0321,20.2032,19.681,19.852,830860.0
2021-06-25 10:00:00,22.05,22.11,21.85,21.86,623474.0,19.852,19.9061,19.672,19.681,623474.0
2021-06-25 10:30:00,21.86,21.94,21.81,21.9,300569.0,19.681,19.753,19.636,19.717,300569.0
2021-06-25 11:00:00,21.89,21.96,21.86,21.92,163708.0,19.708,19.771,19.681,19.735,163708.0
2021-06-25 11:30:00,21.93,21.97,21.87,21.92,228117.0,19.744,19.78,19.69,19.735,228117.0
2021-06-25 12:00:00,21.92,22.16,21.91,22.07,606262.0,19.735,19.9511,19.726,19.87,606262.0
2021-06-25 12:30:00,22.07,22.12,22.06,22.08,176096.0,19.87,19.9151,19.861,19.8791,176096.0
2021-06-25 13:00:00,22.09,22.09,21.98,22.0,145510.0,19.8881,19.8881,19.789,19.807,145510.0
2021-06-25 13:30:00,22.0,22.02,21.97,22.01,121699.0,19.807,19.825,19.78,19.816,121699.0
2021-06-25 14:00:00,22.01,22.05,21.99,22.04,272535.0,19.816,19.852,19.798,19.843,272535.0
2021-06-25 14:30:00,22.04,22.12,22.03,22.12,152688.0,19.843,19.9151,19.834,19.9151,152688.0
2021-06-25 15:00:00,22.13,22.21,22.13,22.16,222558.0,19.9241,19.9961,19.9241,19.9511,222558.0
2021-06-25 15:30:00,22.16,22.32,22.07,22.2,2074626.0,19.9511,20.0951,19.87,19.9871,2074626.0
2021-06-28 09:30:00,22.05,22.09,21.03,21.32,1334023.0,19.852,19.8881,18.9337,19.1948,1334023.0
2021-06-28 10:00:00,21.31,21.31,20.99,21.04,641572.0,19.1858,19.1858,18.8977,18.9427,641572.0
2021-06-28 10:30:00,21.04,21.32,20.92,21.3,499122.0,18.9427,19.1948,18.8347,19.1768,499122.0
2021-06-28 11:00:00,21.31,21.34,21.14,21.14,206670.0,19.1858,19.2128,19.0328,19.0328,206670.0
2021-06-28 11:30:00,21.14,21.19,21.01,21.04,210439.0,19.0328,19.0778,18.9157,18.9427,210439.0
2021-06-28 12:00:00,21.04,21.14,21.01,21.12,255960.0,18.9427,19.0328,18.9157,19.0147,255960.0
2021-06-28 12:30:00,21.12,21.37,21.07,21.32,374646.0,19.0147,19.2398,18.9697,19.1948,374646.0
2021-06-28 13:00:00,21.31,21.32,21.07,21.13,231384.0,19.1858,19.1948,18.9697,19.0237,231384.0
2021-06-28 13:30:00,21.13,21.28,21.08,21.18,177731.0,19.0237,19.1588,18.9787,19.0688,177731.0
2021-06-28 14:00:00,21.17,21.24,21.07,21.13,295612.0,19.0598,19.1228,18.9697,19.0237,295612.0
2021-06-28 14:30:00,21.13,21.15,21.08,21.08,192020.0,19.0237,19.0418,18.9787,18.9787,192020.0
2021-06-28 15:00:00,21.08,21.1,21.0,21.03,298522.0,18.9787,18.9967,18.9067,18.9337,298522.0
2021-06-28 15:30:00,21.03,21.1,20.92,21.03,1046222.0,18.9337,18.9967,18.8347,18.9337,1046222.0
2021-06-29 09:30:00,21.18,21.59,21.18,21.46,693314.0,19.0688,19.4379,19.0688,19.3209,693314.0
2021-06-29 10:00:00,21.46,21.46,21.25,21.4,594004.0,19.3209,19.3209,19.1318,19.2668,594004.0
2021-06-29 10:30:00,21.39,21.46,21.34,21.39,157319.0,19.2578,19.3209,19.2128,19.2578,157319.0
2021-06-29 11:00:00,21.39,21.51,21.31,21.48,178762.0,19.2578,19.3659,19.1858,19.3389,178762.0
2021-06-29 11:30:00,21.48,21.48,21.3,21.31,117219.0,19.3389,19.3389,19.1768,19.1858,117219.0
2021-06-29 12:00:00,21.31,21.32,21.16,21.16,197109.0,19.1858,19.1948,19.0508,19.0508,197109.0
2021-06-29 12:30:00,21.17,21.2,21.1,21.14,150206.0,19.0598,19.0868,18.9967,19.0328,150206.0
2021-06-29 13:00:00,21.14,21.23,21.1,21.2,165178.0,19.0328,19.1138,18.9967,19.0868,165178.0
2021-06-29 13:30:00,21.2,21.28,21.18,21.23,132566.0,19.0868,19.1588,19.0688,19.1138,132566.0
2021-06-29 14:00:00,21.23,21.24,21.08,21.09,227469.0,19.1138,19.1228,18.9787,18.9877,227469.0
2021-06-29 14:30:00,21.08,21.13,20.96,21.03,271400.0,18.9787,19.0237,18.8707,18.9337,271400.0
2021-06-29 15:00:00,21.03,21.07,20.98,20.98,213882.0,18.9337,18.9697,18.8887,18.8887,213882.0
2021-06-29 15:30:00,20.98,21.07,20.97,21.02,756357.0,18.8887,18.9697,18.8797,18.9247,756357.0
2021-06-30 09:30:00,21.26,21.66,21.22,21.66,720396.0,19.1408,19.5009,19.1048,19.5009,720396.0
2021-06-30 10:00:00,21.66,21.75,21.53,21.65,433983.0,19.5009,19.5819,19.3839,19.4919,433983.0
2021-06-30 10:30:00,21.64,21.79,21.4,21.4,378431.0,19.4829,19.618,19.2668,19.2668,378431.0
2021-06-30 11:00:00,21.4,21.41,21.3,21.3,188977.0,19.2668,19.2758,19.1768,19.1768,188977.0
2021-06-30 11:30:00,21.31,21.49,21.29,21.46,200919.0,19.1858,19.3479,19.1678,19.3209,200919.0
2021-06-30 12:00:00,21.47,21.62,21.47,21.6,156046.0,19.3299,19.4649,19.3299,19.4469,156046.0
2021-06-30 12:30:00,21.6,21.68,21.59,21.67,137966.0,19.4469,19.5189,19.4379,19.5099,137966.0
2021-06-30 13:00:00,21.67,21.75,21.6,21.73,251876.0,19.5099,19.5819,19.4469,19.5639,251876.0
2021-06-30 13:30:00,21.73,21.75,21.56,21.58,126513.0,19.5639,19.5819,19.4109,19.4289,126513.0
2021-06-30 14:00:00,21.59,21.67,21.52,21.62,181953.0,19.4379,19.5099,19.3749,19.4649,181953.0
2021-06-30 14:30:00,21.62,21.7,21.61,21.66,137624.0,19.4649,19.5369,19.4559,19.5009,137624.0
2021-06-30 15:00:00,21.66,21.71,21.64,21.68,126590.0,19.5009,19.5459,19.4829,19.5189,126590.0
2021-06-30 15:30:00,21.67,21.68,21.54,21.63,740155.0,19.5099,19.5189,19.3929,19.4739,740155.0
2021-07-01 09:30:00,22.4,22.61,21.8,21.93,1526460.0,20.1672,20.3562,19.627,19.744,1526460.0
2021-07-01 10:00:00,21.92,22.19,21.85,22.06,574968.0,19.735,19.9781,19.672,19.861,574968.0
2021-07-01 10:30:00,22.06,22.06,21.79,21.8,414012.0,19.861,19.861,19.618,19.627,414012.0
2021-07-01 11:00:00,21.8,21.95,21.7,21.89,397160.0,19.627,19.762,19.5369,19.708,397160.0
2021-07-01 11:30:00,21.88,22.08,21.88,22.07,381698.0,19.699,19.8791,19.699,19.87,381698.0
2021-07-01 12:00:00,22.07,22.1,21.98,22.07,234501.0,19.87,19.8971,19.789,19.87,234501.0
2021-07-01 12:30:00,22.07,22.2,22.05,22.12,296047.0,19.87,19.9871,19.852,19.9151,296047.0
2021-07-01 13:00:00,22.13,22.3,22.11,22.28,454573.0,19.9241,20.0771,19.9061,20.0591,454573.0
2021-07-01 13:30:00,22.29,22.3,22.0,22.05,266334.0,20.0681,20.0771,19.807,19.852,266334.0
2021-07-01 14:00:00,22.04,22.06,21.88,22.04,257933.0,19.843,19.861,19.699,19.843,257933.0
2021-07-01 14:30:00,22.03,22.09,21.99,22.07,218859.0,19.834,19.8881,19.798,19.87,218859.0
2021-07-01 15:00:00,22.07,22.11,22.0,22.03,412646.0,19.87,19.9061,19.807,19.834,412646.0
2021-07-01 15:30:00,22.03,22.07,21.87,21.93,1525887.0,19.834,19.87,19.69,19.744,1525887.0
2021-07-02 09:30:00,21.75,21.75,21.42,21.67,547593.0,19.5819,19.5819,19.2848,19.5099,547593.0
2021-07-02 10:00:00,21.67,21.71,21.5,21.68,391672.0,19.5099,19.5459,19.3569,19.5189,391672.0
2021-07-02 10:30:00,21.69,21.73,21.51,21.64,181054.0,19.5279,19.5639,19.3659,19.4829,181054.0
2021-07-02 11:00:00,21.64,21.72,21.59,21.64,141518.0,19.4829,19.5549,19.4379,19.4829,141518.0
2021-07-02 11:30:00,21.64,21.64,21.52,21.55,111373.0,19.4829,19.4829,19.3749,19.4019,111373.0
2021-07-02 12:00:00,21.55,21.59,21.51,21.52,83618.0,19.4019,19.4379,19.3659,19.3749,83618.0
2021-07-02 12:30:00,21.52,21.63,21.49,21.6,144957.0,19.3749,19.4739,19.3479,19.4469,144957.0
2021-07-02 13:00:00,21.6,21.63,21.56,21.62,123456.0,19.4469,19.4739,19.4109,19.4649,123456.0
2021-07-02 13:30:00,21.62,21.64,21.55,21.56,97390.0,19.4649,19.4829,19.4019,19.4109,97390.0
2021-07-02 14:00:00,21.56,21.62,21.55,21.61,130184.0,19.4109,19.4649,19.4019,19.4559,130184.0
2021-07-02 14:30:00,21.6,21.61,21.52,21.56,136237.0,19.4469,19.4559,19.3749,19.4109,136237.0
2021-07-02 15:00:00,21.56,21.67,21.56,21.62,199411.0,19.4109,19.5099,19.4109,19.4649,199411.0
2021-07-02 15:30:00,21.63,21.67,21.44,21.47,754386.0,19.4739,19.5099,19.3028,19.3299,754386.0
2021-07-06 09:30:00,21.47,21.7,20.82,21.23,852237.0,19.3299,19.5369,18.7447,19.1138,852237.0
2021-07-06 10:00:00,21.24,21.25,20.9,20.95,488695.0,19.1228,19.1318,18.8167,18.8617,488695.0
2021-07-06 10:30:00,20.95,21.01,20.77,20.78,388917.0,18.8617,18.9157,18.6996,18.7086,388917.0
2021-07-06 11:00:00,20.78,20.82,20.66,20.8,401820.0,18.7086,18.7447,18.6006,18.7266,401820.0
2021-07-06 11:30:00,20.79,20.85,20.74,20.79,188468.0,18.7176,18.7717,18.6726,18.7176,188468.0
2021-07-06 12:00:00,20.79,20.85,20.68,20.75,192353.0,18.7176,18.7717,18.6186,18.6816,192353.0
2021-07-06 12:30:00,20.75,20.75,20.52,20.59,269707.0,18.6816,18.6816,18.4746,18.5376,269707.0
2021-07-06 13:00:00,20.6,20.76,20.57,20.74,218017.0,18.5466,18.6906,18.5196,18.6726,218017.0
2021-07-06 13:30:00,20.73,20.82,20.73,20.79,116816.0,18.6636,18.7447,18.6636,18.7176,116816.0
2021-07-06 14:00:00,20.79,20.8,20.7,20.71,123339.0,18.7176,18.7266,18.6366,18.6456,123339.0
2021-07-06 14:30:00,20.71,20.74,20.65,20.66,166858.0,18.6456,18.6726,18.5916,18.6006,166858.0
2021-07-06 15:00:00,20.66,20.67,20.56,20.57,200134.0,18.6006,18.6096,18.5106,18.5196,200134.0
2021-07-06 15:30:00,20.57,20.59,20.51,20.55,928295.0,18.5196,18.5376,18.4656,18.5016,928295.0
2021-07-07 09:30:00,20.51,20.94,20.15,20.23,687380.0,18.4656,18.8527,18.1414,18.2135,687380.0
2021-07-07 10:00:00,20.21,20.21,19.54,19.55,909709.0,18.1955,18.1955,17.5922,17.6012,909709.0
2021-07-07 10:30:00,19.54,19.93,19.53,19.9,730587.0,17.5922,17.9434,17.5832,17.9164,730587.0
2021-07-07 11:00:00,19.89,20.12,19.86,20.1,293922.0,17.9074,18.1144,17.8803,18.0964,293922.0
2021-07-07 11:30:00,20.11,20.22,20.02,20.06,197767.0,18.1054,18.2045,18.0244,18.0604,197767.0
2021-07-07 12:00:00,20.06,20.22,20.02,20.21,193354.0,18.0604,18.2045,18.0244,18.1955,193354.0
2021-07-07 12:30:00,20.22,20.3,20.17,20.2,168272.0,18.2045,18.2765,18.1594,18.1865,168272.0
2021-07-07 13:00:00,20.21,20.26,20.08,20.11,135889.0,18.1955,18.2405,18.0784,18.1054,135889.0
2021-07-07 13:30:00,20.11,20.17,20.05,20.05,100033.0,18.1054,18.1594,18.0514,18.0514,100033.0
2021-07-07 14:00:00,20.05,20.28,20.05,20.11,150505.0,18.0514,18.2585,18.0514,18.1054,150505.0
2021-07-07 14:30:00,20.1,20.12,20.02,20.11,193239.0,18.0964,18.1144,18.0244,18.1054,193239.0
2021-07-07 15:00:00,20.1,20.21,20.09,20.18,172998.0,18.0964,18.1955,18.0874,18.1684,172998.0
2021-07-07 15:30:00,20.18,20.2,20.02,20.04,817263.0,18.1684,18.1865,18.0244,18.0424,817263.0
2021-07-08 09:30:00,19.94,20.13,19.54,19.82,1236614.0,17.9524,18.1234,17.5922,17.8443,1236614.0
2021-07-08 10:00:00,19.81,19.96,19.67,19.87,475407.0,17.8353,17.9704,17.7093,17.8893,475407.0
2021-07-08 10:30:00,19.87,19.97,19.8,19.84,267721.0,17.8893,17.9794,17.8263,17.8623,267721.0
2021-07-08 11:00:00,19.85,20.22,19.84,20.06,372111.0,17.8713,18.2045,17.8623,18.0604,372111.0
2021-07-08 11:30:00,20.05,20.32,20.05,20.26,405060.0,18.0514,18.2945,18.0514,18.2405,405060.0
2021-07-08 12:00:00,20.26,20.32,20.19,20.27,249512.0,18.2405,18.2945,18.1774,18.2495,249512.0
2021-07-08 12:30:00,20.27,20.29,20.18,20.25,113671.0,18.2495,18.2675,18.1684,18.2315,113671.0
2021-07-08 13:00:00,20.25,20.25,20.01,20.07,154007.0,18.2315,18.2315,18.0154,18.0694,154007.0
2021-07-08 13:30:00,20.07,20.09,19.94,20.02,206938.0,18.0694,18.0874,17.9524,18.0244,206938.0
2021-07-08 14:00:00,20.02,20.04,19.9,19.92,211142.0,18.0244,18.0424,17.9164,17.9344,211142.0
2021-07-08 14:30:00,19.92,19.97,19.86,19.88,132570.0,17.9344,17.9794,17.8803,17.8983,132570.0
2021-07-08 15:00:00,19.87,19.98,19.81,19.97,184015.0,17.8893,17.9884,17.8353,17.9794,184015.0
2021-07-08 15:30:00,19.97,20.03,19.87,20.03,764489.0,17.9794,18.0334,17.8893,18.0334,764489.0
2021-07-09 09:30:00,20.38,20.54,20.03,20.46,713555.0,18.3485,18.4926,18.0334,18.4205,713555.0
2021-07-09 10:00:00,20.46,20.64,20.41,20.62,361424.0,18.4205,18.5826,18.3755,18.5646,361424.0
2021-07-09 10:30:00,20.63,20.71,20.45,20.49,257498.0,18.5736,18.6456,18.4115,18.4475,257498.0
2021-07-09 11:00:00,20.49,20.56,20.41,20.46,160523.0,18.4475,18.5106,18.3755,18.4205,160523.0
2021-07-09 11:30:00,20.46,20.57,20.46,20.5,112407.0,18.4205,18.5196,18.4205,18.4565,112407.0
2021-07-09 12:00:00,20.51,20.55,20.47,20.51,119525.0,18.4656,18.5016,18.4295,18.4656,119525.0
2021-07-09 12:30:00,20.5,20.57,20.47,20.57,123648.0,18.4565,18.5196,18.4295,18.5196,123648.0
2021-07-09 13:00:00,20.56,20.61,20.52,20.57,120196.0,18.5106,18.5556,18.4746,18.5196,120196.0
2021-07-09 13:30:00,20.57,20.57,20.48,20.56,140596.0,18.5196,18.5196,18.4385,18.5106,140596.0
2021-07-09 14:00:00,20.56,20.6,20.52,20.58,166742.0,18.5106,18.5466,18.4746,18.5286,166742.0
2021-07-09 14:30:00,20.59,20.61,20.53,20.55,129369.0,18.5376,18.5556,18.4836,18.5016,129369.0
2021-07-09 15:00:00,20.54,20.63,20.54,20.61,206165.0,18.4926,18.5736,18.4926,18.5556,206165.0
2021-07-09 15:30:00,20.61,20.65,20.52,20.57,589860.0,18.5556,18.5916,18.4746,18.5196,589860.0
2021-07-12 09:30:00,20.11,20.38,19.86,20.34,563959.0,18.1054,18.3485,17.8803,18.3125,563959.0
2021-07-12 10:00:00,20.35,20.58,20.33,20.53,298104.0,18.3215,18.5286,18.3035,18.4836,298104.0
2021-07-12 10:30:00,20.53,20.61,20.26,20.37,247467.0,18.4836,18.5556,18.2405,18.3395,247467.0
2021-07-12 11:00:00,20.37,20.48,20.3,20.48,117317.0,18.3395,18.4385,18.2765,18.4385,117317.0
2021-07-12 11:30:00,20.48,20.48,20.41,20.47,106890.0,18.4385,18.4385,18.3755,18.4295,106890.0
2021-07-12 12:00:00,20.47,20.48,20.35,20.36,110861.0,18.4295,18.4385,18.3215,18.3305,110861.0
2021-07-12 12:30:00,20.36,20.42,20.32,20.32,140933.0,18.3305,18.3845,18.2945,18.2945,140933.0
2021-07-12 13:00:00,20.32,20.4,20.32,20.37,94839.0,18.2945,18.3665,18.2945,18.3395,94839.0
2021-07-12 13:30:00,20.37,20.46,20.35,20.37,136892.0,18.3395,18.4205,18.3215,18.3395,136892.0
2021-07-12 14:00:00,20.38,20.47,20.36,20.46,127372.0,18.3485,18.4295,18.3305,18.4205,127372.0
2021-07-12 14:30:00,20.45,20.55,20.45,20.55,141572.0,18.4115,18.5016,18.4115,18.5016,141572.0
2021-07-12 15:00:00,20.55,20.6,20.51,20.59,238033.0,18.5016,18.5466,18.4656,18.5376,238033.0
2021-07-12 15:30:00,20.59,20.59,20.38,20.41,633350.0,18.5376,18.5376,18.3485,18.3755,633350.0
2021-07-13 09:30:00,20.38,20.48,20.12,20.24,826536.0,18.3485,18.4385,18.1144,18.2225,826536.0
2021-07-13 10:00:00,20.23,20.24,20.03,20.07,330262.0,18.2135,18.2225,18.0334,18.0694,330262.0
2021-07-13 10:30:00,20.07,20.18,20.0,20.15,219902.0,18.0694,18.1684,18.0064,18.1414,219902.0
2021-07-13 11:00:00,20.15,20.16,20.05,20.12,140328.0,18.1414,18.1504,18.0514,18.1144,140328.0
2021-07-13 11:30:00,20.11,20.27,20.1,20.25,135637.0,18.1054,18.2495,18.0964,18.2315,135637.0
2021-07-13 12:00:00,20.25,20.35,20.24,20.27,129127.0,18.2315,18.3215,18.2225,18.2495,129127.0
2021-07-13 12:30:00,20.27,20.31,20.24,20.24,108294.0,18.2495,18.2855,18.2225,18.2225,108294.0
2021-07-13 13:00:00,20.23,20.35,20.2,20.34,192926.0,18.2135,18.3215,18.1865,18.3125,192926.0
2021-07-13 13:30:00,20.33,20.5,20.25,20.48,234774.0,18.3035,18.4565,18.2315,18.4385,234774.0
2021-07-13 14:00:00,20.47,20.47,20.37,20.42,170901.0,18.4295,18.4295,18.3395,18.3845,170901.0
2021-07-13 14:30:00,20.42,20.43,20.32,20.32,106167.0,18.3845,18.3935,18.2945,18.2945,106167.0
2021-07-13 15:00:00,20.32,20.37,20.29,20.31,170136.0,18.2945,18.3395,18.2675,18.2855,170136.0
2021-07-13 15:30:00,20.3,20.32,20.15,20.18,515778.0,18.2765,18.2945,18.1414,18.1684,515778.0
2021-07-14 09:30:00,20.35,20.59,20.12,20.12,951670.0,18.3215,18.5376,18.1144,18.1144,951670.0
2021-07-14 10:00:00,20.13,20.26,19.99,20.16,461588.0,18.1234,18.2405,17.9974,18.1504,461588.0
2021-07-14 10:30:00,20.16,20.17,19.93,19.95,312881.0,18.1504,18.1594,17.9434,17.9614,312881.0
2021-07-14 11:00:00,19.94,19.95,19.67,19.72,691786.0,17.9524,17.9614,17.7093,17.7543,691786.0
2021-07-14 11:30:00,19.72,19.8,19.24,19.29,918339.0,17.7543,17.8263,17.3221,17.3672,918339.0
2021-07-14 12:00:00,19.28,19.47,19.24,19.3,640228.0,17.3582,17.5292,17.3221,17.3762,640228.0
2021-07-14 12:30:00,19.31,19.43,19.2,19.36,455495.0,17.3852,17.4932,17.2861,17.4302,455495.0
2021-07-14 13:00:00,19.36,19.45,19.2,19.29,466782.0,17.4302,17.5112,17.2861,17.3672,466782.0
2021-07-14 13:30:00,19.3,19.39,19.22,19.25,582924.0,17.3762,17.4572,17.3041,17.3311,582924.0
2021-07-14 14:00:00,19.24,19.29,19.03,19.06,425423.0,17.3221,17.3672,17.1331,17.1601,425423.0
2021-07-14 14:30:00,19.05,19.13,19.03,19.05,321256.0,17.1511,17.2231,17.1331,17.1511,321256.0
2021-07-14 15:00:00,19.05,19.1,18.86,18.88,489459.0,17.1511,17.1961,16.98,16.998,489459.0
2021-07-14 15:30:00,18.88,19.05,18.79,19.04,1557729.0,16.998,17.1511,16.917,17.1421,1557729.0
2021-07-15 09:30:00,18.61,19.04,18.56,18.86,1828618.0,16.7549,17.1421,16.7099,16.98,1828618.0
2021-07-15 10:00:00,18.86,18.96,18.75,18.76,831219.0,16.98,17.0701,16.881,16.89,831219.0
2021-07-15 10:30:00,18.76,18.84,18.64,18.83,603760.0,16.89,16.962,16.782,16.953,603760.0
2021-07-15 11:00:00,18.83,18.92,18.69,18.82,532737.0,16.953,17.034,16.827,16.944,532737.0
2021-07-15 11:30:00,18.82,19.0,18.78,18.9,275892.0,16.944,17.1061,16.908,17.016,275892.0
2021-07-15 12:00:00,18.89,18.91,18.79,18.84,603752.0,17.007,17.025,16.917,16.962,603752.0
2021-07-15 12:30:00,18.84,18.84,18.7,18.71,144206.0,16.962,16.962,16.836,16.845,144206.0
2021-07-15 13:00:00,18.7,18.7,18.51,18.55,353271.0,16.836,16.836,16.6649,16.7009,353271.0
2021-07-15 13:30:00,18.55,18.56,18.32,18.36,691504.0,16.7009,16.7099,16.4939,16.5299,691504.0
2021-07-15 14:00:00,18.35,18.58,18.35,18.52,495411.0,16.5209,16.7279,16.5209,16.6739,495411.0
2021-07-15 14:30:00,18.52,18.55,18.47,18.48,180842.0,16.6739,16.7009,16.6289,16.6379,180842.0
2021-07-15 15:00:00,18.48,18.52,18.3,18.39,396828.0,16.6379,16.6739,16.4758,16.5569,396828.0
2021-07-15 15:30:00,18.39,18.5,18.36,18.47,1145085.0,16.5569,16.6559,16.5299,16.6289,1145085.0
2021-07-16 09:30:00,18.64,18.74,18.22,18.33,569743.0,16.782,16.872,16.4038,16.5029,569743.0
2021-07-16 10:00:00,18.32,18.34,17.95,17.99,967138.0,16.4939,16.5119,16.1607,16.1967,967138.0
2021-07-16 10:30:00,17.99,18.17,17.89,18.16,601627.0,16.1967,16.3588,16.1067,16.3498,601627.0
2021-07-16 11:00:00,18.16,18.25,18.06,18.22,379499.0,16.3498,16.4308,16.2598,16.4038,379499.0
2021-07-16 11:30:00,18.21,18.29,18.16,18.18,228329.0,16.3948,16.4668,16.3498,16.3678,228329.0
2021-07-16 12:00:00,18.18,18.18,18.03,18.12,273548.0,16.3678,16.3678,16.2328,16.3138,273548.0
2021-07-16 12:30:00,18.11,18.14,18.09,18.13,243122.0,16.3048,16.3318,16.2868,16.3228,243122.0
2021-07-16 13:00:00,18.14,18.14,18.02,18.12,409839.0,16.3318,16.3318,16.2238,16.3138,409839.0
2021-07-16 13:30:00,18.12,18.12,17.91,18.0,556129.0,16.3138,16.3138,16.1247,16.2057,556129.0
2021-07-16 14:00:00,18.0,18.04,17.95,17.95,535364.0,16.2057,16.2418,16.1607,16.1607,535364.0
2021-07-16 14:30:00,17.95,18.01,17.94,18.01,560234.0,16.1607,16.2148,16.1517,16.2148,560234.0
2021-07-16 15:00:00,18.0,18.08,17.97,17.98,601305.0,16.2057,16.2778,16.1787,16.1877,601305.0
2021-07-16 15:30:00,17.97,18.0,17.87,17.98,1550289.0,16.1787,16.2057,16.0887,16.1877,1550289.0
2021-07-19 09:30:00,17.15,17.6,16.95,17.03,2454249.0,15.4405,15.8456,15.2604,15.3324,2454249.0
2021-07-19 10:00:00,17.02,17.26,16.95,17.01,1296288.0,15.3234,15.5395,15.2604,15.3144,1296288.0
2021-07-19 10:30:00,17.0,17.39,16.93,17.08,697947.0,15.3054,15.6566,15.2424,15.3775,697947.0
2021-07-19 11:00:00,17.07,17.3,16.97,17.22,549797.0,15.3685,15.5755,15.2784,15.5035,549797.0
2021-07-19 11:30:00,17.21,17.37,17.18,17.32,304000.0,15.4945,15.6385,15.4675,15.5935,304000.0
2021-07-19 12:00:00,17.32,17.32,17.09,17.12,300872.0,15.5935,15.5935,15.3865,15.4135,300872.0
2021-07-19 12:30:00,17.11,17.12,16.96,17.02,402406.0,15.4045,15.4135,15.2694,15.3234,402406.0
2021-07-19 13:00:00,17.02,17.15,16.94,17.02,390626.0,15.3234,15.4405,15.2514,15.3234,390626.0
2021-07-19 13:30:00,17.01,17.14,16.93,16.97,552867.0,15.3144,15.4315,15.2424,15.2784,552867.0
2021-07-19 14:00:00,16.98,17.14,16.97,17.14,622354.0,15.2874,15.4315,15.2784,15.4315,622354.0
2021-07-19 14:30:00,17.14,17.15,17.02,17.06,369093.0,15.4315,15.4405,15.3234,15.3594,369093.0
2021-07-19 15:00:00,17.07,17.15,17.01,17.11,389682.0,15.3685,15.4405,15.3144,15.4045,389682.0
2021-07-19 15:30:00,17.11,17.24,17.06,17.21,1233366.0,15.4045,15.5215,15.3594,15.4945,1233366.0
2021-07-20 09:30:00,16.94,17.32,16.83,17.29,1376904.0,15.2514,15.5935,15.1524,15.5665,1376904.0
2021-07-20 10:00:00,17.29,17.49,17.07,17.44,665253.0,15.5665,15.7466,15.3685,15.7016,665253.0
2021-07-20 10:30:00,17.45,17.5,17.22,17.36,657911.0,15.7106,15.7556,15.5035,15.6295,657911.0
2021-07-20 11:00:00,17.36,17.41,17.26,17.31,395851.0,15.6295,15.6746,15.5395,15.5845,395851.0
2021-07-20 11:30:00,17.32,17.49,17.3,17.45,314897.0,15.5935,15.7466,15.5755,15.7106,314897.0
2021-07-20 12:00:00,17.45,17.63,17.41,17.54,1078902.0,15.7106,15.8726,15.6746,15.7916,1078902.0
2021-07-20 12:30:00,17.53,17.65,17.51,17.54,254518.0,15.7826,15.8906,15.7646,15.7916,254518.0
2021-07-20 13:00:00,17.53,17.55,17.36,17.44,524245.0,15.7826,15.8006,15.6295,15.7016,524245.0
2021-07-20 13:30:00,17.44,17.49,17.35,17.38,307771.0,15.7016,15.7466,15.6205,15.6476,307771.0
2021-07-20 14:00:00,17.39,17.5,17.35,17.37,237887.0,15.6566,15.7556,15.6205,15.6385,237887.0
2021-07-20 14:30:00,17.36,17.45,17.34,17.39,210737.0,15.6295,15.7106,15.6115,15.6566,210737.0
2021-07-20 15:00:00,17.4,17.53,17.36,17.5,367399.0,15.6656,15.7826,15.6295,15.7556,367399.0
2021-07-20 15:30:00,17.51,17.66,17.5,17.56,1485646.0,15.7646,15.8996,15.7556,15.8096,1485646.0
2021-07-21 09:30:00,17.68,18.33,17.68,18.23,1790086.0,15.9393,16.5253,15.9393,16.4351,1790086.0
2021-07-21 10:00:00,18.24,18.38,18.08,18.09,962198.0,16.4441,16.5703,16.2999,16.3089,962198.0
2021-07-21 10:30:00,18.1,18.36,17.96,18.23,962229.0,16.3179,16.5523,16.1917,16.4351,962229.0
2021-07-21 11:00:00,18.23,18.35,18.21,18.23,391568.0,16.4351,16.5433,16.4171,16.4351,391568.0
2021-07-21 11:30:00,18.23,18.46,18.23,18.43,283339.0,16.4351,16.6425,16.4351,16.6154,283339.0
2021-07-21 12:00:00,18.44,18.56,18.39,18.47,318312.0,16.6244,16.7326,16.5793,16.6515,318312.0
2021-07-21 12:30:00,18.47,18.52,18.4,18.51,166292.0,16.6515,16.6965,16.5884,16.6875,166292.0
2021-07-21 13:00:00,18.51,18.58,18.45,18.51,225424.0,16.6875,16.7506,16.6334,16.6875,225424.0
2021-07-21 13:30:00,18.51,18.53,18.39,18.41,168738.0,16.6875,16.7056,16.5793,16.5974,168738.0
2021-07-21 14:00:00,18.42,18.44,18.27,18.36,226405.0,16.6064,16.6244,16.4712,16.5523,226405.0
2021-07-21 14:30:00,18.35,18.42,18.34,18.38,231065.0,16.5433,16.6064,16.5343,16.5703,231065.0
2021-07-21 15:00:00,18.37,18.44,18.36,18.4,272330.0,16.5613,16.6244,16.5523,16.5884,272330.0
2021-07-21 15:30:00,18.41,18.45,18.37,18.43,1336226.0,16.5974,16.6334,16.5613,16.6154,1336226.0
2021-07-22 09:30:00,18.32,18.44,17.82,18.11,952325.0,16.5162,16.6244,16.0655,16.3269,952325.0
2021-07-22 10:00:00,18.11,18.24,17.98,18.16,309965.0,16.3269,16.4441,16.2097,16.372,309965.0
2021-07-22 10:30:00,18.16,18.2,17.99,18.01,365364.0,16.372,16.4081,16.2187,16.2368,365364.0
2021-07-22 11:00:00,18.02,18.15,17.98,18.14,348689.0,16.2458,16.363,16.2097,16.354,348689.0
2021-07-22 11:30:00,18.14,18.17,18.1,18.14,265253.0,16.354,16.381,16.3179,16.354,265253.0
2021-07-22 12:00:00,18.14,18.19,18.09,18.18,195518.0,16.354,16.399,16.3089,16.39,195518.0
2021-07-22 12:30:00,18.18,18.31,18.17,18.28,498077.0,16.39,16.5072,16.381,16.4802,498077.0
2021-07-22 13:00:00,18.28,18.32,18.2,18.28,178920.0,16.4802,16.5162,16.4081,16.4802,178920.0
2021-07-22 13:30:00,18.29,18.34,18.24,18.33,123486.0,16.4892,16.5343,16.4441,16.5253,123486.0
2021-07-22 14:00:00,18.33,18.35,18.28,18.34,129027.0,16.5253,16.5433,16.4802,16.5343,129027.0
2021-07-22 14:30:00,18.35,18.35,18.25,18.28,113678.0,16.5433,16.5433,16.4531,16.4802,113678.0
2021-07-22 15:00:00,18.29,18.34,18.25,18.32,183754.0,16.4892,16.5343,16.4531,16.5162,183754.0
2021-07-22 15:30:00,18.33,18.37,18.22,18.25,1441525.0,16.5253,16.5613,16.4261,16.4531,1441525.0
2021-07-23 09:30:00,18.32,18.45,17.75,17.76,542109.0,16.5162,16.6334,16.0024,16.0114,542109.0
2021-07-23 10:00:00,17.75,17.93,17.73,17.91,390723.0,16.0024,16.1646,15.9843,16.1466,390723.0
2021-07-23 10:30:00,17.91,18.06,17.86,18.05,542613.0,16.1466,16.2818,16.1015,16.2728,542613.0
2021-07-23 11:00:00,18.05,18.05,17.89,17.95,191024.0,16.2728,16.2728,16.1286,16.1827,191024.0
2021-07-23 11:30:00,17.95,18.06,17.88,17.9,259871.0,16.1827,16.2818,16.1196,16.1376,259871.0
2021-07-23 12:00:00,17.89,18.07,17.89,18.0,454906.0,16.1286,16.2909,16.1286,16.2277,454906.0
2021-07-23 12:30:00,18.0,18.03,17.92,18.01,522051.0,16.2277,16.2548,16.1556,16.2368,522051.0
2021-07-23 13:00:00,18.0,18.11,17.96,18.06,312686.0,16.2277,16.3269,16.1917,16.2818,312686.0
2021-07-23 13:30:00,18.07,18.15,18.05,18.14,174642.0,16.2909,16.363,16.2728,16.354,174642.0
2021-07-23 14:00:00,18.13,18.18,18.07,18.13,133416.0,16.3449,16.39,16.2909,16.3449,133416.0
2021-07-23 14:30:00,18.14,18.2,18.13,18.18,132830.0,16.354,16.4081,16.3449,16.39,132830.0
2021-07-23 15:00:00,18.18,18.26,18.11,18.26,481953.0,16.39,16.4621,16.3269,16.4621,481953.0
2021-07-23 15:30:00,18.26,18.29,18.21,18.22,1239557.0,16.4621,16.4892,16.4171,16.4261,1239557.0
2021-07-26 09:30:00,18.23,18.79,18.22,18.74,833453.0,16.4351,16.94,16.4261,16.8949,833453.0
2021-07-26 10:00:00,18.73,18.97,18.72,18.87,383291.0,16.8859,17.1022,16.8769,17.0121,383291.0
2021-07-26 10:30:00,18.87,18.92,18.56,18.57,298210.0,17.0121,17.0572,16.7326,16.7416,298210.0
2021-07-26 11:00:00,18.57,18.67,18.54,18.66,186090.0,16.7416,16.8318,16.7146,16.8228,186090.0
2021-07-26 11:30:00,18.67,18.78,18.62,18.71,206509.0,16.8318,16.9309,16.7867,16.8678,206509.0
2021-07-26 12:00:00,18.71,18.72,18.61,18.69,181119.0,16.8678,16.8769,16.7777,16.8498,181119.0
2021-07-26 12:30:00,18.7,18.74,18.65,18.65,118089.0,16.8588,16.8949,16.8137,16.8137,118089.0
2021-07-26 13:00:00,18.64,18.73,18.64,18.72,97095.0,16.8047,16.8859,16.8047,16.8769,97095.0
2021-07-26 13:30:00,18.73,18.73,18.6,18.65,86953.0,16.8859,16.8859,16.7687,16.8137,86953.0
2021-07-26 14:00:00,18.64,18.72,18.61,18.7,155048.0,16.8047,16.8769,16.7777,16.8588,155048.0
2021-07-26 14:30:00,18.7,18.72,18.64,18.66,96431.0,16.8588,16.8769,16.8047,16.8228,96431.0
2021-07-26 15:00:00,18.67,18.75,18.65,18.73,147096.0,16.8318,16.9039,16.8137,16.8859,147096.0
2021-07-26 15:30:00,18.73,18.98,18.68,18.85,1490471.0,16.8859,17.1113,16.8408,16.9941,1490471.0
2021-07-27 09:30:00,18.65,18.65,18.36,18.42,707424.0,16.8137,16.8137,16.5523,16.6064,707424.0
2021-07-27 10:00:00,18.41,18.73,18.39,18.7,382463.0,16.5974,16.8859,16.5793,16.8588,382463.0
2021-07-27 10:30:00,18.68,18.76,18.58,18.72,322718.0,16.8408,16.9129,16.7506,16.8769,322718.0
2021-07-27 11:00:00,18.71,18.8,18.57,18.61,202733.0,16.8678,16.949,16.7416,16.7777,202733.0
2021-07-27 11:30:00,18.61,18.61,18.47,18.55,222623.0,16.7777,16.7777,16.6515,16.7236,222623.0
2021-07-27 12:00:00,18.55,18.57,18.4,18.43,190637.0,16.7236,16.7416,16.5884,16.6154,190637.0
2021-07-27 12:30:00,18.42,18.45,18.34,18.42,183190.0,16.6064,16.6334,16.5343,16.6064,183190.0
2021-07-27 13:00:00,18.42,18.51,18.4,18.44,148557.0,16.6064,16.6875,16.5884,16.6244,148557.0
2021-07-27 13:30:00,18.44,18.56,18.44,18.52,300984.0,16.6244,16.7326,16.6244,16.6965,300984.0
2021-07-27 14:00:00,18.51,18.63,18.5,18.59,111548.0,16.6875,16.7957,16.6785,16.7597,111548.0
2021-07-27 14:30:00,18.59,18.64,18.53,18.6,365511.0,16.7597,16.8047,16.7056,16.7687,365511.0
2021-07-27 15:00:00,18.6,18.69,18.58,18.62,163034.0,16.7687,16.8498,16.7506,16.7867,163034.0
2021-07-27 15:30:00,18.62,18.63,18.5,18.56,1133004.0,16.7867,16.7957,16.6785,16.7326,1133004.0
2021-07-28 09:30:00,18.74,18.97,18.57,18.67,743129.0,16.8949,17.1022,16.7416,16.8318,743129.0
2021-07-28 10:00:00,18.67,18.73,18.5,18.52,441804.0,16.8318,16.8859,16.6785,16.6965,441804.0
2021-07-28 10:30:00,18.52,18.63,18.45,18.55,336711.0,16.6965,16.7957,16.6334,16.7236,336711.0
2021-07-28 11:00:00,18.56,18.73,18.55,18.73,260936.0,16.7326,16.8859,16.7236,16.8859,260936.0
2021-07-28 11:30:00,18.72,18.84,18.72,18.79,283005.0,16.8769,16.985,16.8769,16.94,283005.0
2021-07-28 12:00:00,18.79,18.9,18.76,18.85,228380.0,16.94,17.0391,16.9129,16.9941,228380.0
2021-07-28 12:30:00,18.85,18.97,18.85,18.95,162874.0,16.9941,17.1022,16.9941,17.0842,162874.0
2021-07-28 13:00:00,18.95,19.03,18.94,18.99,208060.0,17.0842,17.1563,17.0752,17.1203,208060.0
2021-07-28 13:30:00,19.0,19.04,18.94,18.98,150599.0,17.1293,17.1653,17.0752,17.1113,150599.0
2021-07-28 14:00:00,18.97,19.08,18.97,19.05,223395.0,17.1022,17.2014,17.1022,17.1744,223395.0
2021-07-28 14:30:00,19.05,19.23,19.02,19.18,268352.0,17.1744,17.3366,17.1473,17.2916,268352.0
2021-07-28 15:00:00,19.18,19.27,19.11,19.16,218508.0,17.2916,17.3727,17.2285,17.2735,218508.0
2021-07-28 15:30:00,19.16,19.19,19.03,19.04,657555.0,17.2735,17.3006,17.1563,17.1653,657555.0
2021-07-29 09:30:00,19.41,19.53,19.09,19.12,1328691.0,17.4989,17.6071,17.2104,17.2375,1328691.0
2021-07-29 10:00:00,19.12,19.34,19.06,19.2,708587.0,17.2375,17.4358,17.1834,17.3096,708587.0
2021-07-29 10:30:00,19.2,19.28,19.13,19.16,378360.0,17.3096,17.3817,17.2465,17.2735,378360.0
2021-07-29 11:00:00,19.16,19.31,19.12,19.19,270013.0,17.2735,17.4088,17.2375,17.3006,270013.0
2021-07-29 11:30:00,19.19,19.29,19.18,19.22,187025.0,17.3006,17.3907,17.2916,17.3276,187025.0
2021-07-29 12:00:00,19.23,19.36,19.21,19.33,296806.0,17.3366,17.4538,17.3186,17.4268,296806.0
2021-07-29 12:30:00,19.33,19.34,19.22,19.28,204068.0,17.4268,17.4358,17.3276,17.3817,204068.0
2021-07-29 13:00:00,19.27,19.35,19.23,19.26,182058.0,17.3727,17.4448,17.3366,17.3637,182058.0
2021-07-29 13:30:00,19.26,19.27,19.1,19.13,257879.0,17.3637,17.3727,17.2194,17.2465,257879.0
2021-07-29 14:00:00,19.12,19.21,19.07,19.2,243228.0,17.2375,17.3186,17.1924,17.3096,243228.0
2021-07-29 14:30:00,19.2,19.22,19.14,19.14,217970.0,17.3096,17.3276,17.2555,17.2555,217970.0
2021-07-29 15:00:00,19.14,19.15,19.06,19.09,239359.0,17.2555,17.2645,17.1834,17.2104,239359.0
2021-07-29 15:30:00,19.09,19.14,19.04,19.08,789711.0,17.2104,17.2555,17.1653,17.2014,789711.0
2021-07-30 09:30:00,18.95,18.96,18.69,18.83,614626.0,17.0842,17.0932,16.8498,16.976,614626.0
2021-07-30 10:00:00,18.82,18.84,18.65,18.65,293522.0,16.967,16.985,16.8137,16.8137,293522.0
2021-07-30 10:30:00,18.64,18.7,18.51,18.59,305198.0,16.8047,16.8588,16.6875,16.7597,305198.0
2021-07-30 11:00:00,18.58,18.72,18.55,18.67,230473.0,16.7506,16.8769,16.7236,16.8318,230473.0
2021-07-30 11:30:00,18.66,18.68,18.53,18.68,332891.0,16.8228,16.8408,16.7056,16.8408,332891.0
2021-07-30 12:00:00,18.68,18.71,18.63,18.69,138509.0,16.8408,16.8678,16.7957,16.8498,138509.0
2021-07-30 12:30:00,18.68,18.69,18.57,18.57,178275.0,16.8408,16.8498,16.7416,16.7416,178275.0
2021-07-30 13:00:00,18.57,18.58,18.39,18.42,446163.0,16.7416,16.7506,16.5793,16.6064,446163.0
2021-07-30 13:30:00,18.42,18.51,18.37,18.48,234198.0,16.6064,16.6875,16.5613,16.6605,234198.0
2021-07-30 14:00:00,18.47,18.65,18.44,18.57,282089.0,16.6515,16.8137,16.6244,16.7416,282089.0
2021-07-30 14:30:00,18.57,18.62,18.56,18.62,272779.0,16.7416,16.7867,16.7326,16.7867,272779.0
2021-07-30 15:00:00,18.62,18.7,18.61,18.66,358510.0,16.7867,16.8588,16.7777,16.8228,358510.0
2021-07-30 15:30:00,18.65,18.78,18.64,18.74,1223497.0,16.8137,16.9309,16.8047,16.8949,1223497.0
2021-08-02 09:30:00,18.8,19.25,18.69,19.2,665239.0,16.949,17.3547,16.8498,17.3096,665239.0
2021-08-02 10:00:00,19.19,19.33,18.83,18.85,387233.0,17.3006,17.4268,16.976,16.9941,387233.0
2021-08-02 10:30:00,18.85,18.95,18.67,18.72,327945.0,16.9941,17.0842,16.8318,16.8769,327945.0
2021-08-02 11:00:00,18.72,18.79,18.53,18.55,529325.0,16.8769,16.94,16.7056,16.7236,529325.0
2021-08-02 11:30:00,18.54,18.55,18.44,18.44,423955.0,16.7146,16.7236,16.6244,16.6244,423955.0
2021-08-02 12:00:00,18.45,18.49,18.32,18.49,562794.0,16.6334,16.6695,16.5162,16.6695,562794.0
2021-08-02 12:30:00,18.48,18.57,18.47,18.53,235789.0,16.6605,16.7416,16.6515,16.7056,235789.0
2021-08-02 13:00:00,18.54,18.57,18.43,18.48,174396.0,16.7146,16.7416,16.6154,16.6605,174396.0
2021-08-02 13:30:00,18.48,18.56,18.44,18.49,128136.0,16.6605,16.7326,16.6244,16.6695,128136.0
2021-08-02 14:00:00,18.48,18.64,18.46,18.64,231903.0,16.6605,16.8047,16.6425,16.8047,231903.0
2021-08-02 14:30:00,18.63,18.68,18.62,18.64,180196.0,16.7957,16.8408,16.7867,16.8047,180196.0
2021-08-02 15:00:00,18.64,18.68,18.56,18.57,224575.0,16.8047,16.8408,16.7326,16.7416,224575.0
2021-08-02 15:30:00,18.57,18.59,18.27,18.28,1373797.0,16.7416,16.7597,16.4712,16.4802,1373797.0
2021-08-03 09:30:00,18.0,18.23,17.83,18.11,1448609.0,16.2277,16.4351,16.0745,16.3269,1448609.0
2021-08-03 10:00:00,18.11,18.45,18.09,18.41,925849.0,16.3269,16.6334,16.3089,16.5974,925849.0
2021-08-03 10:30:00,18.4,18.56,18.22,18.22,648343.0,16.5884,16.7326,16.4261,16.4261,648343.0
2021-08-03 11:00:00,18.22,18.6,18.22,18.55,373331.0,16.4261,16.7687,16.4261,16.7236,373331.0
2021-08-03 11:30:00,18.56,18.62,18.44,18.55,680447.0,16.7326,16.7867,16.6244,16.7236,680447.0
2021-08-03 12:00:00,18.56,18.7,18.54,18.65,464639.0,16.7326,16.8588,16.7146,16.8137,464639.0
2021-08-03 12:30:00,18.66,18.75,18.6,18.72,296106.0,16.8228,16.9039,16.7687,16.8769,296106.0
2021-08-03 13:00:00,18.72,18.75,18.63,18.65,498110.0,16.8769,16.9039,16.7957,16.8137,498110.0
2021-08-03 13:30:00,18.66,18.69,18.51,18.69,199498.0,16.8228,16.8498,16.6875,16.8498,199498.0
2021-08-03 14:00:00,18.69,18.71,18.57,18.7,222399.0,16.8498,16.8678,16.7416,16.8588,222399.0
2021-08-03 14:30:00,18.69,18.81,18.68,18.73,179640.0,16.8498,16.958,16.8408,16.8859,179640.0
2021-08-03 15:00:00,18.74,18.81,18.69,18.76,244582.0,16.8949,16.958,16.8498,16.9129,244582.0
2021-08-03 15:30:00,18.75,18.79,18.64,18.77,1004527.0,16.9039,16.94,16.8047,16.9219,1004527.0
2021-08-04 09:30:00,18.2,18.38,17.89,17.99,1257379.0,16.4081,16.5703,16.1286,16.2187,1257379.0
2021-08-04 10:00:00,17.99,18.39,17.97,18.35,850943.0,16.2187,16.5793,16.2007,16.5433,850943.0
2021-08-04 10:30:00,18.34,18.34,18.0,18.07,613034.0,16.5343,16.5343,16.2277,16.2909,613034.0
2021-08-04 11:00:00,18.07,18.24,18.03,18.21,293806.0,16.2909,16.4441,16.2548,16.4171,293806.0
2021-08-04 11:30:00,18.22,18.22,17.92,17.94,324383.0,16.4261,16.4261,16.1556,16.1737,324383.0
2021-08-04 12:00:00,17.93,18.02,17.9,17.95,503923.0,16.1646,16.2458,16.1376,16.1827,503923.0
2021-08-04 12:30:00,17.95,17.99,17.87,17.98,351723.0,16.1827,16.2187,16.1105,16.2097,351723.0
2021-08-04 13:00:00,17.98,18.05,17.88,17.92,601567.0,16.2097,16.2728,16.1196,16.1556,601567.0
2021-08-04 13:30:00,17.91,17.97,17.81,17.87,427327.0,16.1466,16.2007,16.0565,16.1105,427327.0
2021-08-04 14:00:00,17.86,17.9,17.77,17.8,518439.0,16.1015,16.1376,16.0204,16.0474,518439.0
2021-08-04 14:30:00,17.8,17.83,17.63,17.66,617426.0,16.0474,16.0745,15.8942,15.9212,617426.0
2021-08-04 15:00:00,17.66,17.76,17.64,17.76,739580.0,15.9212,16.0114,15.9032,16.0114,739580.0
2021-08-04 15:30:00,17.77,17.89,17.73,17.76,2113047.0,16.0204,16.1286,15.9843,16.0114,2113047.0
2021-08-05 09:30:00,17.34,17.92,17.34,17.86,3387712.0,15.6327,16.1556,15.6327,16.1015,3387712.0
2021-08-05 10:00:00,17.86,18.12,17.71,18.08,907930.0,16.1015,16.3359,15.9663,16.2999,907930.0
2021-08-05 10:30:00,18.08,18.23,18.06,18.21,654857.0,16.2999,16.4351,16.2818,16.4171,654857.0
2021-08-05 11:00:00,18.22,18.34,18.15,18.33,357652.0,16.4261,16.5343,16.363,16.5253,357652.0
2021-08-05 11:30:00,18.32,18.37,18.2,18.3,281628.0,16.5162,16.5613,16.4081,16.4982,281628.0
2021-08-05 12:00:00,18.3,18.33,18.22,18.23,169876.0,16.4982,16.5253,16.4261,16.4351,169876.0
2021-08-05 12:30:00,18.23,18.27,18.13,18.14,485267.0,16.4351,16.4712,16.3449,16.354,485267.0
2021-08-05 13:00:00,18.14,18.25,18.12,18.2,227893.0,16.354,16.4531,16.3359,16.4081,227893.0
2021-08-05 13:30:00,18.19,18.22,18.09,18.22,242315.0,16.399,16.4261,16.3089,16.4261,242315.0
2021-08-05 14:00:00,18.21,18.23,18.13,18.22,172635.0,16.4171,16.4351,16.3449,16.4261,172635.0
2021-08-05 14:30:00,18.21,18.22,18.06,18.06,264225.0,16.4171,16.4261,16.2818,16.2818,264225.0
2021-08-05 15:00:00,18.06,18.12,18.05,18.05,176511.0,16.2818,16.3359,16.2728,16.2728,176511.0
2021-08-05 15:30:00,18.05,18.08,17.95,18.05,862966.0,16.2728,16.2999,16.1827,16.2728,862966.0
2021-08-06 09:30:00,18.5,18.7,18.1,18.23,727151.0,16.6785,16.8588,16.3179,16.4351,727151.0
2021-08-06 10:00:00,18.23,18.3,18.1,18.21,361837.0,16.4351,16.4982,16.3179,16.4171,361837.0
2021-08-06 10:30:00,18.2,18.28,18.12,18.26,468331.0,16.4081,16.4802,16.3359,16.4621,468331.0
2021-08-06 11:00:00,18.26,18.42,18.16,18.39,474167.0,16.4621,16.6064,16.372,16.5793,474167.0
2021-08-06 11:30:00,18.4,18.49,18.37,18.46,217984.0,16.5884,16.6695,16.5613,16.6425,217984.0
2021-08-06 12:00:00,18.46,18.5,18.41,18.46,179232.0,16.6425,16.6785,16.5974,16.6425,179232.0
2021-08-06 12:30:00,18.46,18.54,18.38,18.53,164922.0,16.6425,16.7146,16.5703,16.7056,164922.0
2021-08-06 13:00:00,18.52,18.56,18.48,18.48,187887.0,16.6965,16.7326,16.6605,16.6605,187887.0
2021-08-06 13:30:00,18.49,18.51,18.45,18.46,169659.0,16.6695,16.6875,16.6334,16.6425,169659.0
2021-08-06 14:00:00,18.45,18.46,18.33,18.35,239252.0,16.6334,16.6425,16.5253,16.5433,239252.0
2021-08-06 14:30:00,18.35,18.35,18.24,18.27,409720.0,16.5433,16.5433,16.4441,16.4712,409720.0
2021-08-06 15:00:00,18.27,18.3,18.22,18.29,572296.0,16.4712,16.4982,16.4261,16.4892,572296.0
2021-08-06 15:30:00,18.29,18.34,18.26,18.33,765425.0,16.4892,16.5343,16.4621,16.5253,765425.0
2021-08-09 09:30:00,17.94,18.19,17.84,18.1,818526.0,16.1737,16.399,16.0835,16.3179,818526.0
2021-08-09 10:00:00,18.1,18.16,17.59,17.62,1068884.0,16.3179,16.372,15.8581,15.8852,1068884.0
2021-08-09 10:30:00,17.61,17.75,17.55,17.73,563197.0,15.8761,16.0024,15.8221,15.9843,563197.0
2021-08-09 11:00:00,17.73,17.96,17.71,17.95,365258.0,15.9843,16.1917,15.9663,16.1827,365258.0
2021-08-09 11:30:00,17.95,18.09,17.94,18.05,298973.0,16.1827,16.3089,16.1737,16.2728,298973.0
2021-08-09 12:00:00,18.05,18.08,18.02,18.05,223515.0,16.2728,16.2999,16.2458,16.2728,223515.0
2021-08-09 12:30:00,18.05,18.06,17.93,17.95,138146.0,16.2728,16.2818,16.1646,16.1827,138146.0
2021-08-09 13:00:00,17.96,18.04,17.95,18.03,154212.0,16.1917,16.2638,16.1827,16.2548,154212.0
2021-08-09 13:30:00,18.04,18.04,17.91,17.91,210757.0,16.2638,16.2638,16.1466,16.1466,210757.0
2021-08-09 14:00:00,17.91,17.93,17.87,17.92,219577.0,16.1466,16.1646,16.1105,16.1556,219577.0
2021-08-09 14:30:00,17.93,17.99,17.93,17.98,155881.0,16.1646,16.2187,16.1646,16.2097,155881.0
2021-08-09 15:00:00,17.97,18.02,17.91,17.92,250829.0,16.2007,16.2458,16.1466,16.1556,250829.0
2021-08-09 15:30:00,17.92,18.11,17.86,17.9,2252081.0,16.1556,16.3269,16.1015,16.1376,2252081.0
2021-08-10 09:30:00,18.02,18.39,18.01,18.38,690653.0,16.2458,16.5793,16.2368,16.5703,690653.0
2021-08-10 10:00:00,18.39,18.61,18.35,18.53,704809.0,16.5793,16.7777,16.5433,16.7056,704809.0
2021-08-10 10:30:00,18.53,18.78,18.51,18.76,509458.0,16.7056,16.9309,16.6875,16.9129,509458.0
2021-08-10 11:00:00,18.76,18.99,18.74,18.96,396203.0,16.9129,17.1203,16.8949,17.0932,396203.0
2021-08-10 11:30:00,18.95,19.02,18.88,19.01,452790.0,17.0842,17.1473,17.0211,17.1383,452790.0
2021-08-10 12:00:00,19.01,19.12,19.0,19.1,296382.0,17.1383,17.2375,17.1293,17.2194,296382.0
2021-08-10 12:30:00,19.09,19.13,19.0,19.03,274639.0,17.2104,17.2465,17.1293,17.1563,274639.0
2021-08-10 13:00:00,19.03,19.14,19.02,19.12,251805.0,17.1563,17.2555,17.1473,17.2375,251805.0
2021-08-10 13:30:00,19.12,19.14,18.97,19.03,274291.0,17.2375,17.2555,17.1022,17.1563,274291.0
2021-08-10 14:00:00,19.03,19.1,18.97,18.99,326911.0,17.1563,17.2194,17.1022,17.1203,326911.0
2021-08-10 14:30:00,19.0,19.07,18.99,19.03,162297.0,17.1293,17.1924,17.1203,17.1563,162297.0
2021-08-10 15:00:00,19.02,19.09,18.98,19.07,227936.0,17.1473,17.2104,17.1113,17.1924,227936.0
2021-08-10 15:30:00,19.08,19.13,19.04,19.06,1043217.0,17.2014,17.2465,17.1653,17.1834,1043217.0
2021-08-11 09:30:00,18.89,18.97,18.6,18.73,844373.0,17.0301,17.1022,16.7687,16.8859,844373.0
2021-08-11 10:00:00,18.72,19.08,18.65,18.98,572781.0,16.8769,17.2014,16.8137,17.1113,572781.0
2021-08-11 10:30:00,18.97,18.99,18.83,18.89,303896.0,17.1022,17.1203,16.976,17.0301,303896.0
2021-08-11 11:00:00,18.9,18.92,18.72,18.8,332526.0,17.0391,17.0572,16.8769,16.949,332526.0
2021-08-11 11:30:00,18.78,18.83,18.73,18.82,223930.0,16.9309,16.976,16.8859,16.967,223930.0
2021-08-11 12:00:00,18.83,19.0,18.82,18.98,188710.0,16.976,17.1293,16.967,17.1113,188710.0
2021-08-11 12:30:00,18.97,19.21,18.97,19.2,243011.0,17.1022,17.3186,17.1022,17.3096,243011.0
2021-08-11 13:00:00,19.2,19.25,19.11,19.19,280974.0,17.3096,17.3547,17.2285,17.3006,280974.0
2021-08-11 13:30:00,19.18,19.23,19.12,19.12,213344.0,17.2916,17.3366,17.2375,17.2375,213344.0
2021-08-11 14:00:00,19.13,19.16,19.07,19.15,119915.0,17.2465,17.2735,17.1924,17.2645,119915.0
2021-08-11 14:30:00,19.16,19.21,19.14,19.2,116031.0,17.2735,17.3186,17.2555,17.3096,116031.0
2021-08-11 15:00:00,19.2,19.25,19.18,19.25,253540.0,17.3096,17.3547,17.2916,17.3547,253540.0
2021-08-11 15:30:00,19.24,19.25,19.13,19.23,1187472.0,17.3457,17.3547,17.2465,17.3366,1187472.0
2021-08-12 09:30:00,19.15,19.28,18.84,18.92,514109.0,17.2645,17.3817,16.985,17.0572,514109.0
2021-08-12 10:00:00,18.93,18.99,18.73,18.78,346654.0,17.0662,17.1203,16.8859,16.9309,346654.0
2021-08-12 10:30:00,18.78,18.8,18.65,18.69,350703.0,16.9309,16.949,16.8137,16.8498,350703.0
2021-08-12 11:00:00,18.68,18.7,18.53,18.69,270693.0,16.8408,16.8588,16.7056,16.8498,270693.0
2021-08-12 11:30:00,18.7,18.72,18.58,18.7,179996.0,16.8588,16.8769,16.7506,16.8588,179996.0
2021-08-12 12:00:00,18.7,18.83,18.7,18.81,202783.0,16.8588,16.976,16.8588,16.958,202783.0
2021-08-12 12:30:00,18.81,18.82,18.74,18.77,156364.0,16.958,16.967,16.8949,16.9219,156364.0
2021-08-12 13:00:00,18.77,18.77,18.57,18.58,183599.0,16.9219,16.9219,16.7416,16.7506,183599.0
2021-08-12 13:30:00,18.58,18.69,18.54,18.68,155900.0,16.7506,16.8498,16.7146,16.8408,155900.0
2021-08-12 14:00:00,18.68,18.8,18.65,18.75,126450.0,16.8408,16.949,16.8137,16.9039,126450.0
2021-08-12 14:30:00,18.76,18.81,18.71,18.8,141539.0,16.9129,16.958,16.8678,16.949,141539.0
2021-08-12 15:00:00,18.8,18.86,18.79,18.82,179882.0,16.949,17.0031,16.94,16.967,179882.0
2021-08-12 15:30:00,18.82,19.0,18.82,18.93,873968.0,16.967,17.1293,16.967,17.0662,873968.0
2021-08-13 09:30:00,18.98,18.99,18.39,18.4,942633.0,17.1113,17.1203,16.5793,16.5884,942633.0
2021-08-13 10:00:00,18.39,18.51,18.27,18.34,643880.0,16.5793,16.6875,16.4712,16.5343,643880.0
2021-08-13 10:30:00,18.34,18.46,18.31,18.39,281654.0,16.5343,16.6425,16.5072,16.5793,281654.0
2021-08-13 11:00:00,18.39,18.44,18.35,18.41,251721.0,16.5793,16.6244,16.5433,16.5974,251721.0
2021-08-13 11:30:00,18.41,18.44,18.36,18.43,226171.0,16.5974,16.6244,16.5523,16.6154,226171.0
2021-08-13 12:00:00,18.43,18.49,18.34,18.46,287266.0,16.6154,16.6695,16.5343,16.6425,287266.0
2021-08-13 12:30:00,18.46,18.48,18.35,18.36,204172.0,16.6425,16.6605,16.5433,16.5523,204172.0
2021-08-13 13:00:00,18.35,18.41,18.32,18.34,264261.0,16.5433,16.5974,16.5162,16.5343,264261.0
2021-08-13 13:30:00,18.33,18.38,18.26,18.27,573577.0,16.5253,16.5703,16.4621,16.4712,573577.0
2021-08-13 14:00:00,18.27,18.31,18.11,18.12,522794.0,16.4712,16.5072,16.3269,16.3359,522794.0
2021-08-13 14:30:00,18.12,18.18,18.04,18.05,918934.0,16.3359,16.39,16.2638,16.2728,918934.0
2021-08-13 15:00:00,18.04,18.07,17.98,17.99,625718.0,16.2638,16.2909,16.2097,16.2187,625718.0
2021-08-13 15:30:00,17.99,18.03,17.86,17.89,2331978.0,16.2187,16.2548,16.1015,16.1286,2331978.0
2021-08-16 09:30:00,17.52,17.53,17.03,17.11,1653696.0,15.795,15.804,15.3532,15.4254,1653696.0
2021-08-16 10:00:00,17.11,17.46,17.07,17.15,701515.0,15.4254,15.7409,15.3893,15.4614,701515.0
2021-08-16 10:30:00,17.14,17.33,17.13,17.14,317021.0,15.4524,15.6237,15.4434,15.4524,317021.0
2021-08-16 11:00:00,17.14,17.29,17.13,17.23,310873.0,15.4524,15.5876,15.4434,15.5336,310873.0
2021-08-16 11:30:00,17.23,17.28,17.19,17.24,237402.0,15.5336,15.5786,15.4975,15.5426,237402.0
2021-08-16 12:00:00,17.24,17.26,17.08,17.1,503609.0,15.5426,15.5606,15.3983,15.4164,503609.0
2021-08-16 12:30:00,17.09,17.2,17.08,17.18,308854.0,15.4073,15.5065,15.3983,15.4885,308854.0
2021-08-16 13:00:00,17.19,17.32,17.14,17.27,291565.0,15.4975,15.6147,15.4524,15.5696,291565.0
2021-08-16 13:30:00,17.27,17.32,17.23,17.28,180063.0,15.5696,15.6147,15.5336,15.5786,180063.0
2021-08-16 14:00:00,17.28,17.41,17.25,17.31,500349.0,15.5786,15.6958,15.5516,15.6057,500349.0
2021-08-16 14:30:00,17.3,17.36,17.27,17.32,185618.0,15.5967,15.6508,15.5696,15.6147,185618.0
2021-08-16 15:00:00,17.32,17.33,17.16,17.2,192139.0,15.6147,15.6237,15.4704,15.5065,192139.0
2021-08-16 15:30:00,17.2,17.24,17.1,17.13,842072.0,15.5065,15.5426,15.4164,15.4434,842072.0
2021-08-17 09:30:00,16.91,17.12,16.82,16.96,676690.0,15.2451,15.4344,15.1639,15.2901,676690.0
2021-08-17 10:00:00,16.97,17.29,16.97,17.25,537331.0,15.2992,15.5876,15.2992,15.5516,537331.0
2021-08-17 10:30:00,17.25,17.29,17.12,17.13,496183.0,15.5516,15.5876,15.4344,15.4434,496183.0
2021-08-17 11:00:00,17.13,17.15,17.0,17.02,305774.0,15.4434,15.4614,15.3262,15.3442,305774.0
2021-08-17 11:30:00,17.02,17.07,16.93,16.96,284135.0,15.3442,15.3893,15.2631,15.2901,284135.0
2021-08-17 12:00:00,16.96,17.08,16.94,17.0,196042.0,15.2901,15.3983,15.2721,15.3262,196042.0
2021-08-17 12:30:00,17.0,17.0,16.81,16.82,554003.0,15.3262,15.3262,15.1549,15.1639,554003.0
2021-08-17 13:00:00,16.82,17.01,16.81,16.97,282823.0,15.1639,15.3352,15.1549,15.2992,282823.0
2021-08-17 13:30:00,16.98,16.99,16.87,16.98,176610.0,15.3082,15.3172,15.209,15.3082,176610.0
2021-08-17 14:00:00,16.97,17.04,16.9,16.9,178671.0,15.2992,15.3623,15.236,15.236,178671.0
2021-08-17 14:30:00,16.9,16.97,16.85,16.96,209559.0,15.236,15.2992,15.191,15.2901,209559.0
2021-08-17 15:00:00,16.96,16.97,16.87,16.91,390368.0,15.2901,15.2992,15.209,15.2451,390368.0
2021-08-17 15:30:00,16.91,16.93,16.79,16.87,1531707.0,15.2451,15.2631,15.1369,15.209,1531707.0
2021-08-18 09:30:00,16.94,17.13,16.83,17.13,690343.0,15.2721,15.4434,15.1729,15.4434,690343.0
2021-08-18 10:00:00,17.12,17.14,16.93,16.99,539435.0,15.4344,15.4524,15.2631,15.3172,539435.0
2021-08-18 10:30:00,17.0,17.22,16.91,17.18,324869.0,15.3262,15.5245,15.2451,15.4885,324869.0
2021-08-18 11:00:00,17.18,17.28,17.15,17.24,379713.0,15.4885,15.5786,15.4614,15.5426,379713.0
2021-08-18 11:30:00,17.23,17.24,17.1,17.17,241617.0,15.5336,15.5426,15.4164,15.4795,241617.0
2021-08-18 12:00:00,17.17,17.19,17.02,17.05,298787.0,15.4795,15.4975,15.3442,15.3713,298787.0
2021-08-18 12:30:00,17.04,17.12,17.03,17.07,296828.0,15.3623,15.4344,15.3532,15.3893,296828.0
2021-08-18 13:00:00,17.07,17.11,17.02,17.1,277008.0,15.3893,15.4254,15.3442,15.4164,277008.0
2021-08-18 13:30:00,17.09,17.12,17.06,17.08,101493.0,15.4073,15.4344,15.3803,15.3983,101493.0
2021-08-18 14:00:00,17.08,17.12,16.96,16.98,470942.0,15.3983,15.4344,15.2901,15.3082,470942.0
2021-08-18 14:30:00,17.0,17.02,16.95,17.0,429896.0,15.3262,15.3442,15.2811,15.3262,429896.0
2021-08-18 15:00:00,16.99,17.0,16.86,16.86,621422.0,15.3172,15.3262,15.2,15.2,621422.0
2021-08-18 15:30:00,16.86,16.87,16.57,16.6,1421207.0,15.2,15.209,14.9385,14.9656,1421207.0
2021-08-19 09:30:00,16.19,16.52,15.99,16.01,1685555.0,14.596,14.8935,14.4156,14.4337,1685555.0
2021-08-19 10:00:00,16.0,16.14,15.84,15.89,1026514.0,14.4247,14.5509,14.2804,14.3255,1026514.0
2021-08-19 10:30:00,15.9,15.9,15.71,15.83,1006762.0,14.3345,14.3345,14.1632,14.2714,1006762.0
2021-08-19 11:00:00,15.83,15.85,15.68,15.77,704316.0,14.2714,14.2894,14.1362,14.2173,704316.0
2021-08-19 11:30:00,15.77,15.91,15.72,15.85,492369.0,14.2173,14.3435,14.1722,14.2894,492369.0
2021-08-19 12:00:00,15.85,15.9,15.73,15.74,393413.0,14.2894,14.3345,14.1812,14.1903,393413.0
2021-08-19 12:30:00,15.74,15.88,15.68,15.87,419809.0,14.1903,14.3165,14.1362,14.3075,419809.0
2021-08-19 13:00:00,15.87,15.87,15.74,15.74,314778.0,14.3075,14.3075,14.1903,14.1903,314778.0
2021-08-19 13:30:00,15.75,15.81,15.65,15.66,358898.0,14.1993,14.2534,14.1091,14.1181,358898.0
2021-08-19 14:00:00,15.66,15.72,15.6,15.61,315652.0,14.1181,14.1722,14.064,14.0731,315652.0
2021-08-19 14:30:00,15.61,15.68,15.54,15.67,313562.0,14.0731,14.1362,14.01,14.1272,313562.0
2021-08-19 15:00:00,15.67,16.0,15.67,16.0,564386.0,14.1272,14.4247,14.1272,14.4247,564386.0
2021-08-19 15:30:00,16.0,16.05,15.87,16.0,2010548.0,14.4247,14.4697,14.3075,14.4247,2010548.0
2021-08-20 09:30:00,15.83,16.09,15.71,15.99,959124.0,14.2714,14.5058,14.1632,14.4156,959124.0
2021-08-20 10:00:00,15.99,15.99,15.71,15.81,388105.0,14.4156,14.4156,14.1632,14.2534,388105.0
2021-08-20 10:30:00,15.82,15.94,15.78,15.93,391957.0,14.2624,14.3706,14.2263,14.3616,391957.0
2021-08-20 11:00:00,15.94,16.12,15.93,16.04,805422.0,14.3706,14.5328,14.3616,14.4607,805422.0
2021-08-20 11:30:00,16.03,16.13,16.01,16.08,355084.0,14.4517,14.5419,14.4337,14.4968,355084.0
2021-08-20 12:00:00,16.09,16.15,16.01,16.09,281381.0,14.5058,14.5599,14.4337,14.5058,281381.0
2021-08-20 12:30:00,16.09,16.12,16.02,16.04,344569.0,14.5058,14.5328,14.4427,14.4607,344569.0
2021-08-20 13:00:00,16.04,16.08,15.93,15.95,381063.0,14.4607,14.4968,14.3616,14.3796,381063.0
2021-08-20 13:30:00,15.95,15.97,15.88,15.89,297064.0,14.3796,14.3976,14.3165,14.3255,297064.0
2021-08-20 14:00:00,15.89,16.05,15.88,15.98,277598.0,14.3255,14.4697,14.3165,14.4066,277598.0
2021-08-20 14:30:00,15.98,16.05,15.97,16.03,406146.0,14.4066,14.4697,14.3976,14.4517,406146.0
2021-08-20 15:00:00,16.02,16.06,15.97,16.0,689363.0,14.4427,14.4788,14.3976,14.4247,689363.0
2021-08-20 15:30:00,16.0,16.08,15.96,16.07,1775157.0,14.4247,14.4968,14.3886,14.4878,1775157.0
2021-08-23 09:30:00,16.66,17.11,16.66,17.06,1263364.0,15.0197,15.4254,15.0197,15.3803,1263364.0
2021-08-23 10:00:00,17.06,17.12,16.89,16.91,602370.0,15.3803,15.4344,15.227,15.2451,602370.0
2021-08-23 10:30:00,16.92,17.04,16.81,17.02,363239.0,15.2541,15.3623,15.1549,15.3442,363239.0
2021-08-23 11:00:00,17.02,17.1,16.96,17.07,250657.0,15.3442,15.4164,15.2901,15.3893,250657.0
2021-08-23 11:30:00,17.07,17.08,16.95,16.99,172298.0,15.3893,15.3983,15.2811,15.3172,172298.0
2021-08-23 12:00:00,17.0,17.13,17.0,17.13,215926.0,15.3262,15.4434,15.3262,15.4434,215926.0
2021-08-23 12:30:00,17.12,17.15,17.09,17.14,248788.0,15.4344,15.4614,15.4073,15.4524,248788.0
2021-08-23 13:00:00,17.15,17.25,17.1,17.25,329757.0,15.4614,15.5516,15.4164,15.5516,329757.0
2021-08-23 13:30:00,17.25,17.27,17.15,17.21,223827.0,15.5516,15.5696,15.4614,15.5155,223827.0
2021-08-23 14:00:00,17.21,17.33,17.21,17.3,332794.0,15.5155,15.6237,15.5155,15.5967,332794.0
2021-08-23 14:30:00,17.3,17.38,17.28,17.36,449735.0,15.5967,15.6688,15.5786,15.6508,449735.0
2021-08-23 15:00:00,17.37,17.37,17.29,17.31,365093.0,15.6598,15.6598,15.5876,15.6057,365093.0
2021-08-23 15:30:00,17.32,17.35,17.25,17.28,1602255.0,15.6147,15.6417,15.5516,15.5786,1602255.0
2021-08-24 09:30:00,17.52,17.88,17.45,17.88,1027598.0,15.795,16.1196,15.7319,16.1196,1027598.0
2021-08-24 10:00:00,17.88,17.88,17.58,17.73,476138.0,16.1196,16.1196,15.8491,15.9843,476138.0
2021-08-24 10:30:00,17.72,17.78,17.67,17.7,224796.0,15.9753,16.0294,15.9302,15.9573,224796.0
2021-08-24 11:00:00,17.71,17.83,17.71,17.73,266309.0,15.9663,16.0745,15.9663,15.9843,266309.0
2021-08-24 11:30:00,17.73,17.74,17.6,17.68,261168.0,15.9843,15.9933,15.8671,15.9393,261168.0
2021-08-24 12:00:00,17.68,17.77,17.65,17.77,108418.0,15.9393,16.0204,15.9122,16.0204,108418.0
2021-08-24 12:30:00,17.77,17.87,17.77,17.86,207531.0,16.0204,16.1105,16.0204,16.1015,207531.0
2021-08-24 13:00:00,17.86,17.9,17.84,17.9,133627.0,16.1015,16.1376,16.0835,16.1376,133627.0
2021-08-24 13:30:00,17.89,17.93,17.87,17.92,182141.0,16.1286,16.1646,16.1105,16.1556,182141.0
2021-08-24 14:00:00,17.91,17.99,17.91,17.99,230302.0,16.1466,16.2187,16.1466,16.2187,230302.0
2021-08-24 14:30:00,17.98,18.06,17.97,18.03,339434.0,16.2097,16.2818,16.2007,16.2548,339434.0
2021-08-24 15:00:00,18.04,18.11,18.01,18.02,272477.0,16.2638,16.3269,16.2368,16.2458,272477.0
2021-08-24 15:30:00,18.03,18.03,17.83,17.89,1549176.0,16.2548,16.2548,16.0745,16.1286,1549176.0
2021-08-25 09:30:00,17.94,18.09,17.63,18.05,434163.0,16.1737,16.3089,15.8942,16.2728,434163.0
2021-08-25 10:00:00,18.05,18.14,17.95,18.0,328498.0,16.2728,16.354,16.1827,16.2277,328498.0
2021-08-25 10:30:00,18.0,18.11,17.98,18.07,391398.0,16.2277,16.3269,16.2097,16.2909,391398.0
2021-08-25 11:00:00,18.07,18.08,17.89,18.04,346573.0,16.2909,16.2999,16.1286,16.2638,346573.0
2021-08-25 11:30:00,18.04,18.11,17.98,18.1,196567.0,16.2638,16.3269,16.2097,16.3179,196567.0
2021-08-25 12:00:00,18.1,18.18,18.09,18.09,175248.0,16.3179,16.39,16.3089,16.3089,175248.0
2021-08-25 12:30:00,18.1,18.12,18.02,18.02,159435.0,16.3179,16.3359,16.2458,16.2458,159435.0
2021-08-25 13:00:00,18.02,18.18,18.02,18.16,207176.0,16.2458,16.39,16.2458,16.372,207176.0
2021-08-25 13:30:00,18.18,18.21,18.16,18.18,183405.0,16.39,16.4171,16.372,16.39,183405.0
2021-08-25 14:00:00,18.18,18.26,18.17,18.26,360588.0,16.39,16.4621,16.381,16.4621,360588.0
2021-08-25 14:30:00,18.26,18.26,18.15,18.18,339041.0,16.4621,16.4621,16.363,16.39,339041.0
2021-08-25 15:00:00,18.19,18.2,18.11,18.11,361779.0,16.399,16.4081,16.3269,16.3269,361779.0
2021-08-25 15:30:00,18.11,18.16,18.08,18.13,1521100.0,16.3269,16.372,16.2999,16.3449,1521100.0
2021-08-26 09:30:00,18.02,18.08,17.76,18.03,579031.0,16.2458,16.2999,16.0114,16.2548,579031.0
2021-08-26 10:00:00,18.02,18.11,17.92,18.08,332335.0,16.2458,16.3269,16.1556,16.2999,332335.0
2021-08-26 10:30:00,18.09,18.16,17.79,17.82,320316.0,16.3089,16.372,16.0384,16.0655,320316.0
2021-08-26 11:00:00,17.82,17.91,17.74,17.89,230333.0,16.0655,16.1466,15.9933,16.1286,230333.0
2021-08-26 11:30:00,17.89,18.01,17.83,17.93,198311.0,16.1286,16.2368,16.0745,16.1646,198311.0
2021-08-26 12:00:00,17.93,17.98,17.88,17.89,131739.0,16.1646,16.2097,16.1196,16.1286,131739.0
2021-08-26 12:30:00,17.9,17.94,17.86,17.92,127385.0,16.1376,16.1737,16.1015,16.1556,127385.0
2021-08-26 13:00:00,17.93,17.93,17.73,17.75,174526.0,16.1646,16.1646,15.9843,16.0024,174526.0
2021-08-26 13:30:00,17.75,17.8,17.73,17.76,173196.0,16.0024,16.0474,15.9843,16.0114,173196.0
2021-08-26 14:00:00,17.77,17.78,17.65,17.75,225332.0,16.0204,16.0294,15.9122,16.0024,225332.0
2021-08-26 14:30:00,17.76,17.77,17.63,17.63,182787.0,16.0114,16.0204,15.8942,15.8942,182787.0
2021-08-26 15:00:00,17.64,17.66,17.54,17.61,282960.0,15.9032,15.9212,15.813,15.8761,282960.0
2021-08-26 15:30:00,17.61,17.74,17.6,17.7,1100545.0,15.8761,15.9933,15.8671,15.9573,1100545.0
2021-08-27 09:30:00,17.92,18.48,17.91,18.34,1042273.0,16.1556,16.6605,16.1466,16.5343,1042273.0
2021-08-27 10:00:00,18.34,18.49,18.26,18.45,406202.0,16.5343,16.6695,16.4621,16.6334,406202.0
2021-08-27 10:30:00,18.45,18.67,18.44,18.65,577713.0,16.6334,16.8318,16.6244,16.8137,577713.0
2021-08-27 11:00:00,18.67,18.73,18.63,18.65,308383.0,16.8318,16.8859,16.7957,16.8137,308383.0
2021-08-27 11:30:00,18.66,18.74,18.65,18.72,299775.0,16.8228,16.8949,16.8137,16.8769,299775.0
2021-08-27 12:00:00,18.72,18.74,18.66,18.73,241863.0,16.8769,16.8949,16.8228,16.8859,241863.0
2021-08-27 12:30:00,18.74,18.8,18.7,18.78,214090.0,16.8949,16.949,16.8588,16.9309,214090.0
2021-08-27 13:00:00,18.79,18.82,18.75,18.8,169212.0,16.94,16.967,16.9039,16.949,169212.0
2021-08-27 13:30:00,18.8,18.82,18.75,18.8,227006.0,16.949,16.967,16.9039,16.949,227006.0
2021-08-27 14:00:00,18.8,18.82,18.67,18.74,201396.0,16.949,16.967,16.8318,16.8949,201396.0
2021-08-27 14:30:00,18.75,18.78,18.63,18.68,352875.0,16.9039,16.9309,16.7957,16.8408,352875.0
2021-08-27 15:00:00,18.67,18.71,18.57,18.69,464537.0,16.8318,16.8678,16.7416,16.8498,464537.0
2021-08-27 15:30:00,18.69,18.76,18.66,18.74,1237741.0,16.8498,16.9129,16.8228,16.8949,1237741.0
2021-08-30 09:30:00,19.0,19.06,18.55,18.74,681724.0,17.1293,17.1834,16.7236,16.8949,681724.0
2021-08-30 10:00:00,18.75,18.77,18.46,18.55,368073.0,16.9039,16.9219,16.6425,16.7236,368073.0
2021-08-30 10:30:00,18.56,18.62,18.47,18.59,195224.0,16.7326,16.7867,16.6515,16.7597,195224.0
2021-08-30 11:00:00,18.59,18.7,18.48,18.67,304183.0,16.7597,16.8588,16.6605,16.8318,304183.0
2021-08-30 11:30:00,18.67,18.84,18.66,18.83,476498.0,16.8318,16.985,16.8228,16.976,476498.0
2021-08-30 12:00:00,18.82,18.9,18.79,18.8,565745.0,16.967,17.0391,16.94,16.949,565745.0
2021-08-30 12:30:00,18.8,18.86,18.75,18.75,432365.0,16.949,17.0031,16.9039,16.9039,432365.0
2021-08-30 13:00:00,18.75,18.8,18.69,18.74,312623.0,16.9039,16.949,16.8498,16.8949,312623.0
2021-08-30 13:30:00,18.74,18.82,18.74,18.79,187957.0,16.8949,16.967,16.8949,16.94,187957.0
2021-08-30 14:00:00,18.79,18.81,18.74,18.77,146020.0,16.94,16.958,16.8949,16.9219,146020.0
2021-08-30 14:30:00,18.77,18.87,18.75,18.87,304343.0,16.9219,17.0121,16.9039,17.0121,304343.0
2021-08-30 15:00:00,18.87,18.88,18.78,18.79,277329.0,17.0121,17.0211,16.9309,16.94,277329.0
2021-08-30 15:30:00,18.79,18.79,18.65,18.65,799554.0,16.94,16.94,16.8137,16.8137,799554.0
2021-08-31 09:30:00,18.46,19.02,18.45,18.72,945441.0,16.6425,17.1473,16.6334,16.8769,945441.0
2021-08-31 10:00:00,18.72,18.96,18.68,18.9,558584.0,16.8769,17.0932,16.8408,17.0391,558584.0
2021-08-31 10:30:00,18.9,19.06,18.85,18.95,417043.0,17.0391,17.1834,16.9941,17.0842,417043.0
2021-08-31 11:00:00,18.95,19.15,18.94,19.1,406575.0,17.0842,17.2645,17.0752,17.2194,406575.0
2021-08-31 11:30:00,19.09,19.17,18.98,19.15,367008.0,17.2104,17.2825,17.1113,17.2645,367008.0
2021-08-31 12:00:00,19.14,19.23,19.12,19.23,349731.0,17.2555,17.3366,17.2375,17.3366,349731.0
2021-08-31 12:30:00,19.23,19.37,19.23,19.32,511027.0,17.3366,17.4629,17.3366,17.4178,511027.0
2021-08-31 13:00:00,19.32,19.44,19.29,19.42,378349.0,17.4178,17.526,17.3907,17.5079,378349.0
2021-08-31 13:30:00,19.43,19.58,19.42,19.54,400500.0,17.5169,17.6522,17.5079,17.6161,400500.0
2021-08-31 14:00:00,19.54,19.62,19.43,19.48,580364.0,17.6161,17.6882,17.5169,17.562,580364.0
2021-08-31 14:30:00,19.49,19.56,19.48,19.53,457929.0,17.571,17.6341,17.562,17.6071,457929.0
2021-08-31 15:00:00,19.53,19.53,19.38,19.48,413687.0,17.6071,17.6071,17.4719,17.562,413687.0
2021-08-31 15:30:00,19.48,19.53,19.38,19.48,1878615.0,17.562,17.6071,17.4719,17.562,1878615.0
2021-09-01 09:30:00,19.34,19.52,19.13,19.24,671946.0,17.4358,17.5981,17.2465,17.3457,671946.0
2021-09-01 10:00:00,19.25,19.31,19.08,19.19,474012.0,17.3547,17.4088,17.2014,17.3006,474012.0
2021-09-01 10:30:00,19.19,19.31,18.99,19.01,485849.0,17.3006,17.4088,17.1203,17.1383,485849.0
2021-09-01 11:00:00,19.01,19.03,18.8,18.82,548805.0,17.1383,17.1563,16.949,16.967,548805.0
2021-09-01 11:30:00,18.82,18.84,18.71,18.74,505810.0,16.967,16.985,16.8678,16.8949,505810.0
2021-09-01 12:00:00,18.74,18.9,18.71,18.89,349793.0,16.8949,17.0391,16.8678,17.0301,349793.0
2021-09-01 12:30:00,18.89,19.01,18.88,19.0,285218.0,17.0301,17.1383,17.0211,17.1293,285218.0
2021-09-01 13:00:00,19.0,19.01,18.89,18.96,219413.0,17.1293,17.1383,17.0301,17.0932,219413.0
2021-09-01 13:30:00,18.96,19.02,18.92,19.01,320955.0,17.0932,17.1473,17.0572,17.1383,320955.0
2021-09-01 14:00:00,19.0,19.02,18.87,18.93,467012.0,17.1293,17.1473,17.0121,17.0662,467012.0
2021-09-01 14:30:00,18.93,19.01,18.85,19.01,585611.0,17.0662,17.1383,16.9941,17.1383,585611.0
2021-09-01 15:00:00,19.01,19.04,18.92,19.01,521238.0,17.1383,17.1653,17.0572,17.1383,521238.0
2021-09-01 15:30:00,19.0,19.06,19.0,19.05,1047349.0,17.1293,17.1834,17.1293,17.1744,1047349.0
2021-09-02 09:30:00,19.32,19.61,19.22,19.46,916727.0,17.4178,17.6792,17.3276,17.544,916727.0
2021-09-02 10:00:00,19.46,19.82,19.46,19.81,913430.0,17.544,17.8685,17.544,17.8595,913430.0
2021-09-02 10:30:00,19.81,20.04,19.79,19.97,1053099.0,17.8595,18.0669,17.8415,18.0038,1053099.0
2021-09-02 11:00:00,19.96,20.03,19.89,19.92,385558.0,17.9948,18.0579,17.9317,17.9587,385558.0
2021-09-02 11:30:00,19.92,20.06,19.85,20.01,380578.0,17.9587,18.0849,17.8956,18.0398,380578.0
2021-09-02 12:00:00,20.01,20.03,19.93,19.98,248565.0,18.0398,18.0579,17.9677,18.0128,248565.0
2021-09-02 12:30:00,19.98,20.0,19.92,19.98,264267.0,18.0128,18.0308,17.9587,18.0128,264267.0
2021-09-02 13:00:00,19.98,19.98,19.79,19.82,205349.0,18.0128,18.0128,17.8415,17.8685,205349.0
2021-09-02 13:30:00,19.81,19.88,19.77,19.78,307917.0,17.8595,17.9226,17.8235,17.8325,307917.0
2021-09-02 14:00:00,19.79,19.79,19.66,19.67,213655.0,17.8415,17.8415,17.7243,17.7333,213655.0
2021-09-02 14:30:00,19.67,19.79,19.66,19.78,262558.0,17.7333,17.8415,17.7243,17.8325,262558.0
2021-09-02 15:00:00,19.78,19.86,19.77,19.83,350113.0,17.8325,17.9046,17.8235,17.8776,350113.0
2021-09-02 15:30:00,19.83,19.88,19.73,19.86,1076650.0,17.8776,17.9226,17.7874,17.9046,1076650.0
2021-09-03 09:30:00,19.76,20.04,19.58,19.79,644919.0,17.8145,18.0669,17.6522,17.8415,644919.0
2021-09-03 10:00:00,19.77,19.92,19.63,19.7,588692.0,17.8235,17.9587,17.6973,17.7604,588692.0
2021-09-03 10:30:00,19.71,19.77,19.61,19.69,328915.0,17.7694,17.8235,17.6792,17.7513,328915.0
2021-09-03 11:00:00,19.7,19.73,19.49,19.55,269463.0,17.7604,17.7874,17.571,17.6251,269463.0
2021-09-03 11:30:00,19.56,19.66,19.54,19.61,167772.0,17.6341,17.7243,17.6161,17.6792,167772.0
2021-09-03 12:00:00,19.62,19.62,19.5,19.61,180261.0,17.6882,17.6882,17.5801,17.6792,180261.0
2021-09-03 12:30:00,19.61,19.61,19.54,19.55,99641.0,17.6792,17.6792,17.6161,17.6251,99641.0
2021-09-03 13:00:00,19.55,19.58,19.52,19.55,126161.0,17.6251,17.6522,17.5981,17.6251,126161.0
2021-09-03 13:30:00,19.55,19.59,19.53,19.57,78601.0,17.6251,17.6612,17.6071,17.6432,78601.0
2021-09-03 14:00:00,19.57,19.69,19.55,19.66,190087.0,17.6432,17.7513,17.6251,17.7243,190087.0
2021-09-03 14:30:00,19.66,19.68,19.62,19.63,100068.0,17.7243,17.7423,17.6882,17.6973,100068.0
2021-09-03 15:00:00,19.63,19.69,19.58,19.59,232124.0,17.6973,17.7513,17.6522,17.6612,232124.0
2021-09-03 15:30:00,19.59,19.69,19.58,19.67,634211.0,17.6612,17.7513,17.6522,17.7333,634211.0
2021-09-07 09:30:00,19.41,19.84,19.36,19.53,869404.0,17.4989,17.8866,17.4538,17.6071,869404.0
2021-09-07 10:00:00,19.53,19.76,19.46,19.46,517473.0,17.6071,17.8145,17.544,17.544,517473.0
2021-09-07 10:30:00,19.47,19.47,19.35,19.44,407863.0,17.553,17.553,17.4448,17.526,407863.0
2021-09-07 11:00:00,19.43,19.44,19.32,19.42,226043.0,17.5169,17.526,17.4178,17.5079,226043.0
2021-09-07 11:30:00,19.41,19.45,19.28,19.32,180243.0,17.4989,17.535,17.3817,17.4178,180243.0
2021-09-07 12:00:00,19.31,19.43,19.27,19.28,180570.0,17.4088,17.5169,17.3727,17.3817,180570.0
2021-09-07 12:30:00,19.29,19.34,19.26,19.33,180014.0,17.3907,17.4358,17.3637,17.4268,180014.0
2021-09-07 13:00:00,19.32,19.5,19.3,19.42,279856.0,17.4178,17.5801,17.3997,17.5079,279856.0
2021-09-07 13:30:00,19.42,19.49,19.39,19.45,282736.0,17.5079,17.571,17.4809,17.535,282736.0
2021-09-07 14:00:00,19.45,19.45,19.32,19.34,132229.0,17.535,17.535,17.4178,17.4358,132229.0
2021-09-07 14:30:00,19.34,19.47,19.33,19.44,200187.0,17.4358,17.553,17.4268,17.526,200187.0
2021-09-07 15:00:00,19.44,19.52,19.44,19.49,196933.0,17.526,17.5981,17.526,17.571,196933.0
2021-09-07 15:30:00,19.49,19.59,19.47,19.52,1108065.0,17.571,17.6612,17.553,17.5981,1108065.0
2021-09-08 09:30:00,19.77,19.94,19.54,19.6,634051.0,17.8235,17.9767,17.6161,17.6702,634051.0
2021-09-08 10:00:00,19.6,19.73,19.43,19.44,313438.0,17.6702,17.7874,17.5169,17.526,313438.0
2021-09-08 10:30:00,19.44,19.45,19.12,19.16,533787.0,17.526,17.535,17.2375,17.2735,533787.0
2021-09-08 11:00:00,19.16,19.3,19.13,19.27,275679.0,17.2735,17.3997,17.2465,17.3727,275679.0
2021-09-08 11:30:00,19.27,19.32,19.2,19.21,190822.0,17.3727,17.4178,17.3096,17.3186,190822.0
2021-09-08 12:00:00,19.21,19.41,19.19,19.38,137523.0,17.3186,17.4989,17.3006,17.4719,137523.0
2021-09-08 12:30:00,19.37,19.4,19.3,19.34,116936.0,17.4629,17.4899,17.3997,17.4358,116936.0
2021-09-08 13:00:00,19.35,19.35,19.18,19.22,112234.0,17.4448,17.4448,17.2916,17.3276,112234.0
2021-09-08 13:30:00,19.22,19.27,19.18,19.26,112337.0,17.3276,17.3727,17.2916,17.3637,112337.0
2021-09-08 14:00:00,19.26,19.32,19.21,19.21,254363.0,17.3637,17.4178,17.3186,17.3186,254363.0
2021-09-08 14:30:00,19.21,19.3,19.21,19.25,161588.0,17.3186,17.3997,17.3186,17.3547,161588.0
2021-09-08 15:00:00,19.26,19.28,19.17,19.18,325680.0,17.3637,17.3817,17.2825,17.2916,325680.0
2021-09-08 15:30:00,19.18,19.19,19.02,19.04,906817.0,17.2916,17.3006,17.1473,17.1653,906817.0
2021-09-09 09:30:00,18.9,18.99,18.64,18.99,490180.0,17.0391,17.1203,16.8047,17.1203,490180.0
2021-09-09 10:00:00,19.0,19.23,18.95,19.15,299890.0,17.1293,17.3366,17.0842,17.2645,299890.0
2021-09-09 10:30:00,19.14,19.32,19.14,19.3,340559.0,17.2555,17.4178,17.2555,17.3997,340559.0
2021-09-09 11:00:00,19.29,19.32,19.12,19.13,402390.0,17.3907,17.4178,17.2375,17.2465,402390.0
2021-09-09 11:30:00,19.12,19.18,19.1,19.18,169157.0,17.2375,17.2916,17.2194,17.2916,169157.0
2021-09-09 12:00:00,19.18,19.19,19.01,19.05,153530.0,17.2916,17.3006,17.1383,17.1744,153530.0
2021-09-09 12:30:00,19.05,19.14,19.01,19.04,211114.0,17.1744,17.2555,17.1383,17.1653,211114.0
2021-09-09 13:00:00,19.04,19.07,18.81,18.85,356826.0,17.1653,17.1924,16.958,16.9941,356826.0
2021-09-09 13:30:00,18.85,18.95,18.72,18.89,391252.0,16.9941,17.0842,16.8769,17.0301,391252.0
2021-09-09 14:00:00,18.89,18.93,18.79,18.8,573196.0,17.0301,17.0662,16.94,16.949,573196.0
2021-09-09 14:30:00,18.81,18.82,18.75,18.77,251979.0,16.958,16.967,16.9039,16.9219,251979.0
2021-09-09 15:00:00,18.77,18.82,18.73,18.8,254750.0,16.9219,16.967,16.8859,16.949,254750.0
2021-09-09 15:30:00,18.8,19.04,18.78,18.93,972878.0,16.949,17.1653,16.9309,17.0662,972878.0
2021-09-10 09:30:00,19.22,19.32,18.93,18.96,706876.0,17.3276,17.4178,17.0662,17.0932,706876.0
2021-09-10 10:00:00,18.95,18.96,18.78,18.86,302369.0,17.0842,17.0932,16.9309,17.0031,302369.0
2021-09-10 10:30:00,18.85,18.86,18.7,18.78,298380.0,16.9941,17.0031,16.8588,16.9309,298380.0
2021-09-10 11:00:00,18.78,18.83,18.7,18.8,208665.0,16.9309,16.976,16.8588,16.949,208665.0
2021-09-10 11:30:00,18.79,18.96,18.79,18.96,324999.0,16.94,17.0932,16.94,17.0932,324999.0
2021-09-10 12:00:00,18.95,19.02,18.93,19.01,162500.0,17.0842,17.1473,17.0662,17.1383,162500.0
2021-09-10 12:30:00,19.01,19.05,18.92,18.94,204415.0,17.1383,17.1744,17.0572,17.0752,204415.0
2021-09-10 13:00:00,18.94,18.99,18.89,18.91,94918.0,17.0752,17.1203,17.0301,17.0481,94918.0
2021-09-10 13:30:00,18.9,18.92,18.83,18.88,156722.0,17.0391,17.0572,16.976,17.0211,156722.0
2021-09-10 14:00:00,18.88,18.92,18.84,18.85,127894.0,17.0211,17.0572,16.985,16.9941,127894.0
2021-09-10 14:30:00,18.85,18.89,18.78,18.87,268516.0,16.9941,17.0301,16.9309,17.0121,268516.0
2021-09-10 15:00:00,18.88,18.88,18.75,18.77,249993.0,17.0211,17.0211,16.9039,16.9219,249993.0
2021-09-10 15:30:00,18.77,18.8,18.68,18.7,949798.0,16.9219,16.949,16.8408,16.8588,949798.0
2021-09-13 09:30:00,19.07,19.83,19.05,19.61,1168656.0,17.1924,17.8776,17.1744,17.6792,1168656.0
2021-09-13 10:00:00,19.61,19.97,19.47,19.89,830489.0,17.6792,18.0038,17.553,17.9317,830489.0
2021-09-13 10:30:00,19.89,20.08,19.8,19.85,668525.0,17.9317,18.103,17.8505,17.8956,668525.0
2021-09-13 11:00:00,19.85,19.91,19.62,19.86,401837.0,17.8956,17.9497,17.6882,17.9046,401837.0
2021-09-13 11:30:00,19.85,20.01,19.83,19.96,426505.0,17.8956,18.0398,17.8776,17.9948,426505.0
2021-09-13 12:00:00,19.96,20.03,19.89,19.93,312569.0,17.9948,18.0579,17.9317,17.9677,312569.0
2021-09-13 12:30:00,19.94,20.01,19.92,19.95,233949.0,17.9767,18.0398,17.9587,17.9857,233949.0
2021-09-13 13:00:00,19.95,20.02,19.88,19.89,217853.0,17.9857,18.0489,17.9226,17.9317,217853.0
2021-09-13 13:30:00,19.9,19.98,19.88,19.97,157931.0,17.9407,18.0128,17.9226,18.0038,157931.0
2021-09-13 14:00:00,19.97,20.04,19.85,19.94,328801.0,18.0038,18.0669,17.8956,17.9767,328801.0
2021-09-13 14:30:00,19.94,20.03,19.9,20.03,342429.0,17.9767,18.0579,17.9407,18.0579,342429.0
2021-09-13 15:00:00,20.02,20.02,19.81,20.01,340429.0,18.0489,18.0489,17.8595,18.0398,340429.0
2021-09-13 15:30:00,20.01,20.16,19.97,20.16,1094824.0,18.0398,18.1751,18.0038,18.1751,1094824.0
2021-09-14 09:30:00,20.37,20.54,19.84,19.86,973516.0,18.3644,18.5177,17.8866,17.9046,973516.0
2021-09-14 10:00:00,19.86,19.9,19.68,19.71,580852.0,17.9046,17.9407,17.7423,17.7694,580852.0
2021-09-14 10:30:00,19.7,19.7,19.51,19.6,455479.0,17.7604,17.7604,17.5891,17.6702,455479.0
2021-09-14 11:00:00,19.6,19.74,19.59,19.71,216935.0,17.6702,17.7964,17.6612,17.7694,216935.0
2021-09-14 11:30:00,19.7,19.72,19.61,19.65,149727.0,17.7604,17.7784,17.6792,17.7153,149727.0
2021-09-14 12:00:00,19.66,19.74,19.63,19.71,112803.0,17.7243,17.7964,17.6973,17.7694,112803.0
2021-09-14 12:30:00,19.71,19.73,19.61,19.61,132158.0,17.7694,17.7874,17.6792,17.6792,132158.0
2021-09-14 13:00:00,19.6,19.66,19.51,19.64,178730.0,17.6702,17.7243,17.5891,17.7063,178730.0
2021-09-14 13:30:00,19.64,19.69,19.61,19.67,109380.0,17.7063,17.7513,17.6792,17.7333,109380.0
2021-09-14 14:00:00,19.67,19.67,19.48,19.48,237228.0,17.7333,17.7333,17.562,17.562,237228.0
2021-09-14 14:30:00,19.48,19.5,19.37,19.42,382574.0,17.562,17.5801,17.4629,17.5079,382574.0
2021-09-14 15:00:00,19.42,19.44,19.26,19.29,660516.0,17.5079,17.526,17.3637,17.3907,660516.0
2021-09-14 15:30:00,19.29,19.38,19.22,19.35,1172885.0,17.3907,17.4719,17.3276,17.4448,1172885.0
2021-09-15 09:30:00,19.79,20.42,19.79,20.29,1296087.0,17.8415,18.4095,17.8415,18.2923,1296087.0
2021-09-15 10:00:00,20.3,20.41,20.16,20.34,710372.0,18.3013,18.4005,18.1751,18.3374,710372.0
2021-09-15 10:30:00,20.35,20.5,20.24,20.31,408455.0,18.3464,18.4816,18.2472,18.3103,408455.0
2021-09-15 11:00:00,20.31,20.44,20.25,20.38,312896.0,18.3103,18.4275,18.2562,18.3734,312896.0
2021-09-15 11:30:00,20.38,20.38,20.22,20.24,327001.0,18.3734,18.3734,18.2292,18.2472,327001.0
2021-09-15 12:00:00,20.24,20.26,20.08,20.18,257880.0,18.2472,18.2652,18.103,18.1931,257880.0
2021-09-15 12:30:00,20.19,20.27,20.15,20.23,144328.0,18.2021,18.2742,18.1661,18.2382,144328.0
2021-09-15 13:00:00,20.23,20.25,20.16,20.2,162973.0,18.2382,18.2562,18.1751,18.2111,162973.0
2021-09-15 13:30:00,20.2,20.31,20.19,20.23,191922.0,18.2111,18.3103,18.2021,18.2382,191922.0
2021-09-15 14:00:00,20.24,20.33,20.2,20.3,212108.0,18.2472,18.3283,18.2111,18.3013,212108.0
2021-09-15 14:30:00,20.3,20.39,20.26,20.35,232178.0,18.3013,18.3824,18.2652,18.3464,232178.0
2021-09-15 15:00:00,20.35,20.54,20.34,20.47,630826.0,18.3464,18.5177,18.3374,18.4546,630826.0
2021-09-15 15:30:00,20.48,20.63,20.45,20.62,1807173.0,18.4636,18.5988,18.4365,18.5898,1807173.0
2021-09-16 09:30:00,20.56,20.63,20.22,20.35,563349.0,18.5357,18.5988,18.2292,18.3464,563349.0
2021-09-16 10:00:00,20.35,20.42,20.23,20.39,336537.0,18.3464,18.4095,18.2382,18.3824,336537.0
2021-09-16 10:30:00,20.38,20.46,20.25,20.3,343223.0,18.3734,18.4455,18.2562,18.3013,343223.0
2021-09-16 11:00:00,20.29,20.42,20.27,20.3,277802.0,18.2923,18.4095,18.2742,18.3013,277802.0
2021-09-16 11:30:00,20.3,20.36,20.24,20.34,348611.0,18.3013,18.3554,18.2472,18.3374,348611.0
2021-09-16 12:00:00,20.33,20.36,20.29,20.35,172563.0,18.3283,18.3554,18.2923,18.3464,172563.0
2021-09-16 12:30:00,20.35,20.44,20.35,20.41,165811.0,18.3464,18.4275,18.3464,18.4005,165811.0
2021-09-16 13:00:00,20.41,20.43,20.36,20.41,168422.0,18.4005,18.4185,18.3554,18.4005,168422.0
2021-09-16 13:30:00,20.41,20.55,20.37,20.52,218099.0,18.4005,18.5267,18.3644,18.4996,218099.0
2021-09-16 14:00:00,20.53,20.6,20.48,20.57,342089.0,18.5086,18.5718,18.4636,18.5447,342089.0
2021-09-16 14:30:00,20.57,20.65,20.55,20.65,346443.0,18.5447,18.6168,18.5267,18.6168,346443.0
2021-09-16 15:00:00,20.65,20.7,20.6,20.61,353095.0,18.6168,18.6619,18.5718,18.5808,353095.0
2021-09-16 15:30:00,20.61,20.65,20.47,20.48,860168.0,18.5808,18.6168,18.4546,18.4636,860168.0
2021-09-17 09:30:00,20.35,20.73,20.1,20.17,983838.0,18.3464,18.689,18.121,18.1841,983838.0
2021-09-17 10:00:00,20.15,20.31,20.14,20.23,490909.0,18.1661,18.3103,18.157,18.2382,490909.0
2021-09-17 10:30:00,20.23,20.24,20.1,20.14,300908.0,18.2382,18.2472,18.121,18.157,300908.0
2021-09-17 11:00:00,20.14,20.2,20.03,20.04,231136.0,18.157,18.2111,18.0579,18.0669,231136.0
2021-09-17 11:30:00,20.03,20.16,20.01,20.09,182192.0,18.0579,18.1751,18.0398,18.112,182192.0
2021-09-17 12:00:00,20.09,20.16,20.02,20.11,170792.0,18.112,18.1751,18.0489,18.13,170792.0
2021-09-17 12:30:00,20.11,20.22,20.08,20.09,153363.0,18.13,18.2292,18.103,18.112,153363.0
2021-09-17 13:00:00,20.09,20.13,20.07,20.12,150305.0,18.112,18.148,18.0939,18.139,150305.0
2021-09-17 13:30:00,20.11,20.11,19.99,20.04,161595.0,18.13,18.13,18.0218,18.0669,161595.0
2021-09-17 14:00:00,20.04,20.08,19.99,20.03,207525.0,18.0669,18.103,18.0218,18.0579,207525.0
2021-09-17 14:30:00,20.02,20.12,19.98,20.11,200000.0,18.0489,18.139,18.0128,18.13,200000.0
2021-09-17 15:00:00,20.11,20.21,20.1,20.16,295453.0,18.13,18.2202,18.121,18.1751,295453.0
2021-09-17 15:30:00,20.16,20.21,20.1,20.13,586940.0,18.1751,18.2202,18.121,18.148,586940.0
2021-09-20 09:30:00,19.38,19.4,18.91,19.18,1049300.0,17.4719,17.4899,17.0481,17.2916,1049300.0
2021-09-20 10:00:00,19.17,19.39,18.8,18.9,619604.0,17.2825,17.4809,16.949,17.0391,619604.0
2021-09-20 10:30:00,18.91,19.07,18.86,18.99,503365.0,17.0481,17.1924,17.0031,17.1203,503365.0
2021-09-20 11:00:00,18.98,19.09,18.84,18.93,420786.0,17.1113,17.2104,16.985,17.0662,420786.0
2021-09-20 11:30:00,18.92,18.95,18.8,18.82,212669.0,17.0572,17.0842,16.949,16.967,212669.0
2021-09-20 12:00:00,18.81,18.83,18.71,18.76,263511.0,16.958,16.976,16.8678,16.9129,263511.0
2021-09-20 12:30:00,18.76,18.79,18.59,18.61,186587.0,16.9129,16.94,16.7597,16.7777,186587.0
2021-09-20 13:00:00,18.61,18.77,18.59,18.76,411778.0,16.7777,16.9219,16.7597,16.9129,411778.0
2021-09-20 13:30:00,18.76,18.83,18.72,18.82,252386.0,16.9129,16.976,16.8769,16.967,252386.0
2021-09-20 14:00:00,18.81,18.84,18.57,18.58,200915.0,16.958,16.985,16.7416,16.7506,200915.0
2021-09-20 14:30:00,18.59,18.69,18.52,18.58,320821.0,16.7597,16.8498,16.6965,16.7506,320821.0
2021-09-20 15:00:00,18.57,18.74,18.55,18.73,374796.0,16.7416,16.8949,16.7236,16.8859,374796.0
2021-09-20 15:30:00,18.73,18.94,18.69,18.91,883705.0,16.8859,17.0752,16.8498,17.0481,883705.0
2021-09-21 09:30:00,19.3,19.35,18.62,18.75,1155376.0,17.3997,17.4448,16.7867,16.9039,1155376.0
2021-09-21 10:00:00,18.75,18.82,18.58,18.74,481181.0,16.9039,16.967,16.7506,16.8949,481181.0
2021-09-21 10:30:00,18.74,18.79,18.55,18.63,483083.0,16.8949,16.94,16.7236,16.7957,483083.0
2021-09-21 11:00:00,18.62,18.72,18.57,18.62,275481.0,16.7867,16.8769,16.7416,16.7867,275481.0
2021-09-21 11:30:00,18.62,18.8,18.62,18.75,227762.0,16.7867,16.949,16.7867,16.9039,227762.0
2021-09-21 12:00:00,18.76,18.9,18.75,18.85,245775.0,16.9129,17.0391,16.9039,16.9941,245775.0
2021-09-21 12:30:00,18.86,18.87,18.67,18.77,166459.0,17.0031,17.0121,16.8318,16.9219,166459.0
2021-09-21 13:00:00,18.77,18.81,18.69,18.76,167676.0,16.9219,16.958,16.8498,16.9129,167676.0
2021-09-21 13:30:00,18.77,18.88,18.75,18.83,262226.0,16.9219,17.0211,16.9039,16.976,262226.0
2021-09-21 14:00:00,18.83,18.87,18.77,18.78,201084.0,16.976,17.0121,16.9219,16.9309,201084.0
2021-09-21 14:30:00,18.78,18.98,18.77,18.86,255545.0,16.9309,17.1113,16.9219,17.0031,255545.0
2021-09-21 15:00:00,18.86,18.97,18.84,18.96,387186.0,17.0031,17.1022,16.985,17.0932,387186.0
2021-09-21 15:30:00,18.96,19.0,18.77,18.77,894267.0,17.0932,17.1293,16.9219,16.9219,894267.0
2021-09-22 09:30:00,19.15,19.76,19.15,19.76,858942.0,17.2645,17.8145,17.2645,17.8145,858942.0
2021-09-22 10:00:00,19.75,19.8,19.62,19.66,469074.0,17.8054,17.8505,17.6882,17.7243,469074.0
2021-09-22 10:30:00,19.65,19.86,19.54,19.85,852815.0,17.7153,17.9046,17.6161,17.8956,852815.0
2021-09-22 11:00:00,19.84,19.93,19.8,19.92,355266.0,17.8866,17.9677,17.8505,17.9587,355266.0
2021-09-22 11:30:00,19.92,20.24,19.91,20.23,620548.0,17.9587,18.2472,17.9497,18.2382,620548.0
2021-09-22 12:00:00,20.22,20.25,20.11,20.2,446027.0,18.2292,18.2562,18.13,18.2111,446027.0
2021-09-22 12:30:00,20.2,20.32,20.16,20.19,337121.0,18.2111,18.3193,18.1751,18.2021,337121.0
2021-09-22 13:00:00,20.19,20.25,20.14,20.2,223002.0,18.2021,18.2562,18.157,18.2111,223002.0
2021-09-22 13:30:00,20.21,20.25,20.18,20.25,209155.0,18.2202,18.2562,18.1931,18.2562,209155.0
2021-09-22 14:00:00,20.24,20.47,20.19,20.46,604031.0,18.2472,18.4546,18.2021,18.4455,604031.0
2021-09-22 14:30:00,20.46,20.51,20.13,20.21,995741.0,18.4455,18.4906,18.148,18.2202,995741.0
2021-09-22 15:00:00,20.21,20.45,20.15,20.38,720951.0,18.2202,18.4365,18.1661,18.3734,720951.0
2021-09-22 15:30:00,20.38,20.39,20.08,20.11,2672312.0,18.3734,18.3824,18.103,18.13,2672312.0
2021-09-23 09:30:00,20.18,20.69,19.94,20.69,971197.0,18.1931,18.6529,17.9767,18.6529,971197.0
2021-09-23 10:00:00,20.68,20.99,20.68,20.98,1025368.0,18.6439,18.9234,18.6439,18.9143,1025368.0
2021-09-23 10:30:00,20.98,21.24,20.96,21.19,932228.0,18.9143,19.1487,18.8963,19.1037,932228.0
2021-09-23 11:00:00,21.2,21.44,21.17,21.39,807895.0,19.1127,19.329,19.0856,19.284,807895.0
2021-09-23 11:30:00,21.39,21.44,21.28,21.39,518797.0,19.284,19.329,19.1848,19.284,518797.0
2021-09-23 12:00:00,21.38,21.62,21.34,21.46,2225806.0,19.275,19.4913,19.2389,19.3471,2225806.0
2021-09-23 12:30:00,21.46,21.68,21.41,21.6,1040834.0,19.3471,19.5454,19.302,19.4733,1040834.0
2021-09-23 13:00:00,21.6,21.69,21.57,21.64,725494.0,19.4733,19.5544,19.4462,19.5094,725494.0
2021-09-23 13:30:00,21.64,21.65,21.53,21.58,882247.0,19.5094,19.5184,19.4102,19.4553,882247.0
2021-09-23 14:00:00,21.59,21.6,21.47,21.57,397054.0,19.4643,19.4733,19.3561,19.4462,397054.0
2021-09-23 14:30:00,21.57,21.61,21.47,21.48,408172.0,19.4462,19.4823,19.3561,19.3651,408172.0
2021-09-23 15:00:00,21.48,21.58,21.47,21.57,550652.0,19.3651,19.4553,19.3561,19.4462,550652.0
2021-09-23 15:30:00,21.57,21.61,21.5,21.52,1823022.0,19.4462,19.4823,19.3831,19.4012,1823022.0
2021-09-24 09:30:00,21.34,22.0,21.15,21.98,1179614.0,19.2389,19.8339,19.0676,19.8159,1179614.0
2021-09-24 10:00:00,21.98,22.16,21.87,22.13,980341.0,19.8159,19.9782,19.7167,19.9511,980341.0
2021-09-24 10:30:00,22.13,22.17,21.95,22.02,729380.0,19.9511,19.9872,19.7888,19.8519,729380.0
2021-09-24 11:00:00,22.02,22.02,21.79,21.82,429880.0,19.8519,19.8519,19.6446,19.6716,429880.0
2021-09-24 11:30:00,21.82,21.94,21.8,21.93,261780.0,19.6716,19.7798,19.6536,19.7708,261780.0
2021-09-24 12:00:00,21.93,21.97,21.91,21.95,337406.0,19.7708,19.8069,19.7528,19.7888,337406.0
2021-09-24 12:30:00,21.96,22.02,21.92,21.98,440000.0,19.7978,19.8519,19.7618,19.8159,440000.0
2021-09-24 13:00:00,21.97,22.02,21.93,21.97,397103.0,19.8069,19.8519,19.7708,19.8069,397103.0
2021-09-24 13:30:00,21.97,21.98,21.85,21.87,168290.0,19.8069,19.8159,19.6987,19.7167,168290.0
2021-09-24 14:00:00,21.87,21.92,21.82,21.88,279983.0,19.7167,19.7618,19.6716,19.7257,279983.0
2021-09-24 14:30:00,21.88,21.97,21.84,21.97,384526.0,19.7257,19.8069,19.6897,19.8069,384526.0
2021-09-24 15:00:00,21.97,22.07,21.92,22.05,726291.0,19.8069,19.897,19.7618,19.879,726291.0
2021-09-24 15:30:00,22.05,22.05,21.88,21.9,1752905.0,19.879,19.879,19.7257,19.7438,1752905.0
2021-09-27 09:30:00,22.63,23.25,22.63,23.15,2239997.0,20.4019,20.9608,20.4019,20.8707,2239997.0
2021-09-27 10:00:00,23.14,23.19,22.8,23.1,1075044.0,20.8617,20.9067,20.5551,20.8256,1075044.0
2021-09-27 10:30:00,23.09,23.13,22.92,23.01,659157.0,20.8166,20.8527,20.6633,20.7445,659157.0
2021-09-27 11:00:00,23.01,23.02,22.88,22.95,943092.0,20.7445,20.7535,20.6273,20.6904,943092.0
2021-09-27 11:30:00,22.95,23.02,22.88,22.98,800869.0,20.6904,20.7535,20.6273,20.7174,800869.0
2021-09-27 12:00:00,22.98,23.18,22.92,23.16,666554.0,20.7174,20.8977,20.6633,20.8797,666554.0
2021-09-27 12:30:00,23.15,23.27,23.1,23.14,945495.0,20.8707,20.9789,20.8256,20.8617,945495.0
2021-09-27 13:00:00,23.14,23.16,23.02,23.06,458058.0,20.8617,20.8797,20.7535,20.7895,458058.0
2021-09-27 13:30:00,23.06,23.15,22.97,23.14,715228.0,20.7895,20.8707,20.7084,20.8617,715228.0
2021-09-27 14:00:00,23.14,23.18,23.08,23.09,542612.0,20.8617,20.8977,20.8076,20.8166,542612.0
2021-09-27 14:30:00,23.08,23.1,23.02,23.08,461875.0,20.8076,20.8256,20.7535,20.8076,461875.0
2021-09-27 15:00:00,23.08,23.29,23.05,23.26,919838.0,20.8076,20.9969,20.7805,20.9699,919838.0
2021-09-27 15:30:00,23.26,23.35,23.23,23.26,3447009.0,20.9699,21.051,20.9428,20.9699,3447009.0
2021-09-28 09:30:00,23.59,23.78,23.02,23.17,2077249.0,21.2674,21.4387,20.7535,20.8887,2077249.0
2021-09-28 10:00:00,23.17,23.19,22.81,22.89,1292455.0,20.8887,20.9067,20.5642,20.6363,1292455.0
2021-09-28 10:30:00,22.91,23.34,22.87,23.2,851219.0,20.6543,21.042,20.6183,20.9158,851219.0
2021-09-28 11:00:00,23.2,23.23,21.95,22.51,3119680.0,20.9158,20.9428,19.7888,20.2937,3119680.0
2021-09-28 11:30:00,22.51,22.6,22.19,22.25,1005870.0,20.2937,20.3748,20.0052,20.0593,1005870.0
2021-09-28 12:00:00,22.25,22.27,22.08,22.18,697870.0,20.0593,20.0773,19.906,19.9962,697870.0
2021-09-28 12:30:00,22.18,22.25,22.07,22.12,580058.0,19.9962,20.0593,19.897,19.9421,580058.0
2021-09-28 13:00:00,22.11,22.44,22.1,22.39,952157.0,19.9331,20.2306,19.9241,20.1855,952157.0
2021-09-28 13:30:00,22.39,22.44,22.07,22.13,557357.0,20.1855,20.2306,19.897,19.9511,557357.0
2021-09-28 14:00:00,22.13,22.26,22.05,22.25,589029.0,19.9511,20.0683,19.879,20.0593,589029.0
2021-09-28 14:30:00,22.25,22.25,22.02,22.1,792110.0,20.0593,20.0593,19.8519,19.9241,792110.0
2021-09-28 15:00:00,22.1,22.17,21.71,21.71,1289719.0,19.9241,19.9872,19.5725,19.5725,1289719.0
2021-09-28 15:30:00,21.71,21.87,21.61,21.7,2125812.0,19.5725,19.7167,19.4823,19.5634,2125812.0
2021-09-29 09:30:00,21.33,21.62,21.03,21.12,1615581.0,19.2299,19.4913,18.9594,19.0406,1615581.0
2021-09-29 10:00:00,21.11,21.27,20.79,21.05,1415271.0,19.0315,19.1758,18.743,18.9774,1415271.0
2021-09-29 10:30:00,21.05,21.31,20.84,21.24,1008392.0,18.9774,19.2118,18.7881,19.1487,1008392.0
2021-09-29 11:00:00,21.24,21.42,21.2,21.34,633656.0,19.1487,19.311,19.1127,19.2389,633656.0
2021-09-29 11:30:00,21.34,21.35,21.19,21.32,776705.0,19.2389,19.2479,19.1037,19.2209,776705.0
2021-09-29 12:00:00,21.32,21.47,21.1,21.14,408069.0,19.2209,19.3561,19.0225,19.0586,408069.0
2021-09-29 12:30:00,21.14,21.33,21.08,21.23,406773.0,19.0586,19.2299,19.0045,19.1397,406773.0
2021-09-29 13:00:00,21.22,21.41,21.17,21.37,401281.0,19.1307,19.302,19.0856,19.2659,401281.0
2021-09-29 13:30:00,21.37,21.43,21.25,21.42,269378.0,19.2659,19.32,19.1578,19.311,269378.0
2021-09-29 14:00:00,21.41,21.5,21.36,21.47,348007.0,19.302,19.3831,19.2569,19.3561,348007.0
2021-09-29 14:30:00,21.46,21.49,21.38,21.42,197477.0,19.3471,19.3741,19.275,19.311,197477.0
2021-09-29 15:00:00,21.42,21.47,21.32,21.35,252908.0,19.311,19.3561,19.2209,19.2479,252908.0
2021-09-29 15:30:00,21.34,21.39,21.23,21.28,1014793.0,19.2389,19.284,19.1397,19.1848,1014793.0
2021-09-30 09:30:00,20.76,20.94,20.56,20.81,1149941.0,18.716,18.8783,18.5357,18.7611,1149941.0
2021-09-30 10:00:00,20.8,20.82,20.53,20.69,1053421.0,18.7521,18.7701,18.5086,18.6529,1053421.0
2021-09-30 10:30:00,20.68,20.91,20.64,20.69,373340.0,18.6439,18.8512,18.6078,18.6529,373340.0
2021-09-30 11:00:00,20.68,21.49,20.64,21.44,997705.0,18.6439,19.3741,18.6078,19.329,997705.0
2021-09-30 11:30:00,21.45,21.45,21.17,21.3,679011.0,19.3381,19.3381,19.0856,19.2028,679011.0
2021-09-30 12:00:00,21.31,21.38,21.14,21.22,453387.0,19.2118,19.275,19.0586,19.1307,453387.0
2021-09-30 12:30:00,21.21,21.42,21.18,21.3,336494.0,19.1217,19.311,19.0946,19.2028,336494.0
2021-09-30 13:00:00,21.31,21.61,21.25,21.31,680021.0,19.2118,19.4823,19.1578,19.2118,680021.0
2021-09-30 13:30:00,21.3,21.5,21.28,21.49,538833.0,19.2028,19.3831,19.1848,19.3741,538833.0
2021-09-30 14:00:00,21.49,21.62,21.4,21.47,441016.0,19.3741,19.4913,19.293,19.3561,441016.0
2021-09-30 14:30:00,21.46,21.73,21.46,21.57,489834.0,19.3471,19.5905,19.3471,19.4462,489834.0
2021-09-30 15:00:00,21.57,21.73,21.49,21.66,580635.0,19.4462,19.5905,19.3741,19.5274,580635.0
2021-09-30 15:30:00,21.66,21.74,21.42,21.42,1432156.0,19.5274,19.5995,19.311,19.311,1432156.0
2021-10-01 09:30:00,21.78,22.03,21.34,21.92,1470066.0,19.6356,19.861,19.2389,19.7618,1470066.0
2021-10-01 10:00:00,21.92,22.22,21.77,21.85,921424.0,19.7618,20.0322,19.6266,19.6987,921424.0
2021-10-01 10:30:00,21.86,21.87,21.5,21.6,522553.0,19.7077,19.7167,19.3831,19.4733,522553.0
2021-10-01 11:00:00,21.62,21.79,21.38,21.76,621164.0,19.4913,19.6446,19.275,19.6175,621164.0
2021-10-01 11:30:00,21.78,21.97,21.76,21.88,508444.0,19.6356,19.8069,19.6175,19.7257,508444.0
2021-10-01 12:00:00,21.89,21.99,21.81,21.98,442530.0,19.7347,19.8249,19.6626,19.8159,442530.0
2021-10-01 12:30:00,21.98,22.05,21.95,22.04,400578.0,19.8159,19.879,19.7888,19.87,400578.0
2021-10-01 13:00:00,22.05,22.05,21.89,21.97,555682.0,19.879,19.879,19.7347,19.8069,555682.0
2021-10-01 13:30:00,21.97,22.18,21.95,22.09,701378.0,19.8069,19.9962,19.7888,19.915,701378.0
2021-10-01 14:00:00,22.1,22.15,21.98,22.02,503044.0,19.9241,19.9691,19.8159,19.8519,503044.0
2021-10-01 14:30:00,22.01,22.01,21.86,21.89,343311.0,19.8429,19.8429,19.7077,19.7347,343311.0
2021-10-01 15:00:00,21.89,21.89,21.73,21.85,574166.0,19.7347,19.7347,19.5905,19.6987,574166.0
2021-10-01 15:30:00,21.85,21.9,21.76,21.81,1577795.0,19.6987,19.7438,19.6175,19.6626,1577795.0
2021-10-04 09:30:00,22.32,22.6,22.0,22.54,1691115.0,20.1224,20.3748,19.8339,20.3207,1691115.0
2021-10-04 10:00:00,22.54,22.54,21.86,22.0,1122211.0,20.3207,20.3207,19.7077,19.8339,1122211.0
2021-10-04 10:30:00,22.0,22.37,21.9,22.35,1005004.0,19.8339,20.1675,19.7438,20.1494,1005004.0
2021-10-04 11:00:00,22.34,22.59,22.17,22.53,849518.0,20.1404,20.3658,19.9872,20.3117,849518.0
2021-10-04 11:30:00,22.55,22.67,22.37,22.54,783738.0,20.3298,20.4379,20.1675,20.3207,783738.0
2021-10-04 12:00:00,22.53,22.55,22.34,22.39,457362.0,20.3117,20.3298,20.1404,20.1855,457362.0
2021-10-04 12:30:00,22.4,22.43,22.2,22.28,366539.0,20.1945,20.2216,20.0142,20.0863,366539.0
2021-10-04 13:00:00,22.29,22.39,22.17,22.22,611309.0,20.0954,20.1855,19.9872,20.0322,611309.0
2021-10-04 13:30:00,22.22,22.32,22.19,22.31,271232.0,20.0322,20.1224,20.0052,20.1134,271232.0
2021-10-04 14:00:00,22.31,22.37,22.09,22.13,314047.0,20.1134,20.1675,19.915,19.9511,314047.0
2021-10-04 14:30:00,22.12,22.21,22.08,22.17,373414.0,19.9421,20.0232,19.906,19.9872,373414.0
2021-10-04 15:00:00,22.16,22.19,22.04,22.12,497624.0,19.9782,20.0052,19.87,19.9421,497624.0
2021-10-04 15:30:00,22.12,22.22,22.04,22.07,1281751.0,19.9421,20.0322,19.87,19.897,1281751.0
2021-10-05 09:30:00,22.58,23.12,22.35,23.0,1373779.0,20.3568,20.8436,20.1494,20.7355,1373779.0
2021-10-05 10:00:00,23.01,23.13,22.83,22.98,1021504.0,20.7445,20.8527,20.5822,20.7174,1021504.0
2021-10-05 10:30:00,22.99,23.06,22.7,22.75,709420.0,20.7264,20.7895,20.465,20.5101,709420.0
2021-10-05 11:00:00,22.75,22.87,22.6,22.69,688709.0,20.5101,20.6183,20.3748,20.456,688709.0
2021-10-05 11:30:00,22.68,22.68,22.41,22.48,614430.0,20.447,20.447,20.2035,20.2666,614430.0
2021-10-05 12:00:00,22.48,22.48,21.91,22.02,683075.0,20.2666,20.2666,19.7528,19.8519,683075.0
2021-10-05 12:30:00,22.02,22.16,21.99,22.14,402125.0,19.8519,19.9782,19.8249,19.9601,402125.0
2021-10-05 13:00:00,22.15,22.23,22.05,22.17,231346.0,19.9691,20.0413,19.879,19.9872,231346.0
2021-10-05 13:30:00,22.15,22.25,22.09,22.25,406005.0,19.9691,20.0593,19.915,20.0593,406005.0
2021-10-05 14:00:00,22.25,22.39,22.16,22.22,524463.0,20.0593,20.1855,19.9782,20.0322,524463.0
2021-10-05 14:30:00,22.21,22.28,22.17,22.21,300695.0,20.0232,20.0863,19.9872,20.0232,300695.0
2021-10-05 15:00:00,22.23,22.31,22.13,22.18,1398204.0,20.0413,20.1134,19.9511,19.9962,1398204.0
2021-10-05 15:30:00,22.18,22.34,22.17,22.21,1928820.0,19.9962,20.1404,19.9872,20.0232,1928820.0
2021-10-06 09:30:00,21.59,22.16,21.45,21.72,1073982.0,19.4643,19.9782,19.3381,19.5815,1073982.0
2021-10-06 10:00:00,21.7,21.9,21.51,21.88,846546.0,19.5634,19.7438,19.3922,19.7257,846546.0
2021-10-06 10:30:00,21.87,21.99,21.65,21.87,555181.0,19.7167,19.8249,19.5184,19.7167,555181.0
2021-10-06 11:00:00,21.88,22.06,21.88,21.98,345588.0,19.7257,19.888,19.7257,19.8159,345588.0
2021-10-06 11:30:00,21.99,22.25,21.93,22.23,346284.0,19.8249,20.0593,19.7708,20.0413,346284.0
2021-10-06 12:00:00,22.23,22.24,21.98,22.03,231128.0,20.0413,20.0503,19.8159,19.861,231128.0
2021-10-06 12:30:00,22.03,22.3,22.01,22.28,303846.0,19.861,20.1044,19.8429,20.0863,303846.0
2021-10-06 13:00:00,22.28,22.29,22.09,22.19,599186.0,20.0863,20.0954,19.915,20.0052,599186.0
2021-10-06 13:30:00,22.19,22.28,22.12,22.18,812883.0,20.0052,20.0863,19.9421,19.9962,812883.0
2021-10-06 14:00:00,22.19,22.24,22.08,22.17,505582.0,20.0052,20.0503,19.906,19.9872,505582.0
2021-10-06 14:30:00,22.17,22.19,22.09,22.1,356385.0,19.9872,20.0052,19.915,19.9241,356385.0
2021-10-06 15:00:00,22.1,22.17,22.03,22.12,283257.0,19.9241,19.9872,19.861,19.9421,283257.0
2021-10-06 15:30:00,22.12,22.12,22.0,22.1,974585.0,19.9421,19.9421,19.8339,19.9241,974585.0
2021-10-07 09:30:00,22.26,22.62,22.13,22.17,1084739.0,20.0683,20.3929,19.9511,19.9872,1084739.0
2021-10-07 10:00:00,22.16,22.3,21.97,22.25,1375375.0,19.9782,20.1044,19.8069,20.0593,1375375.0
2021-10-07 10:30:00,22.26,22.34,22.05,22.23,1649111.0,20.0683,20.1404,19.879,20.0413,1649111.0
2021-10-07 11:00:00,22.23,22.8,22.21,22.79,1576311.0,20.0413,20.5551,20.0232,20.5461,1576311.0
2021-10-07 11:30:00,22.8,22.88,22.66,22.74,949439.0,20.5551,20.6273,20.4289,20.5011,949439.0
2021-10-07 12:00:00,22.74,22.92,22.71,22.86,1102654.0,20.5011,20.6633,20.474,20.6092,1102654.0
2021-10-07 12:30:00,22.86,22.88,22.73,22.81,651152.0,20.6092,20.6273,20.492,20.5642,651152.0
2021-10-07 13:00:00,22.81,22.9,22.75,22.87,951215.0,20.5642,20.6453,20.5101,20.6183,951215.0
2021-10-07 13:30:00,22.88,22.99,22.82,22.96,781573.0,20.6273,20.7264,20.5732,20.6994,781573.0
2021-10-07 14:00:00,22.96,23.14,22.94,23.03,934464.0,20.6994,20.8617,20.6814,20.7625,934464.0
2021-10-07 14:30:00,23.03,23.13,22.96,23.0,746559.0,20.7625,20.8527,20.6994,20.7355,746559.0
2021-10-07 15:00:00,23.0,23.06,22.95,22.95,1145572.0,20.7355,20.7895,20.6904,20.6904,1145572.0
2021-10-07 15:30:00,22.95,22.97,22.79,22.8,2016991.0,20.6904,20.7084,20.5461,20.5551,2016991.0
2021-10-08 09:30:00,23.24,24.33,23.17,24.06,2892589.0,20.9518,21.9345,20.8887,21.6911,2892589.0
2021-10-08 10:00:00,24.06,24.22,23.84,23.91,1945131.0,21.6911,21.8353,21.4927,21.5559,1945131.0
2021-10-08 10:30:00,23.91,24.07,23.82,23.9,1559042.0,21.5559,21.7001,21.4747,21.5468,1559042.0
2021-10-08 11:00:00,23.89,24.12,23.88,24.11,1083738.0,21.5378,21.7452,21.5288,21.7362,1083738.0
2021-10-08 11:30:00,24.11,24.26,23.98,24.09,1255569.0,21.7362,21.8714,21.619,21.7181,1255569.0
2021-10-08 12:00:00,24.09,24.11,23.91,23.95,519431.0,21.7181,21.7362,21.5559,21.5919,519431.0
2021-10-08 12:30:00,23.95,24.04,23.88,24.03,876676.0,21.5919,21.6731,21.5288,21.664,876676.0
2021-10-08 13:00:00,24.03,24.15,23.9,23.93,930484.0,21.664,21.7722,21.5468,21.5739,930484.0
2021-10-08 13:30:00,23.92,24.2,23.9,24.16,497302.0,21.5649,21.8173,21.5468,21.7812,497302.0
2021-10-08 14:00:00,24.16,24.23,24.06,24.07,1128963.0,21.7812,21.8443,21.6911,21.7001,1128963.0
2021-10-08 14:30:00,24.07,24.07,24.02,24.04,677451.0,21.7001,21.7001,21.655,21.6731,677451.0
2021-10-08 15:00:00,24.04,24.29,23.99,24.28,1902623.0,21.6731,21.8984,21.628,21.8894,1902623.0
2021-10-08 15:30:00,24.28,24.48,24.21,24.36,2140363.0,21.8894,22.0697,21.8263,21.9615,2140363.0
2021-10-11 09:30:00,25.05,25.33,24.38,24.42,2352321.0,22.5836,22.836,21.9796,22.0156,2352321.0
2021-10-11 10:00:00,24.41,25.07,24.32,25.06,1267616.0,22.0066,22.6016,21.9255,22.5926,1267616.0
2021-10-11 10:30:00,25.06,25.21,24.98,25.07,790579.0,22.5926,22.7279,22.5205,22.6016,790579.0
2021-10-11 11:00:00,25.08,25.24,24.94,25.02,889477.0,22.6107,22.7549,22.4844,22.5566,889477.0
2021-10-11 11:30:00,25.03,25.04,24.86,24.98,440456.0,22.5656,22.5746,22.4123,22.5205,440456.0
2021-10-11 12:00:00,24.98,25.04,24.76,24.85,709778.0,22.5205,22.5746,22.3222,22.4033,709778.0
2021-10-11 12:30:00,24.85,24.87,24.59,24.63,368365.0,22.4033,22.4213,22.1689,22.205,368365.0
2021-10-11 13:00:00,24.64,24.64,24.39,24.43,488853.0,22.214,22.214,21.9886,22.0247,488853.0
2021-10-11 13:30:00,24.43,24.56,24.42,24.52,352021.0,22.0247,22.1419,22.0156,22.1058,352021.0
2021-10-11 14:00:00,24.52,24.54,24.36,24.41,343153.0,22.1058,22.1238,21.9615,22.0066,343153.0
2021-10-11 14:30:00,24.41,24.85,24.41,24.84,611270.0,22.0066,22.4033,22.0066,22.3943,611270.0
2021-10-11 15:00:00,24.83,24.9,24.68,24.68,796837.0,22.3853,22.4484,22.25,22.25,796837.0
2021-10-11 15:30:00,24.69,24.74,24.41,24.41,1144931.0,22.2591,22.3041,22.0066,22.0066,1144931.0
2021-10-12 09:30:00,24.38,25.07,24.15,24.95,1256148.0,21.9796,22.6016,21.7722,22.4935,1256148.0
2021-10-12 10:00:00,24.96,25.1,24.66,24.8,842607.0,22.5025,22.6287,22.232,22.3582,842607.0
2021-10-12 10:30:00,24.79,24.89,24.61,24.61,690436.0,22.3492,22.4394,22.1869,22.1869,690436.0
2021-10-12 11:00:00,24.63,24.82,24.55,24.64,551710.0,22.205,22.3763,22.1328,22.214,551710.0
2021-10-12 11:30:00,24.66,24.78,24.55,24.71,361834.0,22.232,22.3402,22.1328,22.2771,361834.0
2021-10-12 12:00:00,24.71,24.84,24.69,24.78,246477.0,22.2771,22.3943,22.2591,22.3402,246477.0
2021-10-12 12:30:00,24.78,24.81,24.54,24.65,544630.0,22.3402,22.3672,22.1238,22.223,544630.0
2021-10-12 13:00:00,24.66,24.69,24.54,24.55,540421.0,22.232,22.2591,22.1238,22.1328,540421.0
2021-10-12 13:30:00,24.55,24.72,24.53,24.66,326235.0,22.1328,22.2861,22.1148,22.232,326235.0
2021-10-12 14:00:00,24.66,24.89,24.62,24.86,450217.0,22.232,22.4394,22.1959,22.4123,450217.0
2021-10-12 14:30:00,24.86,24.99,24.83,24.93,361991.0,22.4123,22.5295,22.3853,22.4754,361991.0
2021-10-12 15:00:00,24.93,24.95,24.65,24.66,1161525.0,22.4754,22.4935,22.223,22.232,1161525.0
2021-10-12 15:30:00,24.66,24.75,24.54,24.73,1460803.0,22.232,22.3131,22.1238,22.2951,1460803.0
2021-10-13 09:30:00,24.25,24.56,23.94,24.11,1128149.0,21.8624,22.1419,21.5829,21.7362,1128149.0
2021-10-13 10:00:00,24.1,24.32,23.8,24.23,739635.0,21.7271,21.9255,21.4567,21.8443,739635.0
2021-10-13 10:30:00,24.22,24.53,24.21,24.53,390824.0,21.8353,22.1148,21.8263,22.1148,390824.0
2021-10-13 11:00:00,24.52,24.74,24.49,24.69,504348.0,22.1058,22.3041,22.0787,22.2591,504348.0
2021-10-13 11:30:00,24.69,24.75,24.57,24.62,353915.0,22.2591,22.3131,22.1509,22.1959,353915.0
2021-10-13 12:00:00,24.63,24.68,24.61,24.67,166236.0,22.205,22.25,22.1869,22.241,166236.0
2021-10-13 12:30:00,24.67,24.79,24.62,24.68,306315.0,22.241,22.3492,22.1959,22.25,306315.0
2021-10-13 13:00:00,24.68,24.71,24.62,24.68,230682.0,22.25,22.2771,22.1959,22.25,230682.0
2021-10-13 13:30:00,24.67,24.72,24.58,24.6,265431.0,22.241,22.2861,22.1599,22.1779,265431.0
2021-10-13 14:00:00,24.59,24.79,24.58,24.72,470365.0,22.1689,22.3492,22.1599,22.2861,470365.0
2021-10-13 14:30:00,24.72,24.72,24.62,24.7,200453.0,22.2861,22.2861,22.1959,22.2681,200453.0
2021-10-13 15:00:00,24.7,24.95,24.7,24.9,742236.0,22.2681,22.4935,22.2681,22.4484,742236.0
2021-10-13 15:30:00,24.89,24.98,24.58,24.63,1840305.0,22.4394,22.5205,22.1599,22.205,1840305.0
2021-10-14 09:30:00,25.33,25.43,25.08,25.17,1119435.0,22.836,22.9262,22.6107,22.6918,1119435.0
2021-10-14 10:00:00,25.17,25.3,25.04,25.26,577786.0,22.6918,22.809,22.5746,22.7729,577786.0
2021-10-14 10:30:00,25.25,25.66,25.21,25.62,625104.0,22.7639,23.1336,22.7279,23.0975,625104.0
2021-10-14 11:00:00,25.61,25.9,25.41,25.79,1116357.0,23.0885,23.3499,22.9082,23.2508,1116357.0
2021-10-14 11:30:00,25.8,26.07,25.77,25.92,843389.0,23.2598,23.5032,23.2327,23.368,843389.0
2021-10-14 12:00:00,25.92,25.94,25.74,25.77,611623.0,23.368,23.386,23.2057,23.2327,611623.0
2021-10-14 12:30:00,25.77,25.82,25.74,25.79,379903.0,23.2327,23.2778,23.2057,23.2508,379903.0
2021-10-14 13:00:00,25.79,25.87,25.65,25.86,512375.0,23.2508,23.3229,23.1245,23.3139,512375.0
2021-10-14 13:30:00,25.86,25.92,25.81,25.92,433394.0,23.3139,23.368,23.2688,23.368,433394.0
2021-10-14 14:00:00,25.92,26.0,25.86,25.96,553846.0,23.368,23.4401,23.3139,23.404,553846.0
2021-10-14 14:30:00,25.96,26.2,25.95,26.2,616455.0,23.404,23.6204,23.395,23.6204,616455.0
2021-10-14 15:00:00,26.19,26.26,26.05,26.05,1005521.0,23.6114,23.6745,23.4852,23.4852,1005521.0
2021-10-14 15:30:00,26.05,26.27,25.99,26.22,1716715.0,23.4852,23.6835,23.4311,23.6384,1716715.0
2021-10-15 09:30:00,26.61,26.93,26.34,26.41,1571906.0,23.99,24.2785,23.7466,23.8097,1571906.0
2021-10-15 10:00:00,26.41,26.57,26.3,26.41,780164.0,23.8097,23.954,23.7105,23.8097,780164.0
2021-10-15 10:30:00,26.43,26.85,26.42,26.57,935192.0,23.8277,24.2064,23.8187,23.954,935192.0
2021-10-15 11:00:00,26.57,26.75,26.35,26.72,589302.0,23.954,24.1162,23.7556,24.0892,589302.0
2021-10-15 11:30:00,26.72,26.98,26.72,26.97,615866.0,24.0892,24.3236,24.0892,24.3146,615866.0
2021-10-15 12:00:00,26.96,27.02,26.78,26.81,679924.0,24.3056,24.3596,24.1433,24.1703,679924.0
2021-10-15 12:30:00,26.8,26.81,26.68,26.7,826025.0,24.1613,24.1703,24.0531,24.0712,826025.0
2021-10-15 13:00:00,26.7,26.75,26.55,26.57,586209.0,24.0712,24.1162,23.9359,23.954,586209.0
2021-10-15 13:30:00,26.57,26.61,26.46,26.58,740257.0,23.954,23.99,23.8548,23.963,740257.0
2021-10-15 14:00:00,26.58,26.79,26.57,26.76,491586.0,23.963,24.1523,23.954,24.1252,491586.0
2021-10-15 14:30:00,26.76,26.83,26.74,26.81,348932.0,24.1252,24.1884,24.1072,24.1703,348932.0
2021-10-15 15:00:00,26.82,26.86,26.7,26.83,520623.0,24.1793,24.2154,24.0712,24.1884,520623.0
2021-10-15 15:30:00,26.83,26.84,26.36,26.38,1548092.0,24.1884,24.1974,23.7646,23.7827,1548092.0
2021-10-18 09:30:00,26.8,27.73,26.79,27.71,1312144.0,24.1613,24.9997,24.1523,24.9817,1312144.0
2021-10-18 10:00:00,27.72,28.18,27.69,27.83,1511362.0,24.9907,25.4054,24.9637,25.0899,1511362.0
2021-10-18 10:30:00,27.83,27.97,27.26,27.26,1085595.0,25.0899,25.2161,24.576,24.576,1085595.0
2021-10-18 11:00:00,27.27,27.3,27.01,27.02,845986.0,24.585,24.6121,24.3506,24.3596,845986.0
2021-10-18 11:30:00,27.01,27.21,26.97,27.18,599252.0,24.3506,24.5309,24.3146,24.5039,599252.0
2021-10-18 12:00:00,27.19,27.3,27.05,27.25,542850.0,24.5129,24.6121,24.3867,24.567,542850.0
2021-10-18 12:30:00,27.26,27.26,27.05,27.1,535388.0,24.576,24.576,24.3867,24.4318,535388.0
2021-10-18 13:00:00,27.1,27.27,27.03,27.18,545238.0,24.4318,24.585,24.3687,24.5039,545238.0
2021-10-18 13:30:00,27.17,27.21,26.84,26.85,751632.0,24.4949,24.5309,24.1974,24.2064,751632.0
2021-10-18 14:00:00,26.84,26.99,26.66,26.96,505131.0,24.1974,24.3326,24.0351,24.3056,505131.0
2021-10-18 14:30:00,26.96,26.97,26.8,26.95,433230.0,24.3056,24.3146,24.1613,24.2965,433230.0
2021-10-18 15:00:00,26.95,27.0,26.82,26.86,459917.0,24.2965,24.3416,24.1793,24.2154,459917.0
2021-10-18 15:30:00,26.86,27.07,26.85,26.93,1467177.0,24.2154,24.4047,24.2064,24.2785,1467177.0
2021-10-19 09:30:00,26.99,27.29,26.83,26.98,1054826.0,24.3326,24.6031,24.1884,24.3236,1054826.0
2021-10-19 10:00:00,27.0,27.37,26.97,27.32,784146.0,24.3416,24.6752,24.3146,24.6301,784146.0
2021-10-19 10:30:00,27.32,27.44,27.25,27.34,480269.0,24.6301,24.7383,24.567,24.6481,480269.0
2021-10-19 11:00:00,27.35,27.42,27.21,27.41,363489.0,24.6572,24.7203,24.5309,24.7112,363489.0
2021-10-19 11:30:00,27.4,27.57,27.38,27.53,393654.0,24.7022,24.8555,24.6842,24.8194,393654.0
2021-10-19 12:00:00,27.52,27.53,27.34,27.36,328795.0,24.8104,24.8194,24.6481,24.6662,328795.0
2021-10-19 12:30:00,27.36,27.47,27.33,27.4,379722.0,24.6662,24.7653,24.6391,24.7022,379722.0
2021-10-19 13:00:00,27.4,27.46,27.28,27.33,333997.0,24.7022,24.7563,24.594,24.6391,333997.0
2021-10-19 13:30:00,27.34,27.35,27.09,27.15,338457.0,24.6481,24.6572,24.4228,24.4768,338457.0
2021-10-19 14:00:00,27.15,27.15,26.91,26.96,427598.0,24.4768,24.4768,24.2605,24.3056,427598.0
2021-10-19 14:30:00,26.96,26.96,26.71,26.85,470237.0,24.3056,24.3056,24.0802,24.2064,470237.0
2021-10-19 15:00:00,26.84,26.97,26.81,26.85,396742.0,24.1974,24.3146,24.1703,24.2064,396742.0
2021-10-19 15:30:00,26.85,26.91,26.75,26.86,1202258.0,24.2064,24.2605,24.1162,24.2154,1202258.0
2021-10-20 09:30:00,26.42,26.9,26.26,26.74,946987.0,23.8187,24.2515,23.6745,24.1072,946987.0
2021-10-20 10:00:00,26.74,26.74,26.37,26.48,624068.0,24.1072,24.1072,23.7736,23.8728,624068.0
2021-10-20 10:30:00,26.48,26.9,26.48,26.72,1000357.0,23.8728,24.2515,23.8728,24.0892,1000357.0
2021-10-20 11:00:00,26.72,26.84,26.63,26.68,489390.0,24.0892,24.1974,24.008,24.0531,489390.0
2021-10-20 11:30:00,26.68,26.92,26.66,26.91,307231.0,24.0531,24.2695,24.0351,24.2605,307231.0
2021-10-20 12:00:00,26.91,27.05,26.9,27.0,419569.0,24.2605,24.3867,24.2515,24.3416,419569.0
2021-10-20 12:30:00,26.99,27.19,26.99,27.16,555286.0,24.3326,24.5129,24.3326,24.4859,555286.0
2021-10-20 13:00:00,27.15,27.29,27.06,27.29,410757.0,24.4768,24.6031,24.3957,24.6031,410757.0
2021-10-20 13:30:00,27.29,27.35,27.16,27.24,350802.0,24.6031,24.6572,24.4859,24.558,350802.0
2021-10-20 14:00:00,27.23,27.37,27.2,27.34,339234.0,24.549,24.6752,24.5219,24.6481,339234.0
2021-10-20 14:30:00,27.35,27.44,27.32,27.41,327463.0,24.6572,24.7383,24.6301,24.7112,327463.0
2021-10-20 15:00:00,27.41,27.54,27.4,27.51,448636.0,24.7112,24.8284,24.7022,24.8014,448636.0
2021-10-20 15:30:00,27.52,27.57,27.36,27.46,878768.0,24.8104,24.8555,24.6662,24.7563,878768.0
2021-10-21 09:30:00,27.21,27.6,27.11,27.44,872177.0,24.5877,24.9401,24.4973,24.7955,872177.0
2021-10-21 10:00:00,27.44,27.55,27.35,27.44,586400.0,24.7955,24.8949,24.7142,24.7955,586400.0
2021-10-21 10:30:00,27.43,27.43,26.99,27.01,586387.0,24.7865,24.7865,24.3889,24.407,586387.0
2021-10-21 11:00:00,27.0,27.0,26.65,26.71,1104708.0,24.3979,24.3979,24.0817,24.1359,1104708.0
2021-10-21 11:30:00,26.72,26.91,26.65,26.88,715275.0,24.1449,24.3166,24.0817,24.2895,715275.0
2021-10-21 12:00:00,26.88,27.08,26.86,27.04,463102.0,24.2895,24.4702,24.2714,24.4341,463102.0
2021-10-21 12:30:00,27.04,27.14,27.02,27.09,290462.0,24.4341,24.5244,24.416,24.4793,290462.0
2021-10-21 13:00:00,27.09,27.13,26.87,26.89,297722.0,24.4793,24.5154,24.2805,24.2985,297722.0
2021-10-21 13:30:00,26.89,26.91,26.66,26.73,453050.0,24.2985,24.3166,24.0907,24.154,453050.0
2021-10-21 14:00:00,26.74,26.98,26.73,26.95,343421.0,24.163,24.3799,24.154,24.3528,343421.0
2021-10-21 14:30:00,26.96,27.0,26.86,26.96,201492.0,24.3618,24.3979,24.2714,24.3618,201492.0
2021-10-21 15:00:00,26.97,27.04,26.95,27.01,245181.0,24.3708,24.4341,24.3528,24.407,245181.0
2021-10-21 15:30:00,27.01,27.08,26.94,27.01,753476.0,24.407,24.4702,24.3437,24.407,753476.0
2021-10-22 09:30:00,27.2,27.67,27.15,27.6,668847.0,24.5787,25.0034,24.5335,24.9401,668847.0
2021-10-22 10:00:00,27.61,27.68,27.28,27.67,860223.0,24.9492,25.0124,24.651,25.0034,860223.0
2021-10-22 10:30:00,27.66,27.81,27.51,27.55,397896.0,24.9943,25.1299,24.8588,24.8949,397896.0
2021-10-22 11:00:00,27.54,27.75,27.36,27.38,399636.0,24.8859,25.0757,24.7232,24.7413,399636.0
2021-10-22 11:30:00,27.39,27.39,27.08,27.18,448008.0,24.7504,24.7504,24.4702,24.5606,448008.0
2021-10-22 12:00:00,27.18,27.39,27.14,27.34,464704.0,24.5606,24.7504,24.5244,24.7052,464704.0
2021-10-22 12:30:00,27.34,27.52,27.31,27.46,303335.0,24.7052,24.8678,24.6781,24.8136,303335.0
2021-10-22 13:00:00,27.47,27.54,27.37,27.46,310173.0,24.8226,24.8859,24.7323,24.8136,310173.0
2021-10-22 13:30:00,27.47,27.57,27.45,27.49,388691.0,24.8226,24.913,24.8046,24.8407,388691.0
2021-10-22 14:00:00,27.48,27.6,27.44,27.6,395415.0,24.8317,24.9401,24.7955,24.9401,395415.0
2021-10-22 14:30:00,27.6,27.73,27.54,27.71,474531.0,24.9401,25.0576,24.8859,25.0395,474531.0
2021-10-22 15:00:00,27.7,27.71,27.54,27.62,493326.0,25.0305,25.0395,24.8859,24.9582,493326.0
2021-10-22 15:30:00,27.63,27.85,27.61,27.73,1469274.0,24.9672,25.166,24.9492,25.0576,1469274.0
2021-10-25 09:30:00,28.29,28.48,27.92,28.44,1691873.0,25.5636,25.7353,25.2293,25.6992,1691873.0
2021-10-25 10:00:00,28.45,28.79,28.42,28.58,813456.0,25.7082,26.0154,25.6811,25.8257,813456.0
2021-10-25 10:30:00,28.57,28.78,28.52,28.77,461813.0,25.8166,26.0064,25.7715,25.9974,461813.0
2021-10-25 11:00:00,28.76,28.78,28.54,28.74,526423.0,25.9883,26.0064,25.7895,25.9703,526423.0
2021-10-25 11:30:00,28.73,28.73,28.5,28.53,335308.0,25.9612,25.9612,25.7534,25.7805,335308.0
2021-10-25 12:00:00,28.53,28.59,28.34,28.34,634998.0,25.7805,25.8347,25.6088,25.6088,634998.0
2021-10-25 12:30:00,28.34,28.35,28.14,28.17,320900.0,25.6088,25.6178,25.4281,25.4552,320900.0
2021-10-25 13:00:00,28.17,28.38,28.17,28.34,323993.0,25.4552,25.6449,25.4552,25.6088,323993.0
2021-10-25 13:30:00,28.34,28.36,28.2,28.3,249812.0,25.6088,25.6269,25.4823,25.5727,249812.0
2021-10-25 14:00:00,28.3,28.33,28.21,28.3,222235.0,25.5727,25.5998,25.4913,25.5727,222235.0
2021-10-25 14:30:00,28.29,28.4,28.21,28.38,227680.0,25.5636,25.663,25.4913,25.6449,227680.0
2021-10-25 15:00:00,28.38,28.41,28.34,28.36,408238.0,25.6449,25.6721,25.6088,25.6269,408238.0
2021-10-25 15:30:00,28.36,28.38,28.16,28.23,1530634.0,25.6269,25.6449,25.4461,25.5094,1530634.0
2021-10-26 09:30:00,28.68,28.68,28.24,28.24,812940.0,25.916,25.916,25.5184,25.5184,812940.0
2021-10-26 10:00:00,28.23,28.5,28.14,28.35,580134.0,25.5094,25.7534,25.4281,25.6178,580134.0
2021-10-26 10:30:00,28.35,28.49,28.21,28.49,277771.0,25.6178,25.7443,25.4913,25.7443,277771.0
2021-10-26 11:00:00,28.49,28.58,28.33,28.52,404889.0,25.7443,25.8257,25.5998,25.7715,404889.0
2021-10-26 11:30:00,28.51,28.61,28.39,28.43,350938.0,25.7624,25.8528,25.654,25.6901,350938.0
2021-10-26 12:00:00,28.42,28.46,28.28,28.35,414808.0,25.6811,25.7172,25.5546,25.6178,414808.0
2021-10-26 12:30:00,28.35,28.39,28.02,28.11,367989.0,25.6178,25.654,25.3196,25.401,367989.0
2021-10-26 13:00:00,28.1,28.29,28.05,28.23,374476.0,25.3919,25.5636,25.3468,25.5094,374476.0
2021-10-26 13:30:00,28.23,28.34,28.21,28.31,230409.0,25.5094,25.6088,25.4913,25.5817,230409.0
2021-10-26 14:00:00,28.3,28.39,28.27,28.3,261948.0,25.5727,25.654,25.5455,25.5727,261948.0
2021-10-26 14:30:00,28.3,28.35,28.2,28.26,496195.0,25.5727,25.6178,25.4823,25.5365,496195.0
2021-10-26 15:00:00,28.27,28.4,28.25,28.33,366104.0,25.5455,25.663,25.5275,25.5998,366104.0
2021-10-26 15:30:00,28.33,28.35,28.14,28.15,818659.0,25.5998,25.6178,25.4281,25.4371,818659.0
2021-10-27 09:30:00,27.52,28.04,27.31,27.86,981487.0,24.8678,25.3377,24.6781,25.1751,981487.0
2021-10-27 10:00:00,27.85,28.12,27.74,27.76,805092.0,25.166,25.41,25.0666,25.0847,805092.0
2021-10-27 10:30:00,27.76,27.88,27.51,27.73,509282.0,25.0847,25.1931,24.8588,25.0576,509282.0
2021-10-27 11:00:00,27.73,27.92,27.53,27.64,733692.0,25.0576,25.2293,24.8769,24.9763,733692.0
2021-10-27 11:30:00,27.64,27.79,27.55,27.56,394592.0,24.9763,25.1118,24.8949,24.904,394592.0
2021-10-27 12:00:00,27.57,27.58,27.34,27.39,567897.0,24.913,24.922,24.7052,24.7504,567897.0
2021-10-27 12:30:00,27.38,27.39,27.13,27.39,875213.0,24.7413,24.7504,24.5154,24.7504,875213.0
2021-10-27 13:00:00,27.38,27.39,27.25,27.29,415398.0,24.7413,24.7504,24.6238,24.66,415398.0
2021-10-27 13:30:00,27.29,27.43,27.2,27.35,687525.0,24.66,24.7865,24.5787,24.7142,687525.0
2021-10-27 14:00:00,27.34,27.35,27.24,27.24,433389.0,24.7052,24.7142,24.6148,24.6148,433389.0
2021-10-27 14:30:00,27.24,27.27,27.08,27.1,519005.0,24.6148,24.6419,24.4702,24.4883,519005.0
2021-10-27 15:00:00,27.1,27.11,26.93,26.97,698778.0,24.4883,24.4973,24.3347,24.3708,698778.0
2021-10-27 15:30:00,26.97,27.07,26.74,26.89,1327430.0,24.3708,24.4612,24.163,24.2985,1327430.0
2021-10-28 09:30:00,26.85,27.17,26.69,26.78,924770.0,24.2624,24.5516,24.1178,24.1991,924770.0
2021-10-28 10:00:00,26.78,26.9,26.47,26.88,727368.0,24.1991,24.3076,23.919,24.2895,727368.0
2021-10-28 10:30:00,26.87,26.92,26.71,26.88,308561.0,24.2805,24.3257,24.1359,24.2895,308561.0
2021-10-28 11:00:00,26.88,26.89,26.54,26.62,264000.0,24.2895,24.2985,23.9823,24.0546,264000.0
2021-10-28 11:30:00,26.62,26.81,26.59,26.66,371829.0,24.0546,24.2263,24.0275,24.0907,371829.0
2021-10-28 12:00:00,26.67,26.71,26.54,26.55,326037.0,24.0997,24.1359,23.9823,23.9913,326037.0
2021-10-28 12:30:00,26.55,26.68,26.44,26.59,468028.0,23.9913,24.1088,23.8919,24.0275,468028.0
2021-10-28 13:00:00,26.59,26.77,26.55,26.67,2399824.0,24.0275,24.1901,23.9913,24.0997,2399824.0
2021-10-28 13:30:00,26.67,26.95,26.65,26.89,396416.0,24.0997,24.3528,24.0817,24.2985,396416.0
2021-10-28 14:00:00,26.88,27.13,26.87,27.07,472197.0,24.2895,24.5154,24.2805,24.4612,472197.0
2021-10-28 14:30:00,27.06,27.08,26.94,26.96,251528.0,24.4522,24.4702,24.3437,24.3618,251528.0
2021-10-28 15:00:00,26.95,27.1,26.93,27.03,360605.0,24.3528,24.4883,24.3347,24.4251,360605.0
2021-10-28 15:30:00,27.04,27.18,27.03,27.08,1220589.0,24.4341,24.5606,24.4251,24.4702,1220589.0
2021-10-29 09:30:00,27.03,27.07,26.64,26.66,784018.0,24.4251,24.4612,24.0726,24.0907,784018.0
2021-10-29 10:00:00,26.62,26.62,26.04,26.05,854270.0,24.0546,24.0546,23.5305,23.5395,854270.0
2021-10-29 10:30:00,26.05,26.31,26.01,26.31,410414.0,23.5395,23.7744,23.5034,23.7744,410414.0
2021-10-29 11:00:00,26.31,26.46,26.29,26.36,305878.0,23.7744,23.91,23.7564,23.8196,305878.0
2021-10-29 11:30:00,26.35,26.41,26.14,26.34,529009.0,23.8106,23.8648,23.6208,23.8015,529009.0
2021-10-29 12:00:00,26.34,26.4,26.25,26.3,373704.0,23.8015,23.8558,23.7202,23.7654,373704.0
2021-10-29 12:30:00,26.3,26.34,26.15,26.17,276921.0,23.7654,23.8015,23.6299,23.6479,276921.0
2021-10-29 13:00:00,26.18,26.22,26.02,26.02,303937.0,23.657,23.6931,23.5124,23.5124,303937.0
2021-10-29 13:30:00,26.03,26.1,25.96,26.06,340835.0,23.5214,23.5847,23.4582,23.5485,340835.0
2021-10-29 14:00:00,26.06,26.08,25.91,25.96,412211.0,23.5485,23.5666,23.413,23.4582,412211.0
2021-10-29 14:30:00,25.95,26.1,25.91,26.04,370949.0,23.4491,23.5847,23.413,23.5305,370949.0
2021-10-29 15:00:00,26.04,26.13,26.0,26.11,288483.0,23.5305,23.6118,23.4943,23.5937,288483.0
2021-10-29 15:30:00,26.11,26.28,26.1,26.21,809743.0,23.5937,23.7473,23.5847,23.6841,809743.0
2021-11-01 09:30:00,26.89,26.98,26.61,26.69,1032169.0,24.2985,24.3799,24.0455,24.1178,1032169.0
2021-11-01 10:00:00,26.66,27.2,26.5,27.12,818014.0,24.0907,24.5787,23.9461,24.5064,818014.0
2021-11-01 10:30:00,27.12,27.33,27.08,27.18,558379.0,24.5064,24.6961,24.4702,24.5606,558379.0
2021-11-01 11:00:00,27.19,27.19,26.93,26.96,383689.0,24.5696,24.5696,24.3347,24.3618,383689.0
2021-11-01 11:30:00,26.97,27.13,26.9,27.08,434778.0,24.3708,24.5154,24.3076,24.4702,434778.0
2021-11-01 12:00:00,27.09,27.24,27.08,27.18,338812.0,24.4793,24.6148,24.4702,24.5606,338812.0
2021-11-01 12:30:00,27.18,27.29,27.09,27.27,389030.0,24.5606,24.66,24.4793,24.6419,389030.0
2021-11-01 13:00:00,27.27,27.28,27.05,27.08,220861.0,24.6419,24.651,24.4431,24.4702,220861.0
2021-11-01 13:30:00,27.09,27.22,27.08,27.11,194435.0,24.4793,24.5967,24.4702,24.4973,194435.0
2021-11-01 14:00:00,27.11,27.13,26.97,27.05,275783.0,24.4973,24.5154,24.3708,24.4431,275783.0
2021-11-01 14:30:00,27.04,27.19,27.02,27.18,270407.0,24.4341,24.5696,24.416,24.5606,270407.0
2021-11-01 15:00:00,27.18,27.29,27.15,27.19,359316.0,24.5606,24.66,24.5335,24.5696,359316.0
2021-11-01 15:30:00,27.2,27.31,27.12,27.17,796925.0,24.5787,24.6781,24.5064,24.5516,796925.0
2021-11-02 09:30:00,26.97,27.19,26.7,27.06,739672.0,24.3708,24.5696,24.1269,24.4522,739672.0
2021-11-02 10:00:00,27.06,27.42,26.96,27.13,434721.0,24.4522,24.7775,24.3618,24.5154,434721.0
2021-11-02 10:30:00,27.12,27.21,27.08,27.12,509986.0,24.5064,24.5877,24.4702,24.5064,509986.0
2021-11-02 11:00:00,27.11,27.34,27.07,27.3,302541.0,24.4973,24.7052,24.4612,24.669,302541.0
2021-11-02 11:30:00,27.3,27.43,27.02,27.07,407691.0,24.669,24.7865,24.416,24.4612,407691.0
2021-11-02 12:00:00,27.08,27.28,27.06,27.18,222614.0,24.4702,24.651,24.4522,24.5606,222614.0
2021-11-02 12:30:00,27.18,27.33,27.16,27.23,218247.0,24.5606,24.6961,24.5425,24.6058,218247.0
2021-11-02 13:00:00,27.24,27.46,27.2,27.39,309376.0,24.6148,24.8136,24.5787,24.7504,309376.0
2021-11-02 13:30:00,27.39,27.42,27.3,27.33,295228.0,24.7504,24.7775,24.669,24.6961,295228.0
2021-11-02 14:00:00,27.34,27.4,27.33,27.36,235781.0,24.7052,24.7594,24.6961,24.7232,235781.0
2021-11-02 14:30:00,27.35,27.45,27.23,27.37,339246.0,24.7142,24.8046,24.6058,24.7323,339246.0
2021-11-02 15:00:00,27.37,27.49,27.33,27.49,338788.0,24.7323,24.8407,24.6961,24.8407,338788.0
2021-11-02 15:30:00,27.49,27.49,27.25,27.3,792720.0,24.8407,24.8407,24.6238,24.669,792720.0
2021-11-03 09:30:00,27.0,27.65,26.91,27.64,1082799.0,24.3979,24.9853,24.3166,24.9763,1082799.0
2021-11-03 10:00:00,27.65,27.99,27.59,27.95,609689.0,24.9853,25.2925,24.9311,25.2564,609689.0
2021-11-03 10:30:00,27.94,28.03,27.68,27.7,510206.0,25.2474,25.3287,25.0124,25.0305,510206.0
2021-11-03 11:00:00,27.7,27.79,27.54,27.76,442984.0,25.0305,25.1118,24.8859,25.0847,442984.0
2021-11-03 11:30:00,27.76,27.83,27.53,27.6,347604.0,25.0847,25.148,24.8769,24.9401,347604.0
2021-11-03 12:00:00,27.59,27.61,27.33,27.33,403282.0,24.9311,24.9492,24.6961,24.6961,403282.0
2021-11-03 12:30:00,27.33,27.53,27.32,27.52,468898.0,24.6961,24.8769,24.6871,24.8678,468898.0
2021-11-03 13:00:00,27.52,27.6,27.49,27.52,245510.0,24.8678,24.9401,24.8407,24.8678,245510.0
2021-11-03 13:30:00,27.53,27.54,27.28,27.41,394592.0,24.8769,24.8859,24.651,24.7684,394592.0
2021-11-03 14:00:00,27.4,27.76,27.39,27.69,364132.0,24.7594,25.0847,24.7504,25.0214,364132.0
2021-11-03 14:30:00,27.7,27.79,27.6,27.62,444073.0,25.0305,25.1118,24.9401,24.9582,444073.0
2021-11-03 15:00:00,27.62,27.92,27.61,27.91,603136.0,24.9582,25.2293,24.9492,25.2202,603136.0
2021-11-03 15:30:00,27.9,27.92,27.6,27.65,1146617.0,25.2112,25.2293,24.9401,24.9853,1146617.0
2021-11-04 09:30:00,28.62,29.97,28.12,29.19,2939298.0,25.8618,27.0817,25.41,26.3769,2939298.0
2021-11-04 10:00:00,29.2,29.73,29.1,29.25,1286856.0,26.3859,26.8648,26.2956,26.4311,1286856.0
2021-11-04 10:30:00,29.25,29.55,29.06,29.29,1230100.0,26.4311,26.7022,26.2594,26.4672,1230100.0
2021-11-04 11:00:00,29.29,29.49,28.92,29.21,853331.0,26.4672,26.648,26.1329,26.395,853331.0
2021-11-04 11:30:00,29.22,29.54,29.21,29.46,665628.0,26.404,26.6932,26.395,26.6209,665628.0
2021-11-04 12:00:00,29.46,29.67,29.41,29.45,811521.0,26.6209,26.8106,26.5757,26.6118,811521.0
2021-11-04 12:30:00,29.45,29.52,29.27,29.33,526104.0,26.6118,26.6751,26.4492,26.5034,526104.0
2021-11-04 13:00:00,29.32,29.37,29.08,29.19,592657.0,26.4944,26.5395,26.2775,26.3769,592657.0
2021-11-04 13:30:00,29.18,29.21,28.77,28.9,897672.0,26.3678,26.395,25.9974,26.1148,897672.0
2021-11-04 14:00:00,28.9,28.93,28.66,28.7,590854.0,26.1148,26.1419,25.898,25.9341,590854.0
2021-11-04 14:30:00,28.69,28.8,28.51,28.71,829171.0,25.9251,26.0245,25.7624,25.9431,829171.0
2021-11-04 15:00:00,28.71,29.07,28.59,28.92,898233.0,25.9431,26.2685,25.8347,26.1329,898233.0
2021-11-04 15:30:00,28.92,29.13,28.88,29.08,2266043.0,26.1329,26.3227,26.0968,26.2775,2266043.0
2021-11-05 09:30:00,30.14,30.18,29.1,29.15,1683702.0,27.2353,27.2715,26.2956,26.3407,1683702.0
2021-11-05 10:00:00,29.14,29.95,29.13,29.64,958559.0,26.3317,27.0636,26.3227,26.7835,958559.0
2021-11-05 10:30:00,29.65,29.82,29.41,29.69,448053.0,26.7926,26.9462,26.5757,26.8287,448053.0
2021-11-05 11:00:00,29.7,29.95,29.68,29.93,689789.0,26.8377,27.0636,26.8197,27.0456,689789.0
2021-11-05 11:30:00,29.93,30.18,29.91,30.14,1101813.0,27.0456,27.2715,27.0275,27.2353,1101813.0
2021-11-05 12:00:00,30.14,30.34,30.09,30.24,575548.0,27.2353,27.4161,27.1902,27.3257,575548.0
2021-11-05 12:30:00,30.24,30.26,30.07,30.16,658483.0,27.3257,27.3438,27.1721,27.2534,658483.0
2021-11-05 13:00:00,30.16,30.25,29.94,29.96,344011.0,27.2534,27.3347,27.0546,27.0727,344011.0
2021-11-05 13:30:00,29.95,30.16,29.95,30.15,452508.0,27.0636,27.2534,27.0636,27.2444,452508.0
2021-11-05 14:00:00,30.15,30.28,30.04,30.09,456213.0,27.2444,27.3618,27.145,27.1902,456213.0
2021-11-05 14:30:00,30.09,30.32,30.07,30.32,492258.0,27.1902,27.398,27.1721,27.398,492258.0
2021-11-05 15:00:00,30.32,30.32,29.95,30.0,676200.0,27.398,27.398,27.0636,27.1088,676200.0
2021-11-05 15:30:00,30.0,30.08,29.85,29.89,1755765.0,27.1088,27.1811,26.9733,27.0094,1755765.0
2021-11-08 09:30:00,30.21,30.95,30.12,30.83,970742.0,27.2986,27.9673,27.2173,27.8588,970742.0
2021-11-08 10:00:00,30.84,31.11,30.72,30.81,659897.0,27.8679,28.1119,27.7594,27.8408,659897.0
2021-11-08 10:30:00,30.81,31.06,30.65,30.96,860636.0,27.8408,28.0667,27.6962,27.9763,860636.0
2021-11-08 11:00:00,30.96,31.1,30.95,30.99,448612.0,27.9763,28.1028,27.9673,28.0034,448612.0
2021-11-08 11:30:00,30.99,31.14,30.92,31.12,617539.0,28.0034,28.139,27.9402,28.1209,617539.0
2021-11-08 12:00:00,31.12,31.13,30.89,31.01,333929.0,28.1209,28.1299,27.9131,28.0215,333929.0
2021-11-08 12:30:00,31.02,31.11,30.99,31.01,186095.0,28.0305,28.1119,28.0034,28.0215,186095.0
2021-11-08 13:00:00,31.01,31.05,30.74,30.75,258923.0,28.0215,28.0576,27.7775,27.7865,258923.0
2021-11-08 13:30:00,30.75,30.75,30.46,30.61,333128.0,27.7865,27.7865,27.5245,27.66,333128.0
2021-11-08 14:00:00,30.62,30.7,30.4,30.58,638059.0,27.6691,27.7414,27.4703,27.6329,638059.0
2021-11-08 14:30:00,30.58,30.73,30.55,30.73,320922.0,27.6329,27.7685,27.6058,27.7685,320922.0
2021-11-08 15:00:00,30.74,30.81,30.61,30.78,257699.0,27.7775,27.8408,27.66,27.8137,257699.0
2021-11-08 15:30:00,30.78,30.87,30.63,30.66,1054689.0,27.8137,27.895,27.6781,27.7052,1054689.0
2021-11-09 09:30:00,30.67,30.95,30.14,30.26,810796.0,27.7143,27.9673,27.2353,27.3438,810796.0
2021-11-09 10:00:00,30.25,30.34,29.83,30.13,953536.0,27.3347,27.4161,26.9552,27.2263,953536.0
2021-11-09 10:30:00,30.12,30.21,29.78,29.99,384292.0,27.2173,27.2986,26.91,27.0998,384292.0
2021-11-09 11:00:00,29.99,30.22,29.98,30.19,319016.0,27.0998,27.3076,27.0908,27.2805,319016.0
2021-11-09 11:30:00,30.18,30.21,29.7,29.71,296843.0,27.2715,27.2986,26.8377,26.8468,296843.0
2021-11-09 12:00:00,29.71,29.86,29.6,29.71,371995.0,26.8468,26.9823,26.7474,26.8468,371995.0
2021-11-09 12:30:00,29.71,29.92,29.71,29.88,278132.0,26.8468,27.0365,26.8468,27.0004,278132.0
2021-11-09 13:00:00,29.88,29.91,29.81,29.91,185074.0,27.0004,27.0275,26.9371,27.0275,185074.0
2021-11-09 13:30:00,29.9,29.98,29.85,29.86,289081.0,27.0185,27.0908,26.9733,26.9823,289081.0
2021-11-09 14:00:00,29.86,30.05,29.85,30.03,239509.0,26.9823,27.154,26.9733,27.1359,239509.0
2021-11-09 14:30:00,30.04,30.06,29.93,30.03,392460.0,27.145,27.163,27.0456,27.1359,392460.0
2021-11-09 15:00:00,30.02,30.04,29.8,29.91,637471.0,27.1269,27.145,26.9281,27.0275,637471.0
2021-11-09 15:30:00,29.91,30.1,29.85,30.02,1584774.0,27.0275,27.1992,26.9733,27.1269,1584774.0
2021-11-10 09:30:00,29.86,30.17,29.66,30.02,636668.0,26.9823,27.2624,26.8016,27.1269,636668.0
2021-11-10 10:00:00,30.01,30.12,29.71,29.82,628751.0,27.1179,27.2173,26.8468,26.9462,628751.0
2021-11-10 10:30:00,29.81,29.95,29.44,29.48,394764.0,26.9371,27.0636,26.6028,26.6389,394764.0
2021-11-10 11:00:00,29.47,29.53,29.34,29.38,382996.0,26.6299,26.6841,26.5124,26.5486,382996.0
2021-11-10 11:30:00,29.38,29.47,29.3,29.35,364749.0,26.5486,26.6299,26.4763,26.5215,364749.0
2021-11-10 12:00:00,29.36,29.43,29.24,29.28,246178.0,26.5305,26.5938,26.4221,26.4582,246178.0
2021-11-10 12:30:00,29.27,29.42,29.19,29.2,251670.0,26.4492,26.5847,26.3769,26.3859,251670.0
2021-11-10 13:00:00,29.2,29.33,29.05,29.2,250694.0,26.3859,26.5034,26.2504,26.3859,250694.0
2021-11-10 13:30:00,29.21,29.31,28.78,28.83,417603.0,26.395,26.4853,26.0064,26.0516,417603.0
2021-11-10 14:00:00,28.84,28.88,28.62,28.63,415440.0,26.0606,26.0968,25.8618,25.8709,415440.0
2021-11-10 14:30:00,28.63,28.76,28.43,28.64,708699.0,25.8709,25.9883,25.6901,25.8799,708699.0
2021-11-10 15:00:00,28.64,29.03,28.6,28.96,524675.0,25.8799,26.2323,25.8437,26.1691,524675.0
2021-11-10 15:30:00,28.97,28.99,28.69,28.73,1175533.0,26.1781,26.1962,25.9251,25.9612,1175533.0
2021-11-11 09:30:00,28.98,29.54,28.89,29.4,708871.0,26.1871,26.6932,26.1058,26.5666,708871.0
2021-11-11 10:00:00,29.4,29.72,29.39,29.54,588690.0,26.5666,26.8558,26.5576,26.6932,588690.0
2021-11-11 10:30:00,29.53,29.86,29.44,29.78,411935.0,26.6841,26.9823,26.6028,26.91,411935.0
2021-11-11 11:00:00,29.78,29.91,29.64,29.67,356410.0,26.91,27.0275,26.7835,26.8106,356410.0
2021-11-11 11:30:00,29.67,29.79,29.64,29.65,228431.0,26.8106,26.9191,26.7835,26.7926,228431.0
2021-11-11 12:00:00,29.65,29.84,29.62,29.84,221015.0,26.7926,26.9642,26.7654,26.9642,221015.0
2021-11-11 12:30:00,29.83,29.83,29.64,29.66,209317.0,26.9552,26.9552,26.7835,26.8016,209317.0
2021-11-11 13:00:00,29.66,29.75,29.52,29.69,289866.0,26.8016,26.8829,26.6751,26.8287,289866.0
2021-11-11 13:30:00,29.69,29.74,29.66,29.71,212423.0,26.8287,26.8739,26.8016,26.8468,212423.0
2021-11-11 14:00:00,29.71,29.71,29.58,29.6,185969.0,26.8468,26.8468,26.7293,26.7474,185969.0
2021-11-11 14:30:00,29.6,29.62,29.5,29.54,246333.0,26.7474,26.7654,26.657,26.6932,246333.0
2021-11-11 15:00:00,29.54,29.62,29.51,29.59,275790.0,26.6932,26.7654,26.666,26.7383,275790.0
2021-11-11 15:30:00,29.59,29.59,29.29,29.4,981960.0,26.7383,26.7383,26.4672,26.5666,981960.0
2021-11-12 09:30:00,29.15,29.66,28.93,29.57,620985.0,26.3407,26.8016,26.1419,26.7203,620985.0
2021-11-12 10:00:00,29.57,29.6,29.39,29.42,289834.0,26.7203,26.7474,26.5576,26.5847,289834.0
2021-11-12 10:30:00,29.4,29.47,29.27,29.38,301375.0,26.5666,26.6299,26.4492,26.5486,301375.0
2021-11-12 11:00:00,29.39,29.58,29.36,29.53,311303.0,26.5576,26.7293,26.5305,26.6841,311303.0
2021-11-12 11:30:00,29.52,29.68,29.43,29.45,263682.0,26.6751,26.8197,26.5938,26.6118,263682.0
2021-11-12 12:00:00,29.46,29.51,29.35,29.43,274975.0,26.6209,26.666,26.5215,26.5938,274975.0
2021-11-12 12:30:00,29.43,29.43,29.33,29.37,175044.0,26.5938,26.5938,26.5034,26.5395,175044.0
2021-11-12 13:00:00,29.37,29.44,29.28,29.4,175544.0,26.5395,26.6028,26.4582,26.5666,175544.0
2021-11-12 13:30:00,29.4,29.41,29.18,29.23,226150.0,26.5666,26.5757,26.3678,26.413,226150.0
2021-11-12 14:00:00,29.23,29.41,29.22,29.34,221817.0,26.413,26.5757,26.404,26.5124,221817.0
2021-11-12 14:30:00,29.35,29.39,29.28,29.3,129503.0,26.5215,26.5576,26.4582,26.4763,129503.0
2021-11-12 15:00:00,29.31,29.46,29.31,29.46,165758.0,26.4853,26.6209,26.4853,26.6209,165758.0
2021-11-12 15:30:00,29.47,29.48,29.29,29.43,728758.0,26.6299,26.6389,26.4672,26.5938,728758.0
2021-11-15 09:30:00,29.08,29.6,29.04,29.33,854570.0,26.2775,26.7474,26.2413,26.5034,854570.0
2021-11-15 10:00:00,29.31,29.39,29.17,29.3,448151.0,26.4853,26.5576,26.3588,26.4763,448151.0
2021-11-15 10:30:00,29.3,29.38,29.15,29.18,287767.0,26.4763,26.5486,26.3407,26.3678,287767.0
2021-11-15 11:00:00,29.18,29.34,29.17,29.29,211351.0,26.3678,26.5124,26.3588,26.4672,211351.0
2021-11-15 11:30:00,29.28,29.3,29.12,29.15,226536.0,26.4582,26.4763,26.3136,26.3407,226536.0
2021-11-15 12:00:00,29.15,29.28,29.08,29.28,227533.0,26.3407,26.4582,26.2775,26.4582,227533.0
2021-11-15 12:30:00,29.27,29.53,29.26,29.51,363578.0,26.4492,26.6841,26.4401,26.666,363578.0
2021-11-15 13:00:00,29.52,29.72,29.5,29.72,296955.0,26.6751,26.8558,26.657,26.8558,296955.0
2021-11-15 13:30:00,29.71,29.88,29.71,29.82,236657.0,26.8468,27.0004,26.8468,26.9462,236657.0
2021-11-15 14:00:00,29.82,29.93,29.73,29.8,287978.0,26.9462,27.0456,26.8648,26.9281,287978.0
2021-11-15 14:30:00,29.8,29.86,29.7,29.81,249846.0,26.9281,26.9823,26.8377,26.9371,249846.0
2021-11-15 15:00:00,29.82,29.85,29.7,29.78,395280.0,26.9462,26.9733,26.8377,26.91,395280.0
2021-11-15 15:30:00,29.78,29.78,29.57,29.61,768435.0,26.91,26.91,26.7203,26.7564,768435.0
2021-11-16 09:30:00,29.73,30.07,29.58,29.88,905326.0,26.8648,27.1721,26.7293,27.0004,905326.0
2021-11-16 10:00:00,29.88,30.0,29.64,29.67,364091.0,27.0004,27.1088,26.7835,26.8106,364091.0
2021-11-16 10:30:00,29.66,29.77,29.5,29.61,326888.0,26.8016,26.901,26.657,26.7564,326888.0
2021-11-16 11:00:00,29.6,29.85,29.51,29.78,409751.0,26.7474,26.9733,26.666,26.91,409751.0
2021-11-16 11:30:00,29.77,29.97,29.71,29.95,264090.0,26.901,27.0817,26.8468,27.0636,264090.0
2021-11-16 12:00:00,29.96,30.22,29.93,30.21,451172.0,27.0727,27.3076,27.0456,27.2986,451172.0
2021-11-16 12:30:00,30.22,30.26,30.07,30.12,495714.0,27.3076,27.3438,27.1721,27.2173,495714.0
2021-11-16 13:00:00,30.12,30.24,30.11,30.17,214880.0,27.2173,27.3257,27.2082,27.2624,214880.0
2021-11-16 13:30:00,30.17,30.34,30.14,30.24,229627.0,27.2624,27.4161,27.2353,27.3257,229627.0
2021-11-16 14:00:00,30.23,30.28,30.13,30.17,268734.0,27.3167,27.3618,27.2263,27.2624,268734.0
2021-11-16 14:30:00,30.17,30.18,30.0,30.04,307851.0,27.2624,27.2715,27.1088,27.145,307851.0
2021-11-16 15:00:00,30.03,30.06,29.85,29.85,315786.0,27.1359,27.163,26.9733,26.9733,315786.0
2021-11-16 15:30:00,29.85,29.93,29.6,29.61,1290402.0,26.9733,27.0456,26.7474,26.7564,1290402.0
2021-11-17 09:30:00,29.56,29.56,29.11,29.24,955410.0,26.7112,26.7112,26.3046,26.4221,955410.0
2021-11-17 10:00:00,29.25,29.49,29.16,29.27,516363.0,26.4311,26.648,26.3498,26.4492,516363.0
2021-11-17 10:30:00,29.27,29.5,29.09,29.09,356604.0,26.4492,26.657,26.2865,26.2865,356604.0
2021-11-17 11:00:00,29.1,29.14,28.6,28.62,430786.0,26.2956,26.3317,25.8437,25.8618,430786.0
2021-11-17 11:30:00,28.62,28.75,28.5,28.6,554967.0,25.8618,25.9793,25.7534,25.8437,554967.0
2021-11-17 12:00:00,28.61,28.71,28.41,28.42,790191.0,25.8528,25.9431,25.6721,25.6811,790191.0
2021-11-17 12:30:00,28.42,28.51,28.31,28.49,441946.0,25.6811,25.7624,25.5817,25.7443,441946.0
2021-11-17 13:00:00,28.48,28.52,28.39,28.49,182351.0,25.7353,25.7715,25.654,25.7443,182351.0
2021-11-17 13:30:00,28.48,28.51,28.36,28.4,169374.0,25.7353,25.7624,25.6269,25.663,169374.0
2021-11-17 14:00:00,28.4,28.42,28.09,28.2,333331.0,25.663,25.6811,25.3829,25.4823,333331.0
2021-11-17 14:30:00,28.19,28.2,27.83,27.96,493538.0,25.4733,25.4823,25.148,25.2654,493538.0
2021-11-17 15:00:00,27.96,28.02,27.75,27.81,892322.0,25.2654,25.3196,25.0757,25.1299,892322.0
2021-11-17 15:30:00,27.81,27.84,27.58,27.67,1654770.0,25.1299,25.157,24.922,25.0034,1654770.0
2021-11-18 09:30:00,27.58,28.06,27.24,27.29,959065.0,24.922,25.3558,24.6148,24.66,959065.0
2021-11-18 10:00:00,27.29,27.62,26.93,27.05,898702.0,24.66,24.9582,24.3347,24.4431,898702.0
2021-11-18 10:30:00,27.07,27.81,27.06,27.69,676614.0,24.4612,25.1299,24.4522,25.0214,676614.0
2021-11-18 11:00:00,27.7,28.15,27.68,28.0,569524.0,25.0305,25.4371,25.0124,25.3016,569524.0
2021-11-18 11:30:00,27.99,28.25,27.91,28.16,334400.0,25.2925,25.5275,25.2202,25.4461,334400.0
2021-11-18 12:00:00,28.16,28.34,28.1,28.25,256383.0,25.4461,25.6088,25.3919,25.5275,256383.0
2021-11-18 12:30:00,28.25,28.33,27.97,28.0,439244.0,25.5275,25.5998,25.2745,25.3016,439244.0
2021-11-18 13:00:00,27.99,28.11,27.93,28.11,262704.0,25.2925,25.401,25.2383,25.401,262704.0
2021-11-18 13:30:00,28.11,28.21,28.08,28.15,279885.0,25.401,25.4913,25.3739,25.4371,279885.0
2021-11-18 14:00:00,28.16,28.16,27.81,27.82,349506.0,25.4461,25.4461,25.1299,25.1389,349506.0
2021-11-18 14:30:00,27.82,27.99,27.78,27.89,262143.0,25.1389,25.2925,25.1028,25.2022,262143.0
2021-11-18 15:00:00,27.89,27.96,27.7,27.75,399568.0,25.2022,25.2654,25.0305,25.0757,399568.0
2021-11-18 15:30:00,27.74,27.77,27.49,27.57,1268245.0,25.0666,25.0937,24.8407,24.913,1268245.0
2021-11-19 09:30:00,26.6,27.01,26.12,26.34,1622648.0,24.0365,24.407,23.6027,23.8015,1622648.0
2021-11-19 10:00:00,26.33,26.33,26.01,26.15,1132845.0,23.7925,23.7925,23.5034,23.6299,1132845.0
2021-11-19 10:30:00,26.15,26.37,25.99,26.35,869367.0,23.6299,23.8287,23.4853,23.8106,869367.0
2021-11-19 11:00:00,26.34,26.43,26.13,26.24,471956.0,23.8015,23.8829,23.6118,23.7112,471956.0
2021-11-19 11:30:00,26.23,26.24,26.0,26.18,578200.0,23.7021,23.7112,23.4943,23.657,578200.0
2021-11-19 12:00:00,26.19,26.29,26.07,26.09,583457.0,23.666,23.7564,23.5576,23.5756,583457.0
2021-11-19 12:30:00,26.09,26.19,25.86,25.88,935324.0,23.5756,23.666,23.3678,23.3859,935324.0
2021-11-19 13:00:00,25.88,26.06,25.73,25.77,750404.0,23.3859,23.5485,23.2503,23.2865,750404.0
2021-11-19 13:30:00,25.76,25.84,25.65,25.83,683422.0,23.2774,23.3497,23.178,23.3407,683422.0
2021-11-19 14:00:00,25.82,26.1,25.78,25.99,420330.0,23.3317,23.5847,23.2955,23.4853,420330.0
2021-11-19 14:30:00,26.0,26.01,25.76,25.76,326488.0,23.4943,23.5034,23.2774,23.2774,326488.0
2021-11-19 15:00:00,25.77,25.91,25.76,25.85,483023.0,23.2865,23.413,23.2774,23.3588,483023.0
2021-11-19 15:30:00,25.85,26.0,25.78,25.99,1606386.0,23.3588,23.4943,23.2955,23.4853,1606386.0
2021-11-22 09:30:00,26.02,26.4,25.92,26.1,1181114.0,23.5124,23.8558,23.422,23.5847,1181114.0
2021-11-22 10:00:00,26.11,26.42,26.1,26.3,496808.0,23.5937,23.8738,23.5847,23.7654,496808.0
2021-11-22 10:30:00,26.31,26.61,26.26,26.6,606693.0,23.7744,24.0455,23.7293,24.0365,606693.0
2021-11-22 11:00:00,26.6,26.87,26.51,26.69,524774.0,24.0365,24.2805,23.9552,24.1178,524774.0
2021-11-22 11:30:00,26.69,26.7,26.36,26.49,638378.0,24.1178,24.1269,23.8196,23.9371,638378.0
2021-11-22 12:00:00,26.5,26.72,26.45,26.71,379419.0,23.9461,24.1449,23.9009,24.1359,379419.0
2021-11-22 12:30:00,26.71,26.79,26.53,26.67,318611.0,24.1359,24.2082,23.9732,24.0997,318611.0
2021-11-22 13:00:00,26.66,27.1,26.66,27.0,485543.0,24.0907,24.4883,24.0907,24.3979,485543.0
2021-11-22 13:30:00,27.01,27.15,26.96,27.13,479731.0,24.407,24.5335,24.3618,24.5154,479731.0
2021-11-22 14:00:00,27.13,27.25,26.99,27.21,342740.0,24.5154,24.6238,24.3889,24.5877,342740.0
2021-11-22 14:30:00,27.21,27.27,27.09,27.25,364666.0,24.5877,24.6419,24.4793,24.6238,364666.0
2021-11-22 15:00:00,27.25,27.36,27.18,27.23,667670.0,24.6238,24.7232,24.5606,24.6058,667670.0
2021-11-22 15:30:00,27.23,27.23,26.48,26.52,2089006.0,24.6058,24.6058,23.9281,23.9642,2089006.0
2021-11-23 09:30:00,27.18,28.07,27.07,27.81,1672074.0,24.5606,25.3648,24.4612,25.1299,1672074.0
2021-11-23 10:00:00,27.82,28.24,27.67,28.08,925360.0,25.1389,25.5184,25.0034,25.3739,925360.0
2021-11-23 10:30:00,28.09,28.16,27.43,27.45,740669.0,25.3829,25.4461,24.7865,24.8046,740669.0
2021-11-23 11:00:00,27.46,27.85,27.39,27.76,547576.0,24.8136,25.166,24.7504,25.0847,547576.0
2021-11-23 11:30:00,27.76,28.34,27.7,28.33,637004.0,25.0847,25.6088,25.0305,25.5998,637004.0
2021-11-23 12:00:00,28.33,28.44,28.12,28.4,494793.0,25.5998,25.6992,25.41,25.663,494793.0
2021-11-23 12:30:00,28.41,28.48,28.22,28.29,393805.0,25.6721,25.7353,25.5004,25.5636,393805.0
2021-11-23 13:00:00,28.29,28.36,28.16,28.27,499704.0,25.5636,25.6269,25.4461,25.5455,499704.0
2021-11-23 13:30:00,28.27,28.5,28.25,28.39,341601.0,25.5455,25.7534,25.5275,25.654,341601.0
2021-11-23 14:00:00,28.38,28.5,28.32,28.42,303988.0,25.6449,25.7534,25.5907,25.6811,303988.0
2021-11-23 14:30:00,28.42,28.43,28.23,28.34,474662.0,25.6811,25.6901,25.5094,25.6088,474662.0
2021-11-23 15:00:00,28.34,28.37,28.2,28.25,451131.0,25.6088,25.6359,25.4823,25.5275,451131.0
2021-11-23 15:30:00,28.25,28.49,28.17,28.48,1182731.0,25.5275,25.7443,25.4552,25.7353,1182731.0
2021-11-24 09:30:00,27.98,28.79,27.97,28.72,616047.0,25.2835,26.0154,25.2745,25.9522,616047.0
2021-11-24 10:00:00,28.68,29.21,28.62,28.89,596842.0,25.916,26.395,25.8618,26.1058,596842.0
2021-11-24 10:30:00,28.88,28.98,28.8,28.89,550923.0,26.0968,26.1871,26.0245,26.1058,550923.0
2021-11-24 11:00:00,28.88,29.09,28.75,28.83,1020575.0,26.0968,26.2865,25.9793,26.0516,1020575.0
2021-11-24 11:30:00,28.82,28.83,28.67,28.73,208169.0,26.0425,26.0516,25.907,25.9612,208169.0
2021-11-24 12:00:00,28.73,28.76,28.57,28.63,222629.0,25.9612,25.9883,25.8166,25.8709,222629.0
2021-11-24 12:30:00,28.63,28.72,28.59,28.68,223388.0,25.8709,25.9522,25.8347,25.916,223388.0
2021-11-24 13:00:00,28.68,28.75,28.63,28.7,117769.0,25.916,25.9793,25.8709,25.9341,117769.0
2021-11-24 13:30:00,28.71,28.74,28.61,28.66,139056.0,25.9431,25.9703,25.8528,25.898,139056.0
2021-11-24 14:00:00,28.67,28.72,28.56,28.67,159244.0,25.907,25.9522,25.8076,25.907,159244.0
2021-11-24 14:30:00,28.67,28.77,28.64,28.68,176131.0,25.907,25.9974,25.8799,25.916,176131.0
2021-11-24 15:00:00,28.68,28.84,28.65,28.74,245512.0,25.916,26.0606,25.8889,25.9703,245512.0
2021-11-24 15:30:00,28.74,28.79,28.57,28.61,935877.0,25.9703,26.0154,25.8166,25.8528,935877.0
2021-11-26 09:30:00,26.35,26.4,25.37,25.64,1624331.0,23.8106,23.8558,22.925,23.169,1624331.0
2021-11-26 10:00:00,25.63,25.63,25.07,25.47,902819.0,23.16,23.16,22.6539,23.0154,902819.0
2021-11-26 10:30:00,25.5,25.74,25.39,25.59,712401.0,23.0425,23.2594,22.9431,23.1238,712401.0
2021-11-26 11:00:00,25.59,25.8,25.51,25.68,564861.0,23.1238,23.3136,23.0515,23.2052,564861.0
2021-11-26 11:30:00,25.67,25.81,25.21,25.45,892875.0,23.1961,23.3226,22.7804,22.9973,892875.0
2021-11-26 12:00:00,25.45,26.21,25.42,26.21,831058.0,22.9973,23.6841,22.9702,23.6841,831058.0
2021-11-26 12:30:00,26.2,26.55,26.15,26.24,1483152.0,23.675,23.9913,23.6299,23.7112,1483152.0
2021-11-29 09:30:00,27.45,27.68,26.54,26.65,1137761.0,24.8046,25.0124,23.9823,24.0817,1137761.0
2021-11-29 10:00:00,26.66,26.93,26.51,26.71,650029.0,24.0907,24.3347,23.9552,24.1359,650029.0
2021-11-29 10:30:00,26.71,26.93,26.48,26.72,815503.0,24.1359,24.3347,23.9281,24.1449,815503.0
2021-11-29 11:00:00,26.71,26.73,26.52,26.52,253796.0,24.1359,24.154,23.9642,23.9642,253796.0
2021-11-29 11:30:00,26.51,26.81,26.35,26.81,369985.0,23.9552,24.2263,23.8106,24.2263,369985.0
2021-11-29 12:00:00,26.81,27.17,26.8,27.12,277525.0,24.2263,24.5516,24.2172,24.5064,277525.0
2021-11-29 12:30:00,27.12,27.32,27.09,27.2,369627.0,24.5064,24.6871,24.4793,24.5787,369627.0
2021-11-29 13:00:00,27.21,27.27,27.04,27.13,249193.0,24.5877,24.6419,24.4341,24.5154,249193.0
2021-11-29 13:30:00,27.14,27.24,27.11,27.22,200989.0,24.5244,24.6148,24.4973,24.5967,200989.0
2021-11-29 14:00:00,27.22,27.27,27.11,27.13,217353.0,24.5967,24.6419,24.4973,24.5154,217353.0
2021-11-29 14:30:00,27.13,27.15,26.83,26.86,397817.0,24.5154,24.5335,24.2443,24.2714,397817.0
2021-11-29 15:00:00,26.87,27.04,26.85,26.96,323947.0,24.2805,24.4341,24.2624,24.3618,323947.0
2021-11-29 15:30:00,26.96,27.0,26.77,26.81,596683.0,24.3618,24.3979,24.1901,24.2263,596683.0
2021-11-30 09:30:00,25.28,26.2,25.21,26.02,1453265.0,22.8437,23.675,22.7804,23.5124,1453265.0
2021-11-30 10:00:00,26.01,26.39,25.86,26.36,810575.0,23.5034,23.8467,23.3678,23.8196,810575.0
2021-11-30 10:30:00,26.36,26.51,26.22,26.25,562625.0,23.8196,23.9552,23.6931,23.7202,562625.0
2021-11-30 11:00:00,26.25,26.35,26.01,26.16,524323.0,23.7202,23.8106,23.5034,23.6389,524323.0
2021-11-30 11:30:00,26.15,26.19,25.55,25.79,969126.0,23.6299,23.666,23.0877,23.3046,969126.0
2021-11-30 12:00:00,25.78,25.78,25.49,25.69,723725.0,23.2955,23.2955,23.0335,23.2142,723725.0
2021-11-30 12:30:00,25.67,25.68,25.4,25.43,397600.0,23.1961,23.2052,22.9521,22.9792,397600.0
2021-11-30 13:00:00,25.43,25.46,25.06,25.06,895705.0,22.9792,23.0064,22.6449,22.6449,895705.0
2021-11-30 13:30:00,25.07,25.33,25.03,25.27,690623.0,22.6539,22.8889,22.6178,22.8347,690623.0
2021-11-30 14:00:00,25.29,25.76,25.27,25.52,690586.0,22.8527,23.2774,22.8347,23.0606,690586.0
2021-11-30 14:30:00,25.51,25.69,25.43,25.69,482947.0,23.0515,23.2142,22.9792,23.2142,482947.0
2021-11-30 15:00:00,25.69,25.89,25.65,25.78,389076.0,23.2142,23.3949,23.178,23.2955,389076.0
2021-11-30 15:30:00,25.78,25.99,25.73,25.75,1383685.0,23.2955,23.4853,23.2503,23.2684,1383685.0
2021-12-01 09:30:00,26.86,26.95,26.38,26.68,892471.0,24.2714,24.3528,23.8377,24.1088,892471.0
2021-12-01 10:00:00,26.67,26.89,26.53,26.82,715497.0,24.0997,24.2985,23.9732,24.2353,715497.0
2021-12-01 10:30:00,26.82,27.1,26.55,27.08,521349.0,24.2353,24.4883,23.9913,24.4702,521349.0
2021-12-01 11:00:00,27.08,27.17,26.97,27.04,445828.0,24.4702,24.5516,24.3708,24.4341,445828.0
2021-12-01 11:30:00,27.04,27.08,26.46,26.58,660687.0,24.4341,24.4702,23.91,24.0184,660687.0
2021-12-01 12:00:00,26.58,26.92,26.54,26.6,360599.0,24.0184,24.3257,23.9823,24.0365,360599.0
2021-12-01 12:30:00,26.6,26.68,25.94,25.99,552132.0,24.0365,24.1088,23.4401,23.4853,552132.0
2021-12-01 13:00:00,25.99,26.06,25.83,26.01,524058.0,23.4853,23.5485,23.3407,23.5034,524058.0
2021-12-01 13:30:00,26.0,26.0,25.54,25.8,617573.0,23.4943,23.4943,23.0786,23.3136,617573.0
2021-12-01 14:00:00,25.78,25.84,25.5,25.64,499048.0,23.2955,23.3497,23.0425,23.169,499048.0
2021-12-01 14:30:00,25.65,25.75,25.49,25.5,487756.0,23.178,23.2684,23.0335,23.0425,487756.0
2021-12-01 15:00:00,25.51,25.54,25.24,25.25,999303.0,23.0515,23.0786,22.8076,22.8166,999303.0
2021-12-01 15:30:00,25.25,25.56,25.2,25.25,1611446.0,22.8166,23.0967,22.7714,22.8166,1611446.0
2021-12-02 09:30:00,25.21,25.78,24.77,25.78,1028360.0,22.7804,23.2955,22.3829,23.2955,1028360.0
2021-12-02 10:00:00,25.78,25.92,25.49,25.77,1383522.0,23.2955,23.422,23.0335,23.2865,1383522.0
2021-12-02 10:30:00,25.77,26.02,25.61,26.01,1340423.0,23.2865,23.5124,23.1419,23.5034,1340423.0
2021-12-02 11:00:00,26.02,26.27,25.83,26.19,565886.0,23.5124,23.7383,23.3407,23.666,565886.0
2021-12-02 11:30:00,26.19,26.24,25.93,26.02,999137.0,23.666,23.7112,23.4311,23.5124,999137.0
2021-12-02 12:00:00,26.02,26.18,25.93,26.04,856165.0,23.5124,23.657,23.4311,23.5305,856165.0
2021-12-02 12:30:00,26.05,26.06,25.78,25.85,465505.0,23.5395,23.5485,23.2955,23.3588,465505.0
2021-12-02 13:00:00,25.85,25.92,25.66,25.7,441801.0,23.3588,23.422,23.1871,23.2232,441801.0
2021-12-02 13:30:00,25.7,26.13,25.66,26.12,258341.0,23.2232,23.6118,23.1871,23.6027,258341.0
2021-12-02 14:00:00,26.11,26.23,25.99,26.16,389438.0,23.5937,23.7021,23.4853,23.6389,389438.0
2021-12-02 14:30:00,26.14,26.27,26.12,26.23,409032.0,23.6208,23.7383,23.6027,23.7021,409032.0
2021-12-02 15:00:00,26.23,26.32,26.08,26.26,375386.0,23.7021,23.7835,23.5666,23.7293,375386.0
2021-12-02 15:30:00,26.26,26.34,26.1,26.18,849494.0,23.7293,23.8015,23.5847,23.657,849494.0
2021-12-03 09:30:00,26.71,26.97,26.02,26.27,923408.0,24.1359,24.3708,23.5124,23.7383,923408.0
2021-12-03 10:00:00,26.29,26.38,26.04,26.35,978426.0,23.7564,23.8377,23.5305,23.8106,978426.0
2021-12-03 10:30:00,26.35,26.37,25.82,25.83,943689.0,23.8106,23.8287,23.3317,23.3407,943689.0
2021-12-03 11:00:00,25.83,25.99,25.7,25.79,855514.0,23.3407,23.4853,23.2232,23.3046,855514.0
2021-12-03 11:30:00,25.79,25.98,25.45,25.48,1045530.0,23.3046,23.4762,22.9973,23.0244,1045530.0
2021-12-03 12:00:00,25.47,25.77,25.38,25.58,1133905.0,23.0154,23.2865,22.9341,23.1148,1133905.0
2021-12-03 12:30:00,25.57,25.73,25.41,25.5,873038.0,23.1058,23.2503,22.9612,23.0425,873038.0
2021-12-03 13:00:00,25.49,25.75,25.41,25.55,419139.0,23.0335,23.2684,22.9612,23.0877,419139.0
2021-12-03 13:30:00,25.55,25.55,25.35,25.41,274196.0,23.0877,23.0877,22.907,22.9612,274196.0
2021-12-03 14:00:00,25.42,25.53,25.27,25.53,264223.0,22.9702,23.0696,22.8347,23.0696,264223.0
2021-12-03 14:30:00,25.53,25.58,25.34,25.39,308841.0,23.0696,23.1148,22.8979,22.9431,308841.0
2021-12-03 15:00:00,25.39,25.6,25.3,25.53,770821.0,22.9431,23.1329,22.8618,23.0696,770821.0
2021-12-03 15:30:00,25.54,25.68,25.34,25.59,1413035.0,23.0786,23.2052,22.8979,23.1238,1413035.0
2021-12-06 09:30:00,26.17,26.42,25.4,25.7,726443.0,23.6479,23.8738,22.9521,23.2232,726443.0
2021-12-06 10:00:00,25.7,25.78,25.33,25.72,775012.0,23.2232,23.2955,22.8889,23.2413,775012.0
2021-12-06 10:30:00,25.74,26.1,25.52,26.05,575793.0,23.2594,23.5847,23.0606,23.5395,575793.0
2021-12-06 11:00:00,26.05,26.14,25.81,25.94,672521.0,23.5395,23.6208,23.3226,23.4401,672521.0
2021-12-06 11:30:00,25.94,26.06,25.86,25.95,433053.0,23.4401,23.5485,23.3678,23.4491,433053.0
2021-12-06 12:00:00,25.94,26.11,25.91,26.06,258125.0,23.4401,23.5937,23.413,23.5485,258125.0
2021-12-06 12:30:00,26.06,26.18,25.98,26.18,230619.0,23.5485,23.657,23.4762,23.657,230619.0
2021-12-06 13:00:00,26.18,26.32,26.13,26.25,305374.0,23.657,23.7835,23.6118,23.7202,305374.0
2021-12-06 13:30:00,26.25,26.48,26.23,26.41,374015.0,23.7202,23.9281,23.7021,23.8648,374015.0
2021-12-06 14:00:00,26.41,26.44,26.19,26.32,502761.0,23.8648,23.8919,23.666,23.7835,502761.0
2021-12-06 14:30:00,26.32,26.36,26.04,26.06,427770.0,23.7835,23.8196,23.5305,23.5485,427770.0
2021-12-06 15:00:00,26.05,26.21,25.98,26.04,358928.0,23.5395,23.6841,23.4762,23.5305,358928.0
2021-12-06 15:30:00,26.05,26.07,25.78,25.84,949016.0,23.5395,23.5576,23.2955,23.3497,949016.0
2021-12-07 09:30:00,26.42,26.85,26.3,26.79,1150749.0,23.8738,24.2624,23.7654,24.2082,1150749.0
2021-12-07 10:00:00,26.78,27.05,26.68,27.05,1020854.0,24.1991,24.4431,24.1088,24.4431,1020854.0
2021-12-07 10:30:00,27.05,27.43,26.95,27.43,568735.0,24.4431,24.7865,24.3528,24.7865,568735.0
2021-12-07 11:00:00,27.44,27.46,27.27,27.33,319002.0,24.7955,24.8136,24.6419,24.6961,319002.0
2021-12-07 11:30:00,27.34,27.4,27.18,27.21,378205.0,24.7052,24.7594,24.5606,24.5877,378205.0
2021-12-07 12:00:00,27.21,27.3,27.16,27.22,221805.0,24.5877,24.669,24.5425,24.5967,221805.0
2021-12-07 12:30:00,27.22,27.23,27.09,27.11,259180.0,24.5967,24.6058,24.4793,24.4973,259180.0
2021-12-07 13:00:00,27.11,27.16,26.86,27.01,317094.0,24.4973,24.5425,24.2714,24.407,317094.0
2021-12-07 13:30:00,27.02,27.05,26.92,27.04,155431.0,24.416,24.4431,24.3257,24.4341,155431.0
2021-12-07 14:00:00,27.04,27.1,27.0,27.04,147931.0,24.4341,24.4883,24.3979,24.4341,147931.0
2021-12-07 14:30:00,27.04,27.17,27.02,27.14,321740.0,24.4341,24.5516,24.416,24.5244,321740.0
2021-12-07 15:00:00,27.14,27.29,27.05,27.06,378194.0,24.5244,24.66,24.4431,24.4522,378194.0
2021-12-07 15:30:00,27.07,27.08,26.74,26.89,1170933.0,24.4612,24.4702,24.163,24.2985,1170933.0
2021-12-08 09:30:00,26.89,27.2,26.68,26.86,892084.0,24.2985,24.5787,24.1088,24.2714,892084.0
2021-12-08 10:00:00,26.85,26.93,26.73,26.75,480219.0,24.2624,24.3347,24.154,24.172,480219.0
2021-12-08 10:30:00,26.75,26.87,26.68,26.7,540436.0,24.172,24.2805,24.1088,24.1269,540436.0
2021-12-08 11:00:00,26.71,26.94,26.71,26.93,362231.0,24.1359,24.3437,24.1359,24.3347,362231.0
2021-12-08 11:30:00,26.93,27.04,26.85,26.91,302200.0,24.3347,24.4341,24.2624,24.3166,302200.0
2021-12-08 12:00:00,26.9,26.97,26.88,26.91,193235.0,24.3076,24.3708,24.2895,24.3166,193235.0
2021-12-08 12:30:00,26.9,26.91,26.75,26.79,140605.0,24.3076,24.3166,24.172,24.2082,140605.0
2021-12-08 13:00:00,26.8,26.83,26.68,26.74,235033.0,24.2172,24.2443,24.1088,24.163,235033.0
2021-12-08 13:30:00,26.75,26.84,26.72,26.78,119622.0,24.172,24.2534,24.1449,24.1991,119622.0
2021-12-08 14:00:00,26.78,26.85,26.67,26.74,228415.0,24.1991,24.2624,24.0997,24.163,228415.0
2021-12-08 14:30:00,26.74,26.78,26.6,26.64,225676.0,24.163,24.1991,24.0365,24.0726,225676.0
2021-12-08 15:00:00,26.65,26.79,26.61,26.73,348471.0,24.0817,24.2082,24.0455,24.154,348471.0
2021-12-08 15:30:00,26.72,26.82,26.62,26.63,620401.0,24.1449,24.2353,24.0546,24.0636,620401.0
2021-12-09 09:30:00,26.27,26.48,26.09,26.22,690000.0,23.7383,23.9281,23.5756,23.6931,690000.0
2021-12-09 10:00:00,26.24,26.49,26.16,26.37,521632.0,23.7112,23.9371,23.6389,23.8287,521632.0
2021-12-09 10:30:00,26.38,26.41,26.1,26.23,220305.0,23.8377,23.8648,23.5847,23.7021,220305.0
2021-12-09 11:00:00,26.23,26.29,26.14,26.22,180257.0,23.7021,23.7564,23.6208,23.6931,180257.0
2021-12-09 11:30:00,26.23,26.29,26.15,26.19,167033.0,23.7021,23.7564,23.6299,23.666,167033.0
2021-12-09 12:00:00,26.2,26.26,26.1,26.21,199243.0,23.675,23.7293,23.5847,23.6841,199243.0
2021-12-09 12:30:00,26.2,26.37,26.16,26.35,133813.0,23.675,23.8287,23.6389,23.8106,133813.0
2021-12-09 13:00:00,26.34,26.37,26.15,26.16,142338.0,23.8015,23.8287,23.6299,23.6389,142338.0
2021-12-09 13:30:00,26.16,26.22,26.06,26.07,284405.0,23.6389,23.6931,23.5485,23.5576,284405.0
2021-12-09 14:00:00,26.07,26.27,26.07,26.18,229892.0,23.5576,23.7383,23.5576,23.657,229892.0
2021-12-09 14:30:00,26.17,26.17,26.0,26.04,303753.0,23.6479,23.6479,23.4943,23.5305,303753.0
2021-12-09 15:00:00,26.04,26.18,25.94,26.15,455597.0,23.5305,23.657,23.4401,23.6299,455597.0
2021-12-09 15:30:00,26.14,26.33,26.01,26.02,867768.0,23.6208,23.7925,23.5034,23.5124,867768.0
2021-12-10 09:30:00,26.56,26.73,25.96,25.99,741945.0,24.0003,24.154,23.4582,23.4853,741945.0
2021-12-10 10:00:00,25.99,26.08,25.8,26.04,791933.0,23.4853,23.5666,23.3136,23.5305,791933.0
2021-12-10 10:30:00,26.05,26.27,25.94,26.21,461373.0,23.5395,23.7383,23.4401,23.6841,461373.0
2021-12-10 11:00:00,26.21,26.23,25.85,25.98,332831.0,23.6841,23.7021,23.3588,23.4762,332831.0
2021-12-10 11:30:00,25.97,26.11,25.95,26.1,200801.0,23.4672,23.5937,23.4491,23.5847,200801.0
2021-12-10 12:00:00,26.1,26.22,26.02,26.09,236925.0,23.5847,23.6931,23.5124,23.5756,236925.0
2021-12-10 12:30:00,26.09,26.11,25.85,25.89,206010.0,23.5756,23.5937,23.3588,23.3949,206010.0
2021-12-10 13:00:00,25.9,26.05,25.9,25.93,218683.0,23.404,23.5395,23.404,23.4311,218683.0
2021-12-10 13:30:00,25.93,26.07,25.87,26.06,236233.0,23.4311,23.5576,23.3768,23.5485,236233.0
2021-12-10 14:00:00,26.06,26.38,26.06,26.38,466234.0,23.5485,23.8377,23.5485,23.8377,466234.0
2021-12-10 14:30:00,26.39,26.45,26.19,26.22,361921.0,23.8467,23.9009,23.666,23.6931,361921.0
2021-12-10 15:00:00,26.23,26.47,26.22,26.46,322930.0,23.7021,23.919,23.6931,23.91,322930.0
2021-12-10 15:30:00,26.46,26.81,26.43,26.65,1154017.0,23.91,24.2263,23.8829,24.0817,1154017.0
2021-12-13 09:30:00,26.36,26.58,25.88,26.0,944211.0,23.8196,24.0184,23.3859,23.4943,944211.0
2021-12-13 10:00:00,26.0,26.0,25.78,25.86,563442.0,23.4943,23.4943,23.2955,23.3678,563442.0
2021-12-13 10:30:00,25.85,26.04,25.75,25.82,524588.0,23.3588,23.5305,23.2684,23.3317,524588.0
2021-12-13 11:00:00,25.82,25.84,25.51,25.52,422705.0,23.3317,23.3497,23.0515,23.0606,422705.0
2021-12-13 11:30:00,25.52,25.63,25.41,25.45,443909.0,23.0606,23.16,22.9612,22.9973,443909.0
2021-12-13 12:00:00,25.45,25.58,25.41,25.5,486887.0,22.9973,23.1148,22.9612,23.0425,486887.0
2021-12-13 12:30:00,25.51,25.56,25.3,25.38,343625.0,23.0515,23.0967,22.8618,22.9341,343625.0
2021-12-13 13:00:00,25.38,25.38,25.26,25.3,332597.0,22.9341,22.9341,22.8256,22.8618,332597.0
2021-12-13 13:30:00,25.3,25.32,25.16,25.2,264177.0,22.8618,22.8798,22.7353,22.7714,264177.0
2021-12-13 14:00:00,25.2,25.47,25.19,25.34,306060.0,22.7714,23.0154,22.7624,22.8979,306060.0
2021-12-13 14:30:00,25.34,25.4,25.28,25.37,196080.0,22.8979,22.9521,22.8437,22.925,196080.0
2021-12-13 15:00:00,25.37,25.59,25.37,25.51,391597.0,22.925,23.1238,22.925,23.0515,391597.0
2021-12-13 15:30:00,25.51,25.55,25.25,25.28,842652.0,23.0515,23.0877,22.8166,22.8437,842652.0
2021-12-14 09:30:00,24.73,25.38,24.65,25.28,819634.0,22.3467,22.9341,22.2744,22.8437,819634.0
2021-12-14 10:00:00,25.28,25.5,25.16,25.48,458689.0,22.8437,23.0425,22.7353,23.0244,458689.0
2021-12-14 10:30:00,25.47,25.71,25.3,25.4,435049.0,23.0154,23.2323,22.8618,22.9521,435049.0
2021-12-14 11:00:00,25.39,25.53,25.3,25.43,257196.0,22.9431,23.0696,22.8618,22.9792,257196.0
2021-12-14 11:30:00,25.43,25.56,25.23,25.24,275209.0,22.9792,23.0967,22.7985,22.8076,275209.0
2021-12-14 12:00:00,25.23,25.47,25.18,25.38,250343.0,22.7985,23.0154,22.7533,22.9341,250343.0
2021-12-14 12:30:00,25.37,25.39,25.21,25.23,154449.0,22.925,22.9431,22.7804,22.7985,154449.0
2021-12-14 13:00:00,25.23,25.4,25.2,25.36,188981.0,22.7985,22.9521,22.7714,22.916,188981.0
2021-12-14 13:30:00,25.36,25.37,25.24,25.25,132618.0,22.916,22.925,22.8076,22.8166,132618.0
2021-12-14 14:00:00,25.26,25.4,25.2,25.24,389307.0,22.8256,22.9521,22.7714,22.8076,389307.0
2021-12-14 14:30:00,25.25,25.27,25.1,25.14,263980.0,22.8166,22.8347,22.681,22.7172,263980.0
2021-12-14 15:00:00,25.14,25.17,25.02,25.16,329236.0,22.7172,22.7443,22.6088,22.7353,329236.0
2021-12-14 15:30:00,25.15,25.16,24.85,24.95,1091801.0,22.7262,22.7353,22.4551,22.5455,1091801.0
2021-12-15 09:30:00,24.85,25.0,23.98,24.08,702368.0,22.4551,22.5907,21.669,21.7593,702368.0
2021-12-15 10:00:00,24.07,24.1,23.67,23.82,465244.0,21.7503,21.7774,21.3889,21.5244,465244.0
2021-12-15 10:30:00,23.83,24.02,23.73,23.88,564681.0,21.5334,21.7051,21.4431,21.5786,564681.0
2021-12-15 11:00:00,23.89,24.03,23.85,23.94,452328.0,21.5877,21.7142,21.5515,21.6328,452328.0
2021-12-15 11:30:00,23.93,24.12,23.89,24.11,520634.0,21.6238,21.7955,21.5877,21.7865,520634.0
2021-12-15 12:00:00,24.11,24.29,24.1,24.21,323581.0,21.7865,21.9491,21.7774,21.8768,323581.0
2021-12-15 12:30:00,24.21,24.33,24.18,24.28,298683.0,21.8768,21.9853,21.8497,21.9401,298683.0
2021-12-15 13:00:00,24.28,24.3,24.19,24.25,201340.0,21.9401,21.9581,21.8587,21.913,201340.0
2021-12-15 13:30:00,24.24,24.39,24.24,24.37,162451.0,21.9039,22.0395,21.9039,22.0214,162451.0
2021-12-15 14:00:00,24.36,24.71,24.2,24.56,378277.0,22.0124,22.3286,21.8678,22.1931,378277.0
2021-12-15 14:30:00,24.56,24.69,24.51,24.59,562930.0,22.1931,22.3106,22.1479,22.2202,562930.0
2021-12-15 15:00:00,24.59,25.14,24.57,25.14,475331.0,22.2202,22.7172,22.2021,22.7172,475331.0
2021-12-15 15:30:00,25.14,25.23,24.9,25.08,935170.0,22.7172,22.7985,22.5003,22.663,935170.0
2021-12-16 09:30:00,25.55,25.72,25.18,25.29,834932.0,23.0877,23.2413,22.7533,22.8527,834932.0
2021-12-16 10:00:00,25.3,25.78,25.26,25.76,570130.0,22.8618,23.2955,22.8256,23.2774,570130.0
2021-12-16 10:30:00,25.76,25.76,25.59,25.69,414157.0,23.2774,23.2774,23.1238,23.2142,414157.0
2021-12-16 11:00:00,25.7,25.84,25.45,25.83,681608.0,23.2232,23.3497,22.9973,23.3407,681608.0
2021-12-16 11:30:00,25.82,25.82,25.44,25.44,290778.0,23.3317,23.3317,22.9883,22.9883,290778.0
2021-12-16 12:00:00,25.44,25.51,25.32,25.37,274908.0,22.9883,23.0515,22.8798,22.925,274908.0
2021-12-16 12:30:00,25.37,25.4,25.08,25.09,371030.0,22.925,22.9521,22.663,22.672,371030.0
2021-12-16 13:00:00,25.1,25.28,25.08,25.24,202247.0,22.681,22.8437,22.663,22.8076,202247.0
2021-12-16 13:30:00,25.23,25.3,25.1,25.11,181445.0,22.7985,22.8618,22.681,22.6901,181445.0
2021-12-16 14:00:00,25.12,25.14,24.88,24.89,325370.0,22.6991,22.7172,22.4823,22.4913,325370.0
2021-12-16 14:30:00,24.89,24.92,24.6,24.69,344853.0,22.4913,22.5184,22.2292,22.3106,344853.0
2021-12-16 15:00:00,24.67,24.72,24.55,24.69,471586.0,22.2925,22.3377,22.1841,22.3106,471586.0
2021-12-16 15:30:00,24.7,24.85,24.61,24.76,964763.0,22.3196,22.4551,22.2383,22.3738,964763.0
2021-12-17 09:30:00,24.31,24.73,24.01,24.19,1239104.0,21.9672,22.3467,21.6961,21.8587,1239104.0
2021-12-17 10:00:00,24.2,24.37,23.94,24.11,667090.0,21.8678,22.0214,21.6328,21.7865,667090.0
2021-12-17 10:30:00,24.12,24.83,24.09,24.69,437726.0,21.7955,22.4371,21.7684,22.3106,437726.0
2021-12-17 11:00:00,24.69,24.87,24.66,24.87,381314.0,22.3106,22.4732,22.2835,22.4732,381314.0
2021-12-17 11:30:00,24.87,24.93,24.59,24.65,453190.0,22.4732,22.5274,22.2202,22.2744,453190.0
2021-12-17 12:00:00,24.64,24.64,24.41,24.45,347456.0,22.2654,22.2654,22.0575,22.0937,347456.0
2021-12-17 12:30:00,24.46,24.51,24.37,24.42,381191.0,22.1027,22.1479,22.0214,22.0666,381191.0
2021-12-17 13:00:00,24.42,24.48,24.34,24.45,547928.0,22.0666,22.1208,21.9943,22.0937,547928.0
2021-12-17 13:30:00,24.45,24.47,24.35,24.43,349756.0,22.0937,22.1118,22.0033,22.0756,349756.0
2021-12-17 14:00:00,24.42,24.46,24.37,24.39,341166.0,22.0666,22.1027,22.0214,22.0395,341166.0
2021-12-17 14:30:00,24.39,24.43,24.26,24.3,354377.0,22.0395,22.0756,21.922,21.9581,354377.0
2021-12-17 15:00:00,24.3,24.45,24.25,24.35,384441.0,21.9581,22.0937,21.913,22.0033,384441.0
2021-12-17 15:30:00,24.35,24.45,24.22,24.37,1374703.0,22.0033,22.0937,21.8859,22.0214,1374703.0
2021-12-20 09:30:00,23.43,23.45,22.94,23.18,1135684.0,21.172,21.1901,20.7292,20.9461,1135684.0
2021-12-20 10:00:00,23.15,23.71,23.13,23.37,577125.0,20.919,21.425,20.9009,21.1178,577125.0
2021-12-20 10:30:00,23.36,23.39,23.06,23.17,450106.0,21.1087,21.1358,20.8376,20.937,450106.0
2021-12-20 11:00:00,23.17,23.3,23.05,23.21,573256.0,20.937,21.0545,20.8286,20.9732,573256.0
2021-12-20 11:30:00,23.21,23.45,23.11,23.44,379390.0,20.9732,21.1901,20.8828,21.181,379390.0
2021-12-20 12:00:00,23.45,23.67,23.41,23.62,188525.0,21.1901,21.3889,21.1539,21.3437,188525.0
2021-12-20 12:30:00,23.61,23.63,23.45,23.51,353556.0,21.3346,21.3527,21.1901,21.2443,353556.0
2021-12-20 13:00:00,23.51,23.64,23.46,23.6,223844.0,21.2443,21.3618,21.1991,21.3256,223844.0
2021-12-20 13:30:00,23.59,23.66,23.45,23.55,292847.0,21.3166,21.3798,21.1901,21.2804,292847.0
2021-12-20 14:00:00,23.56,23.8,23.56,23.76,313035.0,21.2895,21.5063,21.2895,21.4702,313035.0
2021-12-20 14:30:00,23.77,23.78,23.63,23.7,189457.0,21.4792,21.4883,21.3527,21.416,189457.0
2021-12-20 15:00:00,23.7,23.88,23.66,23.87,202964.0,21.416,21.5786,21.3798,21.5696,202964.0
2021-12-20 15:30:00,23.86,23.98,23.69,23.94,656913.0,21.5606,21.669,21.4069,21.6328,656913.0
2021-12-21 09:30:00,24.52,25.01,24.49,24.76,811452.0,22.1569,22.5997,22.1298,22.3738,811452.0
2021-12-21 10:00:00,24.79,25.23,24.79,24.93,530680.0,22.4009,22.7985,22.4009,22.5274,530680.0
2021-12-21 10:30:00,24.92,25.05,24.82,24.87,330018.0,22.5184,22.6359,22.428,22.4732,330018.0
2021-12-21 11:00:00,24.88,25.14,24.84,25.05,274314.0,22.4823,22.7172,22.4461,22.6359,274314.0
2021-12-21 11:30:00,25.05,25.09,24.97,25.05,342398.0,22.6359,22.672,22.5636,22.6359,342398.0
2021-12-21 12:00:00,25.05,25.11,25.01,25.1,178202.0,22.6359,22.6901,22.5997,22.681,178202.0
2021-12-21 12:30:00,25.1,25.21,25.08,25.17,179190.0,22.681,22.7804,22.663,22.7443,179190.0
2021-12-21 13:00:00,25.16,25.18,25.07,25.14,163086.0,22.7353,22.7533,22.6539,22.7172,163086.0
2021-12-21 13:30:00,25.14,25.21,25.09,25.16,133906.0,22.7172,22.7804,22.672,22.7353,133906.0
2021-12-21 14:00:00,25.17,25.28,25.12,25.21,186809.0,22.7443,22.8437,22.6991,22.7804,186809.0
2021-12-21 14:30:00,25.21,25.31,25.14,25.27,297490.0,22.7804,22.8708,22.7172,22.8347,297490.0
2021-12-21 15:00:00,25.27,25.4,25.25,25.31,383506.0,22.8347,22.9521,22.8166,22.8708,383506.0
2021-12-21 15:30:00,25.31,25.38,25.2,25.34,619509.0,22.8708,22.9341,22.7714,22.8979,619509.0
2021-12-22 09:30:00,24.93,25.33,24.88,25.2,632149.0,22.5274,22.8889,22.4823,22.7714,632149.0
2021-12-22 10:00:00,25.2,25.51,25.17,25.45,263943.0,22.7714,23.0515,22.7443,22.9973,263943.0
2021-12-22 10:30:00,25.46,25.8,25.39,25.76,463008.0,23.0064,23.3136,22.9431,23.2774,463008.0
2021-12-22 11:00:00,25.77,25.81,25.7,25.78,335185.0,23.2865,23.3226,23.2232,23.2955,335185.0
2021-12-22 11:30:00,25.77,25.87,25.74,25.83,237112.0,23.2865,23.3768,23.2594,23.3407,237112.0
2021-12-22 12:00:00,25.83,26.04,25.8,26.04,443614.0,23.3407,23.5305,23.3136,23.5305,443614.0
2021-12-22 12:30:00,26.04,26.2,25.97,26.16,506123.0,23.5305,23.675,23.4672,23.6389,506123.0
2021-12-22 13:00:00,26.16,26.18,26.03,26.1,278924.0,23.6389,23.657,23.5214,23.5847,278924.0
2021-12-22 13:30:00,26.11,26.11,26.01,26.09,251555.0,23.5937,23.5937,23.5034,23.5756,251555.0
2021-12-22 14:00:00,26.09,26.09,25.89,25.92,253545.0,23.5756,23.5756,23.3949,23.422,253545.0
2021-12-22 14:30:00,25.92,25.96,25.85,25.86,215426.0,23.422,23.4582,23.3588,23.3678,215426.0
2021-12-22 15:00:00,25.86,25.89,25.76,25.8,259212.0,23.3678,23.3949,23.2774,23.3136,259212.0
2021-12-22 15:30:00,25.81,25.92,25.77,25.83,941069.0,23.3226,23.422,23.2865,23.3407,941069.0
2021-12-23 09:30:00,25.9,26.32,25.88,26.09,647082.0,23.404,23.7835,23.3859,23.5756,647082.0
2021-12-23 10:00:00,26.08,26.28,25.94,26.21,365670.0,23.5666,23.7473,23.4401,23.6841,365670.0
2021-12-23 10:30:00,26.21,26.35,26.2,26.32,274716.0,23.6841,23.8106,23.675,23.7835,274716.0
2021-12-23 11:00:00,26.32,26.36,26.24,26.35,243285.0,23.7835,23.8196,23.7112,23.8106,243285.0
2021-12-23 11:30:00,26.36,26.38,26.28,26.33,165766.0,23.8196,23.8377,23.7473,23.7925,165766.0
2021-12-23 12:00:00,26.34,26.42,26.31,26.42,146867.0,23.8015,23.8738,23.7744,23.8738,146867.0
2021-12-23 12:30:00,26.42,26.43,26.18,26.21,254506.0,23.8738,23.8829,23.657,23.6841,254506.0
2021-12-23 13:00:00,26.22,26.24,26.06,26.11,205548.0,23.6931,23.7112,23.5485,23.5937,205548.0
2021-12-23 13:30:00,26.11,26.18,26.06,26.11,202692.0,23.5937,23.657,23.5485,23.5937,202692.0
2021-12-23 14:00:00,26.11,26.12,26.01,26.09,209999.0,23.5937,23.6027,23.5034,23.5756,209999.0
2021-12-23 14:30:00,26.08,26.11,26.02,26.11,146964.0,23.5666,23.5937,23.5124,23.5937,146964.0
2021-12-23 15:00:00,26.11,26.17,26.05,26.14,317003.0,23.5937,23.6479,23.5395,23.6208,317003.0
2021-12-23 15:30:00,26.13,26.18,26.06,26.07,534209.0,23.6118,23.657,23.5485,23.5576,534209.0
2021-12-27 09:30:00,25.98,26.32,25.5,25.93,751649.0,23.4762,23.7835,23.0425,23.4311,751649.0
2021-12-27 10:00:00,25.92,26.31,25.86,26.28,436707.0,23.422,23.7744,23.3678,23.7473,436707.0
2021-12-27 10:30:00,26.28,26.74,26.25,26.72,497677.0,23.7473,24.163,23.7202,24.1449,497677.0
2021-12-27 11:00:00,26.72,26.85,26.67,26.84,384804.0,24.1449,24.2624,24.0997,24.2534,384804.0
2021-12-27 11:30:00,26.83,27.3,26.8,27.29,838787.0,24.2443,24.669,24.2172,24.66,838787.0
2021-12-27 12:00:00,27.29,27.58,27.26,27.55,563966.0,24.66,24.922,24.6329,24.8949,563966.0
2021-12-27 12:30:00,27.56,27.64,27.5,27.6,574278.0,24.904,24.9763,24.8498,24.9401,574278.0
2021-12-27 13:00:00,27.59,27.75,27.58,27.72,372840.0,24.9311,25.0757,24.922,25.0486,372840.0
2021-12-27 13:30:00,27.72,27.84,27.6,27.83,456348.0,25.0486,25.157,24.9401,25.148,456348.0
2021-12-27 14:00:00,27.82,27.9,27.77,27.86,361813.0,25.1389,25.2112,25.0937,25.1751,361813.0
2021-12-27 14:30:00,27.86,27.98,27.83,27.98,314381.0,25.1751,25.2835,25.148,25.2835,314381.0
2021-12-27 15:00:00,27.97,28.01,27.82,27.88,437228.0,25.2745,25.3106,25.1389,25.1931,437228.0
2021-12-27 15:30:00,27.88,28.01,27.84,27.97,1042682.0,25.1931,25.3106,25.157,25.2745,1042682.0
2021-12-28 09:30:00,28.29,28.63,27.94,28.27,1347365.0,25.5636,25.8709,25.2474,25.5455,1347365.0
2021-12-28 10:00:00,28.26,28.43,28.0,28.09,499764.0,25.5365,25.6901,25.3016,25.3829,499764.0
2021-12-28 10:30:00,28.07,28.11,27.88,27.89,475803.0,25.3648,25.401,25.1931,25.2022,475803.0
2021-12-28 11:00:00,27.89,27.94,27.79,27.93,380254.0,25.2022,25.2474,25.1118,25.2383,380254.0
2021-12-28 11:30:00,27.93,28.17,27.9,28.12,294025.0,25.2383,25.4552,25.2112,25.41,294025.0
2021-12-28 12:00:00,28.12,28.12,27.81,27.83,262349.0,25.41,25.41,25.1299,25.148,262349.0
2021-12-28 12:30:00,27.82,27.91,27.72,27.91,229225.0,25.1389,25.2202,25.0486,25.2202,229225.0
2021-12-28 13:00:00,27.9,28.02,27.89,28.0,207280.0,25.2112,25.3196,25.2022,25.3016,207280.0
2021-12-28 13:30:00,27.99,28.03,27.91,28.02,177836.0,25.2925,25.3287,25.2202,25.3196,177836.0
2021-12-28 14:00:00,28.02,28.09,27.95,28.07,293660.0,25.3196,25.3829,25.2564,25.3648,293660.0
2021-12-28 14:30:00,28.08,28.09,27.98,28.08,294885.0,25.3739,25.3829,25.2835,25.3739,294885.0
2021-12-28 15:00:00,28.07,28.19,28.03,28.19,384995.0,25.3648,25.4733,25.3287,25.4733,384995.0
2021-12-28 15:30:00,28.19,28.23,27.9,27.94,937181.0,25.4733,25.5094,25.2112,25.2474,937181.0
2021-12-29 09:30:00,27.94,28.02,27.6,27.82,591799.0,25.2474,25.3196,24.9401,25.1389,591799.0
2021-12-29 10:00:00,27.82,28.15,27.82,28.08,438699.0,25.1389,25.4371,25.1389,25.3739,438699.0
2021-12-29 10:30:00,28.09,28.5,28.08,28.49,661268.0,25.3829,25.7534,25.3739,25.7443,661268.0
2021-12-29 11:00:00,28.49,28.51,28.02,28.03,503991.0,25.7443,25.7624,25.3196,25.3287,503991.0
2021-12-29 11:30:00,28.02,28.02,27.72,27.95,577941.0,25.3196,25.3196,25.0486,25.2564,577941.0
2021-12-29 12:00:00,27.95,27.98,27.81,27.86,282817.0,25.2564,25.2835,25.1299,25.1751,282817.0
2021-12-29 12:30:00,27.86,28.11,27.85,28.09,267267.0,25.1751,25.401,25.166,25.3829,267267.0
2021-12-29 13:00:00,28.08,28.25,28.07,28.22,331674.0,25.3739,25.5275,25.3648,25.5004,331674.0
2021-12-29 13:30:00,28.23,28.24,28.08,28.12,173618.0,25.5094,25.5184,25.3739,25.41,173618.0
2021-12-29 14:00:00,28.12,28.12,27.85,27.95,270247.0,25.41,25.41,25.166,25.2564,270247.0
2021-12-29 14:30:00,27.95,28.05,27.9,28.03,335060.0,25.2564,25.3468,25.2112,25.3287,335060.0
2021-12-29 15:00:00,28.03,28.07,27.97,28.05,479596.0,25.3287,25.3648,25.2745,25.3468,479596.0
2021-12-29 15:30:00,28.05,28.12,27.89,27.92,984993.0,25.3468,25.41,25.2022,25.2293,984993.0
2021-12-30 09:30:00,27.96,28.2,27.72,27.86,595378.0,25.2654,25.4823,25.0486,25.1751,595378.0
2021-12-30 10:00:00,27.86,27.97,27.57,27.65,636921.0,25.1751,25.2745,24.913,24.9853,636921.0
2021-12-30 10:30:00,27.65,27.68,27.35,27.51,435625.0,24.9853,25.0124,24.7142,24.8588,435625.0
2021-12-30 11:00:00,27.51,27.53,27.29,27.37,298831.0,24.8588,24.8769,24.66,24.7323,298831.0
2021-12-30 11:30:00,27.37,27.46,27.34,27.39,356558.0,24.7323,24.8136,24.7052,24.7504,356558.0
2021-12-30 12:00:00,27.38,27.41,27.3,27.34,178764.0,24.7413,24.7684,24.669,24.7052,178764.0
2021-12-30 12:30:00,27.35,27.46,27.26,27.45,211814.0,24.7142,24.8136,24.6329,24.8046,211814.0
2021-12-30 13:00:00,27.46,27.47,27.37,27.41,125851.0,24.8136,24.8226,24.7323,24.7684,125851.0
2021-12-30 13:30:00,27.39,27.46,27.37,27.4,288263.0,24.7504,24.8136,24.7323,24.7594,288263.0
2021-12-30 14:00:00,27.39,27.4,27.31,27.34,137287.0,24.7504,24.7594,24.6781,24.7052,137287.0
2021-12-30 14:30:00,27.34,27.35,27.18,27.19,183789.0,24.7052,24.7142,24.5606,24.5696,183789.0
2021-12-30 15:00:00,27.19,27.2,27.1,27.17,311574.0,24.5696,24.5787,24.4883,24.5516,311574.0
2021-12-30 15:30:00,27.18,27.2,27.01,27.06,780541.0,24.5606,24.5787,24.407,24.4522,780541.0
2021-12-31 09:30:00,26.88,27.09,26.58,26.96,576844.0,24.2895,24.4793,24.0184,24.3618,576844.0
2021-12-31 10:00:00,26.96,27.05,26.73,26.78,204750.0,24.3618,24.4431,24.154,24.1991,204750.0
2021-12-31 10:30:00,26.78,26.86,26.7,26.74,212112.0,24.1991,24.2714,24.1269,24.163,212112.0
2021-12-31 11:00:00,26.75,26.89,26.67,26.85,134206.0,24.172,24.2985,24.0997,24.2624,134206.0
2021-12-31 11:30:00,26.85,26.9,26.7,26.72,191534.0,24.2624,24.3076,24.1269,24.1449,191534.0
2021-12-31 12:00:00,26.7,26.73,26.55,26.55,234933.0,24.1269,24.154,23.9913,23.9913,234933.0
2021-12-31 12:30:00,26.55,27.0,26.53,27.0,421302.0,23.9913,24.3979,23.9732,24.3979,421302.0
2021-12-31 13:00:00,27.01,27.06,26.95,27.05,289202.0,24.407,24.4522,24.3528,24.4431,289202.0
2021-12-31 13:30:00,27.05,27.07,26.89,26.96,171909.0,24.4431,24.4612,24.2985,24.3618,171909.0
2021-12-31 14:00:00,26.96,26.97,26.81,26.83,119175.0,24.3618,24.3708,24.2263,24.2443,119175.0
2021-12-31 14:30:00,26.83,26.83,26.68,26.76,141237.0,24.2443,24.2443,24.1088,24.1811,141237.0
2021-12-31 15:00:00,26.76,27.08,26.76,27.05,384659.0,24.1811,24.4702,24.1811,24.4431,384659.0
2021-12-31 15:30:00,27.06,27.19,26.86,26.89,911366.0,24.4522,24.5696,24.2714,24.2985,911366.0
2022-01-03 09:30:00,27.08,27.63,26.98,27.61,733432.0,24.4702,24.9672,24.3799,24.9492,733432.0
2022-01-03 10:00:00,27.6,27.86,27.43,27.83,636680.0,24.9401,25.1751,24.7865,25.148,636680.0
2022-01-03 10:30:00,27.83,27.91,27.58,27.7,415762.0,25.148,25.2202,24.922,25.0305,415762.0
2022-01-03 11:00:00,27.7,27.77,27.52,27.66,372965.0,25.0305,25.0937,24.8678,24.9943,372965.0
2022-01-03 11:30:00,27.65,27.66,27.35,27.52,241055.0,24.9853,24.9943,24.7142,24.8678,241055.0
2022-01-03 12:00:00,27.52,27.59,27.44,27.54,186711.0,24.8678,24.9311,24.7955,24.8859,186711.0
2022-01-03 12:30:00,27.54,27.74,27.49,27.72,661475.0,24.8859,25.0666,24.8407,25.0486,661475.0
2022-01-03 13:00:00,27.72,27.91,27.69,27.76,1222068.0,25.0486,25.2202,25.0214,25.0847,1222068.0
2022-01-03 13:30:00,27.76,27.79,27.64,27.76,305211.0,25.0847,25.1118,24.9763,25.0847,305211.0
2022-01-03 14:00:00,27.77,27.91,27.73,27.91,315166.0,25.0937,25.2202,25.0576,25.2202,315166.0
2022-01-03 14:30:00,27.91,28.11,27.89,28.11,418987.0,25.2202,25.401,25.2022,25.401,418987.0
2022-01-03 15:00:00,28.1,28.12,28.0,28.04,543565.0,25.3919,25.41,25.3016,25.3377,543565.0
2022-01-03 15:30:00,28.04,28.14,27.99,28.07,1021583.0,25.3377,25.4281,25.2925,25.3648,1021583.0
2022-01-04 09:30:00,28.7,29.61,28.6,29.6,1908529.0,25.9341,26.7564,25.8437,26.7474,1908529.0
2022-01-04 10:00:00,29.59,29.74,29.34,29.52,2265109.0,26.7383,26.8739,26.5124,26.6751,2265109.0
2022-01-04 10:30:00,29.53,29.67,29.07,29.17,1473029.0,26.6841,26.8106,26.2685,26.3588,1473029.0
2022-01-04 11:00:00,29.17,29.39,28.91,29.07,637539.0,26.3588,26.5576,26.1239,26.2685,637539.0
2022-01-04 11:30:00,29.07,29.74,29.02,29.58,446230.0,26.2685,26.8739,26.2233,26.7293,446230.0
2022-01-04 12:00:00,29.58,29.85,29.5,29.82,441807.0,26.7293,26.9733,26.657,26.9462,441807.0
2022-01-04 12:30:00,29.82,29.94,29.64,29.7,497957.0,26.9462,27.0546,26.7835,26.8377,497957.0
2022-01-04 13:00:00,29.69,29.72,29.46,29.51,526597.0,26.8287,26.8558,26.6209,26.666,526597.0
2022-01-04 13:30:00,29.5,29.51,29.34,29.45,475613.0,26.657,26.666,26.5124,26.6118,475613.0
2022-01-04 14:00:00,29.45,29.71,29.41,29.61,416074.0,26.6118,26.8468,26.5757,26.7564,416074.0
2022-01-04 14:30:00,29.62,29.74,29.59,29.64,301529.0,26.7654,26.8739,26.7383,26.7835,301529.0
2022-01-04 15:00:00,29.64,29.79,29.51,29.56,762119.0,26.7835,26.9191,26.666,26.7112,762119.0
2022-01-04 15:30:00,29.57,29.59,29.39,29.46,1460967.0,26.7203,26.7383,26.5576,26.6209,1460967.0
2022-01-05 09:30:00,29.97,30.09,29.62,29.82,943476.0,27.0817,27.1902,26.7654,26.9462,943476.0
2022-01-05 10:00:00,29.83,29.98,29.49,29.78,1209273.0,26.9552,27.0908,26.648,26.91,1209273.0
2022-01-05 10:30:00,29.78,29.78,29.34,29.39,562900.0,26.91,26.91,26.5124,26.5576,562900.0
2022-01-05 11:00:00,29.4,29.53,29.17,29.51,735045.0,26.5666,26.6841,26.3588,26.666,735045.0
2022-01-05 11:30:00,29.5,29.59,29.35,29.41,236726.0,26.657,26.7383,26.5215,26.5757,236726.0
2022-01-05 12:00:00,29.41,29.62,29.39,29.6,283357.0,26.5757,26.7654,26.5576,26.7474,283357.0
2022-01-05 12:30:00,29.6,29.7,29.36,29.46,289323.0,26.7474,26.8377,26.5305,26.6209,289323.0
2022-01-05 13:00:00,29.46,29.48,29.13,29.23,432358.0,26.6209,26.6389,26.3227,26.413,432358.0
2022-01-05 13:30:00,29.23,29.26,29.11,29.25,294946.0,26.413,26.4401,26.3046,26.4311,294946.0
2022-01-05 14:00:00,29.25,29.32,28.89,28.92,452433.0,26.4311,26.4944,26.1058,26.1329,452433.0
2022-01-05 14:30:00,28.93,28.99,28.66,28.8,510284.0,26.1419,26.1962,25.898,26.0245,510284.0
2022-01-05 15:00:00,28.79,28.83,28.5,28.54,594465.0,26.0154,26.0516,25.7534,25.7895,594465.0
2022-01-05 15:30:00,28.54,28.58,28.37,28.39,1073142.0,25.7895,25.8257,25.6359,25.654,1073142.0
2022-01-06 09:30:00,29.43,29.91,29.18,29.23,854415.0,26.5938,27.0275,26.3678,26.413,854415.0
2022-01-06 10:00:00,29.23,29.42,28.78,29.34,502884.0,26.413,26.5847,26.0064,26.5124,502884.0
2022-01-06 10:30:00,29.33,29.71,29.31,29.56,476132.0,26.5034,26.8468,26.4853,26.7112,476132.0
2022-01-06 11:00:00,29.58,29.8,29.35,29.52,626482.0,26.7293,26.9281,26.5215,26.6751,626482.0
2022-01-06 11:30:00,29.51,29.69,29.45,29.62,786434.0,26.666,26.8287,26.6118,26.7654,786434.0
2022-01-06 12:00:00,29.62,29.64,29.49,29.54,511951.0,26.7654,26.7835,26.648,26.6932,511951.0
2022-01-06 12:30:00,29.53,29.59,29.4,29.55,294515.0,26.6841,26.7383,26.5666,26.7022,294515.0
2022-01-06 13:00:00,29.54,29.59,29.36,29.39,244868.0,26.6932,26.7383,26.5305,26.5576,244868.0
2022-01-06 13:30:00,29.39,29.52,29.32,29.52,229054.0,26.5576,26.6751,26.4944,26.6751,229054.0
2022-01-06 14:00:00,29.51,29.57,29.44,29.45,312334.0,26.666,26.7203,26.6028,26.6118,312334.0
2022-01-06 14:30:00,29.46,29.79,29.44,29.74,482610.0,26.6209,26.9191,26.6028,26.8739,482610.0
2022-01-06 15:00:00,29.74,29.79,29.63,29.72,341138.0,26.8739,26.9191,26.7745,26.8558,341138.0
2022-01-06 15:30:00,29.72,29.75,29.54,29.61,899717.0,26.8558,26.8829,26.6932,26.7564,899717.0
2022-01-07 09:30:00,29.86,30.08,29.48,29.98,784392.0,26.9823,27.1811,26.6389,27.0908,784392.0
2022-01-07 10:00:00,29.99,30.3,29.78,30.2,633375.0,27.0998,27.3799,26.91,27.2895,633375.0
2022-01-07 10:30:00,30.2,30.29,29.78,29.89,386491.0,27.2895,27.3709,26.91,27.0094,386491.0
2022-01-07 11:00:00,29.88,29.9,29.42,29.75,660884.0,27.0004,27.0185,26.5847,26.8829,660884.0
2022-01-07 11:30:00,29.75,29.89,29.71,29.75,663751.0,26.8829,27.0094,26.8468,26.8829,663751.0
2022-01-07 12:00:00,29.77,29.89,29.71,29.77,505015.0,26.901,27.0094,26.8468,26.901,505015.0
2022-01-07 12:30:00,29.78,29.87,29.74,29.81,333222.0,26.91,26.9914,26.8739,26.9371,333222.0
2022-01-07 13:00:00,29.82,29.86,29.77,29.8,227544.0,26.9462,26.9823,26.901,26.9281,227544.0
2022-01-07 13:30:00,29.81,29.85,29.73,29.82,255556.0,26.9371,26.9733,26.8648,26.9462,255556.0
2022-01-07 14:00:00,29.82,29.85,29.66,29.73,384642.0,26.9462,26.9733,26.8016,26.8648,384642.0
2022-01-07 14:30:00,29.73,29.74,29.66,29.69,520782.0,26.8648,26.8739,26.8016,26.8287,520782.0
2022-01-07 15:00:00,29.69,29.72,29.63,29.68,460275.0,26.8287,26.8558,26.7745,26.8197,460275.0
2022-01-07 15:30:00,29.68,29.81,29.58,29.68,1216255.0,26.8197,26.9371,26.7293,26.8197,1216255.0
2022-01-10 09:30:00,29.5,29.84,29.17,29.22,739585.0,26.657,26.9642,26.3588,26.404,739585.0
2022-01-10 10:00:00,29.22,29.3,28.79,29.16,710993.0,26.404,26.4763,26.0154,26.3498,710993.0
2022-01-10 10:30:00,29.18,29.41,28.93,29.14,493289.0,26.3678,26.5757,26.1419,26.3317,493289.0
2022-01-10 11:00:00,29.13,29.13,28.85,28.93,1432609.0,26.3227,26.3227,26.0697,26.1419,1432609.0
2022-01-10 11:30:00,28.94,29.04,28.79,28.93,931333.0,26.151,26.2413,26.0154,26.1419,931333.0
2022-01-10 12:00:00,28.92,29.17,28.79,29.01,620625.0,26.1329,26.3588,26.0154,26.2142,620625.0
2022-01-10 12:30:00,29.01,29.01,28.65,28.86,334336.0,26.2142,26.2142,25.8889,26.0787,334336.0
2022-01-10 13:00:00,28.85,29.12,28.81,28.98,256888.0,26.0697,26.3136,26.0335,26.1871,256888.0
2022-01-10 13:30:00,28.98,29.19,28.93,29.17,210297.0,26.1871,26.3769,26.1419,26.3588,210297.0
2022-01-10 14:00:00,29.16,29.32,29.14,29.26,594633.0,26.3498,26.4944,26.3317,26.4401,594633.0
2022-01-10 14:30:00,29.26,29.28,29.11,29.21,189701.0,26.4401,26.4582,26.3046,26.395,189701.0
2022-01-10 15:00:00,29.24,29.26,29.11,29.13,507533.0,26.4221,26.4401,26.3046,26.3227,507533.0
2022-01-10 15:30:00,29.13,29.46,29.02,29.43,797026.0,26.3227,26.6209,26.2233,26.5938,797026.0
2022-01-11 09:30:00,29.75,29.94,29.48,29.63,724307.0,26.8829,27.0546,26.6389,26.7745,724307.0
2022-01-11 10:00:00,29.65,30.22,29.65,30.08,745077.0,26.7926,27.3076,26.7926,27.1811,745077.0
2022-01-11 10:30:00,30.08,30.13,29.77,29.77,429899.0,27.1811,27.2263,26.901,26.901,429899.0
2022-01-11 11:00:00,29.77,30.76,29.76,30.64,899150.0,26.901,27.7956,26.892,27.6871,899150.0
2022-01-11 11:30:00,30.65,31.25,30.62,31.18,828583.0,27.6962,28.2384,27.6691,28.1751,828583.0
2022-01-11 12:00:00,31.19,31.43,31.16,31.39,840818.0,28.1841,28.401,28.157,28.3649,840818.0
2022-01-11 12:30:00,31.39,31.96,31.32,31.67,758615.0,28.3649,28.8799,28.3016,28.6179,758615.0
2022-01-11 13:00:00,31.66,31.73,31.55,31.64,651674.0,28.6088,28.6721,28.5094,28.5908,651674.0
2022-01-11 13:30:00,31.64,31.97,31.59,31.94,566931.0,28.5908,28.889,28.5456,28.8619,566931.0
2022-01-11 14:00:00,31.95,31.98,31.72,31.96,334377.0,28.8709,28.898,28.6631,28.8799,334377.0
2022-01-11 14:30:00,31.95,31.95,31.8,31.87,307428.0,28.8709,28.8709,28.7354,28.7986,307428.0
2022-01-11 15:00:00,31.87,32.14,31.86,32.09,699357.0,28.7986,29.0426,28.7896,28.9974,699357.0
2022-01-11 15:30:00,32.09,32.11,31.87,32.01,1201279.0,28.9974,29.0155,28.7986,28.9251,1201279.0
2022-01-12 09:30:00,32.83,32.83,31.89,32.71,1127930.0,29.6661,29.6661,28.8167,29.5577,1127930.0
2022-01-12 10:00:00,32.7,33.09,32.39,32.42,888136.0,29.5486,29.901,29.2685,29.2956,888136.0
2022-01-12 10:30:00,32.43,32.86,32.33,32.63,984094.0,29.3046,29.6932,29.2143,29.4854,984094.0
2022-01-12 11:00:00,32.63,32.79,32.47,32.7,565750.0,29.4854,29.6299,29.3408,29.5486,565750.0
2022-01-12 11:30:00,32.7,32.96,32.67,32.83,581230.0,29.5486,29.7836,29.5215,29.6661,581230.0
2022-01-12 12:00:00,32.83,32.84,32.67,32.74,430180.0,29.6661,29.6751,29.5215,29.5848,430180.0
2022-01-12 12:30:00,32.74,32.8,32.57,32.74,273786.0,29.5848,29.639,29.4311,29.5848,273786.0
2022-01-12 13:00:00,32.75,32.89,32.68,32.74,366744.0,29.5938,29.7203,29.5305,29.5848,366744.0
2022-01-12 13:30:00,32.74,32.78,32.45,32.53,382838.0,29.5848,29.6209,29.3227,29.395,382838.0
2022-01-12 14:00:00,32.53,32.71,32.46,32.65,278297.0,29.395,29.5577,29.3317,29.5034,278297.0
2022-01-12 14:30:00,32.64,32.72,32.55,32.65,245062.0,29.4944,29.5667,29.4131,29.5034,245062.0
2022-01-12 15:00:00,32.65,32.68,32.55,32.62,316777.0,29.5034,29.5305,29.4131,29.4763,316777.0
2022-01-12 15:30:00,32.61,32.72,32.52,32.64,856143.0,29.4673,29.5667,29.386,29.4944,856143.0
2022-01-13 09:30:00,32.62,33.24,32.48,33.19,513169.0,29.4763,30.0366,29.3498,29.9914,513169.0
2022-01-13 10:00:00,33.19,33.31,32.78,32.8,343738.0,29.9914,30.0998,29.6209,29.639,343738.0
2022-01-13 10:30:00,32.8,32.88,32.48,32.6,425904.0,29.639,29.7113,29.3498,29.4583,425904.0
2022-01-13 11:00:00,32.61,33.08,32.52,33.04,336984.0,29.4673,29.892,29.386,29.8559,336984.0
2022-01-13 11:30:00,33.06,33.27,32.97,33.2,211313.0,29.8739,30.0637,29.7926,30.0004,211313.0
2022-01-13 12:00:00,33.2,33.2,32.53,32.68,300860.0,30.0004,30.0004,29.395,29.5305,300860.0
2022-01-13 12:30:00,32.68,32.84,32.46,32.68,533633.0,29.5305,29.6751,29.3317,29.5305,533633.0
2022-01-13 13:00:00,32.68,32.75,32.57,32.73,426820.0,29.5305,29.5938,29.4311,29.5757,426820.0
2022-01-13 13:30:00,32.72,32.75,32.6,32.75,199083.0,29.5667,29.5938,29.4583,29.5938,199083.0
2022-01-13 14:00:00,32.74,32.77,32.52,32.55,332925.0,29.5848,29.6119,29.386,29.4131,332925.0
2022-01-13 14:30:00,32.55,32.61,32.26,32.4,641637.0,29.4131,29.4673,29.151,29.2775,641637.0
2022-01-13 15:00:00,32.41,32.41,32.06,32.17,768479.0,29.2866,29.2866,28.9703,29.0697,768479.0
2022-01-13 15:30:00,32.17,32.26,31.94,32.09,999326.0,29.0697,29.151,28.8619,28.9974,999326.0
2022-01-14 09:30:00,32.31,32.91,32.14,32.77,728130.0,29.1962,29.7384,29.0426,29.6119,728130.0
2022-01-14 10:00:00,32.78,32.97,32.53,32.56,763889.0,29.6209,29.7926,29.395,29.4221,763889.0
2022-01-14 10:30:00,32.55,32.56,31.96,32.11,763993.0,29.4131,29.4221,28.8799,29.0155,763993.0
2022-01-14 11:00:00,32.11,32.26,31.67,31.91,859516.0,29.0155,29.151,28.6179,28.8348,859516.0
2022-01-14 11:30:00,31.92,32.03,31.8,31.96,517913.0,28.8438,28.9432,28.7354,28.8799,517913.0
2022-01-14 12:00:00,31.96,32.25,31.95,32.23,477138.0,28.8799,29.142,28.8709,29.1239,477138.0
2022-01-14 12:30:00,32.23,32.37,32.13,32.37,380160.0,29.1239,29.2504,29.0336,29.2504,380160.0
2022-01-14 13:00:00,32.36,32.46,32.33,32.41,327615.0,29.2414,29.3317,29.2143,29.2866,327615.0
2022-01-14 13:30:00,32.4,32.72,32.39,32.69,457311.0,29.2775,29.5667,29.2685,29.5396,457311.0
2022-01-14 14:00:00,32.68,32.77,32.47,32.47,386952.0,29.5305,29.6119,29.3408,29.3408,386952.0
2022-01-14 14:30:00,32.47,32.86,32.43,32.77,504208.0,29.3408,29.6932,29.3046,29.6119,504208.0
2022-01-14 15:00:00,32.77,33.19,32.76,33.02,803523.0,29.6119,29.9914,29.6028,29.8378,803523.0
2022-01-14 15:30:00,33.02,33.37,33.01,33.3,1366476.0,29.8378,30.154,29.8287,30.0908,1366476.0
2022-01-18 09:30:00,34.06,34.31,33.42,34.26,1392034.0,30.7776,31.0035,30.1992,30.9583,1392034.0
2022-01-18 10:00:00,34.23,34.4,33.82,33.93,733768.0,30.9312,31.0848,30.5607,30.6601,733768.0
2022-01-18 10:30:00,33.93,33.98,33.47,33.5,691405.0,30.6601,30.7053,30.2444,30.2715,691405.0
2022-01-18 11:00:00,33.5,33.51,33.19,33.25,522173.0,30.2715,30.2806,29.9914,30.0456,522173.0
2022-01-18 11:30:00,33.24,33.28,32.89,32.91,566943.0,30.0366,30.0727,29.7203,29.7384,566943.0
2022-01-18 12:00:00,32.9,32.93,32.63,32.73,350224.0,29.7293,29.7565,29.4854,29.5757,350224.0
2022-01-18 12:30:00,32.73,32.74,32.46,32.69,303962.0,29.5757,29.5848,29.3317,29.5396,303962.0
2022-01-18 13:00:00,32.69,32.79,32.5,32.67,291877.0,29.5396,29.6299,29.3679,29.5215,291877.0
2022-01-18 13:30:00,32.66,32.96,32.64,32.94,328732.0,29.5125,29.7836,29.4944,29.7655,328732.0
2022-01-18 14:00:00,32.93,33.2,32.85,33.16,359886.0,29.7565,30.0004,29.6842,29.9643,359886.0
2022-01-18 14:30:00,33.16,33.7,33.15,33.46,602173.0,29.9643,30.4522,29.9553,30.2354,602173.0
2022-01-18 15:00:00,33.46,33.47,33.05,33.07,434730.0,30.2354,30.2444,29.8649,29.883,434730.0
2022-01-18 15:30:00,33.07,33.09,32.75,32.98,1252620.0,29.883,29.901,29.5938,29.8016,1252620.0
2022-01-19 09:30:00,33.39,33.54,32.64,32.97,665440.0,30.1721,30.3077,29.4944,29.7926,665440.0
2022-01-19 10:00:00,32.98,33.06,32.48,32.5,446120.0,29.8016,29.8739,29.3498,29.3679,446120.0
2022-01-19 10:30:00,32.5,32.79,32.1,32.74,798282.0,29.3679,29.6299,29.0064,29.5848,798282.0
2022-01-19 11:00:00,32.74,32.88,32.42,32.6,408380.0,29.5848,29.7113,29.2956,29.4583,408380.0
2022-01-19 11:30:00,32.63,32.83,32.4,32.65,257473.0,29.4854,29.6661,29.2775,29.5034,257473.0
2022-01-19 12:00:00,32.65,32.69,32.48,32.59,140143.0,29.5034,29.5396,29.3498,29.4492,140143.0
2022-01-19 12:30:00,32.59,32.61,32.29,32.54,265440.0,29.4492,29.4673,29.1781,29.404,265440.0
2022-01-19 13:00:00,32.54,32.54,32.32,32.43,195348.0,29.404,29.404,29.2052,29.3046,195348.0
2022-01-19 13:30:00,32.44,32.95,32.39,32.86,464315.0,29.3137,29.7745,29.2685,29.6932,464315.0
2022-01-19 14:00:00,32.86,32.88,32.45,32.45,276838.0,29.6932,29.7113,29.3227,29.3227,276838.0
2022-01-19 14:30:00,32.45,32.64,32.4,32.62,308767.0,29.3227,29.4944,29.2775,29.4763,308767.0
2022-01-19 15:00:00,32.61,32.87,32.55,32.74,522344.0,29.4673,29.7022,29.4131,29.5848,522344.0
2022-01-19 15:30:00,32.74,32.78,32.34,32.4,752362.0,29.5848,29.6209,29.2233,29.2775,752362.0
2022-01-20 09:30:00,31.81,32.09,31.41,32.08,780864.0,28.8594,29.1134,28.4965,29.1043,780864.0
2022-01-20 10:00:00,32.09,32.24,31.74,32.23,394743.0,29.1134,29.2495,28.7959,29.2404,394743.0
2022-01-20 10:30:00,32.23,32.54,32.13,32.42,814327.0,29.2404,29.5217,29.1497,29.4128,814327.0
2022-01-20 11:00:00,32.41,32.56,32.33,32.53,310233.0,29.4037,29.5398,29.3311,29.5126,310233.0
2022-01-20 11:30:00,32.54,32.78,32.5,32.71,355322.0,29.5217,29.7394,29.4854,29.6759,355322.0
2022-01-20 12:00:00,32.72,32.8,32.52,32.62,299471.0,29.685,29.7575,29.5035,29.5942,299471.0
2022-01-20 12:30:00,32.61,32.81,32.59,32.8,363920.0,29.5852,29.7666,29.567,29.7575,363920.0
2022-01-20 13:00:00,32.8,32.81,32.6,32.69,302693.0,29.7575,29.7666,29.5761,29.6577,302693.0
2022-01-20 13:30:00,32.69,32.86,32.63,32.73,269668.0,29.6577,29.812,29.6033,29.694,269668.0
2022-01-20 14:00:00,32.73,32.87,32.42,32.43,327996.0,29.694,29.821,29.4128,29.4219,327996.0
2022-01-20 14:30:00,32.44,32.44,32.24,32.3,320868.0,29.4309,29.4309,29.2495,29.3039,320868.0
2022-01-20 15:00:00,32.29,32.36,31.83,31.88,365333.0,29.2948,29.3584,28.8775,28.9229,365333.0
2022-01-20 15:30:00,31.88,31.88,31.15,31.25,1363779.0,28.9229,28.9229,28.2606,28.3513,1363779.0
2022-01-21 09:30:00,30.8,30.8,29.98,30.14,1358390.0,27.9431,27.9431,27.1991,27.3443,1358390.0
2022-01-21 10:00:00,30.15,30.24,29.47,29.76,854142.0,27.3533,27.435,26.7364,26.9995,854142.0
2022-01-21 10:30:00,29.76,30.5,29.63,30.43,957508.0,26.9995,27.6709,26.8816,27.6074,957508.0
2022-01-21 11:00:00,30.44,31.04,30.31,31.02,924209.0,27.6164,28.1608,27.4985,28.1426,924209.0
2022-01-21 11:30:00,31.01,31.01,30.59,30.8,406099.0,28.1336,28.1336,27.7525,27.9431,406099.0
2022-01-21 12:00:00,30.8,30.81,30.39,30.75,431883.0,27.9431,27.9521,27.5711,27.8977,431883.0
2022-01-21 12:30:00,30.74,30.86,30.56,30.6,331504.0,27.8886,27.9975,27.7253,27.7616,331504.0
2022-01-21 13:00:00,30.6,30.75,30.31,30.45,268023.0,27.7616,27.8977,27.4985,27.6255,268023.0
2022-01-21 13:30:00,30.46,30.8,30.44,30.65,281426.0,27.6346,27.9431,27.6164,27.807,281426.0
2022-01-21 14:00:00,30.66,30.76,30.5,30.53,202653.0,27.816,27.9068,27.6709,27.6981,202653.0
2022-01-21 14:30:00,30.53,30.58,30.17,30.17,319496.0,27.6981,27.7435,27.3715,27.3715,319496.0
2022-01-21 15:00:00,30.16,30.25,29.89,29.93,557587.0,27.3624,27.4441,27.1175,27.1538,557587.0
2022-01-21 15:30:00,29.94,30.34,29.9,30.1,1123125.0,27.1628,27.5257,27.1265,27.308,1123125.0
2022-01-24 09:30:00,29.0,29.78,28.62,28.64,977604.0,26.31,27.0177,25.9653,25.9834,977604.0
2022-01-24 10:00:00,28.64,28.81,27.98,28.52,784153.0,25.9834,26.1376,25.3846,25.8745,784153.0
2022-01-24 10:30:00,28.51,29.2,28.48,28.87,516575.0,25.8655,26.4915,25.8383,26.1921,516575.0
2022-01-24 11:00:00,28.85,29.0,28.56,28.83,380145.0,26.1739,26.31,25.9108,26.1558,380145.0
2022-01-24 11:30:00,28.83,28.97,28.42,28.86,581479.0,26.1558,26.2828,25.7838,26.183,581479.0
2022-01-24 12:00:00,28.86,28.86,28.42,28.61,431920.0,26.183,26.183,25.7838,25.9562,431920.0
2022-01-24 12:30:00,28.64,28.99,28.37,28.93,400346.0,25.9834,26.3009,25.7385,26.2465,400346.0
2022-01-24 13:00:00,28.93,29.34,28.82,28.91,504475.0,26.2465,26.6185,26.1467,26.2284,504475.0
2022-01-24 13:30:00,28.89,29.58,28.89,29.57,515517.0,26.2102,26.8362,26.2102,26.8271,515517.0
2022-01-24 14:00:00,29.58,29.75,29.25,29.47,625042.0,26.8362,26.9904,26.5368,26.7364,625042.0
2022-01-24 14:30:00,29.43,29.69,29.07,29.68,628742.0,26.7001,26.936,26.3735,26.9269,628742.0
2022-01-24 15:00:00,29.67,30.16,29.55,30.03,835160.0,26.9179,27.3624,26.809,27.2445,835160.0
2022-01-24 15:30:00,30.05,30.69,29.95,30.54,1324161.0,27.2626,27.8433,27.1719,27.7072,1324161.0
2022-01-25 09:30:00,30.3,30.5,29.78,29.96,878711.0,27.4894,27.6709,27.0177,27.181,878711.0
2022-01-25 10:00:00,29.97,30.7,29.61,30.7,661301.0,27.19,27.8523,26.8634,27.8523,661301.0
2022-01-25 10:30:00,30.7,31.19,30.32,30.97,579424.0,27.8523,28.2969,27.5076,28.0973,579424.0
2022-01-25 11:00:00,30.97,31.64,30.83,31.39,731973.0,28.0973,28.7051,27.9703,28.4783,731973.0
2022-01-25 11:30:00,31.39,31.96,31.28,31.86,1052101.0,28.4783,28.9955,28.3785,28.9047,1052101.0
2022-01-25 12:00:00,31.84,32.66,31.77,32.35,1163455.0,28.8866,29.6305,28.8231,29.3493,1163455.0
2022-01-25 12:30:00,32.35,32.39,32.0,32.34,646781.0,29.3493,29.3856,29.0317,29.3402,646781.0
2022-01-25 13:00:00,32.34,32.52,32.1,32.48,407472.0,29.3402,29.5035,29.1225,29.4672,407472.0
2022-01-25 13:30:00,32.46,32.84,32.41,32.82,570334.0,29.4491,29.7938,29.4037,29.7757,570334.0
2022-01-25 14:00:00,32.83,32.9,32.54,32.87,378332.0,29.7848,29.8483,29.5217,29.821,378332.0
2022-01-25 14:30:00,32.86,33.22,32.82,33.22,552734.0,29.812,30.1386,29.7757,30.1386,552734.0
2022-01-25 15:00:00,33.21,33.38,32.86,32.98,1012711.0,30.1295,30.2837,29.812,29.9208,1012711.0
2022-01-25 15:30:00,32.99,33.4,32.9,33.07,1632627.0,29.9299,30.3019,29.8483,30.0025,1632627.0
2022-01-26 09:30:00,33.58,34.06,32.74,33.95,1388564.0,30.4652,30.9007,29.7031,30.8009,1388564.0
2022-01-26 10:00:00,33.95,33.96,33.18,33.28,551118.0,30.8009,30.8099,30.1023,30.193,551118.0
2022-01-26 10:30:00,33.27,33.55,33.02,33.42,475031.0,30.1839,30.438,29.9571,30.32,475031.0
2022-01-26 11:00:00,33.41,33.93,33.38,33.79,448986.0,30.311,30.7827,30.2837,30.6557,448986.0
2022-01-26 11:30:00,33.8,33.9,33.52,33.86,499929.0,30.6648,30.7555,30.4108,30.7192,499929.0
2022-01-26 12:00:00,33.88,33.97,33.74,33.83,335998.0,30.7374,30.819,30.6103,30.692,335998.0
2022-01-26 12:30:00,33.83,34.21,33.74,34.13,573794.0,30.692,31.0367,30.6103,30.9642,573794.0
2022-01-26 13:00:00,34.12,34.16,33.73,34.0,389097.0,30.9551,30.9914,30.6013,30.8462,389097.0
2022-01-26 13:30:00,34.0,34.14,33.88,33.93,257295.0,30.8462,30.9732,30.7374,30.7827,257295.0
2022-01-26 14:00:00,33.94,34.29,33.63,34.13,923550.0,30.7918,31.1093,30.5105,30.9642,923550.0
2022-01-26 14:30:00,34.11,34.19,33.26,33.49,981499.0,30.946,31.0186,30.1749,30.3835,981499.0
2022-01-26 15:00:00,33.47,33.47,32.33,32.94,852935.0,30.3654,30.3654,29.3311,29.8846,852935.0
2022-01-26 15:30:00,32.93,33.22,32.42,33.11,2026547.0,29.8755,30.1386,29.4128,30.0388,2026547.0
2022-01-27 09:30:00,33.82,34.49,33.61,34.12,1121679.0,30.6829,31.2908,30.4924,30.9551,1121679.0
2022-01-27 10:00:00,34.12,34.12,32.95,32.98,686103.0,30.9551,30.9551,29.8936,29.9208,686103.0
2022-01-27 10:30:00,32.98,33.23,32.66,33.15,645512.0,29.9208,30.1477,29.6305,30.0751,645512.0
2022-01-27 11:00:00,33.16,33.4,32.88,32.97,444920.0,30.0841,30.3019,29.8301,29.9118,444920.0
2022-01-27 11:30:00,32.98,33.29,32.94,33.19,322666.0,29.9208,30.2021,29.8846,30.1114,322666.0
2022-01-27 12:00:00,33.18,33.24,32.81,32.95,387956.0,30.1023,30.1567,29.7666,29.8936,387956.0
2022-01-27 12:30:00,32.95,32.97,32.6,32.74,399016.0,29.8936,29.9118,29.5761,29.7031,399016.0
2022-01-27 13:00:00,32.74,32.8,32.27,32.3,521546.0,29.7031,29.7575,29.2767,29.3039,521546.0
2022-01-27 13:30:00,32.3,32.79,32.27,32.76,411013.0,29.3039,29.7485,29.2767,29.7212,411013.0
2022-01-27 14:00:00,32.73,33.05,32.73,32.79,452264.0,29.694,29.9843,29.694,29.7485,452264.0
2022-01-27 14:30:00,32.77,33.0,32.59,32.69,353174.0,29.7303,29.939,29.567,29.6577,353174.0
2022-01-27 15:00:00,32.7,32.98,32.57,32.91,372067.0,29.6668,29.9208,29.5489,29.8573,372067.0
2022-01-27 15:30:00,32.9,33.11,32.77,32.96,979255.0,29.8483,30.0388,29.7303,29.9027,979255.0
2022-01-28 09:30:00,33.06,33.98,32.86,33.48,966867.0,29.9934,30.8281,29.812,30.3745,966867.0
2022-01-28 10:00:00,33.45,33.47,32.9,33.03,595784.0,30.3472,30.3654,29.8483,29.9662,595784.0
2022-01-28 10:30:00,33.03,33.07,32.39,32.58,470220.0,29.9662,30.0025,29.3856,29.5579,470220.0
2022-01-28 11:00:00,32.58,33.18,32.41,33.07,339425.0,29.5579,30.1023,29.4037,30.0025,339425.0
2022-01-28 11:30:00,33.09,33.31,32.87,33.26,277688.0,30.0206,30.2202,29.821,30.1749,277688.0
2022-01-28 12:00:00,33.25,33.33,32.93,32.98,330933.0,30.1658,30.2384,29.8755,29.9208,330933.0
2022-01-28 12:30:00,32.98,33.03,32.4,32.41,328229.0,29.9208,29.9662,29.3946,29.4037,328229.0
2022-01-28 13:00:00,32.41,32.83,32.36,32.83,253004.0,29.4037,29.7848,29.3584,29.7848,253004.0
2022-01-28 13:30:00,32.83,32.96,32.7,32.82,394828.0,29.7848,29.9027,29.6668,29.7757,394828.0
2022-01-28 14:00:00,32.82,32.94,32.13,32.18,399268.0,29.7757,29.8846,29.1497,29.195,399268.0
2022-01-28 14:30:00,32.17,32.61,32.09,32.59,308737.0,29.186,29.5852,29.1134,29.567,308737.0
2022-01-28 15:00:00,32.6,32.72,32.41,32.71,348004.0,29.5761,29.685,29.4037,29.6759,348004.0
2022-01-28 15:30:00,32.69,33.17,32.56,33.17,803279.0,29.6577,30.0932,29.5398,30.0932,803279.0
2022-01-31 09:30:00,33.11,33.13,32.39,32.55,650738.0,30.0388,30.0569,29.3856,29.5307,650738.0
2022-01-31 10:00:00,32.58,33.47,32.57,33.36,483702.0,29.5579,30.3654,29.5489,30.2656,483702.0
2022-01-31 10:30:00,33.36,33.48,32.9,33.33,328616.0,30.2656,30.3745,29.8483,30.2384,328616.0
2022-01-31 11:00:00,33.33,33.33,32.85,32.89,341142.0,30.2384,30.2384,29.8029,29.8392,341142.0
2022-01-31 11:30:00,32.9,33.04,32.63,32.82,328114.0,29.8483,29.9753,29.6033,29.7757,328114.0
2022-01-31 12:00:00,32.83,32.96,32.72,32.88,352081.0,29.7848,29.9027,29.685,29.8301,352081.0
2022-01-31 12:30:00,32.88,33.52,32.87,33.49,348206.0,29.8301,30.4108,29.821,30.3835,348206.0
2022-01-31 13:00:00,33.5,33.55,33.33,33.34,307717.0,30.3926,30.438,30.2384,30.2474,307717.0
2022-01-31 13:30:00,33.34,33.41,33.13,33.18,186311.0,30.2474,30.311,30.0569,30.1023,186311.0
2022-01-31 14:00:00,33.17,33.3,33.12,33.27,387616.0,30.0932,30.2112,30.0479,30.1839,387616.0
2022-01-31 14:30:00,33.27,33.44,33.11,33.25,282639.0,30.1839,30.3382,30.0388,30.1658,282639.0
2022-01-31 15:00:00,33.25,33.32,32.85,33.07,391464.0,30.1658,30.2293,29.8029,30.0025,391464.0
2022-01-31 15:30:00,33.07,33.26,33.03,33.22,683897.0,30.0025,30.1749,29.9662,30.1386,683897.0
2022-02-01 09:30:00,33.02,33.66,32.61,33.65,806449.0,29.9571,30.5378,29.5852,30.5287,806449.0
2022-02-01 10:00:00,33.6,34.73,33.39,34.61,1011495.0,30.4833,31.5085,30.2928,31.3996,1011495.0
2022-02-01 10:30:00,34.61,34.95,34.51,34.94,707518.0,31.3996,31.7081,31.3089,31.699,707518.0
2022-02-01 11:00:00,34.94,34.99,34.57,34.6,486471.0,31.699,31.7444,31.3634,31.3906,486471.0
2022-02-01 11:30:00,34.59,34.81,34.37,34.73,526890.0,31.3815,31.5811,31.1819,31.5085,526890.0
2022-02-01 12:00:00,34.72,34.74,34.45,34.45,329064.0,31.4994,31.5176,31.2545,31.2545,329064.0
2022-02-01 12:30:00,34.45,34.88,34.28,34.84,465925.0,31.2545,31.6446,31.1003,31.6083,465925.0
2022-02-01 13:00:00,34.83,34.84,34.54,34.62,379434.0,31.5992,31.6083,31.3361,31.4087,379434.0
2022-02-01 13:30:00,34.61,34.72,34.42,34.48,252498.0,31.3996,31.4994,31.2273,31.2817,252498.0
2022-02-01 14:00:00,34.5,34.91,34.5,34.84,397197.0,31.2998,31.6718,31.2998,31.6083,397197.0
2022-02-01 14:30:00,34.84,34.88,34.7,34.73,374547.0,31.6083,31.6446,31.4813,31.5085,374547.0
2022-02-01 15:00:00,34.73,34.84,34.53,34.59,578100.0,31.5085,31.6083,31.3271,31.3815,578100.0
2022-02-01 15:30:00,34.58,34.9,34.58,34.72,869412.0,31.3724,31.6627,31.3724,31.4994,869412.0
2022-02-02 09:30:00,34.87,34.91,33.94,33.95,699203.0,31.6355,31.6718,30.7918,30.8009,699203.0
2022-02-02 10:00:00,33.95,34.2,33.88,33.93,377282.0,30.8009,31.0277,30.7374,30.7827,377282.0
2022-02-02 10:30:00,33.96,34.38,33.82,34.34,360840.0,30.8099,31.191,30.6829,31.1547,360840.0
2022-02-02 11:00:00,34.33,34.37,33.86,34.03,290740.0,31.1456,31.1819,30.7192,30.8734,290740.0
2022-02-02 11:30:00,34.04,34.47,33.97,34.46,456274.0,30.8825,31.2726,30.819,31.2636,456274.0
2022-02-02 12:00:00,34.46,34.53,34.33,34.37,328788.0,31.2636,31.3271,31.1456,31.1819,328788.0
2022-02-02 12:30:00,34.36,34.37,34.18,34.34,176960.0,31.1728,31.1819,31.0095,31.1547,176960.0
2022-02-02 13:00:00,34.32,34.45,34.24,34.32,329479.0,31.1365,31.2545,31.064,31.1365,329479.0
2022-02-02 13:30:00,34.32,34.57,34.31,34.55,190760.0,31.1365,31.3634,31.1275,31.3452,190760.0
2022-02-02 14:00:00,34.54,34.55,34.3,34.46,335672.0,31.3361,31.3452,31.1184,31.2636,335672.0
2022-02-02 14:30:00,34.45,34.74,34.43,34.6,307924.0,31.2545,31.5176,31.2363,31.3906,307924.0
2022-02-02 15:00:00,34.61,34.82,34.57,34.79,306021.0,31.3996,31.5902,31.3634,31.5629,306021.0
2022-02-02 15:30:00,34.78,34.9,34.72,34.76,530681.0,31.5539,31.6627,31.4994,31.5357,530681.0
2022-02-03 09:30:00,34.48,34.62,34.05,34.14,441408.0,31.2817,31.4087,30.8916,30.9732,441408.0
2022-02-03 10:00:00,34.13,34.6,34.12,34.39,452708.0,30.9642,31.3906,30.9551,31.2001,452708.0
2022-02-03 10:30:00,34.36,34.76,34.15,34.72,532168.0,31.1728,31.5357,30.9823,31.4994,532168.0
2022-02-03 11:00:00,34.71,34.75,34.36,34.42,280785.0,31.4904,31.5267,31.1728,31.2273,280785.0
2022-02-03 11:30:00,34.42,34.57,34.13,34.25,303201.0,31.2273,31.3634,30.9642,31.073,303201.0
2022-02-03 12:00:00,34.25,34.34,34.08,34.12,587391.0,31.073,31.1547,30.9188,30.9551,587391.0
2022-02-03 12:30:00,34.13,34.25,33.97,34.06,216582.0,30.9642,31.073,30.819,30.9007,216582.0
2022-02-03 13:00:00,34.04,34.36,33.9,34.28,290275.0,30.8825,31.1728,30.7555,31.1003,290275.0
2022-02-03 13:30:00,34.27,34.58,34.26,34.58,353008.0,31.0912,31.3724,31.0821,31.3724,353008.0
2022-02-03 14:00:00,34.58,35.15,34.57,34.96,1033860.0,31.3724,31.8896,31.3634,31.7172,1033860.0
2022-02-03 14:30:00,34.96,34.96,34.51,34.66,464704.0,31.7172,31.7172,31.3089,31.445,464704.0
2022-02-03 15:00:00,34.68,34.71,34.43,34.66,260009.0,31.4632,31.4904,31.2363,31.445,260009.0
2022-02-03 15:30:00,34.65,34.71,34.48,34.56,599918.0,31.4359,31.4904,31.2817,31.3543,599918.0
2022-02-04 09:30:00,35.02,36.29,34.92,36.1,1114416.0,31.7716,32.9238,31.6809,32.7514,1114416.0
2022-02-04 10:00:00,36.11,36.46,35.86,35.87,853984.0,32.7605,33.078,32.5337,32.5428,853984.0
2022-02-04 10:30:00,35.88,36.09,35.31,35.34,527753.0,32.5518,32.7424,32.0347,32.0619,527753.0
2022-02-04 11:00:00,35.32,35.6,35.17,35.47,388417.0,32.0438,32.2978,31.9077,32.1799,388417.0
2022-02-04 11:30:00,35.47,35.83,35.31,35.59,514701.0,32.1799,32.5065,32.0347,32.2887,514701.0
2022-02-04 12:00:00,35.6,35.63,35.26,35.43,275461.0,32.2978,32.325,31.9894,32.1436,275461.0
2022-02-04 12:30:00,35.43,35.48,35.01,35.12,353874.0,32.1436,32.1889,31.7625,31.8623,353874.0
2022-02-04 13:00:00,35.12,35.3,35.06,35.13,428773.0,31.8623,32.0256,31.8079,31.8714,428773.0
2022-02-04 13:30:00,35.13,35.22,35.0,35.18,676086.0,31.8714,31.9531,31.7535,31.9168,676086.0
2022-02-04 14:00:00,35.18,35.19,34.79,34.85,568224.0,31.9168,31.9258,31.5629,31.6174,568224.0
2022-02-04 14:30:00,34.84,35.06,34.69,35.01,383200.0,31.6083,31.8079,31.4722,31.7625,383200.0
2022-02-04 15:00:00,35.01,35.1,34.84,34.95,610164.0,31.7625,31.8442,31.6083,31.7081,610164.0
2022-02-04 15:30:00,34.95,34.99,34.4,34.48,2059939.0,31.7081,31.7444,31.2091,31.2817,2059939.0
2022-02-07 09:30:00,34.11,34.18,33.28,34.1,1091639.0,30.946,31.0095,30.193,30.937,1091639.0
2022-02-07 10:00:00,34.11,34.56,33.92,34.47,647275.0,30.946,31.3543,30.7736,31.2726,647275.0
2022-02-07 10:30:00,34.47,34.78,34.26,34.36,418430.0,31.2726,31.5539,31.0821,31.1728,418430.0
2022-02-07 11:00:00,34.35,34.52,34.18,34.45,311960.0,31.1638,31.318,31.0095,31.2545,311960.0
2022-02-07 11:30:00,34.45,34.46,33.83,34.04,415360.0,31.2545,31.2636,30.692,30.8825,415360.0
2022-02-07 12:00:00,34.04,34.05,33.62,33.76,222478.0,30.8825,30.8916,30.5015,30.6285,222478.0
2022-02-07 12:30:00,33.76,33.97,33.69,33.8,204693.0,30.6285,30.819,30.565,30.6648,204693.0
2022-02-07 13:00:00,33.8,33.93,33.68,33.74,183336.0,30.6648,30.7827,30.5559,30.6103,183336.0
2022-02-07 13:30:00,33.75,33.99,33.72,33.93,206168.0,30.6194,30.8372,30.5922,30.7827,206168.0
2022-02-07 14:00:00,33.93,34.12,33.91,34.08,229912.0,30.7827,30.9551,30.7646,30.9188,229912.0
2022-02-07 14:30:00,34.09,34.35,34.07,34.28,214676.0,30.9279,31.1638,30.9097,31.1003,214676.0
2022-02-07 15:00:00,34.27,34.5,34.21,34.33,375028.0,31.0912,31.2998,31.0367,31.1456,375028.0
2022-02-07 15:30:00,34.33,34.53,34.0,34.09,878660.0,31.1456,31.3271,30.8462,30.9279,878660.0
2022-02-08 09:30:00,33.79,33.88,32.59,32.73,950343.0,30.6557,30.7374,29.567,29.694,950343.0
2022-02-08 10:00:00,32.73,33.33,32.53,33.12,1167740.0,29.694,30.2384,29.5126,30.0479,1167740.0
2022-02-08 10:30:00,33.12,33.45,33.02,33.18,764027.0,30.0479,30.3472,29.9571,30.1023,764027.0
2022-02-08 11:00:00,33.18,33.31,32.89,33.02,641409.0,30.1023,30.2202,29.8392,29.9571,641409.0
2022-02-08 11:30:00,33.01,33.15,32.88,33.01,616795.0,29.9481,30.0751,29.8301,29.9481,616795.0
2022-02-08 12:00:00,33.0,33.08,32.76,32.94,683013.0,29.939,30.0116,29.7212,29.8846,683013.0
2022-02-08 12:30:00,32.94,33.07,32.85,32.95,465100.0,29.8846,30.0025,29.8029,29.8936,465100.0
2022-02-08 13:00:00,32.96,33.13,32.88,32.91,413733.0,29.9027,30.0569,29.8301,29.8573,413733.0
2022-02-08 13:30:00,32.9,32.93,32.79,32.87,294361.0,29.8483,29.8755,29.7485,29.821,294361.0
2022-02-08 14:00:00,32.87,33.02,32.76,32.8,334630.0,29.821,29.9571,29.7212,29.7575,334630.0
2022-02-08 14:30:00,32.78,32.79,32.31,32.42,580075.0,29.7394,29.7485,29.313,29.4128,580075.0
2022-02-08 15:00:00,32.42,32.57,32.36,32.43,391313.0,29.4128,29.5489,29.3584,29.4219,391313.0
2022-02-08 15:30:00,32.43,32.93,32.42,32.87,1011525.0,29.4219,29.8755,29.4128,29.821,1011525.0
2022-02-09 09:30:00,32.74,33.78,32.7,33.7,1083170.0,29.7031,30.6466,29.6668,30.5741,1083170.0
2022-02-09 10:00:00,33.7,33.87,33.54,33.64,497381.0,30.5741,30.7283,30.4289,30.5196,497381.0
2022-02-09 10:30:00,33.65,33.91,33.39,33.54,755040.0,30.5287,30.7646,30.2928,30.4289,755040.0
2022-02-09 11:00:00,33.54,33.69,33.37,33.62,417697.0,30.4289,30.565,30.2747,30.5015,417697.0
2022-02-09 11:30:00,33.61,33.71,33.41,33.41,502424.0,30.4924,30.5831,30.311,30.311,502424.0
2022-02-09 12:00:00,33.41,33.48,33.21,33.45,464627.0,30.311,30.3745,30.1295,30.3472,464627.0
2022-02-09 12:30:00,33.45,33.5,33.3,33.37,230131.0,30.3472,30.3926,30.2112,30.2747,230131.0
2022-02-09 13:00:00,33.37,33.42,33.11,33.33,263967.0,30.2747,30.32,30.0388,30.2384,263967.0
2022-02-09 13:30:00,33.31,33.4,33.19,33.35,260985.0,30.2202,30.3019,30.1114,30.2565,260985.0
2022-02-09 14:00:00,33.35,33.5,33.34,33.41,299619.0,30.2565,30.3926,30.2474,30.311,299619.0
2022-02-09 14:30:00,33.4,33.47,33.17,33.23,284097.0,30.3019,30.3654,30.0932,30.1477,284097.0
2022-02-09 15:00:00,33.22,33.35,33.18,33.34,373264.0,30.1386,30.2565,30.1023,30.2474,373264.0
2022-02-09 15:30:00,33.34,33.44,33.24,33.43,727373.0,30.2474,30.3382,30.1567,30.3291,727373.0
2022-02-10 09:30:00,33.25,34.42,33.13,33.83,1033838.0,30.1658,31.2273,30.0569,30.692,1033838.0
2022-02-10 10:00:00,33.82,34.34,33.8,34.28,783704.0,30.6829,31.1547,30.6648,31.1003,783704.0
2022-02-10 10:30:00,34.27,34.51,34.15,34.35,496507.0,31.0912,31.3089,30.9823,31.1638,496507.0
2022-02-10 11:00:00,34.36,34.5,34.18,34.27,273740.0,31.1728,31.2998,31.0095,31.0912,273740.0
2022-02-10 11:30:00,34.26,34.59,34.25,34.55,422635.0,31.0821,31.3815,31.073,31.3452,422635.0
2022-02-10 12:00:00,34.57,34.62,34.4,34.56,221365.0,31.3634,31.4087,31.2091,31.3543,221365.0
2022-02-10 12:30:00,34.57,34.59,34.21,34.25,273248.0,31.3634,31.3815,31.0367,31.073,273248.0
2022-02-10 13:00:00,34.25,34.31,33.83,33.95,208184.0,31.073,31.1275,30.692,30.8009,208184.0
2022-02-10 13:30:00,33.94,33.98,33.63,33.85,320516.0,30.7918,30.8281,30.5105,30.7101,320516.0
2022-02-10 14:00:00,33.84,33.86,33.59,33.76,346960.0,30.7011,30.7192,30.4743,30.6285,346960.0
2022-02-10 14:30:00,33.76,33.85,33.56,33.59,271838.0,30.6285,30.7101,30.447,30.4743,271838.0
2022-02-10 15:00:00,33.6,33.83,33.52,33.52,597284.0,30.4833,30.692,30.4108,30.4108,597284.0
2022-02-10 15:30:00,33.52,33.54,33.18,33.47,993729.0,30.4108,30.4289,30.1023,30.3654,993729.0
2022-02-11 09:30:00,33.64,34.1,33.36,33.8,818355.0,30.5196,30.937,30.2656,30.6648,818355.0
2022-02-11 10:00:00,33.81,34.39,33.81,34.23,536511.0,30.6739,31.2001,30.6739,31.0549,536511.0
2022-02-11 10:30:00,34.23,34.35,33.97,34.06,408982.0,31.0549,31.1638,30.819,30.9007,408982.0
2022-02-11 11:00:00,34.06,34.31,33.87,34.09,552768.0,30.9007,31.1275,30.7283,30.9279,552768.0
2022-02-11 11:30:00,34.08,34.19,33.77,34.09,470477.0,30.9188,31.0186,30.6376,30.9279,470477.0
2022-02-11 12:00:00,34.09,34.23,34.01,34.2,389044.0,30.9279,31.0549,30.8553,31.0277,389044.0
2022-02-11 12:30:00,34.21,34.26,34.0,34.15,270585.0,31.0367,31.0821,30.8462,30.9823,270585.0
2022-02-11 13:00:00,34.15,34.21,33.93,33.94,268899.0,30.9823,31.0367,30.7827,30.7918,268899.0
2022-02-11 13:30:00,33.93,34.29,33.79,34.26,1234416.0,30.7827,31.1093,30.6557,31.0821,1234416.0
2022-02-11 14:00:00,34.26,34.46,33.92,33.94,1354927.0,31.0821,31.2636,30.7736,30.7918,1354927.0
2022-02-11 14:30:00,33.94,34.12,33.7,33.81,655486.0,30.7918,30.9551,30.5741,30.6739,655486.0
2022-02-11 15:00:00,33.8,34.12,33.74,34.06,1133236.0,30.6648,30.9551,30.6103,30.9007,1133236.0
2022-02-11 15:30:00,34.06,34.21,33.86,34.14,2409119.0,30.9007,31.0367,30.7192,30.9732,2409119.0
2022-02-14 09:30:00,33.86,34.16,32.65,32.92,1318519.0,30.7192,30.9914,29.6215,29.8664,1318519.0
2022-02-14 10:00:00,32.92,33.13,32.42,32.53,877314.0,29.8664,30.0569,29.4128,29.5126,877314.0
2022-02-14 10:30:00,32.52,32.56,32.11,32.15,690618.0,29.5035,29.5398,29.1315,29.1678,690618.0
2022-02-14 11:00:00,32.15,32.4,32.1,32.34,520024.0,29.1678,29.3946,29.1225,29.3402,520024.0
2022-02-14 11:30:00,32.34,32.53,32.3,32.5,607626.0,29.3402,29.5126,29.3039,29.4854,607626.0
2022-02-14 12:00:00,32.51,32.55,32.03,32.15,449348.0,29.4944,29.5307,29.059,29.1678,449348.0
2022-02-14 12:30:00,32.15,32.45,32.02,32.34,700220.0,29.1678,29.44,29.0499,29.3402,700220.0
2022-02-14 13:00:00,32.35,32.55,32.2,32.22,394023.0,29.3493,29.5307,29.2132,29.2313,394023.0
2022-02-14 13:30:00,32.21,32.34,31.94,32.34,711456.0,29.2223,29.3402,28.9773,29.3402,711456.0
2022-02-14 14:00:00,32.34,32.92,32.34,32.53,896287.0,29.3402,29.8664,29.3402,29.5126,896287.0
2022-02-14 14:30:00,32.52,32.56,32.12,32.28,639418.0,29.5035,29.5398,29.1406,29.2858,639418.0
2022-02-14 15:00:00,32.27,32.3,31.99,32.0,665429.0,29.2767,29.3039,29.0227,29.0317,665429.0
2022-02-14 15:30:00,32.01,32.27,31.97,32.15,1448961.0,29.0408,29.2767,29.0045,29.1678,1448961.0
2022-02-15 09:30:00,31.23,31.9,30.9,31.5,1101376.0,28.3332,28.941,28.0338,28.5781,1101376.0
2022-02-15 10:00:00,31.5,32.08,31.3,32.07,743996.0,28.5781,29.1043,28.3967,29.0953,743996.0
2022-02-15 10:30:00,32.09,32.3,31.81,32.02,484775.0,29.1134,29.3039,28.8594,29.0499,484775.0
2022-02-15 11:00:00,32.02,32.24,31.98,32.17,266833.0,29.0499,29.2495,29.0136,29.186,266833.0
2022-02-15 11:30:00,32.17,32.3,31.92,32.08,338266.0,29.186,29.3039,28.9592,29.1043,338266.0
2022-02-15 12:00:00,32.09,32.22,31.96,32.07,350468.0,29.1134,29.2313,28.9955,29.0953,350468.0
2022-02-15 12:30:00,32.07,32.21,31.81,31.9,246212.0,29.0953,29.2223,28.8594,28.941,246212.0
2022-02-15 13:00:00,31.9,32.06,31.84,32.05,196456.0,28.941,29.0862,28.8866,29.0771,196456.0
2022-02-15 13:30:00,32.05,32.3,32.04,32.28,227046.0,29.0771,29.3039,29.068,29.2858,227046.0
2022-02-15 14:00:00,32.28,32.36,32.2,32.29,291104.0,29.2858,29.3584,29.2132,29.2948,291104.0
2022-02-15 14:30:00,32.29,32.32,32.08,32.2,207238.0,29.2948,29.3221,29.1043,29.2132,207238.0
2022-02-15 15:00:00,32.2,32.37,32.19,32.23,230238.0,29.2132,29.3674,29.2041,29.2404,230238.0
2022-02-15 15:30:00,32.22,32.38,32.09,32.22,803752.0,29.2313,29.3765,29.1134,29.2313,803752.0
2022-02-16 09:30:00,32.53,33.23,32.42,32.87,1027331.0,29.5126,30.1477,29.4128,29.821,1027331.0
2022-02-16 10:00:00,32.85,33.22,32.79,33.08,638770.0,29.8029,30.1386,29.7485,30.0116,638770.0
2022-02-16 10:30:00,33.05,33.23,32.96,33.09,540517.0,29.9843,30.1477,29.9027,30.0206,540517.0
2022-02-16 11:00:00,33.08,33.17,32.81,32.88,211024.0,30.0116,30.0932,29.7666,29.8301,211024.0
2022-02-16 11:30:00,32.88,32.94,32.7,32.78,222301.0,29.8301,29.8846,29.6668,29.7394,222301.0
2022-02-16 12:00:00,32.78,32.97,32.72,32.77,206565.0,29.7394,29.9118,29.685,29.7303,206565.0
2022-02-16 12:30:00,32.77,32.87,32.61,32.8,391204.0,29.7303,29.821,29.5852,29.7575,391204.0
2022-02-16 13:00:00,32.8,32.83,32.67,32.67,166998.0,29.7575,29.7848,29.6396,29.6396,166998.0
2022-02-16 13:30:00,32.68,32.76,32.52,32.61,300328.0,29.6487,29.7212,29.5035,29.5852,300328.0
2022-02-16 14:00:00,32.62,33.16,32.46,33.15,609326.0,29.5942,30.0841,29.4491,30.0751,609326.0
2022-02-16 14:30:00,33.14,33.17,32.84,32.85,339001.0,30.066,30.0932,29.7938,29.8029,339001.0
2022-02-16 15:00:00,32.85,32.9,32.16,32.19,563671.0,29.8029,29.8483,29.1769,29.2041,563671.0
2022-02-16 15:30:00,32.18,32.51,31.97,32.4,792029.0,29.195,29.4944,29.0045,29.3946,792029.0
2022-02-17 09:30:00,32.29,33.24,32.22,32.83,862634.0,29.2948,30.1567,29.2313,29.7848,862634.0
2022-02-17 10:00:00,32.83,32.84,32.37,32.54,668238.0,29.7848,29.7938,29.3674,29.5217,668238.0
2022-02-17 10:30:00,32.53,32.54,32.29,32.38,282901.0,29.5126,29.5217,29.2948,29.3765,282901.0
2022-02-17 11:00:00,32.38,32.87,32.29,32.82,450216.0,29.3765,29.821,29.2948,29.7757,450216.0
2022-02-17 11:30:00,32.82,33.03,32.7,32.83,577614.0,29.7757,29.9662,29.6668,29.7848,577614.0
2022-02-17 12:00:00,32.83,33.09,32.69,33.07,266139.0,29.7848,30.0206,29.6577,30.0025,266139.0
2022-02-17 12:30:00,33.06,33.12,32.75,32.8,205254.0,29.9934,30.0479,29.7122,29.7575,205254.0
2022-02-17 13:00:00,32.8,32.83,32.48,32.48,202164.0,29.7575,29.7848,29.4672,29.4672,202164.0
2022-02-17 13:30:00,32.48,32.55,32.4,32.47,265888.0,29.4672,29.5307,29.3946,29.4581,265888.0
2022-02-17 14:00:00,32.47,32.47,32.09,32.28,297682.0,29.4581,29.4581,29.1134,29.2858,297682.0
2022-02-17 14:30:00,32.28,32.38,32.23,32.32,290661.0,29.2858,29.3765,29.2404,29.3221,290661.0
2022-02-17 15:00:00,32.33,32.36,32.16,32.29,346257.0,29.3311,29.3584,29.1769,29.2948,346257.0
2022-02-17 15:30:00,32.3,32.45,32.28,32.39,750664.0,29.3039,29.44,29.2858,29.3856,750664.0
2022-02-18 09:30:00,31.82,32.16,31.56,32.06,1018480.0,28.8684,29.1769,28.6326,29.0862,1018480.0
2022-02-18 10:00:00,32.07,32.37,31.92,32.18,532571.0,29.0953,29.3674,28.9592,29.195,532571.0
2022-02-18 10:30:00,32.19,32.27,31.92,31.96,292243.0,29.2041,29.2767,28.9592,28.9955,292243.0
2022-02-18 11:00:00,31.96,32.25,31.77,32.07,459117.0,28.9955,29.2586,28.8231,29.0953,459117.0
2022-02-18 11:30:00,32.06,32.08,31.52,31.53,554088.0,29.0862,29.1043,28.5963,28.6053,554088.0
2022-02-18 12:00:00,31.54,31.79,31.42,31.75,564005.0,28.6144,28.8412,28.5055,28.8049,564005.0
2022-02-18 12:30:00,31.74,31.98,31.65,31.96,269418.0,28.7959,29.0136,28.7142,28.9955,269418.0
2022-02-18 13:00:00,31.95,32.05,31.8,32.04,255550.0,28.9864,29.0771,28.8503,29.068,255550.0
2022-02-18 13:30:00,32.03,32.22,31.98,32.11,336179.0,29.059,29.2313,29.0136,29.1315,336179.0
2022-02-18 14:00:00,32.1,32.25,32.03,32.23,440574.0,29.1225,29.2586,29.059,29.2404,440574.0
2022-02-18 14:30:00,32.23,32.28,32.07,32.27,255547.0,29.2404,29.2858,29.0953,29.2767,255547.0
2022-02-18 15:00:00,32.26,32.3,31.89,31.9,488465.0,29.2676,29.3039,28.9319,28.941,488465.0
2022-02-18 15:30:00,31.9,32.17,31.71,32.16,1351685.0,28.941,29.186,28.7686,29.1769,1351685.0
2022-02-22 09:30:00,33.02,33.24,31.68,31.68,2314795.0,29.9571,30.1567,28.7414,28.7414,2314795.0
2022-02-22 10:00:00,31.66,31.83,31.2,31.36,1214664.0,28.7233,28.8775,28.3059,28.4511,1214664.0
2022-02-22 10:30:00,31.36,31.66,31.28,31.36,834701.0,28.4511,28.7233,28.3785,28.4511,834701.0
2022-02-22 11:00:00,31.36,31.52,31.1,31.47,939255.0,28.4511,28.5963,28.2152,28.5509,939255.0
2022-02-22 11:30:00,31.47,31.77,31.45,31.53,674278.0,28.5509,28.8231,28.5328,28.6053,674278.0
2022-02-22 12:00:00,31.53,31.53,31.01,31.27,667893.0,28.6053,28.6053,28.1336,28.3695,667893.0
2022-02-22 12:30:00,31.27,31.4,31.11,31.19,486481.0,28.3695,28.4874,28.2243,28.2969,486481.0
2022-02-22 13:00:00,31.19,31.49,31.09,31.11,534928.0,28.2969,28.5691,28.2062,28.2243,534928.0
2022-02-22 13:30:00,31.12,31.15,30.43,30.7,813157.0,28.2334,28.2606,27.6074,27.8523,813157.0
2022-02-22 14:00:00,30.7,30.99,30.5,30.97,546698.0,27.8523,28.1154,27.6709,28.0973,546698.0
2022-02-22 14:30:00,30.95,31.35,30.76,31.26,494430.0,28.0791,28.442,27.9068,28.3604,494430.0
2022-02-22 15:00:00,31.26,31.43,31.07,31.16,604857.0,28.3604,28.5146,28.188,28.2697,604857.0
2022-02-22 15:30:00,31.16,31.2,30.9,31.04,1661841.0,28.2697,28.3059,28.0338,28.1608,1661841.0
2022-02-23 09:30:00,31.52,32.28,31.28,32.0,1236404.0,28.5963,29.2858,28.3785,29.0317,1236404.0
2022-02-23 10:00:00,31.99,32.22,31.53,31.58,602953.0,29.0227,29.2313,28.6053,28.6507,602953.0
2022-02-23 10:30:00,31.57,31.98,31.49,31.68,379975.0,28.6416,29.0136,28.5691,28.7414,379975.0
2022-02-23 11:00:00,31.68,31.74,31.17,31.17,333118.0,28.7414,28.7959,28.2787,28.2787,333118.0
2022-02-23 11:30:00,31.18,31.25,30.94,31.01,510337.0,28.2878,28.3513,28.0701,28.1336,510337.0
2022-02-23 12:00:00,31.01,31.55,30.94,31.55,918131.0,28.1336,28.6235,28.0701,28.6235,918131.0
2022-02-23 12:30:00,31.55,31.62,31.36,31.42,425230.0,28.6235,28.687,28.4511,28.5055,425230.0
2022-02-23 13:00:00,31.41,31.42,31.04,31.06,195183.0,28.4965,28.5055,28.1608,28.1789,195183.0
2022-02-23 13:30:00,31.06,31.35,31.04,31.14,530157.0,28.1789,28.442,28.1608,28.2515,530157.0
2022-02-23 14:00:00,31.14,31.22,30.95,30.98,414168.0,28.2515,28.3241,28.0791,28.1064,414168.0
2022-02-23 14:30:00,30.98,31.04,30.65,30.9,740417.0,28.1064,28.1608,27.807,28.0338,740417.0
2022-02-23 15:00:00,30.91,31.15,30.87,31.0,460683.0,28.0428,28.2606,28.0066,28.1245,460683.0
2022-02-23 15:30:00,30.99,31.02,30.73,30.83,1072147.0,28.1154,28.1426,27.8795,27.9703,1072147.0
2022-02-24 09:30:00,31.13,31.25,29.95,30.63,1958148.0,28.2424,28.3513,27.1719,27.7888,1958148.0
2022-02-24 10:00:00,30.63,31.47,30.5,31.08,1122738.0,27.7888,28.5509,27.6709,28.1971,1122738.0
2022-02-24 10:30:00,31.08,31.56,30.9,31.51,892066.0,28.1971,28.6326,28.0338,28.5872,892066.0
2022-02-24 11:00:00,31.51,32.16,31.42,31.99,808555.0,28.5872,29.1769,28.5055,29.0227,808555.0
2022-02-24 11:30:00,31.99,32.01,31.31,31.4,573682.0,29.0227,29.0408,28.4057,28.4874,573682.0
2022-02-24 12:00:00,31.39,31.39,31.04,31.3,550009.0,28.4783,28.4783,28.1608,28.3967,550009.0
2022-02-24 12:30:00,31.29,31.55,31.15,31.15,528509.0,28.3876,28.6235,28.2606,28.2606,528509.0
2022-02-24 13:00:00,31.16,31.25,30.99,31.08,502597.0,28.2697,28.3513,28.1154,28.1971,502597.0
2022-02-24 13:30:00,31.07,31.54,30.99,31.31,694400.0,28.188,28.6144,28.1154,28.4057,694400.0
2022-02-24 14:00:00,31.31,31.33,30.81,31.13,764629.0,28.4057,28.4239,27.9521,28.2424,764629.0
2022-02-24 14:30:00,31.12,31.94,31.1,31.9,976646.0,28.2334,28.9773,28.2152,28.941,976646.0
2022-02-24 15:00:00,31.89,32.19,31.84,32.14,675610.0,28.9319,29.2041,28.8866,29.1588,675610.0
2022-02-24 15:30:00,32.13,32.45,32.08,32.31,1470168.0,29.1497,29.44,29.1043,29.313,1470168.0
2022-02-25 09:30:00,32.14,33.04,32.13,32.63,1029205.0,29.1588,29.9753,29.1497,29.6033,1029205.0
2022-02-25 10:00:00,32.62,33.03,32.24,32.82,828550.0,29.5942,29.9662,29.2495,29.7757,828550.0
2022-02-25 10:30:00,32.82,32.89,32.39,32.58,482773.0,29.7757,29.8392,29.3856,29.5579,482773.0
2022-02-25 11:00:00,32.59,32.83,32.41,32.71,503654.0,29.567,29.7848,29.4037,29.6759,503654.0
2022-02-25 11:30:00,32.7,33.02,32.52,33.01,415211.0,29.6668,29.9571,29.5035,29.9481,415211.0
2022-02-25 12:00:00,33.01,33.04,32.84,32.9,600208.0,29.9481,29.9753,29.7938,29.8483,600208.0
2022-02-25 12:30:00,32.89,33.22,32.76,33.09,366588.0,29.8392,30.1386,29.7212,30.0206,366588.0
2022-02-25 13:00:00,33.1,33.43,33.01,33.41,500532.0,30.0297,30.3291,29.9481,30.311,500532.0
2022-02-25 13:30:00,33.41,33.66,33.24,33.29,438866.0,30.311,30.5378,30.1567,30.2021,438866.0
2022-02-25 14:00:00,33.29,33.58,33.23,33.51,317923.0,30.2021,30.4652,30.1477,30.4017,317923.0
2022-02-25 14:30:00,33.52,33.58,33.37,33.39,408513.0,30.4108,30.4652,30.2747,30.2928,408513.0
2022-02-25 15:00:00,33.39,33.64,33.33,33.57,396076.0,30.2928,30.5196,30.2384,30.4561,396076.0
2022-02-25 15:30:00,33.56,33.74,33.53,33.67,960209.0,30.447,30.6103,30.4198,30.5468,960209.0
2022-02-28 09:30:00,33.47,34.72,33.31,34.6,1498407.0,30.3654,31.4994,30.2202,31.3906,1498407.0
2022-02-28 10:00:00,34.58,34.88,34.41,34.86,771556.0,31.3724,31.6446,31.2182,31.6265,771556.0
2022-02-28 10:30:00,34.84,35.35,34.73,35.35,781307.0,31.6083,32.071,31.5085,32.071,781307.0
2022-02-28 11:00:00,35.35,35.46,35.02,35.33,685865.0,32.071,32.1708,31.7716,32.0529,685865.0
2022-02-28 11:30:00,35.35,35.57,35.25,35.55,439094.0,32.071,32.2706,31.9803,32.2525,439094.0
2022-02-28 12:00:00,35.54,35.56,35.23,35.34,465962.0,32.2434,32.2615,31.9621,32.0619,465962.0
2022-02-28 12:30:00,35.33,35.39,34.94,35.04,791569.0,32.0529,32.1073,31.699,31.7898,791569.0
2022-02-28 13:00:00,35.04,35.3,34.98,35.16,480695.0,31.7898,32.0256,31.7353,31.8986,480695.0
2022-02-28 13:30:00,35.16,35.29,35.01,35.22,434434.0,31.8986,32.0166,31.7625,31.9531,434434.0
2022-02-28 14:00:00,35.21,35.21,34.68,34.7,702429.0,31.944,31.944,31.4632,31.4813,702429.0
2022-02-28 14:30:00,34.71,35.25,34.64,35.19,506648.0,31.4904,31.9803,31.4269,31.9258,506648.0
2022-02-28 15:00:00,35.19,35.49,35.16,35.37,664192.0,31.9258,32.198,31.8986,32.0891,664192.0
2022-02-28 15:30:00,35.36,35.67,35.2,35.63,1137714.0,32.0801,32.3613,31.9349,32.325,1137714.0
2022-03-01 09:30:00,36.26,37.43,35.99,37.35,2014731.0,32.8966,33.9581,32.6516,33.8855,2014731.0
2022-03-01 10:00:00,37.39,37.43,36.43,37.02,1338609.0,33.9218,33.9581,33.0508,33.5861,1338609.0
2022-03-01 10:30:00,37.01,37.58,36.9,36.95,1068441.0,33.577,34.0942,33.4772,33.5226,1068441.0
2022-03-01 11:00:00,36.95,37.26,36.71,37.18,851781.0,33.5226,33.8038,33.3049,33.7313,851781.0
2022-03-01 11:30:00,37.19,37.29,36.7,36.84,1081658.0,33.7403,33.8311,33.2958,33.4228,1081658.0
2022-03-01 12:00:00,36.82,37.07,36.69,36.98,654834.0,33.4046,33.6315,33.2867,33.5498,654834.0
2022-03-01 12:30:00,37.02,37.46,36.95,37.39,840579.0,33.5861,33.9853,33.5226,33.9218,840579.0
2022-03-01 13:00:00,37.38,37.43,36.9,36.93,580238.0,33.9127,33.9581,33.4772,33.5044,580238.0
2022-03-01 13:30:00,36.92,37.13,36.73,37.08,643063.0,33.4954,33.6859,33.323,33.6405,643063.0
2022-03-01 14:00:00,37.08,37.35,36.88,37.29,512982.0,33.6405,33.8855,33.4591,33.8311,512982.0
2022-03-01 14:30:00,37.28,37.52,37.19,37.27,486482.0,33.822,34.0397,33.7403,33.8129,486482.0
2022-03-01 15:00:00,37.28,37.64,37.25,37.38,576986.0,33.822,34.1486,33.7948,33.9127,576986.0
2022-03-01 15:30:00,37.38,37.52,37.07,37.29,1506887.0,33.9127,34.0397,33.6315,33.8311,1506887.0
2022-03-02 09:30:00,37.98,39.12,37.92,38.74,1648087.0,34.4571,35.4913,34.4026,35.1466,1648087.0
2022-03-02 10:00:00,38.75,39.17,38.05,38.11,1238305.0,35.1556,35.5367,34.5206,34.575,1238305.0
2022-03-02 10:30:00,38.12,38.3,37.29,37.49,960654.0,34.5841,34.7474,33.8311,34.0125,960654.0
2022-03-02 11:00:00,37.49,37.88,37.21,37.67,745123.0,34.0125,34.3663,33.7585,34.1758,745123.0
2022-03-02 11:30:00,37.66,38.15,37.52,38.14,485913.0,34.1667,34.6113,34.0397,34.6022,485913.0
2022-03-02 12:00:00,38.13,38.19,37.85,37.99,678961.0,34.5931,34.6476,34.3391,34.4661,678961.0
2022-03-02 12:30:00,38.02,38.26,37.95,38.21,668512.0,34.4933,34.7111,34.4298,34.6657,668512.0
2022-03-02 13:00:00,38.21,38.36,37.97,38.33,607110.0,34.6657,34.8018,34.448,34.7746,607110.0
2022-03-02 13:30:00,38.33,38.49,38.2,38.41,401154.0,34.7746,34.9197,34.6566,34.8472,401154.0
2022-03-02 14:00:00,38.42,38.46,38.14,38.32,407929.0,34.8562,34.8925,34.6022,34.7655,407929.0
2022-03-02 14:30:00,38.32,38.35,37.92,37.95,574714.0,34.7655,34.7927,34.4026,34.4298,574714.0
2022-03-02 15:00:00,37.95,38.22,37.93,38.22,389562.0,34.4298,34.6748,34.4117,34.6748,389562.0
2022-03-02 15:30:00,38.22,38.3,37.84,37.87,1055696.0,34.6748,34.7474,34.33,34.3573,1055696.0
2022-03-03 09:30:00,37.19,37.95,37.11,37.78,1207400.0,33.7403,34.4298,33.6677,34.2756,1207400.0
2022-03-03 10:00:00,37.77,38.17,37.63,38.03,1066061.0,34.2665,34.6294,34.1395,34.5024,1066061.0
2022-03-03 10:30:00,38.04,38.07,37.65,37.69,826404.0,34.5115,34.5387,34.1577,34.194,826404.0
2022-03-03 11:00:00,37.69,37.93,37.44,37.9,867228.0,34.194,34.4117,33.9671,34.3845,867228.0
2022-03-03 11:30:00,37.89,38.06,37.65,37.98,478853.0,34.3754,34.5296,34.1577,34.4571,478853.0
2022-03-03 12:00:00,37.97,38.18,37.85,37.87,378612.0,34.448,34.6385,34.3391,34.3573,378612.0
2022-03-03 12:30:00,37.88,38.24,37.63,37.99,465084.0,34.3663,34.6929,34.1395,34.4661,465084.0
2022-03-03 13:00:00,37.98,38.19,37.9,38.09,323442.0,34.4571,34.6476,34.3845,34.5568,323442.0
2022-03-03 13:30:00,38.09,38.16,37.92,38.01,272419.0,34.5568,34.6204,34.4026,34.4843,272419.0
2022-03-03 14:00:00,38.01,38.23,37.89,38.05,461602.0,34.4843,34.6839,34.3754,34.5206,461602.0
2022-03-03 14:30:00,38.09,38.15,37.74,37.77,410639.0,34.5568,34.6113,34.2393,34.2665,410639.0
2022-03-03 15:00:00,37.77,38.11,37.59,38.11,588667.0,34.2665,34.575,34.1032,34.575,588667.0
2022-03-03 15:30:00,38.11,38.29,37.91,38.28,1341075.0,34.575,34.7383,34.3935,34.7292,1341075.0
2022-03-04 09:30:00,38.44,38.68,37.9,38.18,1539806.0,34.8744,35.0921,34.3845,34.6385,1539806.0
2022-03-04 10:00:00,38.19,38.79,38.13,38.74,1098705.0,34.6476,35.1919,34.5931,35.1466,1098705.0
2022-03-04 10:30:00,38.75,38.76,38.12,38.38,1070335.0,35.1556,35.1647,34.5841,34.8199,1070335.0
2022-03-04 11:00:00,38.38,38.6,38.2,38.39,591389.0,34.8199,35.0195,34.6566,34.829,591389.0
2022-03-04 11:30:00,38.39,38.69,38.23,38.37,592962.0,34.829,35.1012,34.6839,34.8109,592962.0
2022-03-04 12:00:00,38.37,38.54,38.12,38.48,505934.0,34.8109,34.9651,34.5841,34.9107,505934.0
2022-03-04 12:30:00,38.49,38.73,38.37,38.64,745953.0,34.9197,35.1375,34.8109,35.0558,745953.0
2022-03-04 13:00:00,38.64,38.82,38.55,38.66,739074.0,35.0558,35.2191,34.9742,35.074,739074.0
2022-03-04 13:30:00,38.66,38.87,38.64,38.75,415550.0,35.074,35.2645,35.0558,35.1556,415550.0
2022-03-04 14:00:00,38.76,39.63,38.73,39.58,1156400.0,35.1647,35.954,35.1375,35.9086,1156400.0
2022-03-04 14:30:00,39.58,39.73,38.99,39.28,803575.0,35.9086,36.0447,35.3734,35.6365,803575.0
2022-03-04 15:00:00,39.28,39.52,39.18,39.39,943764.0,35.6365,35.8542,35.5457,35.7363,943764.0
2022-03-04 15:30:00,39.38,39.51,39.11,39.47,1124573.0,35.7272,35.8451,35.4822,35.8088,1124573.0
2022-03-07 09:30:00,39.88,40.39,39.11,40.14,2154062.0,36.1808,36.6435,35.4822,36.4167,2154062.0
2022-03-07 10:00:00,40.14,40.56,40.02,40.1,997429.0,36.4167,36.7977,36.3078,36.3804,997429.0
2022-03-07 10:30:00,40.14,40.53,39.72,39.78,1029463.0,36.4167,36.7705,36.0357,36.0901,1029463.0
2022-03-07 11:00:00,39.78,40.07,39.57,39.72,669641.0,36.0901,36.3532,35.8996,36.0357,669641.0
2022-03-07 11:30:00,39.73,39.75,38.66,38.83,821628.0,36.0447,36.0629,35.074,35.2282,821628.0
2022-03-07 12:00:00,38.82,38.82,37.44,37.66,1204487.0,35.2191,35.2191,33.9671,34.1667,1204487.0
2022-03-07 12:30:00,37.66,37.75,37.33,37.66,1064066.0,34.1667,34.2484,33.8673,34.1667,1064066.0
2022-03-07 13:00:00,37.66,38.32,37.62,38.23,864186.0,34.1667,34.7655,34.1304,34.6839,864186.0
2022-03-07 13:30:00,38.23,38.38,37.68,37.75,658004.0,34.6839,34.8199,34.1849,34.2484,658004.0
2022-03-07 14:00:00,37.75,37.83,37.46,37.7,537331.0,34.2484,34.321,33.9853,34.203,537331.0
2022-03-07 14:30:00,37.68,37.94,37.42,37.73,488141.0,34.1849,34.4208,33.949,34.2302,488141.0
2022-03-07 15:00:00,37.74,38.13,37.73,37.81,793039.0,34.2393,34.5931,34.2302,34.3028,793039.0
2022-03-07 15:30:00,37.8,38.05,37.5,37.91,1506717.0,34.2937,34.5206,34.0216,34.3935,1506717.0
2022-03-08 09:30:00,39.15,40.04,38.49,39.95,2087866.0,35.5185,36.326,34.9197,36.2443,2087866.0
2022-03-08 10:00:00,39.93,40.86,39.75,40.63,1437116.0,36.2262,37.0699,36.0629,36.8612,1437116.0
2022-03-08 10:30:00,40.63,41.2,40.42,40.88,836867.0,36.8612,37.3784,36.6707,37.0881,836867.0
2022-03-08 11:00:00,40.88,41.03,40.3,40.32,572315.0,37.0881,37.2241,36.5619,36.58,572315.0
2022-03-08 11:30:00,40.33,40.99,40.23,40.9,629378.0,36.5891,37.1878,36.4983,37.1062,629378.0
2022-03-08 12:00:00,40.91,40.97,38.62,38.73,1277401.0,37.1153,37.1697,35.0377,35.1375,1277401.0
2022-03-08 12:30:00,38.74,38.8,37.46,38.1,1691149.0,35.1466,35.201,33.9853,34.5659,1691149.0
2022-03-08 13:00:00,38.11,39.1,38.11,39.0,890223.0,34.575,35.4732,34.575,35.3824,890223.0
2022-03-08 13:30:00,38.99,39.18,38.72,39.03,951685.0,35.3734,35.5457,35.1284,35.4097,951685.0
2022-03-08 14:00:00,39.03,39.05,38.19,38.75,775283.0,35.4097,35.4278,34.6476,35.1556,775283.0
2022-03-08 14:30:00,38.74,38.98,38.57,38.74,682972.0,35.1466,35.3643,34.9923,35.1466,682972.0
2022-03-08 15:00:00,38.73,39.02,38.39,38.41,486734.0,35.1375,35.4006,34.829,34.8472,486734.0
2022-03-08 15:30:00,38.41,38.71,38.4,38.62,1299182.0,34.8472,35.1193,34.8381,35.0377,1299182.0
2022-03-09 09:30:00,36.97,37.61,36.36,37.58,1465610.0,33.5407,34.1214,32.9873,34.0942,1465610.0
2022-03-09 10:00:00,37.6,37.9,37.02,37.28,1004565.0,34.1123,34.3845,33.5861,33.822,1004565.0
2022-03-09 10:30:00,37.28,38.06,37.28,37.98,859491.0,33.822,34.5296,33.822,34.4571,859491.0
2022-03-09 11:00:00,37.99,38.44,37.88,38.39,429184.0,34.4661,34.8744,34.3663,34.829,429184.0
2022-03-09 11:30:00,38.38,38.65,38.06,38.29,710425.0,34.8199,35.0649,34.5296,34.7383,710425.0
2022-03-09 12:00:00,38.3,38.45,37.99,38.17,635854.0,34.7474,34.8835,34.4661,34.6294,635854.0
2022-03-09 12:30:00,38.17,38.2,37.14,37.82,1058608.0,34.6294,34.6566,33.695,34.3119,1058608.0
2022-03-09 13:00:00,37.83,38.17,37.63,37.79,836166.0,34.321,34.6294,34.1395,34.2847,836166.0
2022-03-09 13:30:00,37.8,37.96,37.42,37.49,635511.0,34.2937,34.4389,33.949,34.0125,635511.0
2022-03-09 14:00:00,37.49,37.99,37.32,37.83,956951.0,34.0125,34.4661,33.8583,34.321,956951.0
2022-03-09 14:30:00,37.84,38.52,37.79,38.41,676641.0,34.33,34.947,34.2847,34.8472,676641.0
2022-03-09 15:00:00,38.42,38.77,38.08,38.72,703143.0,34.8562,35.1738,34.5478,35.1284,703143.0
2022-03-09 15:30:00,38.72,38.9,38.55,38.69,1257153.0,35.1284,35.2917,34.9742,35.1012,1257153.0
2022-03-10 09:30:00,39.07,39.4,38.39,38.84,1436152.0,35.4459,35.7453,34.829,35.2373,1436152.0
2022-03-10 10:00:00,38.84,39.13,38.24,38.67,1333664.0,35.2373,35.5004,34.6929,35.083,1333664.0
2022-03-10 10:30:00,38.7,39.07,38.52,38.81,941284.0,35.1103,35.4459,34.947,35.2101,941284.0
2022-03-10 11:00:00,38.8,39.11,38.65,39.02,503232.0,35.201,35.4822,35.0649,35.4006,503232.0
2022-03-10 11:30:00,39.03,39.21,38.77,38.79,435956.0,35.4097,35.573,35.1738,35.1919,435956.0
2022-03-10 12:00:00,38.78,39.42,38.72,39.39,495866.0,35.1828,35.7635,35.1284,35.7363,495866.0
2022-03-10 12:30:00,39.39,39.52,38.92,39.02,469100.0,35.7363,35.8542,35.3099,35.4006,469100.0
2022-03-10 13:00:00,39.03,39.38,38.83,39.35,279674.0,35.4097,35.7272,35.2282,35.7,279674.0
2022-03-10 13:30:00,39.34,39.61,39.17,39.52,271028.0,35.6909,35.9359,35.5367,35.8542,271028.0
2022-03-10 14:00:00,39.51,39.89,39.51,39.67,371949.0,35.8451,36.1899,35.8451,35.9903,371949.0
2022-03-10 14:30:00,39.67,40.07,39.67,39.8,405961.0,35.9903,36.3532,35.9903,36.1082,405961.0
2022-03-10 15:00:00,39.8,40.18,39.6,40.15,389502.0,36.1082,36.453,35.9268,36.4258,389502.0
2022-03-10 15:30:00,40.16,40.2,39.64,40.04,896272.0,36.4348,36.4711,35.9631,36.326,896272.0
2022-03-11 09:30:00,39.51,40.15,39.32,39.46,1261582.0,35.8451,36.4258,35.6728,35.7998,1261582.0
2022-03-11 10:00:00,39.46,39.67,39.16,39.25,472421.0,35.7998,35.9903,35.5276,35.6092,472421.0
2022-03-11 10:30:00,39.25,39.65,39.09,39.59,412045.0,35.6092,35.9721,35.4641,35.9177,412045.0
2022-03-11 11:00:00,39.61,39.76,39.39,39.44,495986.0,35.9359,36.0719,35.7363,35.7816,495986.0
2022-03-11 11:30:00,39.44,39.69,39.38,39.41,414330.0,35.7816,36.0084,35.7272,35.7544,414330.0
2022-03-11 12:00:00,39.4,39.76,39.34,39.69,253930.0,35.7453,36.0719,35.6909,36.0084,253930.0
2022-03-11 12:30:00,39.69,39.78,39.49,39.62,300731.0,36.0084,36.0901,35.827,35.9449,300731.0
2022-03-11 13:00:00,39.61,39.97,39.59,39.92,442656.0,35.9359,36.2625,35.9177,36.2171,442656.0
2022-03-11 13:30:00,39.93,39.96,39.61,39.81,346914.0,36.2262,36.2534,35.9359,36.1173,346914.0
2022-03-11 14:00:00,39.79,39.89,39.63,39.79,517383.0,36.0992,36.1899,35.954,36.0992,517383.0
2022-03-11 14:30:00,39.78,39.89,39.46,39.5,399145.0,36.0901,36.1899,35.7998,35.8361,399145.0
2022-03-11 15:00:00,39.49,39.49,39.21,39.22,379405.0,35.827,35.827,35.573,35.582,379405.0
2022-03-11 15:30:00,39.22,39.24,39.0,39.06,746396.0,35.582,35.6002,35.3824,35.4369,746396.0
2022-03-14 09:30:00,38.29,38.49,36.44,37.26,1470137.0,34.7383,34.9197,33.0599,33.8038,1470137.0
2022-03-14 10:00:00,37.24,38.15,36.83,38.02,1003016.0,33.7857,34.6113,33.4137,34.4933,1003016.0
2022-03-14 10:30:00,38.01,38.1,37.58,37.85,740605.0,34.4843,34.5659,34.0942,34.3391,740605.0
2022-03-14 11:00:00,37.87,38.03,37.25,37.29,469814.0,34.3573,34.5024,33.7948,33.8311,469814.0
2022-03-14 11:30:00,37.28,37.44,36.92,37.4,519679.0,33.822,33.9671,33.4954,33.9309,519679.0
2022-03-14 12:00:00,37.41,38.01,37.32,37.84,371890.0,33.9399,34.4843,33.8583,34.33,371890.0
2022-03-14 12:30:00,37.83,38.07,37.7,37.72,394451.0,34.321,34.5387,34.203,34.2212,394451.0
2022-03-14 13:00:00,37.71,37.99,37.63,37.72,229681.0,34.2121,34.4661,34.1395,34.2212,229681.0
2022-03-14 13:30:00,37.71,37.75,37.17,37.27,297386.0,34.2121,34.2484,33.7222,33.8129,297386.0
2022-03-14 14:00:00,37.27,37.44,37.07,37.29,440717.0,33.8129,33.9671,33.6315,33.8311,440717.0
2022-03-14 14:30:00,37.29,37.52,36.95,37.18,327306.0,33.8311,34.0397,33.5226,33.7313,327306.0
2022-03-14 15:00:00,37.19,37.48,37.17,37.3,345583.0,33.7403,34.0034,33.7222,33.8401,345583.0
2022-03-14 15:30:00,37.3,37.78,37.23,37.57,1572377.0,33.8401,34.2756,33.7766,34.0851,1572377.0
2022-03-15 09:30:00,35.59,36.42,35.07,35.18,1502958.0,32.2887,33.0418,31.817,31.9168,1502958.0
2022-03-15 10:00:00,35.18,35.69,34.79,35.66,1407043.0,31.9168,32.3795,31.5629,32.3522,1407043.0
2022-03-15 10:30:00,35.65,36.04,35.5,35.5,910646.0,32.3432,32.697,32.2071,32.2071,910646.0
2022-03-15 11:00:00,35.49,35.8,35.31,35.65,480456.0,32.198,32.4793,32.0347,32.3432,480456.0
2022-03-15 11:30:00,35.64,36.34,35.6,36.33,615712.0,32.3341,32.9692,32.2978,32.9601,615712.0
2022-03-15 12:00:00,36.34,36.68,36.22,36.62,441195.0,32.9692,33.2776,32.8603,33.2232,441195.0
2022-03-15 12:30:00,36.62,36.66,36.34,36.58,383584.0,33.2232,33.2595,32.9692,33.1869,383584.0
2022-03-15 13:00:00,36.59,36.81,36.18,36.29,436135.0,33.196,33.3956,32.824,32.9238,436135.0
2022-03-15 13:30:00,36.29,36.56,36.21,36.55,408912.0,32.9238,33.1688,32.8512,33.1597,408912.0
2022-03-15 14:00:00,36.55,36.68,36.47,36.67,496735.0,33.1597,33.2776,33.0871,33.2686,496735.0
2022-03-15 14:30:00,36.68,36.8,36.51,36.66,256425.0,33.2776,33.3865,33.1234,33.2595,256425.0
2022-03-15 15:00:00,36.66,36.78,36.62,36.77,250906.0,33.2595,33.3684,33.2232,33.3593,250906.0
2022-03-15 15:30:00,36.77,36.84,36.61,36.71,729747.0,33.3593,33.4228,33.2141,33.3049,729747.0
2022-03-16 09:30:00,36.8,37.13,36.51,36.99,1657285.0,33.3865,33.6859,33.1234,33.5589,1657285.0
2022-03-16 10:00:00,37.0,37.07,36.32,36.34,1124037.0,33.568,33.6315,32.951,32.9692,1124037.0
2022-03-16 10:30:00,36.33,36.57,35.95,36.56,645787.0,32.9601,33.1778,32.6153,33.1688,645787.0
2022-03-16 11:00:00,36.56,36.68,36.28,36.54,354800.0,33.1688,33.2776,32.9147,33.1506,354800.0
2022-03-16 11:30:00,36.55,36.86,36.45,36.78,381499.0,33.1597,33.4409,33.069,33.3684,381499.0
2022-03-16 12:00:00,36.77,36.87,36.62,36.82,421470.0,33.3593,33.45,33.2232,33.4046,421470.0
2022-03-16 12:30:00,36.81,36.94,36.76,36.88,361510.0,33.3956,33.5135,33.3502,33.4591,361510.0
2022-03-16 13:00:00,36.87,36.98,36.64,36.78,230279.0,33.45,33.5498,33.2413,33.3684,230279.0
2022-03-16 13:30:00,36.79,36.94,36.71,36.86,223145.0,33.3774,33.5135,33.3049,33.4409,223145.0
2022-03-16 14:00:00,36.85,36.92,36.28,36.29,356480.0,33.4319,33.4954,32.9147,32.9238,356480.0
2022-03-16 14:30:00,36.29,36.56,35.89,36.26,782507.0,32.9238,33.1688,32.5609,32.8966,782507.0
2022-03-16 15:00:00,36.25,36.64,36.25,36.45,579153.0,32.8875,33.2413,32.8875,33.069,579153.0
2022-03-16 15:30:00,36.45,36.89,36.45,36.84,866804.0,33.069,33.4682,33.069,33.4228,866804.0
2022-03-17 09:30:00,37.82,38.92,37.62,38.41,1308251.0,34.3119,35.3099,34.1304,34.8472,1308251.0
2022-03-17 10:00:00,38.42,38.89,38.26,38.48,730751.0,34.8562,35.2826,34.7111,34.9107,730751.0
2022-03-17 10:30:00,38.5,38.83,38.39,38.76,431065.0,34.9288,35.2282,34.829,35.1647,431065.0
2022-03-17 11:00:00,38.74,38.95,38.61,38.83,380755.0,35.1466,35.3371,35.0286,35.2282,380755.0
2022-03-17 11:30:00,38.84,39.49,38.8,39.4,425330.0,35.2373,35.827,35.201,35.7453,425330.0
2022-03-17 12:00:00,39.4,39.42,39.12,39.19,360997.0,35.7453,35.7635,35.4913,35.5548,360997.0
2022-03-17 12:30:00,39.2,39.2,38.91,39.0,299313.0,35.5639,35.5639,35.3008,35.3824,299313.0
2022-03-17 13:00:00,38.99,39.06,38.91,38.99,218250.0,35.3734,35.4369,35.3008,35.3734,218250.0
2022-03-17 13:30:00,38.99,39.1,38.82,39.04,314633.0,35.3734,35.4732,35.2191,35.4187,314633.0
2022-03-17 14:00:00,39.03,39.19,38.84,39.13,278208.0,35.4097,35.5548,35.2373,35.5004,278208.0
2022-03-17 14:30:00,39.11,39.52,39.0,39.48,350443.0,35.4822,35.8542,35.3824,35.8179,350443.0
2022-03-17 15:00:00,39.48,39.64,39.44,39.62,414513.0,35.8179,35.9631,35.7816,35.9449,414513.0
2022-03-17 15:30:00,39.62,39.85,39.34,39.43,1590734.0,35.9449,36.1536,35.6909,35.7726,1590734.0
2022-03-18 09:30:00,39.25,39.38,38.88,39.07,1703496.0,35.6092,35.7272,35.2736,35.4459,1703496.0
2022-03-18 10:00:00,39.07,39.2,38.64,38.86,478267.0,35.4459,35.5639,35.0558,35.2554,478267.0
2022-03-18 10:30:00,38.86,39.13,38.76,38.94,358566.0,35.2554,35.5004,35.1647,35.328,358566.0
2022-03-18 11:00:00,38.94,38.97,38.7,38.8,345968.0,35.328,35.3552,35.1103,35.201,345968.0
2022-03-18 11:30:00,38.79,38.98,38.73,38.88,310576.0,35.1919,35.3643,35.1375,35.2736,310576.0
2022-03-18 12:00:00,38.86,39.08,38.82,39.01,340779.0,35.2554,35.455,35.2191,35.3915,340779.0
2022-03-18 12:30:00,39.01,39.29,38.99,39.05,486132.0,35.3915,35.6455,35.3734,35.4278,486132.0
2022-03-18 13:00:00,39.05,39.31,39.03,39.19,437785.0,35.4278,35.6637,35.4097,35.5548,437785.0
2022-03-18 13:30:00,39.18,39.23,38.9,38.98,403977.0,35.5457,35.5911,35.2917,35.3643,403977.0
2022-03-18 14:00:00,38.99,39.04,38.91,39.03,235048.0,35.3734,35.4187,35.3008,35.4097,235048.0
2022-03-18 14:30:00,39.03,39.03,38.84,38.89,238710.0,35.4097,35.4097,35.2373,35.2826,238710.0
2022-03-18 15:00:00,38.89,39.18,38.89,39.14,229329.0,35.2826,35.5457,35.2826,35.5095,229329.0
2022-03-18 15:30:00,39.14,39.35,38.96,39.13,1076275.0,35.5095,35.7,35.3461,35.5004,1076275.0
2022-03-21 09:30:00,40.16,41.14,40.05,40.99,1093462.0,36.4348,37.3239,36.335,37.1878,1093462.0
2022-03-21 10:00:00,40.98,41.73,40.93,41.25,744874.0,37.1788,37.8592,37.1334,37.4237,744874.0
2022-03-21 10:30:00,41.24,41.28,40.87,41.07,510604.0,37.4147,37.4509,37.079,37.2604,510604.0
2022-03-21 11:00:00,41.07,41.09,40.48,40.56,364616.0,37.2604,37.2786,36.7252,36.7977,364616.0
2022-03-21 11:30:00,40.56,40.72,40.46,40.69,317134.0,36.7977,36.9429,36.707,36.9157,317134.0
2022-03-21 12:00:00,40.68,41.09,40.64,40.92,517876.0,36.9066,37.2786,36.8703,37.1243,517876.0
2022-03-21 12:30:00,40.92,40.92,40.35,40.4,379383.0,37.1243,37.1243,36.6072,36.6526,379383.0
2022-03-21 13:00:00,40.39,40.47,40.1,40.25,274439.0,36.6435,36.7161,36.3804,36.5165,274439.0
2022-03-21 13:30:00,40.26,40.55,40.26,40.5,257912.0,36.5256,36.7887,36.5256,36.7433,257912.0
2022-03-21 14:00:00,40.48,40.71,40.44,40.7,228432.0,36.7252,36.9338,36.6889,36.9247,228432.0
2022-03-21 14:30:00,40.69,40.91,40.64,40.65,223581.0,36.9157,37.1153,36.8703,36.8794,223581.0
2022-03-21 15:00:00,40.65,41.07,40.51,41.06,276147.0,36.8794,37.2604,36.7524,37.2514,276147.0
2022-03-21 15:30:00,41.06,41.13,40.83,40.88,910578.0,37.2514,37.3149,37.0427,37.0881,910578.0
2022-03-22 09:30:00,40.69,41.28,40.47,41.07,927335.0,36.9157,37.4509,36.7161,37.2604,927335.0
2022-03-22 10:00:00,41.09,41.14,40.45,40.65,468520.0,37.2786,37.3239,36.6979,36.8794,468520.0
2022-03-22 10:30:00,40.63,40.72,40.42,40.65,476662.0,36.8612,36.9429,36.6707,36.8794,476662.0
2022-03-22 11:00:00,40.66,40.68,40.07,40.09,320515.0,36.8885,36.9066,36.3532,36.3713,320515.0
2022-03-22 11:30:00,40.09,40.12,39.84,39.92,312092.0,36.3713,36.3985,36.1445,36.2171,312092.0
2022-03-22 12:00:00,39.92,40.13,39.89,40.01,258186.0,36.2171,36.4076,36.1899,36.2988,258186.0
2022-03-22 12:30:00,40.02,40.27,39.92,40.23,390167.0,36.3078,36.5346,36.2171,36.4983,390167.0
2022-03-22 13:00:00,40.23,40.52,40.14,40.48,252008.0,36.4983,36.7614,36.4167,36.7252,252008.0
2022-03-22 13:30:00,40.49,40.76,40.46,40.55,285103.0,36.7342,36.9792,36.707,36.7887,285103.0
2022-03-22 14:00:00,40.55,40.77,40.45,40.55,326669.0,36.7887,36.9883,36.6979,36.7887,326669.0
2022-03-22 14:30:00,40.57,40.71,40.49,40.5,181046.0,36.8068,36.9338,36.7342,36.7433,181046.0
2022-03-22 15:00:00,40.49,40.52,40.32,40.39,229010.0,36.7342,36.7614,36.58,36.6435,229010.0
2022-03-22 15:30:00,40.38,40.68,40.33,40.53,922246.0,36.6344,36.9066,36.5891,36.7705,922246.0
2022-03-23 09:30:00,41.4,41.74,40.8,40.89,1006906.0,37.5598,37.8683,37.0155,37.0971,1006906.0
2022-03-23 10:00:00,40.88,41.02,40.46,40.51,530673.0,37.0881,37.2151,36.707,36.7524,530673.0
2022-03-23 10:30:00,40.52,40.91,40.51,40.86,940014.0,36.7614,37.1153,36.7524,37.0699,940014.0
2022-03-23 11:00:00,40.86,40.99,40.7,40.97,401572.0,37.0699,37.1878,36.9247,37.1697,401572.0
2022-03-23 11:30:00,40.98,41.1,40.72,40.78,334277.0,37.1788,37.2876,36.9429,36.9973,334277.0
2022-03-23 12:00:00,40.78,40.85,40.64,40.75,308655.0,36.9973,37.0608,36.8703,36.9701,308655.0
2022-03-23 12:30:00,40.73,40.8,40.64,40.67,269160.0,36.952,37.0155,36.8703,36.8975,269160.0
2022-03-23 13:00:00,40.67,40.68,40.39,40.43,343388.0,36.8975,36.9066,36.6435,36.6798,343388.0
2022-03-23 13:30:00,40.44,40.45,40.3,40.42,351559.0,36.6889,36.6979,36.5619,36.6707,351559.0
2022-03-23 14:00:00,40.44,40.69,40.41,40.68,219666.0,36.6889,36.9157,36.6616,36.9066,219666.0
2022-03-23 14:30:00,40.67,40.78,40.52,40.66,265396.0,36.8975,36.9973,36.7614,36.8885,265396.0
2022-03-23 15:00:00,40.68,40.9,40.62,40.88,510965.0,36.9066,37.1062,36.8522,37.0881,510965.0
2022-03-23 15:30:00,40.88,40.93,40.57,40.71,840239.0,37.0881,37.1334,36.8068,36.9338,840239.0
2022-03-24 09:30:00,40.8,41.73,40.58,41.4,696074.0,37.0155,37.8592,36.8159,37.5598,696074.0
2022-03-24 10:00:00,41.39,41.71,41.01,41.25,294678.0,37.5507,37.8411,37.206,37.4237,294678.0
2022-03-24 10:30:00,41.25,41.33,40.94,41.22,245350.0,37.4237,37.4963,37.1425,37.3965,245350.0
2022-03-24 11:00:00,41.22,41.27,40.96,41.12,258068.0,37.3965,37.4419,37.1606,37.3058,258068.0
2022-03-24 11:30:00,41.11,41.22,40.82,40.94,269336.0,37.2967,37.3965,37.0336,37.1425,269336.0
2022-03-24 12:00:00,40.93,40.96,40.7,40.76,327671.0,37.1334,37.1606,36.9247,36.9792,327671.0
2022-03-24 12:30:00,40.76,41.03,40.76,40.96,229617.0,36.9792,37.2241,36.9792,37.1606,229617.0
2022-03-24 13:00:00,40.96,41.0,40.8,40.98,170434.0,37.1606,37.1969,37.0155,37.1788,170434.0
2022-03-24 13:30:00,40.98,41.06,40.84,40.91,234963.0,37.1788,37.2514,37.0518,37.1153,234963.0
2022-03-24 14:00:00,40.91,40.95,40.78,40.8,230036.0,37.1153,37.1516,36.9973,37.0155,230036.0
2022-03-24 14:30:00,40.79,40.83,40.35,40.45,422569.0,37.0064,37.0427,36.6072,36.6979,422569.0
2022-03-24 15:00:00,40.44,40.78,40.39,40.7,304643.0,36.6889,36.9973,36.6435,36.9247,304643.0
2022-03-24 15:30:00,40.7,40.82,40.63,40.79,540959.0,36.9247,37.0336,36.8612,37.0064,540959.0
2022-03-25 09:30:00,40.33,40.85,40.24,40.68,632375.0,36.5891,37.0608,36.5074,36.9066,632375.0
2022-03-25 10:00:00,40.68,41.17,40.61,40.97,363654.0,36.9066,37.3512,36.8431,37.1697,363654.0
2022-03-25 10:30:00,40.97,41.45,40.87,41.45,331252.0,37.1697,37.6052,37.079,37.6052,331252.0
2022-03-25 11:00:00,41.46,42.07,41.44,41.96,592209.0,37.6143,38.1677,37.5961,38.0679,592209.0
2022-03-25 11:30:00,41.95,42.09,41.66,41.71,340440.0,38.0588,38.1858,37.7957,37.8411,340440.0
2022-03-25 12:00:00,41.71,41.73,41.43,41.66,186509.0,37.8411,37.8592,37.587,37.7957,186509.0
2022-03-25 12:30:00,41.65,41.73,41.45,41.49,237380.0,37.7866,37.8592,37.6052,37.6415,237380.0
2022-03-25 13:00:00,41.5,41.54,41.18,41.32,225720.0,37.6505,37.6868,37.3602,37.4872,225720.0
2022-03-25 13:30:00,41.33,41.49,41.3,41.39,254914.0,37.4963,37.6415,37.4691,37.5507,254914.0
2022-03-25 14:00:00,41.4,41.57,41.3,41.57,407702.0,37.5598,37.714,37.4691,37.714,407702.0
2022-03-25 14:30:00,41.57,41.65,41.52,41.6,207900.0,37.714,37.7866,37.6687,37.7413,207900.0
2022-03-25 15:00:00,41.61,41.63,41.5,41.55,236825.0,37.7503,37.7685,37.6505,37.6959,236825.0
2022-03-25 15:30:00,41.55,41.6,41.43,41.54,749283.0,37.6959,37.7413,37.587,37.6868,749283.0
2022-03-28 09:30:00,40.46,40.5,38.93,39.51,1258183.0,36.707,36.7433,35.3189,35.8451,1258183.0
2022-03-28 10:00:00,39.51,40.09,39.29,39.8,576857.0,35.8451,36.3713,35.6455,36.1082,576857.0
2022-03-28 10:30:00,39.81,40.08,39.44,39.48,301853.0,36.1173,36.3623,35.7816,35.8179,301853.0
2022-03-28 11:00:00,39.48,39.82,39.41,39.68,287225.0,35.8179,36.1264,35.7544,35.9994,287225.0
2022-03-28 11:30:00,39.68,39.86,39.53,39.7,205084.0,35.9994,36.1627,35.8633,36.0175,205084.0
2022-03-28 12:00:00,39.7,39.86,39.59,39.8,161065.0,36.0175,36.1627,35.9177,36.1082,161065.0
2022-03-28 12:30:00,39.81,39.94,39.79,39.82,155018.0,36.1173,36.2352,36.0992,36.1264,155018.0
2022-03-28 13:00:00,39.82,39.89,39.53,39.66,218152.0,36.1264,36.1899,35.8633,35.9812,218152.0
2022-03-28 13:30:00,39.66,40.0,39.53,39.96,286188.0,35.9812,36.2897,35.8633,36.2534,286188.0
2022-03-28 14:00:00,39.96,40.01,39.78,39.98,221211.0,36.2534,36.2988,36.0901,36.2715,221211.0
2022-03-28 14:30:00,39.99,40.15,39.88,39.9,232599.0,36.2806,36.4258,36.1808,36.199,232599.0
2022-03-28 15:00:00,39.91,39.92,39.48,39.48,355306.0,36.208,36.2171,35.8179,35.8179,355306.0
2022-03-28 15:30:00,39.49,39.87,39.44,39.85,1269454.0,35.827,36.1717,35.7816,36.1536,1269454.0
2022-03-29 09:30:00,38.9,39.47,38.52,39.4,1196900.0,35.2917,35.8088,34.947,35.7453,1196900.0
2022-03-29 10:00:00,39.41,39.69,39.07,39.67,534439.0,35.7544,36.0084,35.4459,35.9903,534439.0
2022-03-29 10:30:00,39.64,40.03,39.63,39.83,453889.0,35.9631,36.3169,35.954,36.1354,453889.0
2022-03-29 11:00:00,39.83,39.9,39.58,39.72,287651.0,36.1354,36.199,35.9086,36.0357,287651.0
2022-03-29 11:30:00,39.69,40.02,39.67,39.78,299404.0,36.0084,36.3078,35.9903,36.0901,299404.0
2022-03-29 12:00:00,39.79,39.9,39.61,39.84,271851.0,36.0992,36.199,35.9359,36.1445,271851.0
2022-03-29 12:30:00,39.83,40.2,39.83,39.91,312123.0,36.1354,36.4711,36.1354,36.208,312123.0
2022-03-29 13:00:00,39.91,40.29,39.83,40.27,416608.0,36.208,36.5528,36.1354,36.5346,416608.0
2022-03-29 13:30:00,40.27,40.65,40.26,40.65,360735.0,36.5346,36.8794,36.5256,36.8794,360735.0
2022-03-29 14:00:00,40.65,40.87,40.62,40.64,324523.0,36.8794,37.079,36.8522,36.8703,324523.0
2022-03-29 14:30:00,40.64,40.67,40.49,40.62,269032.0,36.8703,36.8975,36.7342,36.8522,269032.0
2022-03-29 15:00:00,40.63,40.8,40.57,40.75,256752.0,36.8612,37.0155,36.8068,36.9701,256752.0
2022-03-29 15:30:00,40.75,40.97,40.69,40.97,696212.0,36.9701,37.1697,36.9157,37.1697,696212.0
2022-03-30 09:30:00,41.38,42.36,41.32,41.63,764767.0,37.5417,38.4308,37.4872,37.7685,764767.0
2022-03-30 10:00:00,41.66,41.73,41.19,41.27,315387.0,37.7957,37.8592,37.3693,37.4419,315387.0
2022-03-30 10:30:00,41.27,41.67,41.19,41.41,519402.0,37.4419,37.8048,37.3693,37.5689,519402.0
2022-03-30 11:00:00,41.41,41.7,41.12,41.29,612109.0,37.5689,37.832,37.3058,37.46,612109.0
2022-03-30 11:30:00,41.29,41.4,41.18,41.25,182674.0,37.46,37.5598,37.3602,37.4237,182674.0
2022-03-30 12:00:00,41.26,41.28,41.0,41.03,196789.0,37.4328,37.4509,37.1969,37.2241,196789.0
2022-03-30 12:30:00,41.04,41.07,40.82,40.88,226117.0,37.2332,37.2604,37.0336,37.0881,226117.0
2022-03-30 13:00:00,40.87,40.97,40.68,40.78,210761.0,37.079,37.1697,36.9066,36.9973,210761.0
2022-03-30 13:30:00,40.77,40.88,40.69,40.88,170247.0,36.9883,37.0881,36.9157,37.0881,170247.0
2022-03-30 14:00:00,40.88,40.92,40.77,40.88,208252.0,37.0881,37.1243,36.9883,37.0881,208252.0
2022-03-30 14:30:00,40.89,41.07,40.86,40.99,275874.0,37.0971,37.2604,37.0699,37.1878,275874.0
2022-03-30 15:00:00,40.98,41.01,40.75,40.88,359236.0,37.1788,37.206,36.9701,37.0881,359236.0
2022-03-30 15:30:00,40.88,41.22,40.87,41.19,1170360.0,37.0881,37.3965,37.079,37.3693,1170360.0
2022-03-31 09:30:00,41.06,42.49,40.8,42.07,915101.0,37.2514,38.5487,37.0155,38.1677,915101.0
2022-03-31 10:00:00,42.06,42.09,41.69,41.91,327818.0,38.1586,38.1858,37.8229,38.0225,327818.0
2022-03-31 10:30:00,41.91,42.46,41.87,42.45,516959.0,38.0225,38.5215,37.9862,38.5124,516959.0
2022-03-31 11:00:00,42.44,42.57,42.18,42.44,454940.0,38.5033,38.6213,38.2675,38.5033,454940.0
2022-03-31 11:30:00,42.42,42.61,42.2,42.49,360559.0,38.4852,38.6576,38.2856,38.5487,360559.0
2022-03-31 12:00:00,42.49,42.72,42.45,42.69,257704.0,38.5487,38.7574,38.5124,38.7302,257704.0
2022-03-31 12:30:00,42.7,42.77,42.41,42.43,222629.0,38.7392,38.8027,38.4761,38.4943,222629.0
2022-03-31 13:00:00,42.43,42.54,42.31,42.49,169337.0,38.4943,38.5941,38.3854,38.5487,169337.0
2022-03-31 13:30:00,42.49,42.55,42.31,42.32,229837.0,38.5487,38.6031,38.3854,38.3945,229837.0
2022-03-31 14:00:00,42.32,42.34,41.7,41.75,497291.0,38.3945,38.4126,37.832,37.8774,497291.0
2022-03-31 14:30:00,41.76,41.8,41.33,41.4,603256.0,37.8864,37.9227,37.4963,37.5598,603256.0
2022-03-31 15:00:00,41.4,41.87,41.39,41.77,397947.0,37.5598,37.9862,37.5507,37.8955,397947.0
2022-03-31 15:30:00,41.77,41.78,41.32,41.32,887765.0,37.8955,37.9046,37.4872,37.4872,887765.0
2022-04-01 09:30:00,41.45,42.58,41.41,42.25,519368.0,37.6052,38.6304,37.5689,38.331,519368.0
2022-04-01 10:00:00,42.25,42.45,42.08,42.43,375217.0,38.331,38.5124,38.1767,38.4943,375217.0
2022-04-01 10:30:00,42.43,42.57,42.25,42.41,382047.0,38.4943,38.6213,38.331,38.4761,382047.0
2022-04-01 11:00:00,42.4,42.69,42.38,42.64,210306.0,38.4671,38.7302,38.4489,38.6848,210306.0
2022-04-01 11:30:00,42.63,42.66,42.18,42.2,166360.0,38.6757,38.7029,38.2675,38.2856,166360.0
2022-04-01 12:00:00,42.2,42.25,42.09,42.2,160970.0,38.2856,38.331,38.1858,38.2856,160970.0
2022-04-01 12:30:00,42.18,42.32,41.9,42.28,195292.0,38.2675,38.3945,38.0134,38.3582,195292.0
2022-04-01 13:00:00,42.28,42.31,41.99,42.13,145019.0,38.3582,38.3854,38.0951,38.2221,145019.0
2022-04-01 13:30:00,42.12,42.3,42.04,42.24,188315.0,38.213,38.3763,38.1405,38.3219,188315.0
2022-04-01 14:00:00,42.25,42.44,42.23,42.31,307359.0,38.331,38.5033,38.3128,38.3854,307359.0
2022-04-01 14:30:00,42.32,42.45,42.22,42.33,244726.0,38.3945,38.5124,38.3038,38.4036,244726.0
2022-04-01 15:00:00,42.33,42.43,42.08,42.19,224925.0,38.4036,38.4943,38.1767,38.2765,224925.0
2022-04-01 15:30:00,42.18,42.32,42.08,42.21,708802.0,38.2675,38.3945,38.1767,38.2947,708802.0
2022-04-04 09:30:00,43.03,43.68,42.77,43.31,958754.0,39.0386,39.6283,38.8027,39.2927,958754.0
2022-04-04 10:00:00,43.34,43.68,43.09,43.59,436493.0,39.3199,39.6283,39.0931,39.5467,436493.0
2022-04-04 10:30:00,43.59,43.69,42.79,42.84,320016.0,39.5467,39.6374,38.8209,38.8662,320016.0
2022-04-04 11:00:00,42.86,42.87,42.43,42.52,267956.0,38.8844,38.8935,38.4943,38.5759,267956.0
2022-04-04 11:30:00,42.53,42.68,42.32,42.62,512541.0,38.585,38.7211,38.3945,38.6667,512541.0
2022-04-04 12:00:00,42.63,42.68,42.31,42.36,291394.0,38.6757,38.7211,38.3854,38.4308,291394.0
2022-04-04 12:30:00,42.36,42.61,42.27,42.41,253991.0,38.4308,38.6576,38.3491,38.4761,253991.0
2022-04-04 13:00:00,42.4,42.58,42.33,42.5,230324.0,38.4671,38.6304,38.4036,38.5578,230324.0
2022-04-04 13:30:00,42.51,42.68,42.4,42.67,145791.0,38.5669,38.7211,38.4671,38.712,145791.0
2022-04-04 14:00:00,42.66,42.93,42.64,42.89,201397.0,38.7029,38.9479,38.6848,38.9116,201397.0
2022-04-04 14:30:00,42.89,42.95,42.77,42.94,269738.0,38.9116,38.966,38.8027,38.957,269738.0
2022-04-04 15:00:00,42.93,43.05,42.9,42.98,277966.0,38.9479,39.0568,38.9207,38.9933,277966.0
2022-04-04 15:30:00,42.97,43.08,42.87,42.98,671853.0,38.9842,39.084,38.8935,38.9933,671853.0
2022-04-05 09:30:00,43.11,43.88,43.11,43.46,633076.0,39.1112,39.8098,39.1112,39.4287,633076.0
2022-04-05 10:00:00,43.46,43.54,42.7,42.9,306077.0,39.4287,39.5013,38.7392,38.9207,306077.0
2022-04-05 10:30:00,42.88,42.99,42.62,42.62,284946.0,38.9025,39.0023,38.6667,38.6667,284946.0
2022-04-05 11:00:00,42.62,42.86,42.59,42.63,365500.0,38.6667,38.8844,38.6394,38.6757,365500.0
2022-04-05 11:30:00,42.64,42.78,42.41,42.49,349903.0,38.6848,38.8118,38.4761,38.5487,349903.0
2022-04-05 12:00:00,42.49,42.76,42.48,42.56,177114.0,38.5487,38.7937,38.5396,38.6122,177114.0
2022-04-05 12:30:00,42.56,42.69,42.44,42.67,365281.0,38.6122,38.7302,38.5033,38.712,365281.0
2022-04-05 13:00:00,42.67,42.82,42.58,42.68,418431.0,38.712,38.8481,38.6304,38.7211,418431.0
2022-04-05 13:30:00,42.66,42.73,42.34,42.49,425597.0,38.7029,38.7664,38.4126,38.5487,425597.0
2022-04-05 14:00:00,42.5,42.52,42.15,42.19,313016.0,38.5578,38.5759,38.2402,38.2765,313016.0
2022-04-05 14:30:00,42.19,42.27,42.1,42.11,234817.0,38.2765,38.3491,38.1949,38.204,234817.0
2022-04-05 15:00:00,42.12,42.17,41.86,41.94,309686.0,38.213,38.2584,37.9771,38.0497,309686.0
2022-04-05 15:30:00,41.95,41.99,41.58,41.69,1046117.0,38.0588,38.0951,37.7231,37.8229,1046117.0
2022-04-06 09:30:00,41.9,42.24,40.73,40.88,852222.0,38.0134,38.3219,36.952,37.0881,852222.0
2022-04-06 10:00:00,40.87,41.86,40.85,41.66,672688.0,37.079,37.9771,37.0608,37.7957,672688.0
2022-04-06 10:30:00,41.63,41.85,41.45,41.63,366622.0,37.7685,37.9681,37.6052,37.7685,366622.0
2022-04-06 11:00:00,41.63,41.72,41.11,41.13,375375.0,37.7685,37.8501,37.2967,37.3149,375375.0
2022-04-06 11:30:00,41.13,41.24,40.65,41.11,768961.0,37.3149,37.4147,36.8794,37.2967,768961.0
2022-04-06 12:00:00,41.1,41.24,40.85,40.96,238780.0,37.2876,37.4147,37.0608,37.1606,238780.0
2022-04-06 12:30:00,40.97,41.3,40.93,41.29,279572.0,37.1697,37.4691,37.1334,37.46,279572.0
2022-04-06 13:00:00,41.28,41.3,40.87,40.91,191831.0,37.4509,37.4691,37.079,37.1153,191831.0
2022-04-06 13:30:00,40.9,40.99,40.47,40.61,366965.0,37.1062,37.1878,36.7161,36.8431,366965.0
2022-04-06 14:00:00,40.59,40.93,40.36,40.56,314729.0,36.825,37.1334,36.6163,36.7977,314729.0
2022-04-06 14:30:00,40.57,40.97,40.56,40.86,250367.0,36.8068,37.1697,36.7977,37.0699,250367.0
2022-04-06 15:00:00,40.87,41.01,40.72,40.73,209324.0,37.079,37.206,36.9429,36.952,209324.0
2022-04-06 15:30:00,40.73,40.9,40.66,40.81,614109.0,36.952,37.1062,36.8885,37.0245,614109.0
2022-04-07 09:30:00,41.57,41.91,41.19,41.35,610849.0,37.714,38.0225,37.3693,37.5145,610849.0
2022-04-07 10:00:00,41.35,41.37,40.66,40.75,319409.0,37.5145,37.5326,36.8885,36.9701,319409.0
2022-04-07 10:30:00,40.75,40.95,40.45,40.5,391686.0,36.9701,37.1516,36.6979,36.7433,391686.0
2022-04-07 11:00:00,40.51,40.69,40.08,40.14,374484.0,36.7524,36.9157,36.3623,36.4167,374484.0
2022-04-07 11:30:00,40.16,40.16,39.51,39.95,542062.0,36.4348,36.4348,35.8451,36.2443,542062.0
2022-04-07 12:00:00,39.95,39.95,39.45,39.5,687046.0,36.2443,36.2443,35.7907,35.8361,687046.0
2022-04-07 12:30:00,39.5,39.53,39.36,39.47,552531.0,35.8361,35.8633,35.709,35.8088,552531.0
2022-04-07 13:00:00,39.47,40.0,39.42,40.0,441471.0,35.8088,36.2897,35.7635,36.2897,441471.0
2022-04-07 13:30:00,39.99,40.02,39.63,39.89,324140.0,36.2806,36.3078,35.954,36.1899,324140.0
2022-04-07 14:00:00,39.89,40.22,39.87,40.16,560576.0,36.1899,36.4893,36.1717,36.4348,560576.0
2022-04-07 14:30:00,40.16,40.65,40.15,40.63,557042.0,36.4348,36.8794,36.4258,36.8612,557042.0
2022-04-07 15:00:00,40.62,40.81,40.61,40.8,287649.0,36.8522,37.0245,36.8431,37.0155,287649.0
2022-04-07 15:30:00,40.8,41.16,40.75,41.0,1045039.0,37.0155,37.3421,36.9701,37.1969,1045039.0
2022-04-08 09:30:00,41.37,41.94,41.3,41.69,839846.0,37.5326,38.0497,37.4691,37.8229,839846.0
2022-04-08 10:00:00,41.68,41.91,41.42,41.72,477880.0,37.8138,38.0225,37.578,37.8501,477880.0
2022-04-08 10:30:00,41.73,42.1,41.71,42.1,381120.0,37.8592,38.1949,37.8411,38.1949,381120.0
2022-04-08 11:00:00,42.08,42.23,42.0,42.18,252855.0,38.1767,38.3128,38.1042,38.2675,252855.0
2022-04-08 11:30:00,42.15,42.26,42.03,42.21,220161.0,38.2402,38.34,38.1314,38.2947,220161.0
2022-04-08 12:00:00,42.21,42.58,42.14,42.54,295353.0,38.2947,38.6304,38.2312,38.5941,295353.0
2022-04-08 12:30:00,42.53,42.69,42.36,42.64,340771.0,38.585,38.7302,38.4308,38.6848,340771.0
2022-04-08 13:00:00,42.64,42.79,42.48,42.59,352747.0,38.6848,38.8209,38.5396,38.6394,352747.0
2022-04-08 13:30:00,42.6,42.83,42.52,42.79,222572.0,38.6485,38.8572,38.5759,38.8209,222572.0
2022-04-08 14:00:00,42.79,42.89,42.63,42.81,210696.0,38.8209,38.9116,38.6757,38.839,210696.0
2022-04-08 14:30:00,42.81,43.0,42.72,42.82,246372.0,38.839,39.0114,38.7574,38.8481,246372.0
2022-04-08 15:00:00,42.83,43.38,42.79,43.38,469378.0,38.8572,39.3562,38.8209,39.3562,469378.0
2022-04-08 15:30:00,43.38,43.4,42.93,43.02,1010236.0,39.3562,39.3743,38.9479,39.0296,1010236.0
2022-04-11 09:30:00,42.42,42.44,41.06,41.36,855879.0,38.4852,38.5033,37.2514,37.5235,855879.0
2022-04-11 10:00:00,41.36,41.78,41.09,41.52,389640.0,37.5235,37.9046,37.2786,37.6687,389640.0
2022-04-11 10:30:00,41.51,41.55,41.1,41.31,280922.0,37.6596,37.6959,37.2876,37.4782,280922.0
2022-04-11 11:00:00,41.3,41.62,41.02,41.09,250210.0,37.4691,37.7594,37.2151,37.2786,250210.0
2022-04-11 11:30:00,41.07,41.29,41.0,41.21,237457.0,37.2604,37.46,37.1969,37.3874,237457.0
2022-04-11 12:00:00,41.21,41.3,41.09,41.16,301190.0,37.3874,37.4691,37.2786,37.3421,301190.0
2022-04-11 12:30:00,41.17,41.41,40.94,40.97,263160.0,37.3512,37.5689,37.1425,37.1697,263160.0
2022-04-11 13:00:00,40.97,41.07,40.73,41.04,470529.0,37.1697,37.2604,36.952,37.2332,470529.0
2022-04-11 13:30:00,41.05,41.17,40.95,41.17,585018.0,37.2423,37.3512,37.1516,37.3512,585018.0
2022-04-11 14:00:00,41.18,41.24,40.93,41.0,425591.0,37.3602,37.4147,37.1334,37.1969,425591.0
2022-04-11 14:30:00,40.99,41.31,40.96,41.27,335282.0,37.1878,37.4782,37.1606,37.4419,335282.0
2022-04-11 15:00:00,41.27,41.34,41.16,41.21,302074.0,37.4419,37.5054,37.3421,37.3874,302074.0
2022-04-11 15:30:00,41.22,41.26,40.97,41.09,1038623.0,37.3965,37.4328,37.1697,37.2786,1038623.0
2022-04-12 09:30:00,41.88,43.23,41.88,43.03,812220.0,37.9953,39.2201,37.9953,39.0386,812220.0
2022-04-12 10:00:00,43.03,43.12,42.5,42.73,401886.0,39.0386,39.1203,38.5578,38.7664,401886.0
2022-04-12 10:30:00,42.73,43.23,42.73,43.08,419068.0,38.7664,39.2201,38.7664,39.084,419068.0
2022-04-12 11:00:00,43.08,43.24,42.8,43.05,261199.0,39.084,39.2291,38.83,39.0568,261199.0
2022-04-12 11:30:00,43.03,43.26,42.98,43.08,238548.0,39.0386,39.2473,38.9933,39.084,238548.0
2022-04-12 12:00:00,43.09,43.11,42.73,42.9,282723.0,39.0931,39.1112,38.7664,38.9207,282723.0
2022-04-12 12:30:00,42.9,43.07,42.83,43.02,192159.0,38.9207,39.0749,38.8572,39.0296,192159.0
2022-04-12 13:00:00,43.02,43.21,42.86,42.95,259231.0,39.0296,39.2019,38.8844,38.966,259231.0
2022-04-12 13:30:00,42.95,42.95,42.39,42.46,371108.0,38.966,38.966,38.458,38.5215,371108.0
2022-04-12 14:00:00,42.47,42.63,42.42,42.47,234641.0,38.5306,38.6757,38.4852,38.5306,234641.0
2022-04-12 14:30:00,42.47,42.54,42.27,42.43,240809.0,38.5306,38.5941,38.3491,38.4943,240809.0
2022-04-12 15:00:00,42.44,42.47,42.05,42.05,276140.0,38.5033,38.5306,38.1495,38.1495,276140.0
2022-04-12 15:30:00,42.05,42.31,42.04,42.18,609174.0,38.1495,38.3854,38.1405,38.2675,609174.0
2022-04-13 09:30:00,42.81,43.37,42.53,42.56,601227.0,38.839,39.3471,38.585,38.6122,601227.0
2022-04-13 10:00:00,42.56,42.59,42.28,42.37,416198.0,38.6122,38.6394,38.3582,38.4398,416198.0
2022-04-13 10:30:00,42.36,42.8,42.13,42.65,316000.0,38.4308,38.83,38.2221,38.6939,316000.0
2022-04-13 11:00:00,42.65,43.01,42.58,42.99,296883.0,38.6939,39.0205,38.6304,39.0023,296883.0
2022-04-13 11:30:00,42.98,43.33,42.95,43.33,246982.0,38.9933,39.3108,38.966,39.3108,246982.0
2022-04-13 12:00:00,43.32,43.52,43.23,43.44,307175.0,39.3017,39.4832,39.2201,39.4106,307175.0
2022-04-13 12:30:00,43.44,43.77,43.44,43.58,417291.0,39.4106,39.71,39.4106,39.5376,417291.0
2022-04-13 13:00:00,43.59,43.9,43.54,43.75,321245.0,39.5467,39.8279,39.5013,39.6918,321245.0
2022-04-13 13:30:00,43.75,43.88,43.73,43.88,259850.0,39.6918,39.8098,39.6737,39.8098,259850.0
2022-04-13 14:00:00,43.89,43.99,43.7,43.79,299211.0,39.8189,39.9096,39.6465,39.7281,299211.0
2022-04-13 14:30:00,43.78,43.83,43.63,43.68,227299.0,39.7191,39.7644,39.583,39.6283,227299.0
2022-04-13 15:00:00,43.68,43.83,43.54,43.68,366118.0,39.6283,39.7644,39.5013,39.6283,366118.0
2022-04-13 15:30:00,43.68,43.69,43.48,43.62,752431.0,39.6283,39.6374,39.4469,39.5739,752431.0
2022-04-14 09:30:00,43.25,44.28,43.25,44.21,649059.0,39.2382,40.1727,39.2382,40.1092,649059.0
2022-04-14 10:00:00,44.2,44.23,43.7,43.74,379753.0,40.1001,40.1273,39.6465,39.6828,379753.0
2022-04-14 10:30:00,43.75,43.83,43.57,43.61,187965.0,39.6918,39.7644,39.5285,39.5648,187965.0
2022-04-14 11:00:00,43.61,43.77,43.35,43.67,320702.0,39.5648,39.71,39.3289,39.6193,320702.0
2022-04-14 11:30:00,43.67,43.69,43.35,43.49,221907.0,39.6193,39.6374,39.3289,39.456,221907.0
2022-04-14 12:00:00,43.48,43.78,43.46,43.69,303432.0,39.4469,39.7191,39.4287,39.6374,303432.0
2022-04-14 12:30:00,43.68,43.74,43.54,43.69,240568.0,39.6283,39.6828,39.5013,39.6374,240568.0
2022-04-14 13:00:00,43.7,43.78,43.61,43.7,177822.0,39.6465,39.7191,39.5648,39.6465,177822.0
2022-04-14 13:30:00,43.7,43.85,43.61,43.79,240053.0,39.6465,39.7826,39.5648,39.7281,240053.0
2022-04-14 14:00:00,43.8,44.05,43.78,43.93,218415.0,39.7372,39.964,39.7191,39.8551,218415.0
2022-04-14 14:30:00,43.93,43.98,43.75,43.77,152303.0,39.8551,39.9005,39.6918,39.71,152303.0
2022-04-14 15:00:00,43.79,43.92,43.65,43.81,211633.0,39.7281,39.8461,39.6011,39.7463,211633.0
2022-04-14 15:30:00,43.81,43.83,43.64,43.68,587708.0,39.7463,39.7644,39.592,39.6283,587708.0
2022-04-18 09:30:00,44.11,44.99,43.78,44.61,968511.0,40.0184,40.8168,39.7191,40.4721,968511.0
2022-04-18 10:00:00,44.59,44.68,43.97,44.09,350514.0,40.4539,40.5356,39.8914,40.0003,350514.0
2022-04-18 10:30:00,44.09,44.28,43.46,44.24,953586.0,40.0003,40.1727,39.4287,40.1364,953586.0
2022-04-18 11:00:00,44.25,44.43,44.06,44.31,304365.0,40.1455,40.3088,39.9731,40.1999,304365.0
2022-04-18 11:30:00,44.31,44.34,43.9,44.17,403565.0,40.1999,40.2271,39.8279,40.0729,403565.0
2022-04-18 12:00:00,44.18,44.49,44.13,44.46,292463.0,40.082,40.3632,40.0366,40.336,292463.0
2022-04-18 12:30:00,44.47,44.74,44.3,44.7,303783.0,40.3451,40.59,40.1908,40.5537,303783.0
2022-04-18 13:00:00,44.7,44.93,44.61,44.72,231732.0,40.5537,40.7624,40.4721,40.5719,231732.0
2022-04-18 13:30:00,44.72,44.86,44.51,44.55,263750.0,40.5719,40.6989,40.3813,40.4176,263750.0
2022-04-18 14:00:00,44.56,44.59,44.1,44.19,533419.0,40.4267,40.4539,40.0094,40.091,533419.0
2022-04-18 14:30:00,44.19,44.29,43.93,43.97,409799.0,40.091,40.1817,39.8551,39.8914,409799.0
2022-04-18 15:00:00,43.96,44.19,43.93,44.08,645394.0,39.8824,40.091,39.8551,39.9912,645394.0
2022-04-18 15:30:00,44.07,44.07,43.7,44.0,1337831.0,39.9822,39.9822,39.6465,39.9186,1337831.0
2022-04-19 09:30:00,43.55,44.98,43.46,44.95,843273.0,39.5104,40.8077,39.4287,40.7805,843273.0
2022-04-19 10:00:00,44.94,45.22,44.58,45.02,596247.0,40.7715,41.0255,40.4448,40.844,596247.0
2022-04-19 10:30:00,45.02,45.1,44.68,44.69,349720.0,40.844,40.9166,40.5356,40.5446,349720.0
2022-04-19 11:00:00,44.7,44.74,43.8,43.91,323405.0,40.5537,40.59,39.7372,39.837,323405.0
2022-04-19 11:30:00,43.91,44.3,43.82,44.26,342254.0,39.837,40.1908,39.7553,40.1545,342254.0
2022-04-19 12:00:00,44.25,44.56,44.18,44.49,244342.0,40.1455,40.4267,40.082,40.3632,244342.0
2022-04-19 12:30:00,44.48,44.79,44.42,44.67,317434.0,40.3541,40.6354,40.2997,40.5265,317434.0
2022-04-19 13:00:00,44.65,44.92,44.6,44.82,218705.0,40.5084,40.7533,40.463,40.6626,218705.0
2022-04-19 13:30:00,44.82,45.08,44.78,44.99,221172.0,40.6626,40.8985,40.6263,40.8168,221172.0
2022-04-19 14:00:00,45.0,45.14,44.93,45.0,254062.0,40.8259,40.9529,40.7624,40.8259,254062.0
2022-04-19 14:30:00,45.01,45.08,44.64,44.65,247057.0,40.835,40.8985,40.4993,40.5084,247057.0
2022-04-19 15:00:00,44.65,44.7,44.54,44.55,357153.0,40.5084,40.5537,40.4086,40.4176,357153.0
2022-04-19 15:30:00,44.55,44.77,44.39,44.39,887428.0,40.4176,40.6172,40.2725,40.2725,887428.0
2022-04-20 09:30:00,44.5,45.15,44.07,44.39,1082366.0,40.3723,40.962,39.9822,40.2725,1082366.0
2022-04-20 10:00:00,44.39,44.4,43.95,44.06,645746.0,40.2725,40.2815,39.8733,39.9731,645746.0
2022-04-20 10:30:00,44.06,44.65,44.06,44.44,890947.0,39.9731,40.5084,39.9731,40.3178,890947.0
2022-04-20 11:00:00,44.44,44.44,44.02,44.37,741741.0,40.3178,40.3178,39.9368,40.2543,741741.0
2022-04-20 11:30:00,44.36,44.65,43.94,44.02,429748.0,40.2453,40.5084,39.8642,39.9368,429748.0
2022-04-20 12:00:00,44.02,44.24,43.96,44.24,518525.0,39.9368,40.1364,39.8824,40.1364,518525.0
2022-04-20 12:30:00,44.24,44.68,44.21,44.67,229940.0,40.1364,40.5356,40.1092,40.5265,229940.0
2022-04-20 13:00:00,44.68,44.87,44.65,44.86,195787.0,40.5356,40.7079,40.5084,40.6989,195787.0
2022-04-20 13:30:00,44.86,45.06,44.77,44.99,215064.0,40.6989,40.8803,40.6172,40.8168,215064.0
2022-04-20 14:00:00,45.0,45.14,44.64,44.76,217624.0,40.8259,40.9529,40.4993,40.6082,217624.0
2022-04-20 14:30:00,44.76,44.76,44.23,44.32,297550.0,40.6082,40.6082,40.1273,40.209,297550.0
2022-04-20 15:00:00,44.32,44.67,44.27,44.54,431711.0,40.209,40.5265,40.1636,40.4086,431711.0
2022-04-20 15:30:00,44.54,44.56,44.3,44.33,751822.0,40.4086,40.4267,40.1908,40.218,751822.0
2022-04-21 09:30:00,44.94,45.22,43.84,44.73,851901.0,40.8923,41.147,39.8913,40.7012,851901.0
2022-04-21 10:00:00,44.73,44.84,44.26,44.78,540819.0,40.7012,40.8013,40.2735,40.7467,540819.0
2022-04-21 10:30:00,44.77,44.77,44.21,44.22,711202.0,40.7376,40.7376,40.228,40.2371,711202.0
2022-04-21 11:00:00,44.23,44.3,43.89,44.16,335858.0,40.2462,40.3099,39.9368,40.1825,335858.0
2022-04-21 11:30:00,44.16,44.16,43.85,44.1,363704.0,40.1825,40.1825,39.9004,40.1279,363704.0
2022-04-21 12:00:00,44.11,44.24,43.92,43.92,394228.0,40.137,40.2553,39.9641,39.9641,394228.0
2022-04-21 12:30:00,43.9,43.91,42.95,42.97,419226.0,39.9459,39.955,39.0815,39.0997,419226.0
2022-04-21 13:00:00,42.97,43.35,42.9,43.26,202236.0,39.0997,39.4455,39.036,39.3636,202236.0
2022-04-21 13:30:00,43.21,43.35,42.59,42.78,328367.0,39.3181,39.4455,38.7539,38.9268,328367.0
2022-04-21 14:00:00,42.78,43.05,42.51,42.75,296864.0,38.9268,39.1725,38.6811,38.8995,296864.0
2022-04-21 14:30:00,42.74,42.94,41.83,42.0,682849.0,38.8904,39.0724,38.0624,38.2171,682849.0
2022-04-21 15:00:00,41.99,42.04,41.68,41.94,583670.0,38.208,38.2535,37.9259,38.1625,583670.0
2022-04-21 15:30:00,41.94,42.29,41.9,42.19,868033.0,38.1625,38.4809,38.1261,38.3899,868033.0
2022-04-22 09:30:00,41.78,42.69,41.39,42.45,1092881.0,38.0169,38.8449,37.662,38.6265,1092881.0
2022-04-22 10:00:00,42.43,42.59,41.81,41.85,667953.0,38.6083,38.7539,38.0442,38.0806,667953.0
2022-04-22 10:30:00,41.84,42.03,41.53,41.54,533386.0,38.0715,38.2444,37.7894,37.7985,533386.0
2022-04-22 11:00:00,41.53,41.74,41.38,41.44,429489.0,37.7894,37.9805,37.6529,37.7075,429489.0
2022-04-22 11:30:00,41.43,41.44,40.74,40.77,566412.0,37.6984,37.7075,37.0705,37.0978,566412.0
2022-04-22 12:00:00,40.78,41.42,40.67,41.4,651856.0,37.1069,37.6893,37.0069,37.6711,651856.0
2022-04-22 12:30:00,41.41,41.53,41.15,41.25,429875.0,37.6802,37.7894,37.4436,37.5346,429875.0
2022-04-22 13:00:00,41.25,41.38,41.08,41.21,242735.0,37.5346,37.6529,37.3799,37.4982,242735.0
2022-04-22 13:30:00,41.19,41.25,40.93,40.97,324919.0,37.48,37.5346,37.2434,37.2798,324919.0
2022-04-22 14:00:00,40.96,41.39,40.78,41.07,385392.0,37.2707,37.662,37.1069,37.3708,385392.0
2022-04-22 14:30:00,41.07,41.14,40.66,40.7,451565.0,37.3708,37.4345,36.9978,37.0341,451565.0
2022-04-22 15:00:00,40.7,41.19,40.47,41.04,422003.0,37.0341,37.48,36.8249,37.3435,422003.0
2022-04-22 15:30:00,41.07,41.26,40.6,40.71,1062600.0,37.3708,37.5437,36.9432,37.0432,1062600.0
2022-04-25 09:30:00,39.11,39.35,38.18,38.71,1453584.0,35.5874,35.8057,34.7411,35.2234,1453584.0
2022-04-25 10:00:00,38.77,39.09,38.2,38.67,714202.0,35.278,35.5692,34.7593,35.187,714202.0
2022-04-25 10:30:00,38.65,38.68,37.42,37.53,811732.0,35.1688,35.1961,34.0496,34.1497,811732.0
2022-04-25 11:00:00,37.52,37.79,37.32,37.41,423263.0,34.1406,34.3863,33.9586,34.0405,423263.0
2022-04-25 11:30:00,37.41,37.55,37.03,37.27,400267.0,34.0405,34.1679,33.6947,33.9131,400267.0
2022-04-25 12:00:00,37.26,38.04,36.98,37.66,450936.0,33.904,34.6137,33.6492,34.268,450936.0
2022-04-25 12:30:00,37.65,37.95,37.59,37.78,246843.0,34.2589,34.5318,34.2043,34.3772,246843.0
2022-04-25 13:00:00,37.8,38.08,37.53,37.87,317452.0,34.3954,34.6501,34.1497,34.459,317452.0
2022-04-25 13:30:00,37.87,38.12,37.75,38.1,420990.0,34.459,34.6865,34.3499,34.6683,420990.0
2022-04-25 14:00:00,38.11,38.78,38.09,38.72,438779.0,34.6774,35.2871,34.6592,35.2325,438779.0
2022-04-25 14:30:00,38.73,39.21,38.72,38.91,799620.0,35.2416,35.6784,35.2325,35.4054,799620.0
2022-04-25 15:00:00,38.91,39.34,38.73,39.15,584501.0,35.4054,35.7966,35.2416,35.6238,584501.0
2022-04-25 15:30:00,39.14,39.26,38.8,39.09,1439259.0,35.6147,35.7238,35.3053,35.5692,1439259.0
2022-04-26 09:30:00,39.2,39.77,39.01,39.41,1138934.0,35.6693,36.1879,35.4964,35.8603,1138934.0
2022-04-26 10:00:00,39.42,39.87,38.76,38.98,904370.0,35.8694,36.2789,35.2689,35.4691,904370.0
2022-04-26 10:30:00,38.99,39.1,38.49,39.1,530235.0,35.4782,35.5783,35.0232,35.5783,530235.0
2022-04-26 11:00:00,39.11,39.97,38.99,39.76,454940.0,35.5874,36.3699,35.4782,36.1788,454940.0
2022-04-26 11:30:00,39.75,39.78,39.23,39.3,332271.0,36.1697,36.197,35.6966,35.7602,332271.0
2022-04-26 12:00:00,39.31,39.9,39.24,39.56,317702.0,35.7693,36.3062,35.7057,35.9968,317702.0
2022-04-26 12:30:00,39.54,39.78,39.48,39.66,354238.0,35.9786,36.197,35.924,36.0878,354238.0
2022-04-26 13:00:00,39.66,39.88,39.26,39.26,356418.0,36.0878,36.288,35.7238,35.7238,356418.0
2022-04-26 13:30:00,39.25,39.55,39.0,39.24,494724.0,35.7148,35.9877,35.4873,35.7057,494724.0
2022-04-26 14:00:00,39.24,39.27,38.97,39.14,281339.0,35.7057,35.7329,35.46,35.6147,281339.0
2022-04-26 14:30:00,39.12,39.23,38.75,38.93,306576.0,35.5965,35.6966,35.2598,35.4236,306576.0
2022-04-26 15:00:00,38.94,38.97,38.56,38.71,315888.0,35.4327,35.46,35.0869,35.2234,315888.0
2022-04-26 15:30:00,38.71,38.88,38.53,38.61,1021796.0,35.2234,35.3781,35.0596,35.1324,1021796.0
2022-04-27 09:30:00,38.84,39.38,38.11,39.35,942174.0,35.3417,35.833,34.6774,35.8057,942174.0
2022-04-27 10:00:00,39.34,39.59,38.59,38.59,781379.0,35.7966,36.0241,35.1142,35.1142,781379.0
2022-04-27 10:30:00,38.61,39.6,38.58,39.38,701398.0,35.1324,36.0332,35.1051,35.833,701398.0
2022-04-27 11:00:00,39.37,39.59,39.14,39.36,630676.0,35.8239,36.0241,35.6147,35.8148,630676.0
2022-04-27 11:30:00,39.37,39.63,39.1,39.55,739817.0,35.8239,36.0605,35.5783,35.9877,739817.0
2022-04-27 12:00:00,39.56,39.95,39.51,39.8,471955.0,35.9968,36.3517,35.9513,36.2152,471955.0
2022-04-27 12:30:00,39.83,39.97,39.7,39.91,271163.0,36.2425,36.3699,36.1242,36.3153,271163.0
2022-04-27 13:00:00,39.93,39.93,39.55,39.8,318247.0,36.3335,36.3335,35.9877,36.2152,318247.0
2022-04-27 13:30:00,39.81,40.08,39.79,40.04,285962.0,36.2243,36.47,36.2061,36.4336,285962.0
2022-04-27 14:00:00,40.02,40.33,39.95,40.1,338567.0,36.4154,36.6975,36.3517,36.4882,338567.0
2022-04-27 14:30:00,40.1,40.31,39.78,39.84,411800.0,36.4882,36.6793,36.197,36.2516,411800.0
2022-04-27 15:00:00,39.84,39.94,39.6,39.94,445114.0,36.2516,36.3426,36.0332,36.3426,445114.0
2022-04-27 15:30:00,39.94,40.1,39.78,39.98,1130826.0,36.3426,36.4882,36.197,36.379,1130826.0
2022-04-28 09:30:00,40.48,40.51,39.17,39.32,678289.0,36.834,36.8613,35.642,35.7784,678289.0
2022-04-28 10:00:00,39.33,39.42,38.92,39.36,644741.0,35.7875,35.8694,35.4145,35.8148,644741.0
2022-04-28 10:30:00,39.33,39.94,39.25,39.87,468480.0,35.7875,36.3426,35.7148,36.2789,468480.0
2022-04-28 11:00:00,39.88,40.15,39.71,39.9,419308.0,36.288,36.5337,36.1333,36.3062,419308.0
2022-04-28 11:30:00,39.9,40.12,39.73,39.98,704201.0,36.3062,36.5064,36.1515,36.379,704201.0
2022-04-28 12:00:00,39.97,40.47,39.93,40.45,346375.0,36.3699,36.8249,36.3335,36.8067,346375.0
2022-04-28 12:30:00,40.47,40.88,40.43,40.7,350170.0,36.8249,37.1979,36.7885,37.0341,350170.0
2022-04-28 13:00:00,40.71,41.12,40.55,41.07,281911.0,37.0432,37.4163,36.8977,37.3708,281911.0
2022-04-28 13:30:00,41.08,41.16,40.79,41.08,198460.0,37.3799,37.4527,37.116,37.3799,198460.0
2022-04-28 14:00:00,41.09,41.35,41.07,41.3,315777.0,37.389,37.6256,37.3708,37.5801,315777.0
2022-04-28 14:30:00,41.3,41.66,41.17,41.65,506845.0,37.5801,37.9077,37.4618,37.8986,506845.0
2022-04-28 15:00:00,41.64,41.98,41.52,41.8,312416.0,37.8895,38.1989,37.7803,38.0351,312416.0
2022-04-28 15:30:00,41.79,41.82,41.38,41.44,848434.0,38.026,38.0533,37.6529,37.7075,848434.0
2022-04-29 09:30:00,41.5,42.19,41.34,42.17,735235.0,37.7621,38.3899,37.6165,38.3717,735235.0
2022-04-29 10:00:00,42.19,42.46,41.77,42.1,793752.0,38.3899,38.6356,38.0078,38.3081,793752.0
2022-04-29 10:30:00,42.09,42.25,41.64,41.73,558550.0,38.299,38.4445,37.8895,37.9714,558550.0
2022-04-29 11:00:00,41.73,41.94,41.45,41.9,354150.0,37.9714,38.1625,37.7166,38.1261,354150.0
2022-04-29 11:30:00,41.9,42.18,41.86,42.06,537626.0,38.1261,38.3808,38.0897,38.2717,537626.0
2022-04-29 12:00:00,42.05,42.09,41.74,42.08,562189.0,38.2626,38.299,37.9805,38.2899,562189.0
2022-04-29 12:30:00,42.07,42.08,41.77,41.94,728990.0,38.2808,38.2899,38.0078,38.1625,728990.0
2022-04-29 13:00:00,41.93,42.38,41.9,42.35,429484.0,38.1534,38.5628,38.1261,38.5355,429484.0
2022-04-29 13:30:00,42.4,42.63,42.05,42.05,437319.0,38.581,38.7903,38.2626,38.2626,437319.0
2022-04-29 14:00:00,42.05,42.12,41.38,41.57,1029003.0,38.2626,38.3262,37.6529,37.8258,1029003.0
2022-04-29 14:30:00,41.58,41.65,40.96,41.12,717011.0,37.8349,37.8986,37.2707,37.4163,717011.0
2022-04-29 15:00:00,41.1,41.1,40.66,40.94,740800.0,37.3981,37.3981,36.9978,37.2525,740800.0
2022-04-29 15:30:00,40.93,41.12,40.72,40.93,1342220.0,37.2434,37.4163,37.0523,37.2434,1342220.0
2022-05-02 09:30:00,40.19,41.1,40.06,40.38,894730.0,36.5701,37.3981,36.4518,36.743,894730.0
2022-05-02 10:00:00,40.37,40.91,40.24,40.8,681234.0,36.7339,37.2252,36.6156,37.1251,681234.0
2022-05-02 10:30:00,40.79,40.98,39.76,39.77,857991.0,37.116,37.2889,36.1788,36.1879,857991.0
2022-05-02 11:00:00,39.77,39.8,39.34,39.47,617257.0,36.1879,36.2152,35.7966,35.9149,617257.0
2022-05-02 11:30:00,39.48,40.06,39.45,40.06,429815.0,35.924,36.4518,35.8967,36.4518,429815.0
2022-05-02 12:00:00,40.06,40.38,39.76,40.05,436941.0,36.4518,36.743,36.1788,36.4427,436941.0
2022-05-02 12:30:00,40.05,40.41,39.96,40.04,267696.0,36.4427,36.7703,36.3608,36.4336,267696.0
2022-05-02 13:00:00,40.03,40.17,39.75,39.81,267651.0,36.4245,36.5519,36.1697,36.2243,267651.0
2022-05-02 13:30:00,39.82,39.91,39.54,39.6,254231.0,36.2334,36.3153,35.9786,36.0332,254231.0
2022-05-02 14:00:00,39.61,39.71,39.26,39.45,329509.0,36.0423,36.1333,35.7238,35.8967,329509.0
2022-05-02 14:30:00,39.44,39.55,39.17,39.44,509193.0,35.8876,35.9877,35.642,35.8876,509193.0
2022-05-02 15:00:00,39.44,40.23,39.43,40.12,1039960.0,35.8876,36.6065,35.8785,36.5064,1039960.0
2022-05-02 15:30:00,40.11,40.66,40.1,40.61,1711894.0,36.4973,36.9978,36.4882,36.9523,1711894.0
2022-05-03 09:30:00,40.64,41.68,40.58,41.53,747131.0,36.9796,37.9259,36.925,37.7894,747131.0
2022-05-03 10:00:00,41.52,41.75,41.18,41.68,670156.0,37.7803,37.9896,37.4709,37.9259,670156.0
2022-05-03 10:30:00,41.69,42.03,41.41,42.02,514645.0,37.935,38.2444,37.6802,38.2353,514645.0
2022-05-03 11:00:00,42.02,42.37,41.96,42.15,512365.0,38.2353,38.5537,38.1807,38.3535,512365.0
2022-05-03 11:30:00,42.16,42.46,42.03,42.4,296260.0,38.3626,38.6356,38.2444,38.581,296260.0
2022-05-03 12:00:00,42.41,42.49,42.06,42.22,370200.0,38.5901,38.6629,38.2717,38.4172,370200.0
2022-05-03 12:30:00,42.22,42.44,42.05,42.4,318614.0,38.4172,38.6174,38.2626,38.581,318614.0
2022-05-03 13:00:00,42.41,42.78,42.24,42.34,458175.0,38.5901,38.9268,38.4354,38.5264,458175.0
2022-05-03 13:30:00,42.35,42.65,42.26,42.51,340006.0,38.5355,38.8085,38.4536,38.6811,340006.0
2022-05-03 14:00:00,42.51,42.51,42.01,42.14,454974.0,38.6811,38.6811,38.2262,38.3444,454974.0
2022-05-03 14:30:00,42.15,42.7,42.04,42.69,503121.0,38.3535,38.854,38.2535,38.8449,503121.0
2022-05-03 15:00:00,42.69,42.96,42.49,42.65,390223.0,38.8449,39.0906,38.6629,38.8085,390223.0
2022-05-03 15:30:00,42.64,42.67,42.35,42.52,1265608.0,38.7994,38.8267,38.5355,38.6902,1265608.0
2022-05-04 09:30:00,43.96,44.13,43.07,43.18,992304.0,40.0005,40.1552,39.1907,39.2908,992304.0
2022-05-04 10:00:00,43.18,43.18,42.62,42.79,474141.0,39.2908,39.2908,38.7812,38.9359,474141.0
2022-05-04 10:30:00,42.78,42.91,42.46,42.72,347760.0,38.9268,39.0451,38.6356,38.8722,347760.0
2022-05-04 11:00:00,42.72,42.82,42.22,42.48,750971.0,38.8722,38.9632,38.4172,38.6538,750971.0
2022-05-04 11:30:00,42.47,43.0,42.21,42.8,1286410.0,38.6447,39.127,38.4081,38.945,1286410.0
2022-05-04 12:00:00,42.81,43.0,42.51,42.98,260164.0,38.9541,39.127,38.6811,39.1088,260164.0
2022-05-04 12:30:00,42.98,43.03,42.78,42.83,184217.0,39.1088,39.1543,38.9268,38.9723,184217.0
2022-05-04 13:00:00,42.85,43.04,42.64,42.95,313289.0,38.9905,39.1634,38.7994,39.0815,313289.0
2022-05-04 13:30:00,42.95,43.25,42.76,43.19,245233.0,39.0815,39.3545,38.9086,39.2999,245233.0
2022-05-04 14:00:00,43.18,43.69,42.88,43.56,354974.0,39.2908,39.7548,39.0178,39.6365,354974.0
2022-05-04 14:30:00,43.57,44.04,42.72,43.91,534371.0,39.6456,40.0733,38.8722,39.955,534371.0
2022-05-04 15:00:00,43.92,44.46,43.8,44.43,736880.0,39.9641,40.4555,39.8549,40.4282,736880.0
2022-05-04 15:30:00,44.42,45.27,44.42,45.2,1565270.0,40.4191,41.1925,40.4191,41.1288,1565270.0
2022-05-05 09:30:00,44.83,45.25,42.05,42.73,2644780.0,40.7922,41.1743,38.2626,38.8813,2644780.0
2022-05-05 10:00:00,42.74,43.4,42.56,42.94,1470053.0,38.8904,39.491,38.7266,39.0724,1470053.0
2022-05-05 10:30:00,42.94,43.46,42.7,43.16,1046353.0,39.0724,39.5456,38.854,39.2726,1046353.0
2022-05-05 11:00:00,43.15,43.26,41.59,41.93,806808.0,39.2635,39.3636,37.844,38.1534,806808.0
2022-05-05 11:30:00,41.91,42.16,40.99,41.02,667842.0,38.1352,38.3626,37.298,37.3253,667842.0
2022-05-05 12:00:00,41.0,41.5,40.68,41.18,699276.0,37.3071,37.7621,37.016,37.4709,699276.0
2022-05-05 12:30:00,41.15,41.56,40.7,41.55,900393.0,37.4436,37.8167,37.0341,37.8076,900393.0
2022-05-05 13:00:00,41.55,41.85,41.21,41.73,906285.0,37.8076,38.0806,37.4982,37.9714,906285.0
2022-05-05 13:30:00,41.72,42.0,41.34,41.66,559088.0,37.9623,38.2171,37.6165,37.9077,559088.0
2022-05-05 14:00:00,41.66,42.01,41.41,41.43,575651.0,37.9077,38.2262,37.6802,37.6984,575651.0
2022-05-05 14:30:00,41.42,41.64,41.15,41.29,407315.0,37.6893,37.8895,37.4436,37.571,407315.0
2022-05-05 15:00:00,41.3,41.38,40.81,40.94,545884.0,37.5801,37.6529,37.1342,37.2525,545884.0
2022-05-05 15:30:00,40.94,41.46,40.82,41.29,1396825.0,37.2525,37.7257,37.1433,37.571,1396825.0
2022-05-06 09:30:00,41.98,42.29,41.15,41.45,1014090.0,38.1989,38.4809,37.4436,37.7166,1014090.0
2022-05-06 10:00:00,41.44,41.96,41.13,41.77,963711.0,37.7075,38.1807,37.4254,38.0078,963711.0
2022-05-06 10:30:00,41.76,42.77,41.47,42.6,561664.0,37.9987,38.9177,37.7348,38.763,561664.0
2022-05-06 11:00:00,42.58,42.93,42.46,42.83,486420.0,38.7448,39.0633,38.6356,38.9723,486420.0
2022-05-06 11:30:00,42.84,42.96,42.26,42.43,494710.0,38.9814,39.0906,38.4536,38.6083,494710.0
2022-05-06 12:00:00,42.42,42.98,42.31,42.94,456121.0,38.5992,39.1088,38.4991,39.0724,456121.0
2022-05-06 12:30:00,42.95,43.52,42.79,43.48,424396.0,39.0815,39.6002,38.9359,39.5638,424396.0
2022-05-06 13:00:00,43.5,43.79,43.22,43.57,421883.0,39.582,39.8458,39.3272,39.6456,421883.0
2022-05-06 13:30:00,43.56,43.74,43.28,43.53,429241.0,39.6365,39.8003,39.3818,39.6093,429241.0
2022-05-06 14:00:00,43.52,43.59,43.14,43.34,380815.0,39.6002,39.6638,39.2544,39.4364,380815.0
2022-05-06 14:30:00,43.34,43.83,43.21,43.68,435654.0,39.4364,39.8822,39.3181,39.7457,435654.0
2022-05-06 15:00:00,43.67,43.84,43.43,43.59,406854.0,39.7366,39.8913,39.5183,39.6638,406854.0
2022-05-06 15:30:00,43.59,44.17,43.58,44.11,1081253.0,39.6638,40.1916,39.6547,40.137,1081253.0
2022-05-09 09:30:00,43.13,43.13,41.57,41.63,961467.0,39.2453,39.2453,37.8258,37.8804,961467.0
2022-05-09 10:00:00,41.65,41.91,40.87,40.95,1092950.0,37.8986,38.1352,37.1888,37.2616,1092950.0
2022-05-09 10:30:00,40.94,40.98,40.01,40.02,695212.0,37.2525,37.2889,36.4063,36.4154,695212.0
2022-05-09 11:00:00,40.01,40.14,39.21,39.22,464966.0,36.4063,36.5246,35.6784,35.6875,464966.0
2022-05-09 11:30:00,39.2,40.13,39.19,40.02,556094.0,35.6693,36.5155,35.6602,36.4154,556094.0
2022-05-09 12:00:00,39.98,40.82,39.76,40.48,430131.0,36.379,37.1433,36.1788,36.834,430131.0
2022-05-09 12:30:00,40.47,40.51,39.71,39.81,429001.0,36.8249,36.8613,36.1333,36.2243,429001.0
2022-05-09 13:00:00,39.81,39.92,39.33,39.4,436452.0,36.2243,36.3244,35.7875,35.8512,436452.0
2022-05-09 13:30:00,39.4,39.48,38.91,39.13,519402.0,35.8512,35.924,35.4054,35.6056,519402.0
2022-05-09 14:00:00,39.13,39.35,38.03,38.14,1342771.0,35.6056,35.8057,34.6046,34.7047,1342771.0
2022-05-09 14:30:00,38.14,38.61,37.94,38.5,677423.0,34.7047,35.1324,34.5227,35.0323,677423.0
2022-05-09 15:00:00,38.5,38.54,37.56,37.65,1169930.0,35.0323,35.0687,34.177,34.2589,1169930.0
2022-05-09 15:30:00,37.65,37.71,37.35,37.53,1658933.0,34.2589,34.3135,33.9859,34.1497,1658933.0
2022-05-10 09:30:00,38.21,38.9,37.45,38.9,1230724.0,34.7684,35.3963,34.0769,35.3963,1230724.0
2022-05-10 10:00:00,38.9,39.48,38.59,39.11,724053.0,35.3963,35.924,35.1142,35.5874,724053.0
2022-05-10 10:30:00,39.12,39.15,38.17,38.2,834733.0,35.5965,35.6238,34.732,34.7593,834733.0
2022-05-10 11:00:00,38.18,38.22,36.93,37.28,822252.0,34.7411,34.7775,33.6037,33.9222,822252.0
2022-05-10 11:30:00,37.26,37.47,36.76,37.06,683124.0,33.904,34.0951,33.449,33.722,683124.0
2022-05-10 12:00:00,37.07,37.17,36.47,36.51,375336.0,33.7311,33.8221,33.1851,33.2215,375336.0
2022-05-10 12:30:00,36.51,37.16,36.12,36.7,1029801.0,33.2215,33.813,32.8667,33.3944,1029801.0
2022-05-10 13:00:00,36.68,36.95,36.39,36.92,392903.0,33.3762,33.6219,33.1124,33.5946,392903.0
2022-05-10 13:30:00,36.96,37.58,36.91,37.56,471003.0,33.631,34.1952,33.5855,34.177,471003.0
2022-05-10 14:00:00,37.58,37.65,37.18,37.31,469180.0,34.1952,34.2589,33.8312,33.9495,469180.0
2022-05-10 14:30:00,37.31,37.73,37.27,37.73,483736.0,33.9495,34.3317,33.9131,34.3317,483736.0
2022-05-10 15:00:00,37.74,37.97,37.57,37.65,421683.0,34.3408,34.55,34.1861,34.2589,421683.0
2022-05-10 15:30:00,37.65,37.65,37.19,37.39,813168.0,34.2589,34.2589,33.8403,34.0223,813168.0
2022-05-11 09:30:00,38.39,39.69,38.05,39.59,1387265.0,34.9322,36.1151,34.6228,36.0241,1387265.0
2022-05-11 10:00:00,39.63,40.1,39.33,39.97,956639.0,36.0605,36.4882,35.7875,36.3699,956639.0
2022-05-11 10:30:00,39.95,40.41,39.77,40.13,902354.0,36.3517,36.7703,36.1879,36.5155,902354.0
2022-05-11 11:00:00,40.13,40.38,39.59,40.37,615975.0,36.5155,36.743,36.0241,36.7339,615975.0
2022-05-11 11:30:00,40.38,40.6,39.74,39.97,457204.0,36.743,36.9432,36.1606,36.3699,457204.0
2022-05-11 12:00:00,39.96,40.06,39.54,39.59,773989.0,36.3608,36.4518,35.9786,36.0241,773989.0
2022-05-11 12:30:00,39.58,39.58,38.86,38.89,407029.0,36.015,36.015,35.3599,35.3872,407029.0
2022-05-11 13:00:00,38.86,38.94,38.48,38.48,399806.0,35.3599,35.4327,35.0141,35.0141,399806.0
2022-05-11 13:30:00,38.47,38.68,38.22,38.37,355294.0,35.005,35.1961,34.7775,34.914,355294.0
2022-05-11 14:00:00,38.37,39.19,38.36,39.01,417534.0,34.914,35.6602,34.9049,35.4964,417534.0
2022-05-11 14:30:00,39.02,39.31,38.77,38.96,415334.0,35.5055,35.7693,35.278,35.4509,415334.0
2022-05-11 15:00:00,38.94,39.01,38.69,38.77,345696.0,35.4327,35.4964,35.2052,35.278,345696.0
2022-05-11 15:30:00,38.77,38.84,38.13,38.31,1007037.0,35.278,35.3417,34.6956,34.8594,1007037.0
2022-05-12 09:30:00,37.88,38.23,37.32,37.41,1005647.0,34.4681,34.7866,33.9586,34.0405,1005647.0
2022-05-12 10:00:00,37.4,37.99,36.87,37.69,741771.0,34.0314,34.5682,33.5491,34.2953,741771.0
2022-05-12 10:30:00,37.69,38.46,37.35,38.37,574113.0,34.2953,34.9959,33.9859,34.914,574113.0
2022-05-12 11:00:00,38.38,39.03,38.12,38.6,518203.0,34.9231,35.5146,34.6865,35.1233,518203.0
2022-05-12 11:30:00,38.61,38.65,37.8,37.91,799674.0,35.1324,35.1688,34.3954,34.4954,799674.0
2022-05-12 12:00:00,37.89,38.49,37.75,38.35,396125.0,34.4772,35.0232,34.3499,34.8958,396125.0
2022-05-12 12:30:00,38.35,38.59,37.98,38.2,457133.0,34.8958,35.1142,34.5591,34.7593,457133.0
2022-05-12 13:00:00,38.22,38.26,37.69,37.81,378257.0,34.7775,34.8139,34.2953,34.4045,378257.0
2022-05-12 13:30:00,37.81,37.87,37.36,37.53,272856.0,34.4045,34.459,33.995,34.1497,272856.0
2022-05-12 14:00:00,37.52,37.58,37.23,37.5,298660.0,34.1406,34.1952,33.8767,34.1224,298660.0
2022-05-12 14:30:00,37.5,37.61,37.17,37.4,363159.0,34.1224,34.2225,33.8221,34.0314,363159.0
2022-05-12 15:00:00,37.4,37.89,37.2,37.53,564007.0,34.0314,34.4772,33.8494,34.1497,564007.0
2022-05-12 15:30:00,37.51,38.07,37.5,38.02,1431044.0,34.1315,34.641,34.1224,34.5955,1431044.0
2022-05-13 09:30:00,39.06,40.83,39.06,40.46,1144673.0,35.5419,37.1524,35.5419,36.8158,1144673.0
2022-05-13 10:00:00,40.48,41.05,40.43,40.99,531946.0,36.834,37.3526,36.7885,37.298,531946.0
2022-05-13 10:30:00,41.0,41.34,40.62,41.12,560612.0,37.3071,37.6165,36.9614,37.4163,560612.0
2022-05-13 11:00:00,41.12,41.23,40.94,41.02,265741.0,37.4163,37.5164,37.2525,37.3253,265741.0
2022-05-13 11:30:00,41.03,41.45,40.83,41.43,340928.0,37.3344,37.7166,37.1524,37.6984,340928.0
2022-05-13 12:00:00,41.44,41.8,41.36,41.62,304722.0,37.7075,38.0351,37.6347,37.8713,304722.0
2022-05-13 12:30:00,41.64,41.84,41.28,41.8,425716.0,37.8895,38.0715,37.5619,38.0351,425716.0
2022-05-13 13:00:00,41.81,41.92,40.97,41.37,405574.0,38.0442,38.1443,37.2798,37.6438,405574.0
2022-05-13 13:30:00,41.39,41.46,40.67,40.71,266988.0,37.662,37.7257,37.0069,37.0432,266988.0
2022-05-13 14:00:00,40.69,40.92,40.39,40.67,404363.0,37.025,37.2343,36.7521,37.0069,404363.0
2022-05-13 14:30:00,40.68,41.15,40.65,41.15,195925.0,37.016,37.4436,36.9887,37.4436,195925.0
2022-05-13 15:00:00,41.15,41.19,40.97,41.12,260671.0,37.4436,37.48,37.2798,37.4163,260671.0
2022-05-13 15:30:00,41.11,41.21,40.67,41.16,1109530.0,37.4072,37.4982,37.0069,37.4527,1109530.0
2022-05-16 09:30:00,41.36,42.76,41.26,42.47,1133388.0,37.6347,38.9086,37.5437,38.6447,1133388.0
2022-05-16 10:00:00,42.44,42.99,42.12,42.65,493807.0,38.6174,39.1179,38.3262,38.8085,493807.0
2022-05-16 10:30:00,42.65,42.7,42.18,42.46,429929.0,38.8085,38.854,38.3808,38.6356,429929.0
2022-05-16 11:00:00,42.45,42.61,42.16,42.24,368482.0,38.6265,38.7721,38.3626,38.4354,368482.0
2022-05-16 11:30:00,42.24,42.82,42.03,42.82,299030.0,38.4354,38.9632,38.2444,38.9632,299030.0
2022-05-16 12:00:00,42.83,42.97,42.69,42.96,331096.0,38.9723,39.0997,38.8449,39.0906,331096.0
2022-05-16 12:30:00,42.95,43.0,42.7,42.97,461302.0,39.0815,39.127,38.854,39.0997,461302.0
2022-05-16 13:00:00,42.95,43.36,42.88,43.33,346646.0,39.0815,39.4546,39.0178,39.4273,346646.0
2022-05-16 13:30:00,43.31,43.38,42.98,43.1,395988.0,39.4091,39.4728,39.1088,39.218,395988.0
2022-05-16 14:00:00,43.12,43.31,42.98,43.19,420208.0,39.2362,39.4091,39.1088,39.2999,420208.0
2022-05-16 14:30:00,43.18,43.2,42.91,43.05,342714.0,39.2908,39.309,39.0451,39.1725,342714.0
2022-05-16 15:00:00,43.04,43.23,42.62,42.77,413654.0,39.1634,39.3363,38.7812,38.9177,413654.0
2022-05-16 15:30:00,42.77,42.77,42.26,42.42,1084765.0,38.9177,38.9177,38.4536,38.5992,1084765.0
2022-05-17 09:30:00,42.87,43.2,42.39,42.97,833479.0,39.0087,39.309,38.5719,39.0997,833479.0
2022-05-17 10:00:00,42.98,43.02,42.43,42.65,812871.0,39.1088,39.1452,38.6083,38.8085,812871.0
2022-05-17 10:30:00,42.66,42.95,42.61,42.95,460246.0,38.8176,39.0815,38.7721,39.0815,460246.0
2022-05-17 11:00:00,42.93,43.34,42.91,43.29,283962.0,39.0633,39.4364,39.0451,39.3909,283962.0
2022-05-17 11:30:00,43.27,43.31,42.92,43.0,173478.0,39.3727,39.4091,39.0542,39.127,173478.0
2022-05-17 12:00:00,43.0,43.22,42.84,43.1,295661.0,39.127,39.3272,38.9814,39.218,295661.0
2022-05-17 12:30:00,43.1,43.46,43.04,43.25,184116.0,39.218,39.5456,39.1634,39.3545,184116.0
2022-05-17 13:00:00,43.25,43.37,43.09,43.16,157327.0,39.3545,39.4637,39.2089,39.2726,157327.0
2022-05-17 13:30:00,43.16,43.43,43.15,43.21,177557.0,39.2726,39.5183,39.2635,39.3181,177557.0
2022-05-17 14:00:00,43.22,43.39,42.67,42.83,397854.0,39.3272,39.4819,38.8267,38.9723,397854.0
2022-05-17 14:30:00,42.82,43.11,42.57,42.92,454132.0,38.9632,39.2271,38.7357,39.0542,454132.0
2022-05-17 15:00:00,42.93,43.22,42.93,43.0,239776.0,39.0633,39.3272,39.0633,39.127,239776.0
2022-05-17 15:30:00,43.01,43.16,42.9,43.15,753059.0,39.1361,39.2726,39.036,39.2635,753059.0
2022-05-18 09:30:00,43.41,43.48,42.32,42.45,800513.0,39.5001,39.5638,38.5082,38.6265,800513.0
2022-05-18 10:00:00,42.44,42.81,42.24,42.31,550029.0,38.6174,38.9541,38.4354,38.4991,550029.0
2022-05-18 10:30:00,42.31,42.46,42.01,42.18,357717.0,38.4991,38.6356,38.2262,38.3808,357717.0
2022-05-18 11:00:00,42.17,42.18,41.14,41.22,354325.0,38.3717,38.3808,37.4345,37.5073,354325.0
2022-05-18 11:30:00,41.2,41.39,41.06,41.26,376255.0,37.4891,37.662,37.3617,37.5437,376255.0
2022-05-18 12:00:00,41.26,41.44,40.86,40.94,286937.0,37.5437,37.7075,37.1797,37.2525,286937.0
2022-05-18 12:30:00,40.96,41.28,40.86,41.12,301623.0,37.2707,37.5619,37.1797,37.4163,301623.0
2022-05-18 13:00:00,41.11,41.12,40.34,40.61,850300.0,37.4072,37.4163,36.7066,36.9523,850300.0
2022-05-18 13:30:00,40.6,40.96,40.0,40.29,1079581.0,36.9432,37.2707,36.3972,36.6611,1079581.0
2022-05-18 14:00:00,40.3,40.45,40.09,40.36,201090.0,36.6702,36.8067,36.4791,36.7248,201090.0
2022-05-18 14:30:00,40.36,40.41,39.78,39.84,285384.0,36.7248,36.7703,36.197,36.2516,285384.0
2022-05-18 15:00:00,39.84,40.17,39.84,39.96,397955.0,36.2516,36.5519,36.2516,36.3608,397955.0
2022-05-18 15:30:00,39.96,40.53,39.86,40.45,1045557.0,36.3608,36.8795,36.2698,36.8067,1045557.0
2022-05-19 09:30:00,39.48,41.39,39.33,40.51,913732.0,35.924,37.662,35.7875,36.8613,913732.0
2022-05-19 10:00:00,40.51,40.82,40.11,40.11,486879.0,36.8613,37.1433,36.4973,36.4973,486879.0
2022-05-19 10:30:00,40.13,40.29,39.64,39.92,506839.0,36.5155,36.6611,36.0696,36.3244,506839.0
2022-05-19 11:00:00,39.94,40.9,39.91,40.83,357885.0,36.3426,37.2161,36.3153,37.1524,357885.0
2022-05-19 11:30:00,40.84,41.42,40.84,41.14,318635.0,37.1615,37.6893,37.1615,37.4345,318635.0
2022-05-19 12:00:00,41.16,41.21,40.81,41.01,241540.0,37.4527,37.4982,37.1342,37.3162,241540.0
2022-05-19 12:30:00,41.01,41.06,40.41,40.69,221443.0,37.3162,37.3617,36.7703,37.025,221443.0
2022-05-19 13:00:00,40.69,40.99,40.46,40.84,350253.0,37.025,37.298,36.8158,37.1615,350253.0
2022-05-19 13:30:00,40.86,41.26,40.45,41.1,314580.0,37.1797,37.5437,36.8067,37.3981,314580.0
2022-05-19 14:00:00,41.1,41.22,40.9,41.17,391011.0,37.3981,37.5073,37.2161,37.4618,391011.0
2022-05-19 14:30:00,41.12,41.76,41.05,41.65,485061.0,37.4163,37.9987,37.3526,37.8986,485061.0
2022-05-19 15:00:00,41.65,41.9,40.85,40.87,365591.0,37.8986,38.1261,37.1706,37.1888,365591.0
2022-05-19 15:30:00,40.87,41.23,40.72,40.81,824064.0,37.1888,37.5164,37.0523,37.1342,824064.0
2022-05-20 09:30:00,41.08,42.19,41.0,42.19,953266.0,37.3799,38.3899,37.3071,38.3899,953266.0
2022-05-20 10:00:00,42.19,42.3,41.55,42.07,558488.0,38.3899,38.49,37.8076,38.2808,558488.0
2022-05-20 10:30:00,42.07,42.3,41.32,41.33,495622.0,38.2808,38.49,37.5983,37.6074,495622.0
2022-05-20 11:00:00,41.32,41.48,40.94,41.3,359361.0,37.5983,37.7439,37.2525,37.5801,359361.0
2022-05-20 11:30:00,41.28,41.73,41.26,41.51,398720.0,37.5619,37.9714,37.5437,37.7712,398720.0
2022-05-20 12:00:00,41.51,41.54,41.13,41.4,395378.0,37.7712,37.7985,37.4254,37.6711,395378.0
2022-05-20 12:30:00,41.4,41.41,40.78,41.0,434440.0,37.6711,37.6802,37.1069,37.3071,434440.0
2022-05-20 13:00:00,40.98,40.98,40.23,40.3,524133.0,37.2889,37.2889,36.6065,36.6702,524133.0
2022-05-20 13:30:00,40.28,41.13,40.26,41.09,618392.0,36.652,37.4254,36.6338,37.389,618392.0
2022-05-20 14:00:00,41.09,41.1,40.56,40.72,319200.0,37.389,37.3981,36.9068,37.0523,319200.0
2022-05-20 14:30:00,40.72,41.22,40.56,40.94,202935.0,37.0523,37.5073,36.9068,37.2525,202935.0
2022-05-20 15:00:00,40.94,41.2,40.79,41.19,336500.0,37.2525,37.4891,37.116,37.48,336500.0
2022-05-20 15:30:00,41.19,41.67,41.03,41.67,941267.0,37.48,37.9168,37.3344,37.9168,941267.0
2022-05-23 09:30:00,42.33,42.89,41.87,42.37,762859.0,38.5173,39.0269,38.0988,38.5537,762859.0
2022-05-23 10:00:00,42.36,42.96,42.12,42.85,470773.0,38.5446,39.0906,38.3262,38.9905,470773.0
2022-05-23 10:30:00,42.87,42.98,42.44,42.7,301149.0,39.0087,39.1088,38.6174,38.854,301149.0
2022-05-23 11:00:00,42.71,43.06,42.56,43.05,316172.0,38.8631,39.1816,38.7266,39.1725,316172.0
2022-05-23 11:30:00,43.05,43.21,42.92,43.08,370593.0,39.1725,39.3181,39.0542,39.1998,370593.0
2022-05-23 12:00:00,43.09,43.35,43.03,43.09,309329.0,39.2089,39.4455,39.1543,39.2089,309329.0
2022-05-23 12:30:00,43.11,43.13,42.88,43.06,469503.0,39.2271,39.2453,39.0178,39.1816,469503.0
2022-05-23 13:00:00,43.06,43.18,42.78,43.16,487105.0,39.1816,39.2908,38.9268,39.2726,487105.0
2022-05-23 13:30:00,43.16,43.92,43.15,43.88,450405.0,39.2726,39.9641,39.2635,39.9277,450405.0
2022-05-23 14:00:00,43.88,44.17,43.83,44.02,603516.0,39.9277,40.1916,39.8822,40.0551,603516.0
2022-05-23 14:30:00,44.03,44.27,43.98,44.15,416059.0,40.0642,40.2826,40.0187,40.1734,416059.0
2022-05-23 15:00:00,44.15,44.37,43.95,44.03,668173.0,40.1734,40.3736,39.9914,40.0642,668173.0
2022-05-23 15:30:00,44.04,44.23,43.92,44.16,1101670.0,40.0733,40.2462,39.9641,40.1825,1101670.0
2022-05-24 09:30:00,43.41,44.46,43.38,44.23,922497.0,39.5001,40.4555,39.4728,40.2462,922497.0
2022-05-24 10:00:00,44.22,44.31,43.28,44.01,846598.0,40.2371,40.319,39.3818,40.046,846598.0
2022-05-24 10:30:00,44.02,44.02,43.13,43.5,544221.0,40.0551,40.0551,39.2453,39.582,544221.0
2022-05-24 11:00:00,43.49,43.75,43.14,43.32,461617.0,39.5729,39.8094,39.2544,39.4182,461617.0
2022-05-24 11:30:00,43.33,43.84,43.07,43.66,584203.0,39.4273,39.8913,39.1907,39.7275,584203.0
2022-05-24 12:00:00,43.66,43.92,43.49,43.5,321109.0,39.7275,39.9641,39.5729,39.582,321109.0
2022-05-24 12:30:00,43.53,43.58,43.15,43.4,225673.0,39.6093,39.6547,39.2635,39.491,225673.0
2022-05-24 13:00:00,43.39,43.5,43.23,43.36,174807.0,39.4819,39.582,39.3363,39.4546,174807.0
2022-05-24 13:30:00,43.33,43.54,43.2,43.44,193969.0,39.4273,39.6183,39.309,39.5274,193969.0
2022-05-24 14:00:00,43.46,43.75,43.32,43.7,217496.0,39.5456,39.8094,39.4182,39.7639,217496.0
2022-05-24 14:30:00,43.69,43.84,43.28,43.52,319551.0,39.7548,39.8913,39.3818,39.6002,319551.0
2022-05-24 15:00:00,43.52,43.82,43.47,43.71,373096.0,39.6002,39.8731,39.5547,39.773,373096.0
2022-05-24 15:30:00,43.71,43.99,43.52,43.62,1120284.0,39.773,40.0278,39.6002,39.6911,1120284.0
2022-05-25 09:30:00,43.62,45.0,43.51,44.97,593644.0,39.6911,40.9468,39.5911,40.9195,593644.0
2022-05-25 10:00:00,44.97,45.27,44.58,45.14,591604.0,40.9195,41.1925,40.5647,41.0742,591604.0
2022-05-25 10:30:00,45.15,45.27,44.77,44.91,330335.0,41.0833,41.1925,40.7376,40.865,330335.0
2022-05-25 11:00:00,44.92,44.95,44.53,44.59,317677.0,40.8741,40.9014,40.5192,40.5738,317677.0
2022-05-25 11:30:00,44.6,44.67,44.21,44.61,424973.0,40.5829,40.6466,40.228,40.592,424973.0
2022-05-25 12:00:00,44.61,44.76,44.48,44.56,418975.0,40.592,40.7285,40.4737,40.5465,418975.0
2022-05-25 12:30:00,44.56,44.88,44.38,44.69,356269.0,40.5465,40.8377,40.3827,40.6648,356269.0
2022-05-25 13:00:00,44.68,44.72,44.55,44.69,241852.0,40.6557,40.6921,40.5374,40.6648,241852.0
2022-05-25 13:30:00,44.68,44.81,44.51,44.69,397476.0,40.6557,40.774,40.501,40.6648,397476.0
2022-05-25 14:00:00,44.67,45.13,44.5,45.07,646759.0,40.6466,41.0651,40.4919,41.0105,646759.0
2022-05-25 14:30:00,45.09,45.15,44.92,45.11,300771.0,41.0287,41.0833,40.8741,41.0469,300771.0
2022-05-25 15:00:00,45.12,45.47,45.1,45.32,485851.0,41.056,41.3745,41.0378,41.238,485851.0
2022-05-25 15:30:00,45.32,45.58,45.16,45.55,1079203.0,41.238,41.4746,41.0924,41.4473,1079203.0
2022-05-26 09:30:00,45.94,46.61,45.92,46.03,1021685.0,41.8022,42.4118,41.784,41.8841,1021685.0
2022-05-26 10:00:00,46.02,46.27,45.83,45.91,657770.0,41.875,42.1025,41.7021,41.7749,657770.0
2022-05-26 10:30:00,45.93,46.65,45.92,46.63,921027.0,41.7931,42.4482,41.784,42.43,921027.0
2022-05-26 11:00:00,46.62,46.89,46.54,46.72,558069.0,42.4209,42.6666,42.3481,42.5119,558069.0
2022-05-26 11:30:00,46.73,46.83,46.37,46.63,382355.0,42.521,42.612,42.1935,42.43,382355.0
2022-05-26 12:00:00,46.63,46.76,46.38,46.5,484904.0,42.43,42.5483,42.2026,42.3117,484904.0
2022-05-26 12:30:00,46.5,46.55,46.28,46.29,639277.0,42.3117,42.3572,42.1116,42.1207,639277.0
2022-05-26 13:00:00,46.28,46.38,45.78,45.87,445837.0,42.1116,42.2026,41.6566,41.7385,445837.0
2022-05-26 13:30:00,45.88,46.06,45.58,46.04,362396.0,41.7476,41.9114,41.4746,41.8932,362396.0
2022-05-26 14:00:00,46.04,46.38,46.03,46.18,561316.0,41.8932,42.2026,41.8841,42.0206,561316.0
2022-05-26 14:30:00,46.17,46.18,45.89,45.95,303160.0,42.0115,42.0206,41.7567,41.8113,303160.0
2022-05-26 15:00:00,45.96,46.07,45.69,46.0,479897.0,41.8204,41.9205,41.5747,41.8568,479897.0
2022-05-26 15:30:00,45.98,46.26,45.82,45.84,933859.0,41.8386,42.0934,41.693,41.7112,933859.0
2022-05-27 09:30:00,45.7,46.16,45.52,45.85,946117.0,41.5838,42.0024,41.42,41.7203,946117.0
2022-05-27 10:00:00,45.84,46.11,45.69,46.0,788196.0,41.7112,41.9569,41.5747,41.8568,788196.0
2022-05-27 10:30:00,46.01,46.02,45.58,45.87,459667.0,41.8659,41.875,41.4746,41.7385,459667.0
2022-05-27 11:00:00,45.88,46.13,45.69,46.12,559814.0,41.7476,41.9751,41.5747,41.966,559814.0
2022-05-27 11:30:00,46.12,46.78,46.1,46.78,592653.0,41.966,42.5665,41.9478,42.5665,592653.0
2022-05-27 12:00:00,46.78,46.97,46.6,46.89,373653.0,42.5665,42.7394,42.4027,42.6666,373653.0
2022-05-27 12:30:00,46.88,47.11,46.71,47.11,462105.0,42.6575,42.8668,42.5028,42.8668,462105.0
2022-05-27 13:00:00,47.11,47.38,46.94,47.17,600421.0,42.8668,43.1125,42.7121,42.9214,600421.0
2022-05-27 13:30:00,47.16,47.36,47.02,47.3,236663.0,42.9123,43.0943,42.7849,43.0397,236663.0
2022-05-27 14:00:00,47.31,47.61,47.28,47.56,304615.0,43.0488,43.3218,43.0215,43.2763,304615.0
2022-05-27 14:30:00,47.57,47.63,47.37,47.54,344211.0,43.2854,43.34,43.1034,43.2581,344211.0
2022-05-27 15:00:00,47.54,47.57,47.42,47.54,365529.0,43.2581,43.2854,43.1489,43.2581,365529.0
2022-05-27 15:30:00,47.54,47.64,47.25,47.63,1065735.0,43.2581,43.3491,42.9942,43.34,1065735.0
2022-05-31 09:30:00,49.73,50.46,49.1,49.13,1672997.0,45.2508,45.9151,44.6776,44.7049,1672997.0
2022-05-31 10:00:00,49.1,49.34,48.39,49.05,1038485.0,44.6776,44.8959,44.0315,44.6321,1038485.0
2022-05-31 10:30:00,49.05,49.42,48.79,48.83,546484.0,44.6321,44.9687,44.3955,44.4319,546484.0
2022-05-31 11:00:00,48.83,48.85,47.78,47.99,760539.0,44.4319,44.4501,43.4765,43.6675,760539.0
2022-05-31 11:30:00,48.0,48.4,47.82,48.26,945635.0,43.6766,44.0406,43.5129,43.9132,945635.0
2022-05-31 12:00:00,48.27,48.46,47.98,48.12,476888.0,43.9223,44.0952,43.6584,43.7858,476888.0
2022-05-31 12:30:00,48.12,48.49,48.05,48.1,573887.0,43.7858,44.1225,43.7221,43.7676,573887.0
2022-05-31 13:00:00,48.09,48.25,47.83,48.0,643225.0,43.7585,43.9041,43.5219,43.6766,643225.0
2022-05-31 13:30:00,47.99,48.14,47.61,47.63,685275.0,43.6675,43.804,43.3218,43.34,685275.0
2022-05-31 14:00:00,47.62,47.79,46.95,46.96,858989.0,43.3309,43.4856,42.7212,42.7303,858989.0
2022-05-31 14:30:00,46.95,47.14,46.42,46.69,914687.0,42.7212,42.8941,42.2389,42.4846,914687.0
2022-05-31 15:00:00,46.68,47.09,46.2,46.75,1100285.0,42.4755,42.8486,42.0388,42.5392,1100285.0
2022-05-31 15:30:00,46.75,47.53,46.49,47.12,4444811.0,42.5392,43.249,42.3026,42.8759,4444811.0
2022-06-01 09:30:00,48.03,48.97,48.0,48.49,1462319.0,43.7039,44.5593,43.6766,44.1225,1462319.0
2022-06-01 10:00:00,48.51,48.82,47.28,47.4,871205.0,44.1407,44.4228,43.0215,43.1307,871205.0
2022-06-01 10:30:00,47.39,47.58,47.12,47.47,481744.0,43.1216,43.2945,42.8759,43.1944,481744.0
2022-06-01 11:00:00,47.46,47.54,46.9,47.02,367720.0,43.1853,43.2581,42.6757,42.7849,367720.0
2022-06-01 11:30:00,47.01,47.02,46.55,46.68,251261.0,42.7758,42.7849,42.3572,42.4755,251261.0
2022-06-01 12:00:00,46.7,47.02,46.5,46.82,281072.0,42.4937,42.7849,42.3117,42.6029,281072.0
2022-06-01 12:30:00,46.82,47.39,46.81,47.39,572410.0,42.6029,43.1216,42.5938,43.1216,572410.0
2022-06-01 13:00:00,47.4,47.97,47.21,47.73,378734.0,43.1307,43.6493,42.9578,43.431,378734.0
2022-06-01 13:30:00,47.73,48.0,47.64,47.83,477814.0,43.431,43.6766,43.3491,43.5219,477814.0
2022-06-01 14:00:00,47.82,48.19,47.73,48.05,443352.0,43.5129,43.8495,43.431,43.7221,443352.0
2022-06-01 14:30:00,48.05,48.1,47.61,47.72,266441.0,43.7221,43.7676,43.3218,43.4219,266441.0
2022-06-01 15:00:00,47.73,48.16,47.72,48.02,442642.0,43.431,43.8222,43.4219,43.6948,442642.0
2022-06-01 15:30:00,48.02,48.07,47.53,47.62,869157.0,43.6948,43.7403,43.249,43.3309,869157.0
2022-06-02 09:30:00,47.14,47.8,46.8,47.44,661439.0,42.8941,43.4947,42.5847,43.1671,661439.0
2022-06-02 10:00:00,47.45,48.13,47.43,47.69,453758.0,43.1762,43.7949,43.158,43.3946,453758.0
2022-06-02 10:30:00,47.71,47.92,47.45,47.59,295175.0,43.4128,43.6038,43.1762,43.3036,295175.0
2022-06-02 11:00:00,47.61,48.13,47.55,48.09,319356.0,43.3218,43.7949,43.2672,43.7585,319356.0
2022-06-02 11:30:00,48.11,48.4,47.99,48.16,296350.0,43.7767,44.0406,43.6675,43.8222,296350.0
2022-06-02 12:00:00,48.19,48.28,47.97,48.28,178682.0,43.8495,43.9314,43.6493,43.9314,178682.0
2022-06-02 12:30:00,48.28,48.36,48.1,48.19,201316.0,43.9314,44.0042,43.7676,43.8495,201316.0
2022-06-02 13:00:00,48.2,48.36,47.92,48.04,250801.0,43.8586,44.0042,43.6038,43.713,250801.0
2022-06-02 13:30:00,48.05,48.1,47.6,47.89,208162.0,43.7221,43.7676,43.3127,43.5765,208162.0
2022-06-02 14:00:00,47.88,47.9,47.43,47.46,174457.0,43.5674,43.5856,43.158,43.1853,174457.0
2022-06-02 14:30:00,47.47,47.47,46.89,46.94,398749.0,43.1944,43.1944,42.6666,42.7121,398749.0
2022-06-02 15:00:00,46.95,47.82,46.93,47.66,702704.0,42.7212,43.5129,42.703,43.3673,702704.0
2022-06-02 15:30:00,47.65,47.7,47.28,47.47,1134868.0,43.3582,43.4037,43.0215,43.1944,1134868.0
2022-06-03 09:30:00,47.4,48.12,47.31,48.11,600366.0,43.1307,43.7858,43.0488,43.7767,600366.0
2022-06-03 10:00:00,48.12,48.29,47.85,48.01,353676.0,43.7858,43.9405,43.5401,43.6857,353676.0
2022-06-03 10:30:00,48.0,48.06,47.37,47.81,350734.0,43.6766,43.7312,43.1034,43.5038,350734.0
2022-06-03 11:00:00,47.8,48.0,47.52,47.59,218225.0,43.4947,43.6766,43.2399,43.3036,218225.0
2022-06-03 11:30:00,47.61,47.77,47.31,47.55,216884.0,43.3218,43.4674,43.0488,43.2672,216884.0
2022-06-03 12:00:00,47.57,47.79,47.35,47.79,219601.0,43.2854,43.4856,43.0852,43.4856,219601.0
2022-06-03 12:30:00,47.79,48.02,47.69,47.94,215451.0,43.4856,43.6948,43.3946,43.622,215451.0
2022-06-03 13:00:00,47.95,48.15,47.83,48.08,165532.0,43.6311,43.8131,43.5219,43.7494,165532.0
2022-06-03 13:30:00,48.09,48.09,47.85,47.91,124676.0,43.7585,43.7585,43.5401,43.5947,124676.0
2022-06-03 14:00:00,47.93,48.22,47.8,48.21,173910.0,43.6129,43.8768,43.4947,43.8677,173910.0
2022-06-03 14:30:00,48.23,48.43,48.0,48.36,282562.0,43.8859,44.0679,43.6766,44.0042,282562.0
2022-06-03 15:00:00,48.36,48.48,48.2,48.47,271535.0,44.0042,44.1134,43.8586,44.1043,271535.0
2022-06-03 15:30:00,48.46,48.49,48.09,48.3,644863.0,44.0952,44.1225,43.7585,43.9496,644863.0
2022-06-06 09:30:00,48.92,49.07,48.25,48.28,671373.0,44.5138,44.6503,43.9041,43.9314,671373.0
2022-06-06 10:00:00,48.33,48.38,47.6,47.97,434920.0,43.9769,44.0224,43.3127,43.6493,434920.0
2022-06-06 10:30:00,47.97,48.56,47.82,48.44,502132.0,43.6493,44.1862,43.5129,44.077,502132.0
2022-06-06 11:00:00,48.46,48.49,47.65,47.84,261999.0,44.0952,44.1225,43.3582,43.531,261999.0
2022-06-06 11:30:00,47.85,48.32,47.8,48.32,177973.0,43.5401,43.9678,43.4947,43.9678,177973.0
2022-06-06 12:00:00,48.31,48.34,47.99,48.08,173010.0,43.9587,43.986,43.6675,43.7494,173010.0
2022-06-06 12:30:00,48.08,48.47,48.05,48.41,176623.0,43.7494,44.1043,43.7221,44.0497,176623.0
2022-06-06 13:00:00,48.41,48.41,48.13,48.36,171832.0,44.0497,44.0497,43.7949,44.0042,171832.0
2022-06-06 13:30:00,48.37,48.78,48.32,48.75,242619.0,44.0133,44.3864,43.9678,44.3591,242619.0
2022-06-06 14:00:00,48.75,48.75,48.28,48.31,189047.0,44.3591,44.3591,43.9314,43.9587,189047.0
2022-06-06 14:30:00,48.28,48.44,48.13,48.33,195110.0,43.9314,44.077,43.7949,43.9769,195110.0
2022-06-06 15:00:00,48.31,48.33,48.07,48.23,258623.0,43.9587,43.9769,43.7403,43.8859,258623.0
2022-06-06 15:30:00,48.23,48.57,48.21,48.55,635371.0,43.8859,44.1953,43.8677,44.1771,635371.0
2022-06-07 09:30:00,48.12,50.57,48.06,50.52,1152504.0,43.7858,46.0152,43.7312,45.9697,1152504.0
2022-06-07 10:00:00,50.52,50.68,49.92,50.57,695222.0,45.9697,46.1152,45.4237,46.0152,695222.0
2022-06-07 10:30:00,50.57,50.87,50.26,50.83,408596.0,46.0152,46.2881,45.7331,46.2517,408596.0
2022-06-07 11:00:00,50.84,50.95,50.61,50.75,479838.0,46.2608,46.3609,46.0516,46.1789,479838.0
2022-06-07 11:30:00,50.76,50.97,50.55,50.95,280212.0,46.188,46.3791,45.997,46.3609,280212.0
2022-06-07 12:00:00,50.96,51.28,50.8,51.24,483258.0,46.37,46.6612,46.2244,46.6248,483258.0
2022-06-07 12:30:00,51.25,51.77,51.25,51.77,426553.0,46.6339,47.1071,46.6339,47.1071,426553.0
2022-06-07 13:00:00,51.78,51.85,50.98,51.21,536279.0,47.1162,47.1799,46.3882,46.5975,536279.0
2022-06-07 13:30:00,51.22,51.47,51.14,51.39,284791.0,46.6066,46.8341,46.5338,46.7613,284791.0
2022-06-07 14:00:00,51.39,51.88,51.33,51.81,351522.0,46.7613,47.2072,46.7067,47.1435,351522.0
2022-06-07 14:30:00,51.83,51.93,51.58,51.75,329513.0,47.1617,47.2527,46.9342,47.0889,329513.0
2022-06-07 15:00:00,51.76,51.91,51.6,51.62,468906.0,47.098,47.2345,46.9524,46.9706,468906.0
2022-06-07 15:30:00,51.61,51.66,51.34,51.39,1404291.0,46.9615,47.007,46.7158,46.7613,1404291.0
2022-06-08 09:30:00,51.75,51.95,50.86,51.49,786253.0,47.0889,47.2709,46.279,46.8523,786253.0
2022-06-08 10:00:00,51.49,51.5,51.08,51.26,346669.0,46.8523,46.8614,46.4792,46.643,346669.0
2022-06-08 10:30:00,51.23,51.42,51.08,51.15,489207.0,46.6157,46.7886,46.4792,46.5429,489207.0
2022-06-08 11:00:00,51.14,51.18,50.96,51.13,345910.0,46.5338,46.5702,46.37,46.5247,345910.0
2022-06-08 11:30:00,51.14,51.77,51.1,51.69,303559.0,46.5338,47.1071,46.4974,47.0343,303559.0
2022-06-08 12:00:00,51.69,51.83,51.4,51.5,298795.0,47.0343,47.1617,46.7704,46.8614,298795.0
2022-06-08 12:30:00,51.51,51.55,51.17,51.48,596123.0,46.8705,46.9069,46.5611,46.8432,596123.0
2022-06-08 13:00:00,51.48,51.82,51.27,51.29,253409.0,46.8432,47.1526,46.6521,46.6703,253409.0
2022-06-08 13:30:00,51.27,51.41,50.99,51.26,231571.0,46.6521,46.7795,46.3973,46.643,231571.0
2022-06-08 14:00:00,51.27,51.5,51.11,51.24,250648.0,46.6521,46.8614,46.5065,46.6248,250648.0
2022-06-08 14:30:00,51.23,51.41,51.06,51.12,426414.0,46.6157,46.7795,46.461,46.5156,426414.0
2022-06-08 15:00:00,51.09,51.37,51.02,51.31,617918.0,46.4883,46.7431,46.4246,46.6885,617918.0
2022-06-08 15:30:00,51.29,51.47,51.1,51.18,944290.0,46.6703,46.8341,46.4974,46.5702,944290.0
2022-06-09 09:30:00,50.65,51.0,50.11,50.62,492778.0,46.088,46.4064,45.5966,46.0607,492778.0
2022-06-09 10:00:00,50.62,51.24,50.57,50.91,311226.0,46.0607,46.6248,46.0152,46.3245,311226.0
2022-06-09 10:30:00,50.91,51.09,50.61,50.85,260774.0,46.3245,46.4883,46.0516,46.2699,260774.0
2022-06-09 11:00:00,50.86,50.89,50.53,50.57,145760.0,46.279,46.3063,45.9788,46.0152,145760.0
2022-06-09 11:30:00,50.55,51.0,50.52,50.94,239953.0,45.997,46.4064,45.9697,46.3518,239953.0
2022-06-09 12:00:00,50.94,51.0,50.55,50.85,141264.0,46.3518,46.4064,45.997,46.2699,141264.0
2022-06-09 12:30:00,50.86,51.22,50.71,51.2,218024.0,46.279,46.6066,46.1425,46.5884,218024.0
2022-06-09 13:00:00,51.2,51.34,51.07,51.15,184844.0,46.5884,46.7158,46.4701,46.5429,184844.0
2022-06-09 13:30:00,51.14,51.5,51.01,51.49,171425.0,46.5338,46.8614,46.4155,46.8523,171425.0
2022-06-09 14:00:00,51.49,51.63,51.34,51.59,430452.0,46.8523,46.9797,46.7158,46.9433,430452.0
2022-06-09 14:30:00,51.58,51.58,51.27,51.39,355584.0,46.9342,46.9342,46.6521,46.7613,355584.0
2022-06-09 15:00:00,51.4,51.4,50.99,51.03,509385.0,46.7704,46.7704,46.3973,46.4337,509385.0
2022-06-09 15:30:00,51.02,51.07,50.02,50.03,1591237.0,46.4246,46.4701,45.5147,45.5238,1591237.0
2022-06-10 09:30:00,49.18,49.82,48.33,49.81,818754.0,44.7504,45.3327,43.9769,45.3236,818754.0
2022-06-10 10:00:00,49.79,49.81,48.63,48.64,610463.0,45.3054,45.3236,44.2499,44.259,610463.0
2022-06-10 10:30:00,48.57,48.67,48.12,48.33,386968.0,44.1953,44.2863,43.7858,43.9769,386968.0
2022-06-10 11:00:00,48.31,48.37,47.75,48.3,324690.0,43.9587,44.0133,43.4492,43.9496,324690.0
2022-06-10 11:30:00,48.28,48.49,47.78,48.25,232572.0,43.9314,44.1225,43.4765,43.9041,232572.0
2022-06-10 12:00:00,48.25,48.38,47.82,48.08,228221.0,43.9041,44.0224,43.5129,43.7494,228221.0
2022-06-10 12:30:00,48.07,48.14,47.72,47.91,257080.0,43.7403,43.804,43.4219,43.5947,257080.0
2022-06-10 13:00:00,47.91,48.15,47.72,48.12,156383.0,43.5947,43.8131,43.4219,43.7858,156383.0
2022-06-10 13:30:00,48.11,48.42,48.01,48.32,285888.0,43.7767,44.0588,43.6857,43.9678,285888.0
2022-06-10 14:00:00,48.34,48.55,48.17,48.43,213500.0,43.986,44.1771,43.8313,44.0679,213500.0
2022-06-10 14:30:00,48.43,48.9,48.28,48.88,204820.0,44.0679,44.4956,43.9314,44.4774,204820.0
2022-06-10 15:00:00,48.86,49.41,48.75,49.25,275516.0,44.4592,44.9596,44.3591,44.814,275516.0
2022-06-10 15:30:00,49.24,49.36,48.72,48.8,603424.0,44.805,44.9141,44.3318,44.4046,603424.0
2022-06-13 09:30:00,46.47,46.5,44.85,45.27,1163174.0,42.2844,42.3117,40.8104,41.1925,1163174.0
2022-06-13 10:00:00,45.29,45.75,44.44,44.58,1121617.0,41.2107,41.6293,40.4373,40.5647,1121617.0
2022-06-13 10:30:00,44.54,44.77,43.9,44.35,764791.0,40.5283,40.7376,39.9459,40.3554,764791.0
2022-06-13 11:00:00,44.34,45.02,43.9,44.97,823279.0,40.3463,40.965,39.9459,40.9195,823279.0
2022-06-13 11:30:00,44.97,45.96,44.67,45.78,558706.0,40.9195,41.8204,40.6466,41.6566,558706.0
2022-06-13 12:00:00,45.72,45.97,45.37,45.75,355104.0,41.602,41.8295,41.2835,41.6293,355104.0
2022-06-13 12:30:00,45.71,46.43,45.6,45.64,474456.0,41.5929,42.248,41.4928,41.5292,474456.0
2022-06-13 13:00:00,45.65,45.91,45.49,45.75,235990.0,41.5383,41.7749,41.3927,41.6293,235990.0
2022-06-13 13:30:00,45.75,46.5,45.74,46.34,305811.0,41.6293,42.3117,41.6202,42.1662,305811.0
2022-06-13 14:00:00,46.34,46.38,46.03,46.14,273971.0,42.1662,42.2026,41.8841,41.9842,273971.0
2022-06-13 14:30:00,46.13,46.54,45.98,46.02,315545.0,41.9751,42.3481,41.8386,41.875,315545.0
2022-06-13 15:00:00,46.0,46.07,45.44,45.45,308983.0,41.8568,41.9205,41.3472,41.3563,308983.0
2022-06-13 15:30:00,45.45,45.71,45.18,45.57,923693.0,41.3563,41.5929,41.1106,41.4655,923693.0
2022-06-14 09:30:00,46.6,47.44,45.79,47.2,852541.0,42.4027,43.1671,41.6657,42.9487,852541.0
2022-06-14 10:00:00,47.19,47.46,46.47,47.01,528316.0,42.9396,43.1853,42.2844,42.7758,528316.0
2022-06-14 10:30:00,46.99,47.38,46.66,47.2,256787.0,42.7576,43.1125,42.4573,42.9487,256787.0
2022-06-14 11:00:00,47.19,47.42,46.97,47.24,254528.0,42.9396,43.1489,42.7394,42.9851,254528.0
2022-06-14 11:30:00,47.24,47.65,46.98,47.65,216664.0,42.9851,43.3582,42.7485,43.3582,216664.0
2022-06-14 12:00:00,47.65,47.66,47.13,47.22,267844.0,43.3582,43.3673,42.885,42.9669,267844.0
2022-06-14 12:30:00,47.19,47.42,46.97,47.29,318219.0,42.9396,43.1489,42.7394,43.0306,318219.0
2022-06-14 13:00:00,47.28,47.33,46.26,46.3,272827.0,43.0215,43.067,42.0934,42.1298,272827.0
2022-06-14 13:30:00,46.26,46.64,46.05,46.51,272682.0,42.0934,42.4391,41.9023,42.3208,272682.0
2022-06-14 14:00:00,46.54,46.74,46.15,46.16,310868.0,42.3481,42.5301,41.9933,42.0024,310868.0
2022-06-14 14:30:00,46.16,46.17,45.76,45.92,270915.0,42.0024,42.0115,41.6384,41.784,270915.0
2022-06-14 15:00:00,45.92,46.05,44.98,45.31,638855.0,41.784,41.9023,40.9286,41.2289,638855.0
2022-06-14 15:30:00,45.31,46.08,45.3,46.0,1077310.0,41.2289,41.9296,41.2198,41.8568,1077310.0
2022-06-15 09:30:00,46.07,46.5,45.54,46.27,579082.0,41.9205,42.3117,41.4382,42.1025,579082.0
2022-06-15 10:00:00,46.29,46.44,45.84,46.18,308646.0,42.1207,42.2571,41.7112,42.0206,308646.0
2022-06-15 10:30:00,46.17,46.25,45.35,45.58,309813.0,42.0115,42.0843,41.2653,41.4746,309813.0
2022-06-15 11:00:00,45.6,45.87,45.44,45.71,307280.0,41.4928,41.7385,41.3472,41.5929,307280.0
2022-06-15 11:30:00,45.71,46.07,45.57,45.92,215213.0,41.5929,41.9205,41.4655,41.784,215213.0
2022-06-15 12:00:00,45.93,46.23,45.93,46.12,153453.0,41.7931,42.0661,41.7931,41.966,153453.0
2022-06-15 12:30:00,46.11,46.25,45.8,45.83,190398.0,41.9569,42.0843,41.6748,41.7021,190398.0
2022-06-15 13:00:00,45.82,45.98,45.71,45.93,244371.0,41.693,41.8386,41.5929,41.7931,244371.0
2022-06-15 13:30:00,45.93,45.94,45.36,45.92,396315.0,41.7931,41.8022,41.2744,41.784,396315.0
2022-06-15 14:00:00,45.85,46.26,44.91,44.94,549290.0,41.7203,42.0934,40.865,40.8923,549290.0
2022-06-15 14:30:00,44.92,46.5,44.35,45.29,800718.0,40.8741,42.3117,40.3554,41.2107,800718.0
2022-06-15 15:00:00,45.3,45.87,45.19,45.84,372673.0,41.2198,41.7385,41.1197,41.7112,372673.0
2022-06-15 15:30:00,45.82,46.13,45.38,45.64,841398.0,41.693,41.9751,41.2926,41.5292,841398.0
2022-06-16 09:30:00,44.01,44.33,42.37,42.5,867091.0,40.046,40.3372,38.5537,38.672,867091.0
2022-06-16 10:00:00,42.48,42.74,41.88,42.61,620114.0,38.6538,38.8904,38.1079,38.7721,620114.0
2022-06-16 10:30:00,42.6,42.87,42.02,42.03,506479.0,38.763,39.0087,38.2353,38.2444,506479.0
2022-06-16 11:00:00,42.03,42.32,41.75,42.17,569910.0,38.2444,38.5082,37.9896,38.3717,569910.0
2022-06-16 11:30:00,42.18,42.54,41.97,42.33,472667.0,38.3808,38.7084,38.1898,38.5173,472667.0
2022-06-16 12:00:00,42.32,42.32,41.53,41.81,348160.0,38.5082,38.5082,37.7894,38.0442,348160.0
2022-06-16 12:30:00,41.8,42.29,41.64,42.14,276574.0,38.0351,38.4809,37.8895,38.3444,276574.0
2022-06-16 13:00:00,42.16,42.52,42.07,42.31,524359.0,38.3626,38.6902,38.2808,38.4991,524359.0
2022-06-16 13:30:00,42.3,42.59,41.82,41.87,423304.0,38.49,38.7539,38.0533,38.0988,423304.0
2022-06-16 14:00:00,41.84,41.85,41.16,41.27,464959.0,38.0715,38.0806,37.4527,37.5528,464959.0
2022-06-16 14:30:00,41.26,41.67,41.22,41.43,426509.0,37.5437,37.9168,37.5073,37.6984,426509.0
2022-06-16 15:00:00,41.44,41.9,41.43,41.73,492048.0,37.7075,38.1261,37.6984,37.9714,492048.0
2022-06-16 15:30:00,41.73,42.05,41.52,41.78,938264.0,37.9714,38.2626,37.7803,38.0169,938264.0
2022-06-17 09:30:00,41.77,41.84,40.78,41.27,1000550.0,38.0078,38.0715,37.1069,37.5528,1000550.0
2022-06-17 10:00:00,41.28,41.31,39.74,39.94,590967.0,37.5619,37.5892,36.1606,36.3426,590967.0
2022-06-17 10:30:00,39.97,40.07,38.82,39.08,714898.0,36.3699,36.4609,35.3235,35.5601,714898.0
2022-06-17 11:00:00,39.07,39.49,38.35,38.75,586516.0,35.551,35.9331,34.8958,35.2598,586516.0
2022-06-17 11:30:00,38.76,39.5,38.32,38.98,711934.0,35.2689,35.9422,34.8685,35.4691,711934.0
2022-06-17 12:00:00,38.97,39.27,38.71,39.07,457432.0,35.46,35.7329,35.2234,35.551,457432.0
2022-06-17 12:30:00,39.06,39.08,38.16,38.42,505785.0,35.5419,35.5601,34.7229,34.9595,505785.0
2022-06-17 13:00:00,38.44,38.91,38.29,38.61,357171.0,34.9777,35.4054,34.8412,35.1324,357171.0
2022-06-17 13:30:00,38.6,38.74,38.4,38.58,285602.0,35.1233,35.2507,34.9413,35.1051,285602.0
2022-06-17 14:00:00,38.61,39.51,38.5,39.27,322585.0,35.1324,35.9513,35.0323,35.7329,322585.0
2022-06-17 14:30:00,39.27,39.5,39.01,39.35,268755.0,35.7329,35.9422,35.4964,35.8057,268755.0
2022-06-17 15:00:00,39.36,39.79,39.1,39.74,602232.0,35.8148,36.2061,35.5783,36.1606,602232.0
2022-06-17 15:30:00,39.75,39.79,39.14,39.2,1339244.0,36.1697,36.2061,35.6147,35.6693,1339244.0
2022-06-21 09:30:00,39.71,40.81,39.6,40.77,1238095.0,36.1333,37.1342,36.0332,37.0978,1238095.0
2022-06-21 10:00:00,40.76,41.14,40.13,40.41,850667.0,37.0887,37.4345,36.5155,36.7703,850667.0
2022-06-21 10:30:00,40.44,40.83,40.36,40.51,804740.0,36.7976,37.1524,36.7248,36.8613,804740.0
2022-06-21 11:00:00,40.52,40.62,39.8,39.8,490689.0,36.8704,36.9614,36.2152,36.2152,490689.0
2022-06-21 11:30:00,39.82,39.89,39.14,39.23,459875.0,36.2334,36.2971,35.6147,35.6966,459875.0
2022-06-21 12:00:00,39.23,39.65,39.04,39.64,384612.0,35.6966,36.0787,35.5237,36.0696,384612.0
2022-06-21 12:30:00,39.66,40.38,39.64,40.36,363262.0,36.0878,36.743,36.0696,36.7248,363262.0
2022-06-21 13:00:00,40.36,40.38,40.14,40.33,293828.0,36.7248,36.743,36.5246,36.6975,293828.0
2022-06-21 13:30:00,40.32,40.48,40.0,40.15,271670.0,36.6884,36.834,36.3972,36.5337,271670.0
2022-06-21 14:00:00,40.15,40.21,39.79,39.96,361210.0,36.5337,36.5883,36.2061,36.3608,361210.0
2022-06-21 14:30:00,39.96,40.2,39.73,40.04,344980.0,36.3608,36.5792,36.1515,36.4336,344980.0
2022-06-21 15:00:00,40.05,40.55,40.02,40.55,515997.0,36.4427,36.8977,36.4154,36.8977,515997.0
2022-06-21 15:30:00,40.54,40.55,40.27,40.34,982203.0,36.8886,36.8977,36.6429,36.7066,982203.0
2022-06-22 09:30:00,37.64,38.19,37.23,37.93,1510058.0,34.2498,34.7502,33.8767,34.5136,1510058.0
2022-06-22 10:00:00,37.94,39.02,37.6,38.76,617765.0,34.5227,35.5055,34.2134,35.2689,617765.0
2022-06-22 10:30:00,38.76,38.92,38.09,38.22,599118.0,35.2689,35.4145,34.6592,34.7775,599118.0
2022-06-22 11:00:00,38.21,38.24,37.53,37.74,392724.0,34.7684,34.7957,34.1497,34.3408,392724.0
2022-06-22 11:30:00,37.75,37.97,37.28,37.3,464482.0,34.3499,34.55,33.9222,33.9404,464482.0
2022-06-22 12:00:00,37.3,37.72,37.3,37.67,344856.0,33.9404,34.3226,33.9404,34.2771,344856.0
2022-06-22 12:30:00,37.64,37.75,37.4,37.51,278501.0,34.2498,34.3499,34.0314,34.1315,278501.0
2022-06-22 13:00:00,37.52,37.9,37.3,37.79,624051.0,34.1406,34.4863,33.9404,34.3863,624051.0
2022-06-22 13:30:00,37.78,38.16,37.59,38.05,307327.0,34.3772,34.7229,34.2043,34.6228,307327.0
2022-06-22 14:00:00,38.05,38.41,37.73,37.73,399781.0,34.6228,34.9504,34.3317,34.3317,399781.0
2022-06-22 14:30:00,37.74,37.79,37.43,37.64,306973.0,34.3408,34.3863,34.0587,34.2498,306973.0
2022-06-22 15:00:00,37.65,37.83,37.51,37.63,434673.0,34.2589,34.4226,34.1315,34.2407,434673.0
2022-06-22 15:30:00,37.61,37.83,37.4,37.49,1287110.0,34.2225,34.4226,34.0314,34.1133,1287110.0
2022-06-23 09:30:00,37.76,38.35,37.61,38.15,1100974.0,34.359,34.8958,34.2225,34.7138,1100974.0
2022-06-23 10:00:00,38.18,38.44,37.52,38.03,540432.0,34.7411,34.9777,34.1406,34.6046,540432.0
2022-06-23 10:30:00,38.04,38.04,37.35,37.35,433851.0,34.6137,34.6137,33.9859,33.9859,433851.0
2022-06-23 11:00:00,37.37,37.41,36.76,36.88,560817.0,34.0041,34.0405,33.449,33.5582,560817.0
2022-06-23 11:30:00,36.88,37.0,36.31,36.33,446240.0,33.5582,33.6674,33.0396,33.0578,446240.0
2022-06-23 12:00:00,36.34,36.35,36.01,36.06,497471.0,33.0669,33.076,32.7666,32.8121,497471.0
2022-06-23 12:30:00,36.07,36.1,35.66,35.71,583761.0,32.8212,32.8485,32.4481,32.4936,583761.0
2022-06-23 13:00:00,35.7,36.32,35.42,35.79,576017.0,32.4845,33.0487,32.2297,32.5664,576017.0
2022-06-23 13:30:00,35.78,36.01,35.73,35.96,334156.0,32.5573,32.7666,32.5118,32.7211,334156.0
2022-06-23 14:00:00,35.98,36.03,35.72,35.85,365742.0,32.7393,32.7848,32.5027,32.621,365742.0
2022-06-23 14:30:00,35.86,35.99,35.72,35.81,572640.0,32.6301,32.7484,32.5027,32.5846,572640.0
2022-06-23 15:00:00,35.8,36.33,35.6,36.24,683979.0,32.5755,33.0578,32.3935,32.9759,683979.0
2022-06-23 15:30:00,36.22,36.49,36.05,36.2,928461.0,32.9577,33.2033,32.803,32.9395,928461.0
2022-06-24 09:30:00,36.93,37.1,36.31,36.63,583423.0,33.6037,33.7584,33.0396,33.3307,583423.0
2022-06-24 10:00:00,36.65,37.81,36.62,37.52,527014.0,33.3489,34.4045,33.3216,34.1406,527014.0
2022-06-24 10:30:00,37.51,37.85,37.46,37.8,561683.0,34.1315,34.4408,34.086,34.3954,561683.0
2022-06-24 11:00:00,37.82,37.88,37.33,37.49,753026.0,34.4136,34.4681,33.9677,34.1133,753026.0
2022-06-24 11:30:00,37.49,37.52,37.2,37.21,382913.0,34.1133,34.1406,33.8494,33.8585,382913.0
2022-06-24 12:00:00,37.2,37.26,36.91,37.0,435978.0,33.8494,33.904,33.5855,33.6674,435978.0
2022-06-24 12:30:00,37.0,37.02,36.64,36.88,329446.0,33.6674,33.6856,33.3398,33.5582,329446.0
2022-06-24 13:00:00,36.87,37.02,36.67,36.76,457343.0,33.5491,33.6856,33.3671,33.449,457343.0
2022-06-24 13:30:00,36.75,36.96,36.73,36.77,269401.0,33.4399,33.631,33.4217,33.4581,269401.0
2022-06-24 14:00:00,36.79,37.0,36.7,36.98,251139.0,33.4763,33.6674,33.3944,33.6492,251139.0
2022-06-24 14:30:00,36.98,37.0,36.58,36.65,330063.0,33.6492,33.6674,33.2852,33.3489,330063.0
2022-06-24 15:00:00,36.64,36.79,36.55,36.79,457194.0,33.3398,33.4763,33.2579,33.4763,457194.0
2022-06-24 15:30:00,36.78,36.82,36.25,36.47,1166795.0,33.4672,33.5036,32.985,33.1851,1166795.0
2022-06-27 09:30:00,37.05,37.63,36.6,37.06,1278066.0,33.7129,34.2407,33.3034,33.722,1278066.0
2022-06-27 10:00:00,37.06,37.83,37.05,37.37,1057353.0,33.722,34.4226,33.7129,34.0041,1057353.0
2022-06-27 10:30:00,37.35,38.12,37.17,38.1,660036.0,33.9859,34.6865,33.8221,34.6683,660036.0
2022-06-27 11:00:00,38.12,38.17,37.96,37.98,497213.0,34.6865,34.732,34.5409,34.5591,497213.0
2022-06-27 11:30:00,37.97,38.03,37.64,37.76,505920.0,34.55,34.6046,34.2498,34.359,505920.0
2022-06-27 12:00:00,37.78,37.86,37.51,37.63,550530.0,34.3772,34.4499,34.1315,34.2407,550530.0
2022-06-27 12:30:00,37.62,38.0,37.44,37.91,464230.0,34.2316,34.5773,34.0678,34.4954,464230.0
2022-06-27 13:00:00,37.91,38.06,37.82,37.98,301028.0,34.4954,34.6319,34.4136,34.5591,301028.0
2022-06-27 13:30:00,37.97,38.02,37.69,37.95,307952.0,34.55,34.5955,34.2953,34.5318,307952.0
2022-06-27 14:00:00,37.95,38.14,37.83,37.9,430452.0,34.5318,34.7047,34.4226,34.4863,430452.0
2022-06-27 14:30:00,37.91,38.04,37.61,37.61,461855.0,34.4954,34.6137,34.2225,34.2225,461855.0
2022-06-27 15:00:00,37.61,37.78,37.47,37.67,939925.0,34.2225,34.3772,34.0951,34.2771,939925.0
2022-06-27 15:30:00,37.66,37.77,37.33,37.48,1535247.0,34.268,34.3681,33.9677,34.1042,1535247.0
2022-06-28 09:30:00,38.89,39.85,38.59,39.79,1463946.0,35.3872,36.2607,35.1142,36.2061,1463946.0
2022-06-28 10:00:00,39.77,39.79,39.11,39.23,585954.0,36.1879,36.2061,35.5874,35.6966,585954.0
2022-06-28 10:30:00,39.21,39.21,38.85,39.12,506110.0,35.6784,35.6784,35.3508,35.5965,506110.0
2022-06-28 11:00:00,39.12,39.49,38.7,38.77,375730.0,35.5965,35.9331,35.2143,35.278,375730.0
2022-06-28 11:30:00,38.76,38.89,38.29,38.34,390982.0,35.2689,35.3872,34.8412,34.8867,390982.0
2022-06-28 12:00:00,38.35,38.57,38.13,38.51,459035.0,34.8958,35.096,34.6956,35.0414,459035.0
2022-06-28 12:30:00,38.5,38.75,38.35,38.49,837223.0,35.0323,35.2598,34.8958,35.0232,837223.0
2022-06-28 13:00:00,38.49,38.55,38.01,38.3,335103.0,35.0232,35.0778,34.5864,34.8503,335103.0
2022-06-28 13:30:00,38.3,38.33,37.95,38.28,308222.0,34.8503,34.8776,34.5318,34.8321,308222.0
2022-06-28 14:00:00,38.28,38.44,37.93,38.09,493675.0,34.8321,34.9777,34.5136,34.6592,493675.0
2022-06-28 14:30:00,38.08,38.37,37.92,38.18,356286.0,34.6501,34.914,34.5045,34.7411,356286.0
2022-06-28 15:00:00,38.16,38.65,38.16,38.64,406839.0,34.7229,35.1688,34.7229,35.1597,406839.0
2022-06-28 15:30:00,38.63,38.88,38.51,38.76,905313.0,35.1506,35.3781,35.0414,35.2689,905313.0
2022-06-29 09:30:00,39.44,39.78,38.62,38.88,808207.0,35.8876,36.197,35.1415,35.3781,808207.0
2022-06-29 10:00:00,38.86,38.92,38.02,38.14,594190.0,35.3599,35.4145,34.5955,34.7047,594190.0
2022-06-29 10:30:00,38.15,38.39,37.23,37.25,713672.0,34.7138,34.9322,33.8767,33.8949,713672.0
2022-06-29 11:00:00,37.23,37.38,36.59,36.63,653292.0,33.8767,34.0132,33.2943,33.3307,653292.0
2022-06-29 11:30:00,36.64,37.02,36.56,36.92,403138.0,33.3398,33.6856,33.267,33.5946,403138.0
2022-06-29 12:00:00,36.91,37.07,36.47,36.48,360372.0,33.5855,33.7311,33.1851,33.1942,360372.0
2022-06-29 12:30:00,36.48,36.86,36.41,36.68,309661.0,33.1942,33.54,33.1305,33.3762,309661.0
2022-06-29 13:00:00,36.67,36.74,36.44,36.53,308280.0,33.3671,33.4308,33.1578,33.2397,308280.0
2022-06-29 13:30:00,36.5,36.71,36.46,36.66,224765.0,33.2124,33.4035,33.176,33.358,224765.0
2022-06-29 14:00:00,36.65,36.82,36.42,36.43,461972.0,33.3489,33.5036,33.1396,33.1487,461972.0
2022-06-29 14:30:00,36.43,36.49,36.21,36.23,329414.0,33.1487,33.2033,32.9486,32.9668,329414.0
2022-06-29 15:00:00,36.23,36.58,36.09,36.5,493607.0,32.9668,33.2852,32.8394,33.2124,493607.0
2022-06-29 15:30:00,36.51,36.51,35.93,36.1,1173231.0,33.2215,33.2215,32.6938,32.8485,1173231.0
2022-06-30 09:30:00,35.1,35.81,34.69,35.66,1217830.0,31.9385,32.5846,31.5655,32.4481,1217830.0
2022-06-30 10:00:00,35.65,36.12,35.48,35.62,716931.0,32.439,32.8667,32.2843,32.4117,716931.0
2022-06-30 10:30:00,35.59,35.59,34.52,35.29,689985.0,32.3844,32.3844,31.4108,32.1114,689985.0
2022-06-30 11:00:00,35.3,35.75,34.96,35.62,400240.0,32.1205,32.53,31.8112,32.4117,400240.0
2022-06-30 11:30:00,35.63,35.77,35.18,35.46,399436.0,32.4208,32.5482,32.0113,32.2661,399436.0
2022-06-30 12:00:00,35.46,35.77,35.25,35.72,228986.0,32.2661,32.5482,32.075,32.5027,228986.0
2022-06-30 12:30:00,35.72,35.82,35.33,35.41,336232.0,32.5027,32.5937,32.1478,32.2206,336232.0
2022-06-30 13:00:00,35.4,35.43,35.08,35.3,314717.0,32.2115,32.2388,31.9203,32.1205,314717.0
2022-06-30 13:30:00,35.29,35.34,34.99,35.11,268817.0,32.1114,32.1569,31.8384,31.9476,268817.0
2022-06-30 14:00:00,35.11,35.14,34.78,34.78,290616.0,31.9476,31.9749,31.6474,31.6474,290616.0
2022-06-30 14:30:00,34.78,34.9,34.54,34.61,272884.0,31.6474,31.7566,31.429,31.4927,272884.0
2022-06-30 15:00:00,34.59,34.97,34.48,34.93,462425.0,31.4745,31.8203,31.3744,31.7839,462425.0
2022-06-30 15:30:00,34.92,34.98,34.59,34.89,823818.0,31.7748,31.8293,31.4745,31.7475,823818.0
2022-07-01 09:30:00,35.22,35.72,34.8,34.87,776162.0,32.0477,32.5027,31.6656,31.7293,776162.0
2022-07-01 10:00:00,34.93,35.11,34.25,34.28,434480.0,31.7839,31.9476,31.1651,31.1924,434480.0
2022-07-01 10:30:00,34.27,34.33,33.76,34.06,520393.0,31.1833,31.2379,30.7192,30.9922,520393.0
2022-07-01 11:00:00,34.02,34.55,33.92,34.29,326819.0,30.9558,31.4381,30.8648,31.2015,326819.0
2022-07-01 11:30:00,34.32,34.63,34.27,34.35,260603.0,31.2288,31.5109,31.1833,31.2561,260603.0
2022-07-01 12:00:00,34.35,34.98,34.32,34.86,259134.0,31.2561,31.8293,31.2288,31.7202,259134.0
2022-07-01 12:30:00,34.86,35.01,34.67,34.76,237579.0,31.7202,31.8566,31.5473,31.6292,237579.0
2022-07-01 13:00:00,34.79,34.95,34.73,34.92,166191.0,31.6565,31.8021,31.6019,31.7748,166191.0
2022-07-01 13:30:00,34.92,35.02,34.81,34.92,218926.0,31.7748,31.8657,31.6747,31.7748,218926.0
2022-07-01 14:00:00,34.92,35.23,34.81,35.12,267275.0,31.7748,32.0568,31.6747,31.9567,267275.0
2022-07-01 14:30:00,35.12,35.22,34.98,35.12,215371.0,31.9567,32.0477,31.8293,31.9567,215371.0
2022-07-01 15:00:00,35.13,35.32,35.05,35.13,262238.0,31.9658,32.1387,31.893,31.9658,262238.0
2022-07-01 15:30:00,35.15,35.52,35.1,35.34,639038.0,31.984,32.3207,31.9385,32.1569,639038.0
2022-07-05 09:30:00,33.91,34.36,33.37,33.43,1103895.0,30.8557,31.2652,30.3644,30.419,1103895.0
2022-07-05 10:00:00,33.38,33.6,33.07,33.16,590000.0,30.3735,30.5736,30.0914,30.1733,590000.0
2022-07-05 10:30:00,33.16,33.47,32.8,32.84,511364.0,30.1733,30.4554,29.8457,29.8821,511364.0
2022-07-05 11:00:00,32.84,32.84,32.41,32.48,481253.0,29.8821,29.8821,29.4908,29.5545,481253.0
2022-07-05 11:30:00,32.49,32.83,32.27,32.77,374378.0,29.5636,29.873,29.3634,29.8184,374378.0
2022-07-05 12:00:00,32.78,32.82,32.58,32.67,374927.0,29.8275,29.8639,29.6455,29.7274,374927.0
2022-07-05 12:30:00,32.68,32.89,32.26,32.31,273529.0,29.7365,29.9276,29.3543,29.3998,273529.0
2022-07-05 13:00:00,32.31,32.42,32.12,32.29,313363.0,29.3998,29.4999,29.2269,29.3816,313363.0
2022-07-05 13:30:00,32.31,32.36,32.13,32.24,292342.0,29.3998,29.4453,29.236,29.3361,292342.0
2022-07-05 14:00:00,32.26,32.6,32.19,32.56,296498.0,29.3543,29.6637,29.2906,29.6273,296498.0
2022-07-05 14:30:00,32.56,32.68,32.29,32.32,339610.0,29.6273,29.7365,29.3816,29.4089,339610.0
2022-07-05 15:00:00,32.32,32.65,32.24,32.54,619493.0,29.4089,29.7092,29.3361,29.6091,619493.0
2022-07-05 15:30:00,32.53,32.79,32.32,32.73,814873.0,29.6,29.8366,29.4089,29.782,814873.0
2022-07-06 09:30:00,32.19,33.28,31.97,32.18,1219567.0,29.2906,30.2825,29.0905,29.2815,1219567.0
2022-07-06 10:00:00,32.12,32.21,31.42,31.84,832139.0,29.2269,29.3088,28.59,28.9722,832139.0
2022-07-06 10:30:00,31.82,31.86,30.86,30.99,555852.0,28.954,28.9904,28.0804,28.1987,555852.0
2022-07-06 11:00:00,30.99,31.21,30.69,31.2,759490.0,28.1987,28.3989,27.9258,28.3898,759490.0
2022-07-06 11:30:00,31.21,31.37,31.03,31.34,375128.0,28.3989,28.5445,28.2351,28.5172,375128.0
2022-07-06 12:00:00,31.35,31.45,31.13,31.41,386907.0,28.5263,28.6173,28.3261,28.5809,386907.0
2022-07-06 12:30:00,31.44,31.61,31.3,31.56,368044.0,28.6082,28.7629,28.4808,28.7174,368044.0
2022-07-06 13:00:00,31.57,31.99,31.57,31.91,397672.0,28.7265,29.1087,28.7265,29.0359,397672.0
2022-07-06 13:30:00,31.92,32.13,31.82,32.12,475240.0,29.045,29.236,28.954,29.2269,475240.0
2022-07-06 14:00:00,32.12,32.37,31.84,32.09,581725.0,29.2269,29.4544,28.9722,29.1997,581725.0
2022-07-06 14:30:00,32.1,32.32,31.97,32.13,489777.0,29.2088,29.4089,29.0905,29.236,489777.0
2022-07-06 15:00:00,32.14,32.4,31.93,32.3,488831.0,29.2451,29.4817,29.0541,29.3907,488831.0
2022-07-06 15:30:00,32.3,32.42,31.98,32.01,845387.0,29.3907,29.4999,29.0996,29.1269,845387.0
2022-07-07 09:30:00,33.19,34.07,33.0,33.97,1132085.0,30.2006,31.0013,30.0277,30.9103,1132085.0
2022-07-07 10:00:00,33.98,34.18,33.65,33.82,604888.0,30.9194,31.1014,30.6191,30.7738,604888.0
2022-07-07 10:30:00,33.83,34.41,33.83,34.03,735209.0,30.7829,31.3107,30.7829,30.9649,735209.0
2022-07-07 11:00:00,34.02,34.38,33.84,34.37,311953.0,30.9558,31.2834,30.792,31.2743,311953.0
2022-07-07 11:30:00,34.39,34.48,34.16,34.34,212206.0,31.2925,31.3744,31.0832,31.247,212206.0
2022-07-07 12:00:00,34.31,34.53,34.27,34.36,275225.0,31.2197,31.4199,31.1833,31.2652,275225.0
2022-07-07 12:30:00,34.35,34.6,34.27,34.49,344975.0,31.2561,31.4836,31.1833,31.3835,344975.0
2022-07-07 13:00:00,34.49,34.73,34.32,34.41,408538.0,31.3835,31.6019,31.2288,31.3107,408538.0
2022-07-07 13:30:00,34.41,34.63,34.37,34.55,297054.0,31.3107,31.5109,31.2743,31.4381,297054.0
2022-07-07 14:00:00,34.55,34.73,34.55,34.61,249204.0,31.4381,31.6019,31.4381,31.4927,249204.0
2022-07-07 14:30:00,34.6,34.99,34.58,34.94,381242.0,31.4836,31.8384,31.4654,31.793,381242.0
2022-07-07 15:00:00,34.94,35.03,34.73,34.82,417264.0,31.793,31.8748,31.6019,31.6838,417264.0
2022-07-07 15:30:00,34.81,34.88,34.47,34.5,996731.0,31.6747,31.7384,31.3653,31.3926,996731.0
2022-07-08 09:30:00,35.47,35.58,34.13,34.44,1246683.0,32.2752,32.3753,31.0559,31.338,1246683.0
2022-07-08 10:00:00,34.44,35.0,34.14,34.81,644608.0,31.338,31.8475,31.065,31.6747,644608.0
2022-07-08 10:30:00,34.81,35.24,34.63,34.96,509869.0,31.6747,32.0659,31.5109,31.8112,509869.0
2022-07-08 11:00:00,34.98,35.16,34.7,35.15,506349.0,31.8293,31.9931,31.5746,31.984,506349.0
2022-07-08 11:30:00,35.16,35.26,34.95,35.12,328689.0,31.9931,32.0841,31.8021,31.9567,328689.0
2022-07-08 12:00:00,35.13,35.15,34.86,34.88,270376.0,31.9658,31.984,31.7202,31.7384,270376.0
2022-07-08 12:30:00,34.88,34.91,34.68,34.75,328166.0,31.7384,31.7657,31.5564,31.6201,328166.0
2022-07-08 13:00:00,34.76,34.9,34.64,34.79,242704.0,31.6292,31.7566,31.52,31.6565,242704.0
2022-07-08 13:30:00,34.79,34.96,34.75,34.82,336935.0,31.6565,31.8112,31.6201,31.6838,336935.0
2022-07-08 14:00:00,34.82,35.13,34.75,35.12,396001.0,31.6838,31.9658,31.6201,31.9567,396001.0
2022-07-08 14:30:00,35.12,35.22,35.06,35.22,317913.0,31.9567,32.0477,31.9021,32.0477,317913.0
2022-07-08 15:00:00,35.21,35.3,35.02,35.15,454762.0,32.0386,32.1205,31.8657,31.984,454762.0
2022-07-08 15:30:00,35.16,35.18,34.81,34.84,726723.0,31.9931,32.0113,31.6747,31.702,726723.0
2022-07-11 09:30:00,34.16,35.0,34.05,34.82,825362.0,31.0832,31.8475,30.9831,31.6838,825362.0
2022-07-11 10:00:00,34.8,34.8,33.8,33.95,422160.0,31.6656,31.6656,30.7556,30.8921,422160.0
2022-07-11 10:30:00,33.94,34.18,33.81,33.85,291044.0,30.883,31.1014,30.7647,30.8011,291044.0
2022-07-11 11:00:00,33.85,33.94,33.52,33.93,329447.0,30.8011,30.883,30.5009,30.8739,329447.0
2022-07-11 11:30:00,33.94,34.18,33.85,34.16,204132.0,30.883,31.1014,30.8011,31.0832,204132.0
2022-07-11 12:00:00,34.17,34.17,33.97,34.07,236760.0,31.0923,31.0923,30.9103,31.0013,236760.0
2022-07-11 12:30:00,34.07,34.4,34.01,34.26,366761.0,31.0013,31.3016,30.9467,31.1742,366761.0
2022-07-11 13:00:00,34.25,34.56,34.25,34.52,217721.0,31.1651,31.4472,31.1651,31.4108,217721.0
2022-07-11 13:30:00,34.53,34.67,34.34,34.41,201805.0,31.4199,31.5473,31.247,31.3107,201805.0
2022-07-11 14:00:00,34.41,34.52,34.19,34.27,203068.0,31.3107,31.4108,31.1105,31.1833,203068.0
2022-07-11 14:30:00,34.28,34.43,34.23,34.34,226001.0,31.1924,31.3289,31.1469,31.247,226001.0
2022-07-11 15:00:00,34.34,34.51,34.33,34.41,257892.0,31.247,31.4017,31.2379,31.3107,257892.0
2022-07-11 15:30:00,34.4,34.49,34.15,34.21,577744.0,31.3016,31.3835,31.0741,31.1287,577744.0
2022-07-12 09:30:00,32.75,33.45,32.28,32.65,1626312.0,29.8002,30.4372,29.3725,29.7092,1626312.0
2022-07-12 10:00:00,32.66,33.07,32.3,32.91,957122.0,29.7183,30.0914,29.3907,29.9458,957122.0
2022-07-12 10:30:00,32.9,33.1,32.6,32.82,410301.0,29.9367,30.1187,29.6637,29.8639,410301.0
2022-07-12 11:00:00,32.83,33.08,32.7,32.91,331496.0,29.873,30.1005,29.7547,29.9458,331496.0
2022-07-12 11:30:00,32.92,33.06,32.78,32.99,262682.0,29.9549,30.0823,29.8275,30.0186,262682.0
2022-07-12 12:00:00,32.97,32.99,32.76,32.87,242343.0,30.0004,30.0186,29.8093,29.9094,242343.0
2022-07-12 12:30:00,32.86,33.01,32.75,32.84,183111.0,29.9003,30.0368,29.8002,29.8821,183111.0
2022-07-12 13:00:00,32.82,33.01,32.76,32.87,370062.0,29.8639,30.0368,29.8093,29.9094,370062.0
2022-07-12 13:30:00,32.88,33.08,32.8,33.0,557181.0,29.9185,30.1005,29.8457,30.0277,557181.0
2022-07-12 14:00:00,33.0,33.03,32.85,32.95,374133.0,30.0277,30.055,29.8912,29.9822,374133.0
2022-07-12 14:30:00,32.96,33.01,32.67,32.69,251632.0,29.9913,30.0368,29.7274,29.7456,251632.0
2022-07-12 15:00:00,32.68,32.69,32.45,32.49,298399.0,29.7365,29.7456,29.5272,29.5636,298399.0
2022-07-12 15:30:00,32.49,32.74,32.37,32.43,1511062.0,29.5636,29.7911,29.4544,29.509,1511062.0
2022-07-13 09:30:00,32.1,33.77,31.72,33.32,1104480.0,29.2088,30.7283,28.863,30.3189,1104480.0
2022-07-13 10:00:00,33.35,33.37,32.43,32.63,682228.0,30.3462,30.3644,29.509,29.691,682228.0
2022-07-13 10:30:00,32.61,33.33,32.37,33.29,541951.0,29.6728,30.328,29.4544,30.2916,541951.0
2022-07-13 11:00:00,33.31,33.55,32.94,32.97,545463.0,30.3098,30.5281,29.9731,30.0004,545463.0
2022-07-13 11:30:00,32.96,32.97,32.54,32.57,718184.0,29.9913,30.0004,29.6091,29.6364,718184.0
2022-07-13 12:00:00,32.56,32.8,32.49,32.7,251955.0,29.6273,29.8457,29.5636,29.7547,251955.0
2022-07-13 12:30:00,32.7,32.9,32.66,32.86,365525.0,29.7547,29.9367,29.7183,29.9003,365525.0
2022-07-13 13:00:00,32.85,32.99,32.77,32.89,463737.0,29.8912,30.0186,29.8184,29.9276,463737.0
2022-07-13 13:30:00,32.89,33.15,32.87,33.14,261525.0,29.9276,30.1642,29.9094,30.1551,261525.0
2022-07-13 14:00:00,33.14,33.35,32.9,33.35,314082.0,30.1551,30.3462,29.9367,30.3462,314082.0
2022-07-13 14:30:00,33.34,33.48,33.24,33.39,259036.0,30.3371,30.4645,30.2461,30.3826,259036.0
2022-07-13 15:00:00,33.4,33.41,33.09,33.11,372799.0,30.3917,30.4008,30.1096,30.1278,372799.0
2022-07-13 15:30:00,33.12,33.17,32.82,32.9,743492.0,30.1369,30.1824,29.8639,29.9367,743492.0
2022-07-14 09:30:00,31.39,31.77,30.64,31.06,909342.0,28.5627,28.9085,27.8803,28.2624,909342.0
2022-07-14 10:00:00,31.05,31.13,30.56,30.76,1289867.0,28.2533,28.3261,27.8075,27.9894,1289867.0
2022-07-14 10:30:00,30.76,31.06,30.44,30.95,559668.0,27.9894,28.2624,27.6983,28.1623,559668.0
2022-07-14 11:00:00,30.95,31.2,30.79,30.93,531708.0,28.1623,28.3898,28.0167,28.1441,531708.0
2022-07-14 11:30:00,30.92,31.52,30.65,31.22,326713.0,28.135,28.681,27.8894,28.408,326713.0
2022-07-14 12:00:00,31.23,31.3,30.86,30.88,240475.0,28.4171,28.4808,28.0804,28.0986,240475.0
2022-07-14 12:30:00,30.88,30.99,30.71,30.8,266048.0,28.0986,28.1987,27.9439,28.0258,266048.0
2022-07-14 13:00:00,30.8,31.1,30.72,30.97,309036.0,28.0258,28.2988,27.953,28.1805,309036.0
2022-07-14 13:30:00,30.96,31.1,30.8,31.06,310018.0,28.1714,28.2988,28.0258,28.2624,310018.0
2022-07-14 14:00:00,31.07,31.24,30.88,31.21,252738.0,28.2715,28.4262,28.0986,28.3989,252738.0
2022-07-14 14:30:00,31.22,31.53,31.1,31.53,343861.0,28.408,28.6901,28.2988,28.6901,343861.0
2022-07-14 15:00:00,31.54,31.84,31.49,31.78,689676.0,28.6992,28.9722,28.6537,28.9176,689676.0
2022-07-14 15:30:00,31.78,31.79,31.38,31.58,1937871.0,28.9176,28.9267,28.5536,28.7356,1937871.0
2022-07-15 09:30:00,32.27,32.54,31.48,31.68,1078225.0,29.3634,29.6091,28.6446,28.8266,1078225.0
2022-07-15 10:00:00,31.71,32.19,31.64,32.17,405554.0,28.8539,29.2906,28.7902,29.2724,405554.0
2022-07-15 10:30:00,32.18,32.18,31.59,31.65,397070.0,29.2815,29.2815,28.7447,28.7993,397070.0
2022-07-15 11:00:00,31.65,31.86,31.52,31.86,411323.0,28.7993,28.9904,28.681,28.9904,411323.0
2022-07-15 11:30:00,31.86,31.93,31.6,31.64,199699.0,28.9904,29.0541,28.7538,28.7902,199699.0
2022-07-15 12:00:00,31.64,31.68,31.45,31.54,257676.0,28.7902,28.8266,28.6173,28.6992,257676.0
2022-07-15 12:30:00,31.55,31.61,31.46,31.52,165090.0,28.7083,28.7629,28.6264,28.681,165090.0
2022-07-15 13:00:00,31.51,31.78,31.51,31.75,299929.0,28.6719,28.9176,28.6719,28.8903,299929.0
2022-07-15 13:30:00,31.76,31.76,31.44,31.49,316976.0,28.8994,28.8994,28.6082,28.6537,316976.0
2022-07-15 14:00:00,31.49,31.66,31.42,31.55,193088.0,28.6537,28.8084,28.59,28.7083,193088.0
2022-07-15 14:30:00,31.55,31.74,31.51,31.71,292346.0,28.7083,28.8812,28.6719,28.8539,292346.0
2022-07-15 15:00:00,31.71,31.84,31.68,31.78,369971.0,28.8539,28.9722,28.8266,28.9176,369971.0
2022-07-15 15:30:00,31.78,32.04,31.74,31.98,914429.0,28.9176,29.1542,28.8812,29.0996,914429.0
2022-07-18 09:30:00,33.08,33.75,32.92,33.51,866166.0,30.1005,30.7101,29.9549,30.4918,866166.0
2022-07-18 10:00:00,33.51,33.54,33.09,33.23,369863.0,30.4918,30.5191,30.1096,30.237,369863.0
2022-07-18 10:30:00,33.22,33.53,33.18,33.3,262234.0,30.2279,30.51,30.1915,30.3007,262234.0
2022-07-18 11:00:00,33.29,33.29,33.02,33.24,301315.0,30.2916,30.2916,30.0459,30.2461,301315.0
2022-07-18 11:30:00,33.26,33.42,33.18,33.26,181731.0,30.2643,30.4099,30.1915,30.2643,181731.0
2022-07-18 12:00:00,33.25,33.28,33.08,33.12,181672.0,30.2552,30.2825,30.1005,30.1369,181672.0
2022-07-18 12:30:00,33.12,33.17,33.01,33.09,154288.0,30.1369,30.1824,30.0368,30.1096,154288.0
2022-07-18 13:00:00,33.08,33.58,33.06,33.58,190367.0,30.1005,30.5554,30.0823,30.5554,190367.0
2022-07-18 13:30:00,33.57,33.59,33.01,33.02,486060.0,30.5463,30.5645,30.0368,30.0459,486060.0
2022-07-18 14:00:00,33.02,33.04,32.71,32.78,283198.0,30.0459,30.0641,29.7638,29.8275,283198.0
2022-07-18 14:30:00,32.78,32.94,32.73,32.83,186502.0,29.8275,29.9731,29.782,29.873,186502.0
2022-07-18 15:00:00,32.82,33.04,32.77,32.77,331888.0,29.8639,30.0641,29.8184,29.8184,331888.0
2022-07-18 15:30:00,32.76,32.84,32.54,32.8,714047.0,29.8093,29.8821,29.6091,29.8457,714047.0
2022-07-19 09:30:00,32.8,33.75,32.55,33.25,805292.0,29.8457,30.7101,29.6182,30.2552,805292.0
2022-07-19 10:00:00,33.25,33.58,33.05,33.55,478198.0,30.2552,30.5554,30.0732,30.5281,478198.0
2022-07-19 10:30:00,33.54,33.66,33.23,33.23,540834.0,30.5191,30.6282,30.237,30.237,540834.0
2022-07-19 11:00:00,33.23,33.52,33.19,33.38,388041.0,30.237,30.5009,30.2006,30.3735,388041.0
2022-07-19 11:30:00,33.42,33.72,33.4,33.72,435591.0,30.4099,30.6828,30.3917,30.6828,435591.0
2022-07-19 12:00:00,33.71,33.89,33.65,33.81,374309.0,30.6737,30.8375,30.6191,30.7647,374309.0
2022-07-19 12:30:00,33.82,34.28,33.77,34.21,793343.0,30.7738,31.1924,30.7283,31.1287,793343.0
2022-07-19 13:00:00,34.21,34.4,34.21,34.35,326707.0,31.1287,31.3016,31.1287,31.2561,326707.0
2022-07-19 13:30:00,34.36,34.48,34.28,34.36,237478.0,31.2652,31.3744,31.1924,31.2652,237478.0
2022-07-19 14:00:00,34.36,34.38,34.13,34.14,230922.0,31.2652,31.2834,31.0559,31.065,230922.0
2022-07-19 14:30:00,34.14,34.19,34.02,34.16,312872.0,31.065,31.1105,30.9558,31.0832,312872.0
2022-07-19 15:00:00,34.16,34.23,34.04,34.22,420475.0,31.0832,31.1469,30.974,31.1378,420475.0
2022-07-19 15:30:00,34.22,34.49,34.11,34.34,785582.0,31.1378,31.3835,31.0377,31.247,785582.0
2022-07-20 09:30:00,33.98,34.46,33.59,34.01,822411.0,30.9194,31.3562,30.5645,30.9467,822411.0
2022-07-20 10:00:00,34.01,34.01,33.58,33.77,718636.0,30.9467,30.9467,30.5554,30.7283,718636.0
2022-07-20 10:30:00,33.77,34.51,33.66,34.48,617706.0,30.7283,31.4017,30.6282,31.3744,617706.0
2022-07-20 11:00:00,34.52,34.52,34.22,34.25,272834.0,31.4108,31.4108,31.1378,31.1651,272834.0
2022-07-20 11:30:00,34.26,34.38,34.01,34.34,318495.0,31.1742,31.2834,30.9467,31.247,318495.0
2022-07-20 12:00:00,34.34,34.61,34.25,34.52,232357.0,31.247,31.4927,31.1651,31.4108,232357.0
2022-07-20 12:30:00,34.54,34.62,34.21,34.62,302078.0,31.429,31.5018,31.1287,31.5018,302078.0
2022-07-20 13:00:00,34.61,34.62,34.23,34.5,921660.0,31.4927,31.5018,31.1469,31.3926,921660.0
2022-07-20 13:30:00,34.5,34.6,34.2,34.3,170970.0,31.3926,31.4836,31.1196,31.2106,170970.0
2022-07-20 14:00:00,34.3,34.6,34.18,34.58,338264.0,31.2106,31.4836,31.1014,31.4654,338264.0
2022-07-20 14:30:00,34.58,34.78,34.56,34.72,318806.0,31.4654,31.6474,31.4472,31.5928,318806.0
2022-07-20 15:00:00,34.72,34.96,34.71,34.94,397646.0,31.5928,31.8112,31.5837,31.793,397646.0
2022-07-20 15:30:00,34.95,35.1,34.85,34.99,580089.0,31.8021,31.9385,31.7111,31.8384,580089.0
2022-07-21 09:30:00,33.6,34.03,33.12,33.49,792093.0,30.6884,31.0812,30.25,30.588,792093.0
2022-07-21 10:00:00,33.49,33.58,32.44,32.45,528618.0,30.588,30.6702,29.629,29.6381,528618.0
2022-07-21 10:30:00,32.45,33.1,32.45,33.03,355202.0,29.6381,30.2318,29.6381,30.1678,355202.0
2022-07-21 11:00:00,33.04,33.18,32.69,32.92,273607.0,30.177,30.3048,29.8573,30.0674,273607.0
2022-07-21 11:30:00,32.93,33.23,32.8,33.11,333784.0,30.0765,30.3505,29.9578,30.2409,333784.0
2022-07-21 12:00:00,33.1,33.24,32.96,33.11,250594.0,30.2318,30.3596,30.1039,30.2409,250594.0
2022-07-21 12:30:00,33.1,33.25,32.95,33.22,260703.0,30.2318,30.3688,30.0948,30.3414,260703.0
2022-07-21 13:00:00,33.21,33.29,33.05,33.07,144490.0,30.3322,30.4053,30.1861,30.2044,144490.0
2022-07-21 13:30:00,33.05,33.17,32.96,33.05,204887.0,30.1861,30.2957,30.1039,30.1861,204887.0
2022-07-21 14:00:00,33.04,33.1,32.9,32.94,186120.0,30.177,30.2318,30.0491,30.0856,186120.0
2022-07-21 14:30:00,32.93,32.97,32.69,32.9,239248.0,30.0765,30.113,29.8573,30.0491,239248.0
2022-07-21 15:00:00,32.92,32.98,32.85,32.88,268435.0,30.0674,30.1222,30.0034,30.0308,268435.0
2022-07-21 15:30:00,32.87,33.31,32.8,33.3,1361478.0,30.0217,30.4236,29.9578,30.4144,1361478.0
2022-07-22 09:30:00,33.33,34.14,33.27,33.45,625549.0,30.4418,31.1817,30.387,30.5514,625549.0
2022-07-22 10:00:00,33.45,33.97,33.27,33.66,729525.0,30.5514,31.0264,30.387,30.7432,729525.0
2022-07-22 10:30:00,33.66,33.88,33.58,33.7,271781.0,30.7432,30.9442,30.6702,30.7798,271781.0
2022-07-22 11:00:00,33.69,33.92,33.59,33.8,153597.0,30.7706,30.9807,30.6793,30.8711,153597.0
2022-07-22 11:30:00,33.8,33.85,33.39,33.44,204658.0,30.8711,30.9168,30.4966,30.5423,204658.0
2022-07-22 12:00:00,33.47,33.48,33.24,33.3,213370.0,30.5697,30.5788,30.3596,30.4144,213370.0
2022-07-22 12:30:00,33.3,33.36,33.11,33.15,192422.0,30.4144,30.4692,30.2409,30.2774,192422.0
2022-07-22 13:00:00,33.14,33.14,32.56,32.61,456163.0,30.2683,30.2683,29.7386,29.7842,456163.0
2022-07-22 13:30:00,32.61,32.63,32.51,32.59,169585.0,29.7842,29.8025,29.6929,29.766,169585.0
2022-07-22 14:00:00,32.58,32.6,32.2,32.41,269904.0,29.7568,29.7751,29.4098,29.6016,269904.0
2022-07-22 14:30:00,32.41,32.52,32.27,32.47,152083.0,29.6016,29.702,29.4737,29.6564,152083.0
2022-07-22 15:00:00,32.45,32.67,32.38,32.55,224112.0,29.6381,29.839,29.5742,29.7294,224112.0
2022-07-22 15:30:00,32.55,32.59,32.35,32.42,422805.0,29.7294,29.766,29.5468,29.6107,422805.0
2022-07-25 09:30:00,33.1,33.47,32.54,33.22,573934.0,30.2318,30.5697,29.7203,30.3414,573934.0
2022-07-25 10:00:00,33.22,33.41,33.07,33.37,406835.0,30.3414,30.5149,30.2044,30.4784,406835.0
2022-07-25 10:30:00,33.38,33.48,33.11,33.35,889227.0,30.4875,30.5788,30.2409,30.4601,889227.0
2022-07-25 11:00:00,33.35,34.08,33.33,34.05,996129.0,30.4601,31.1269,30.4418,31.0995,996129.0
2022-07-25 11:30:00,34.05,34.33,34.01,34.25,591140.0,31.0995,31.3552,31.0629,31.2821,591140.0
2022-07-25 12:00:00,34.26,34.48,34.19,34.27,472022.0,31.2913,31.4922,31.2273,31.3004,472022.0
2022-07-25 12:30:00,34.27,34.47,34.25,34.47,384983.0,31.3004,31.4831,31.2821,31.4831,384983.0
2022-07-25 13:00:00,34.47,34.62,34.36,34.43,283793.0,31.4831,31.6201,31.3826,31.4465,283793.0
2022-07-25 13:30:00,34.43,34.48,34.28,34.34,204895.0,31.4465,31.4922,31.3095,31.3643,204895.0
2022-07-25 14:00:00,34.32,34.55,34.26,34.45,335003.0,31.3461,31.5561,31.2913,31.4648,335003.0
2022-07-25 14:30:00,34.45,34.47,34.19,34.35,355441.0,31.4648,31.4831,31.2273,31.3735,355441.0
2022-07-25 15:00:00,34.35,34.48,34.34,34.35,230356.0,31.3735,31.4922,31.3643,31.3735,230356.0
2022-07-25 15:30:00,34.34,34.48,34.26,34.44,544431.0,31.3643,31.4922,31.2913,31.4557,544431.0
2022-07-26 09:30:00,34.96,35.25,34.22,34.68,906554.0,31.9306,32.1955,31.2547,31.6749,906554.0
2022-07-26 10:00:00,34.68,34.68,34.1,34.34,465613.0,31.6749,31.6749,31.1451,31.3643,465613.0
2022-07-26 10:30:00,34.35,34.43,34.07,34.23,198134.0,31.3735,31.4465,31.1177,31.2639,198134.0
2022-07-26 11:00:00,34.24,34.24,33.6,33.61,331777.0,31.273,31.273,30.6884,30.6976,331777.0
2022-07-26 11:30:00,33.61,33.66,33.33,33.41,411860.0,30.6976,30.7432,30.4418,30.5149,411860.0
2022-07-26 12:00:00,33.4,33.43,33.08,33.15,237163.0,30.5058,30.5332,30.2135,30.2774,237163.0
2022-07-26 12:30:00,33.16,33.44,33.13,33.36,314605.0,30.2866,30.5423,30.2592,30.4692,314605.0
2022-07-26 13:00:00,33.35,33.66,33.31,33.63,264861.0,30.4601,30.7432,30.4236,30.7158,264861.0
2022-07-26 13:30:00,33.63,33.68,33.51,33.61,225053.0,30.7158,30.7615,30.6062,30.6976,225053.0
2022-07-26 14:00:00,33.6,33.78,33.34,33.35,411200.0,30.6884,30.8528,30.451,30.4601,411200.0
2022-07-26 14:30:00,33.34,33.46,33.29,33.46,233469.0,30.451,30.5606,30.4053,30.5606,233469.0
2022-07-26 15:00:00,33.46,33.7,33.39,33.69,421098.0,30.5606,30.7798,30.4966,30.7706,421098.0
2022-07-26 15:30:00,33.68,33.91,33.6,33.84,847120.0,30.7615,30.9716,30.6884,30.9076,847120.0
2022-07-27 09:30:00,34.05,34.33,33.43,33.45,498210.0,31.0995,31.3552,30.5332,30.5514,498210.0
2022-07-27 10:00:00,33.46,33.89,33.28,33.7,282762.0,30.5606,30.9533,30.3962,30.7798,282762.0
2022-07-27 10:30:00,33.72,34.37,33.72,34.34,299652.0,30.798,31.3917,30.798,31.3643,299652.0
2022-07-27 11:00:00,34.34,34.48,34.16,34.18,263715.0,31.3643,31.4922,31.1999,31.2182,263715.0
2022-07-27 11:30:00,34.19,34.29,34.07,34.08,230649.0,31.2273,31.3187,31.1177,31.1269,230649.0
2022-07-27 12:00:00,34.11,34.14,33.93,34.01,374497.0,31.1543,31.1817,30.9899,31.0629,374497.0
2022-07-27 12:30:00,34.01,34.04,33.88,33.93,301857.0,31.0629,31.0903,30.9442,30.9899,301857.0
2022-07-27 13:00:00,33.93,34.11,33.92,34.1,173885.0,30.9899,31.1543,30.9807,31.1451,173885.0
2022-07-27 13:30:00,34.1,34.27,34.08,34.2,209440.0,31.1451,31.3004,31.1269,31.2365,209440.0
2022-07-27 14:00:00,34.22,34.38,34.07,34.18,414324.0,31.2547,31.4009,31.1177,31.2182,414324.0
2022-07-27 14:30:00,34.18,34.82,33.98,34.72,503660.0,31.2182,31.8027,31.0355,31.7114,503660.0
2022-07-27 15:00:00,34.72,35.06,34.66,35.06,685713.0,31.7114,32.0219,31.6566,32.0219,685713.0
2022-07-27 15:30:00,35.07,35.35,35.0,35.18,1118807.0,32.0311,32.2868,31.9671,32.1315,1118807.0
2022-07-28 09:30:00,35.62,36.3,35.27,35.29,1024976.0,32.5334,33.1545,32.2137,32.232,1024976.0
2022-07-28 10:00:00,35.29,35.7,34.7,34.83,703891.0,32.232,32.6065,31.6931,31.8119,703891.0
2022-07-28 10:30:00,34.83,35.32,34.71,35.16,284889.0,31.8119,32.2594,31.7023,32.1133,284889.0
2022-07-28 11:00:00,35.16,35.62,35.08,35.61,185735.0,32.1133,32.5334,32.0402,32.5243,185735.0
2022-07-28 11:30:00,35.61,35.88,35.45,35.75,253350.0,32.5243,32.7709,32.3781,32.6521,253350.0
2022-07-28 12:00:00,35.76,36.0,35.59,35.81,341979.0,32.6613,32.8805,32.506,32.7069,341979.0
2022-07-28 12:30:00,35.8,35.83,35.64,35.75,172822.0,32.6978,32.7252,32.5517,32.6521,172822.0
2022-07-28 13:00:00,35.75,35.75,35.31,35.39,176126.0,32.6521,32.6521,32.2503,32.3233,176126.0
2022-07-28 13:30:00,35.4,35.68,35.4,35.64,189965.0,32.3325,32.5882,32.3325,32.5517,189965.0
2022-07-28 14:00:00,35.65,35.68,35.29,35.3,307188.0,32.5608,32.5882,32.232,32.2411,307188.0
2022-07-28 14:30:00,35.29,35.34,35.1,35.17,663101.0,32.232,32.2777,32.0585,32.1224,663101.0
2022-07-28 15:00:00,35.16,35.56,35.15,35.55,466266.0,32.1133,32.4786,32.1041,32.4695,466266.0
2022-07-28 15:30:00,35.54,35.68,35.49,35.61,640414.0,32.4603,32.5882,32.4147,32.5243,640414.0
2022-07-29 09:30:00,36.52,36.87,36.23,36.52,949612.0,33.3554,33.6751,33.0905,33.3554,949612.0
2022-07-29 10:00:00,36.52,37.18,36.45,37.13,560449.0,33.3554,33.9582,33.2915,33.9126,560449.0
2022-07-29 10:30:00,37.14,37.3,36.91,37.11,494619.0,33.9217,34.0678,33.7116,33.8943,494619.0
2022-07-29 11:00:00,37.11,37.19,36.62,36.62,255150.0,33.8943,33.9674,33.4468,33.4468,255150.0
2022-07-29 11:30:00,36.64,36.95,36.58,36.74,265138.0,33.465,33.7482,33.4102,33.5564,265138.0
2022-07-29 12:00:00,36.76,36.93,36.71,36.76,186275.0,33.5746,33.7299,33.529,33.5746,186275.0
2022-07-29 12:30:00,36.75,36.79,36.56,36.71,229705.0,33.5655,33.602,33.392,33.529,229705.0
2022-07-29 13:00:00,36.72,36.85,36.63,36.77,179106.0,33.5381,33.6568,33.4559,33.5838,179106.0
2022-07-29 13:30:00,36.77,36.95,36.75,36.91,177746.0,33.5838,33.7482,33.5655,33.7116,177746.0
2022-07-29 14:00:00,36.94,37.15,36.9,37.13,294252.0,33.739,33.9308,33.7025,33.9126,294252.0
2022-07-29 14:30:00,37.14,37.43,37.07,37.4,415559.0,33.9217,34.1866,33.8578,34.1592,415559.0
2022-07-29 15:00:00,37.4,37.44,37.26,37.34,484790.0,34.1592,34.1957,34.0313,34.1044,484790.0
2022-07-29 15:30:00,37.34,37.42,37.13,37.17,793377.0,34.1044,34.1774,33.9126,33.9491,793377.0
2022-08-01 09:30:00,36.23,36.24,35.1,35.6,1004078.0,33.0905,33.0997,32.0585,32.5151,1004078.0
2022-08-01 10:00:00,35.57,36.19,35.23,35.34,652777.0,32.4877,33.054,32.1772,32.2777,652777.0
2022-08-01 10:30:00,35.35,35.85,35.33,35.66,500083.0,32.2868,32.7435,32.2685,32.5699,500083.0
2022-08-01 11:00:00,35.65,35.92,35.29,35.61,451741.0,32.5608,32.8074,32.232,32.5243,451741.0
2022-08-01 11:30:00,35.6,35.9,35.44,35.84,328039.0,32.5151,32.7891,32.369,32.7343,328039.0
2022-08-01 12:00:00,35.87,36.13,35.83,35.89,375398.0,32.7617,32.9992,32.7252,32.78,375398.0
2022-08-01 12:30:00,35.9,35.9,35.54,35.69,294619.0,32.7891,32.7891,32.4603,32.5973,294619.0
2022-08-01 13:00:00,35.7,35.75,35.36,35.39,134016.0,32.6065,32.6521,32.2959,32.3233,134016.0
2022-08-01 13:30:00,35.43,35.52,35.32,35.48,181346.0,32.3599,32.4421,32.2594,32.4055,181346.0
2022-08-01 14:00:00,35.48,36.06,35.45,36.06,192509.0,32.4055,32.9353,32.3781,32.9353,192509.0
2022-08-01 14:30:00,36.06,36.22,35.81,36.09,553291.0,32.9353,33.0814,32.7069,32.9627,553291.0
2022-08-01 15:00:00,36.1,36.39,35.95,36.14,411957.0,32.9718,33.2367,32.8348,33.0083,411957.0
2022-08-01 15:30:00,36.13,36.21,35.91,36.01,547285.0,32.9992,33.0723,32.7983,32.8896,547285.0
2022-08-02 09:30:00,35.95,36.1,35.27,35.45,637363.0,32.8348,32.9718,32.2137,32.3781,637363.0
2022-08-02 10:00:00,35.44,35.7,35.17,35.6,359057.0,32.369,32.6065,32.1224,32.5151,359057.0
2022-08-02 10:30:00,35.62,35.98,35.33,35.67,330257.0,32.5334,32.8622,32.2685,32.5791,330257.0
2022-08-02 11:00:00,35.68,35.92,35.51,35.9,209456.0,32.5882,32.8074,32.4329,32.7891,209456.0
2022-08-02 11:30:00,35.89,36.12,35.8,35.96,242842.0,32.78,32.9901,32.6978,32.8439,242842.0
2022-08-02 12:00:00,35.96,36.18,35.9,36.11,225038.0,32.8439,33.0449,32.7891,32.9809,225038.0
2022-08-02 12:30:00,36.13,36.3,36.12,36.23,156582.0,32.9992,33.1545,32.9901,33.0905,156582.0
2022-08-02 13:00:00,36.23,36.44,36.18,36.21,186275.0,33.0905,33.2824,33.0449,33.0723,186275.0
2022-08-02 13:30:00,36.2,36.2,35.82,35.89,161328.0,33.0631,33.0631,32.7161,32.78,161328.0
2022-08-02 14:00:00,35.9,36.04,35.82,36.01,272370.0,32.7891,32.917,32.7161,32.8896,272370.0
2022-08-02 14:30:00,35.99,36.27,35.96,36.12,330797.0,32.8713,33.1271,32.8439,32.9901,330797.0
2022-08-02 15:00:00,36.12,36.18,35.93,36.11,188133.0,32.9901,33.0449,32.8165,32.9809,188133.0
2022-08-02 15:30:00,36.1,36.16,35.88,35.91,447115.0,32.9718,33.0266,32.7709,32.7983,447115.0
2022-08-03 09:30:00,36.21,36.34,35.66,35.93,386512.0,33.0723,33.191,32.5699,32.8165,386512.0
2022-08-03 10:00:00,35.92,35.93,35.25,35.54,440314.0,32.8074,32.8165,32.1955,32.4603,440314.0
2022-08-03 10:30:00,35.53,35.56,34.53,34.56,665685.0,32.4512,32.4786,31.5379,31.5653,665685.0
2022-08-03 11:00:00,34.57,34.72,34.31,34.55,408381.0,31.5744,31.7114,31.3369,31.5561,408381.0
2022-08-03 11:30:00,34.53,34.7,34.32,34.34,383291.0,31.5379,31.6931,31.3461,31.3643,383291.0
2022-08-03 12:00:00,34.31,34.31,34.09,34.09,223450.0,31.3369,31.3369,31.136,31.136,223450.0
2022-08-03 12:30:00,34.1,34.25,34.05,34.15,226015.0,31.1451,31.2821,31.0995,31.1908,226015.0
2022-08-03 13:00:00,34.14,34.18,33.78,34.14,255535.0,31.1817,31.2182,30.8528,31.1817,255535.0
2022-08-03 13:30:00,34.14,34.6,34.09,34.51,346847.0,31.1817,31.6018,31.136,31.5196,346847.0
2022-08-03 14:00:00,34.53,34.77,34.45,34.48,209216.0,31.5379,31.7571,31.4648,31.4922,209216.0
2022-08-03 14:30:00,34.5,34.55,34.3,34.45,427472.0,31.5105,31.5561,31.3278,31.4648,427472.0
2022-08-03 15:00:00,34.44,34.85,34.41,34.69,741402.0,31.4557,31.8301,31.4283,31.684,741402.0
2022-08-03 15:30:00,34.69,34.74,33.91,34.43,2075774.0,31.684,31.7297,30.9716,31.4465,2075774.0
2022-08-04 09:30:00,33.12,33.86,32.2,32.43,1201337.0,30.25,30.9259,29.4098,29.6198,1201337.0
2022-08-04 10:00:00,32.45,32.84,32.15,32.25,679732.0,29.6381,29.9943,29.3641,29.4554,679732.0
2022-08-04 10:30:00,32.24,32.33,31.72,31.82,696447.0,29.4463,29.5285,28.9714,29.0627,696447.0
2022-08-04 11:00:00,31.82,31.91,31.3,31.53,802796.0,29.0627,29.1449,28.5877,28.7978,802796.0
2022-08-04 11:30:00,31.55,31.68,31.21,31.4,645913.0,28.8161,28.9348,28.5055,28.6791,645913.0
2022-08-04 12:00:00,31.4,31.48,31.13,31.2,396034.0,28.6791,28.7522,28.4325,28.4964,396034.0
2022-08-04 12:30:00,31.2,31.52,31.14,31.28,547197.0,28.4964,28.7887,28.4416,28.5695,547197.0
2022-08-04 13:00:00,31.27,31.77,31.25,31.65,747518.0,28.5603,29.017,28.5421,28.9074,747518.0
2022-08-04 13:30:00,31.66,32.03,31.64,31.96,793258.0,28.9166,29.2545,28.8983,29.1906,793258.0
2022-08-04 14:00:00,31.95,32.06,31.76,32.03,444027.0,29.1814,29.2819,29.0079,29.2545,444027.0
2022-08-04 14:30:00,32.03,32.14,31.48,31.5,588532.0,29.2545,29.355,28.7522,28.7704,588532.0
2022-08-04 15:00:00,31.5,31.53,31.23,31.25,473572.0,28.7704,28.7978,28.5238,28.5421,473572.0
2022-08-04 15:30:00,31.24,31.28,30.5,30.68,2164685.0,28.5329,28.5695,27.8571,28.0215,2164685.0
2022-08-05 09:30:00,30.29,32.02,30.15,31.93,1187341.0,27.6653,29.2454,27.5374,29.1632,1187341.0
2022-08-05 10:00:00,31.93,32.41,31.92,32.41,889721.0,29.1632,29.6016,29.154,29.6016,889721.0
2022-08-05 10:30:00,32.42,32.64,32.3,32.59,387406.0,29.6107,29.8116,29.5011,29.766,387406.0
2022-08-05 11:00:00,32.59,32.66,32.01,32.01,557249.0,29.766,29.8299,29.2362,29.2362,557249.0
2022-08-05 11:30:00,32.01,32.26,31.9,32.23,364055.0,29.2362,29.4646,29.1358,29.4372,364055.0
2022-08-05 12:00:00,32.24,32.41,32.19,32.32,244330.0,29.4463,29.6016,29.4006,29.5194,244330.0
2022-08-05 12:30:00,32.33,32.6,32.26,32.49,249932.0,29.5285,29.7751,29.4646,29.6746,249932.0
2022-08-05 13:00:00,32.49,32.6,32.42,32.43,240720.0,29.6746,29.7751,29.6107,29.6198,240720.0
2022-08-05 13:30:00,32.42,32.46,32.27,32.41,324912.0,29.6107,29.6472,29.4737,29.6016,324912.0
2022-08-05 14:00:00,32.41,32.51,32.31,32.33,254561.0,29.6016,29.6929,29.5102,29.5285,254561.0
2022-08-05 14:30:00,32.32,32.39,31.96,32.1,330695.0,29.5194,29.5833,29.1906,29.3184,330695.0
2022-08-05 15:00:00,32.09,32.15,31.87,31.88,553640.0,29.3093,29.3641,29.1084,29.1175,553640.0
2022-08-05 15:30:00,31.88,31.92,31.69,31.75,920447.0,29.1175,29.154,28.944,28.9988,920447.0
2022-08-08 09:30:00,31.54,32.17,31.42,32.15,636323.0,28.807,29.3824,28.6974,29.3641,636323.0
2022-08-08 10:00:00,32.16,32.39,31.57,31.73,500777.0,29.3732,29.5833,28.8344,28.9805,500777.0
2022-08-08 10:30:00,31.72,31.91,31.47,31.9,550323.0,28.9714,29.1449,28.743,29.1358,550323.0
2022-08-08 11:00:00,31.9,32.52,31.89,32.49,411957.0,29.1358,29.702,29.1266,29.6746,411957.0
2022-08-08 11:30:00,32.49,32.57,31.99,32.3,297906.0,29.6746,29.7477,29.218,29.5011,297906.0
2022-08-08 12:00:00,32.33,32.51,32.21,32.29,209716.0,29.5285,29.6929,29.4189,29.492,209716.0
2022-08-08 12:30:00,32.29,32.52,32.22,32.41,251842.0,29.492,29.702,29.428,29.6016,251842.0
2022-08-08 13:00:00,32.4,32.46,32.24,32.24,191490.0,29.5924,29.6472,29.4463,29.4463,191490.0
2022-08-08 13:30:00,32.24,32.42,32.21,32.41,353087.0,29.4463,29.6107,29.4189,29.6016,353087.0
2022-08-08 14:00:00,32.42,32.54,32.24,32.54,320760.0,29.6107,29.7203,29.4463,29.7203,320760.0
2022-08-08 14:30:00,32.54,32.58,32.26,32.33,181071.0,29.7203,29.7568,29.4646,29.5285,181071.0
2022-08-08 15:00:00,32.33,32.72,32.3,32.66,369067.0,29.5285,29.8847,29.5011,29.8299,369067.0
2022-08-08 15:30:00,32.67,32.67,32.19,32.2,1017995.0,29.839,29.839,29.4006,29.4098,1017995.0
2022-08-09 09:30:00,32.9,33.5,32.83,33.11,881799.0,30.0491,30.5971,29.9852,30.2409,881799.0
2022-08-09 10:00:00,33.09,33.66,32.87,33.66,754251.0,30.2226,30.7432,30.0217,30.7432,754251.0
2022-08-09 10:30:00,33.67,33.79,33.3,33.32,450113.0,30.7524,30.862,30.4144,30.4327,450113.0
2022-08-09 11:00:00,33.34,33.48,33.13,33.15,394693.0,30.451,30.5788,30.2592,30.2774,394693.0
2022-08-09 11:30:00,33.14,33.15,32.82,32.84,271352.0,30.2683,30.2774,29.976,29.9943,271352.0
2022-08-09 12:00:00,32.83,32.92,32.71,32.88,205855.0,29.9852,30.0674,29.8756,30.0308,205855.0
2022-08-09 12:30:00,32.88,32.98,32.47,32.6,254831.0,30.0308,30.1222,29.6564,29.7751,254831.0
2022-08-09 13:00:00,32.6,32.85,32.58,32.85,266118.0,29.7751,30.0034,29.7568,30.0034,266118.0
2022-08-09 13:30:00,32.85,32.85,32.7,32.78,269568.0,30.0034,30.0034,29.8664,29.9395,269568.0
2022-08-09 14:00:00,32.77,33.01,32.75,32.78,203745.0,29.9304,30.1496,29.9121,29.9395,203745.0
2022-08-09 14:30:00,32.77,32.8,32.62,32.66,131982.0,29.9304,29.9578,29.7934,29.8299,131982.0
2022-08-09 15:00:00,32.65,32.82,32.54,32.75,171093.0,29.8208,29.976,29.7203,29.9121,171093.0
2022-08-09 15:30:00,32.76,32.76,32.59,32.69,490801.0,29.9212,29.9212,29.766,29.8573,490801.0
2022-08-10 09:30:00,33.05,33.13,32.46,32.52,842702.0,30.1861,30.2592,29.6472,29.702,842702.0
2022-08-10 10:00:00,32.52,32.7,31.87,32.28,632998.0,29.702,29.8664,29.1084,29.4828,632998.0
2022-08-10 10:30:00,32.27,32.85,32.23,32.82,457444.0,29.4737,30.0034,29.4372,29.976,457444.0
2022-08-10 11:00:00,32.81,33.2,32.74,33.13,324931.0,29.9669,30.3231,29.903,30.2592,324931.0
2022-08-10 11:30:00,33.14,33.27,32.98,33.23,235930.0,30.2683,30.387,30.1222,30.3505,235930.0
2022-08-10 12:00:00,33.24,33.46,33.24,33.41,224667.0,30.3596,30.5606,30.3596,30.5149,224667.0
2022-08-10 12:30:00,33.41,33.51,33.3,33.44,340605.0,30.5149,30.6062,30.4144,30.5423,340605.0
2022-08-10 13:00:00,33.45,33.57,33.43,33.47,307010.0,30.5514,30.661,30.5332,30.5697,307010.0
2022-08-10 13:30:00,33.47,33.68,33.47,33.59,243756.0,30.5697,30.7615,30.5697,30.6793,243756.0
2022-08-10 14:00:00,33.6,33.66,33.18,33.2,317937.0,30.6884,30.7432,30.3048,30.3231,317937.0
2022-08-10 14:30:00,33.21,33.25,32.99,33.07,151742.0,30.3322,30.3688,30.1313,30.2044,151742.0
2022-08-10 15:00:00,33.06,33.22,33.05,33.2,200332.0,30.1952,30.3414,30.1861,30.3231,200332.0
2022-08-10 15:30:00,33.19,33.31,33.14,33.21,425856.0,30.314,30.4236,30.2683,30.3322,425856.0
2022-08-11 09:30:00,34.04,34.72,34.0,34.29,600733.0,31.0903,31.7114,31.0538,31.3187,600733.0
2022-08-11 10:00:00,34.3,34.35,34.0,34.0,367693.0,31.3278,31.3735,31.0538,31.0538,367693.0
2022-08-11 10:30:00,34.01,34.53,33.95,34.5,580888.0,31.0629,31.5379,31.0081,31.5105,580888.0
2022-08-11 11:00:00,34.5,34.53,34.0,34.19,390663.0,31.5105,31.5379,31.0538,31.2273,390663.0
2022-08-11 11:30:00,34.18,34.2,34.01,34.05,268098.0,31.2182,31.2365,31.0629,31.0995,268098.0
2022-08-11 12:00:00,34.06,34.41,34.05,34.32,340179.0,31.1086,31.4283,31.0995,31.3461,340179.0
2022-08-11 12:30:00,34.33,34.57,34.31,34.57,433536.0,31.3552,31.5744,31.3369,31.5744,433536.0
2022-08-11 13:00:00,34.58,34.86,34.49,34.85,343309.0,31.5835,31.8393,31.5013,31.8301,343309.0
2022-08-11 13:30:00,34.85,34.89,34.71,34.76,187364.0,31.8301,31.8667,31.7023,31.7479,187364.0
2022-08-11 14:00:00,34.77,34.99,34.6,34.81,418757.0,31.7571,31.958,31.6018,31.7936,418757.0
2022-08-11 14:30:00,34.8,34.81,34.45,34.57,335286.0,31.7845,31.7936,31.4648,31.5744,335286.0
2022-08-11 15:00:00,34.56,34.63,34.4,34.62,369194.0,31.5653,31.6292,31.4191,31.6201,369194.0
2022-08-11 15:30:00,34.62,34.92,34.52,34.84,1096274.0,31.6201,31.8941,31.5287,31.821,1096274.0
2022-08-12 09:30:00,34.5,35.1,34.08,34.84,658018.0,31.5105,32.0585,31.1269,31.821,658018.0
2022-08-12 10:00:00,34.84,34.84,34.13,34.31,583655.0,31.821,31.821,31.1725,31.3369,583655.0
2022-08-12 10:30:00,34.33,34.34,33.99,34.23,713188.0,31.3552,31.3643,31.0447,31.2639,713188.0
2022-08-12 11:00:00,34.23,34.41,34.05,34.11,442506.0,31.2639,31.4283,31.0995,31.1543,442506.0
2022-08-12 11:30:00,34.11,34.34,34.01,34.3,262464.0,31.1543,31.3643,31.0629,31.3278,262464.0
2022-08-12 12:00:00,34.3,34.5,34.26,34.47,212756.0,31.3278,31.5105,31.2913,31.4831,212756.0
2022-08-12 12:30:00,34.48,34.63,34.45,34.61,173073.0,31.4922,31.6292,31.4648,31.6109,173073.0
2022-08-12 13:00:00,34.61,34.64,34.32,34.43,233771.0,31.6109,31.6383,31.3461,31.4465,233771.0
2022-08-12 13:30:00,34.44,34.54,34.38,34.52,229432.0,31.4557,31.547,31.4009,31.5287,229432.0
2022-08-12 14:00:00,34.53,34.61,34.39,34.52,388666.0,31.5379,31.6109,31.41,31.5287,388666.0
2022-08-12 14:30:00,34.52,34.59,34.45,34.49,249341.0,31.5287,31.5927,31.4648,31.5013,249341.0
2022-08-12 15:00:00,34.49,34.63,34.44,34.55,357366.0,31.5013,31.6292,31.4557,31.5561,357366.0
2022-08-12 15:30:00,34.54,34.78,34.53,34.7,648550.0,31.547,31.7662,31.5379,31.6931,648550.0
2022-08-15 09:30:00,32.85,33.24,32.37,32.95,1017254.0,30.0034,30.3596,29.565,30.0948,1017254.0
2022-08-15 10:00:00,32.97,33.05,32.61,32.98,527873.0,30.113,30.1861,29.7842,30.1222,527873.0
2022-08-15 10:30:00,32.97,33.57,32.95,33.26,489058.0,30.113,30.661,30.0948,30.3779,489058.0
2022-08-15 11:00:00,33.26,33.56,33.26,33.45,173036.0,30.3779,30.6519,30.3779,30.5514,173036.0
2022-08-15 11:30:00,33.45,33.65,33.33,33.62,296061.0,30.5514,30.7341,30.4418,30.7067,296061.0
2022-08-15 12:00:00,33.62,33.81,33.59,33.68,159271.0,30.7067,30.8802,30.6793,30.7615,159271.0
2022-08-15 12:30:00,33.69,33.84,33.59,33.76,198495.0,30.7706,30.9076,30.6793,30.8346,198495.0
2022-08-15 13:00:00,33.77,33.98,33.75,33.77,242102.0,30.8437,31.0355,30.8254,30.8437,242102.0
2022-08-15 13:30:00,33.77,33.78,33.56,33.6,354977.0,30.8437,30.8528,30.6519,30.6884,354977.0
2022-08-15 14:00:00,33.57,33.6,33.4,33.6,201388.0,30.661,30.6884,30.5058,30.6884,201388.0
2022-08-15 14:30:00,33.59,33.64,33.47,33.49,136256.0,30.6793,30.725,30.5697,30.588,136256.0
2022-08-15 15:00:00,33.5,33.74,33.5,33.7,260901.0,30.5971,30.8163,30.5971,30.7798,260901.0
2022-08-15 15:30:00,33.7,33.81,33.55,33.57,558466.0,30.7798,30.8802,30.6428,30.661,558466.0
2022-08-16 09:30:00,34.16,34.59,33.98,34.18,719908.0,31.1999,31.5927,31.0355,31.2182,719908.0
2022-08-16 10:00:00,34.17,34.31,33.86,34.07,638922.0,31.2091,31.3369,30.9259,31.1177,638922.0
2022-08-16 10:30:00,34.05,34.06,33.23,33.25,305052.0,31.0995,31.1086,30.3505,30.3688,305052.0
2022-08-16 11:00:00,33.26,33.41,33.0,33.13,355548.0,30.3779,30.5149,30.1404,30.2592,355548.0
2022-08-16 11:30:00,33.13,33.45,33.04,33.43,215906.0,30.2592,30.5514,30.177,30.5332,215906.0
2022-08-16 12:00:00,33.42,33.7,33.3,33.67,405151.0,30.524,30.7798,30.4144,30.7524,405151.0
2022-08-16 12:30:00,33.66,33.72,33.53,33.55,252802.0,30.7432,30.798,30.6245,30.6428,252802.0
2022-08-16 13:00:00,33.55,33.73,33.45,33.46,279249.0,30.6428,30.8072,30.5514,30.5606,279249.0
2022-08-16 13:30:00,33.45,33.51,33.29,33.44,202590.0,30.5514,30.6062,30.4053,30.5423,202590.0
2022-08-16 14:00:00,33.44,33.52,33.21,33.5,201803.0,30.5423,30.6154,30.3322,30.5971,201803.0
2022-08-16 14:30:00,33.5,33.52,33.19,33.27,176885.0,30.5971,30.6154,30.314,30.387,176885.0
2022-08-16 15:00:00,33.27,33.49,33.17,33.48,224010.0,30.387,30.588,30.2957,30.5788,224010.0
2022-08-16 15:30:00,33.48,33.52,33.17,33.21,1235462.0,30.5788,30.6154,30.2957,30.3322,1235462.0
2022-08-17 09:30:00,33.06,33.35,32.87,33.22,465181.0,30.1952,30.4601,30.0217,30.3414,465181.0
2022-08-17 10:00:00,33.21,33.59,32.94,33.37,566019.0,30.3322,30.6793,30.0856,30.4784,566019.0
2022-08-17 10:30:00,33.38,33.95,33.37,33.42,450651.0,30.4875,31.0081,30.4784,30.524,450651.0
2022-08-17 11:00:00,33.42,33.5,33.01,33.18,316687.0,30.524,30.5971,30.1496,30.3048,316687.0
2022-08-17 11:30:00,33.16,33.2,32.8,32.93,311330.0,30.2866,30.3231,29.9578,30.0765,311330.0
2022-08-17 12:00:00,32.92,33.23,32.92,33.21,249657.0,30.0674,30.3505,30.0674,30.3322,249657.0
2022-08-17 12:30:00,33.22,33.3,33.09,33.25,202407.0,30.3414,30.4144,30.2226,30.3688,202407.0
2022-08-17 13:00:00,33.26,33.6,33.21,33.6,299224.0,30.3779,30.6884,30.3322,30.6884,299224.0
2022-08-17 13:30:00,33.61,33.66,33.4,33.44,289401.0,30.6976,30.7432,30.5058,30.5423,289401.0
2022-08-17 14:00:00,33.43,33.67,33.3,33.66,588514.0,30.5332,30.7524,30.4144,30.7432,588514.0
2022-08-17 14:30:00,33.67,33.8,33.59,33.65,413787.0,30.7524,30.8711,30.6793,30.7341,413787.0
2022-08-17 15:00:00,33.64,33.74,33.49,33.72,452262.0,30.725,30.8163,30.588,30.798,452262.0
2022-08-17 15:30:00,33.72,33.79,33.5,33.63,860900.0,30.798,30.862,30.5971,30.7158,860900.0
2022-08-18 09:30:00,34.3,35.13,34.3,35.01,954648.0,31.3278,32.0859,31.3278,31.9763,954648.0
2022-08-18 10:00:00,35.03,35.17,34.63,35.07,558116.0,31.9945,32.1224,31.6292,32.0311,558116.0
2022-08-18 10:30:00,35.08,35.38,34.96,35.23,416148.0,32.0402,32.3142,31.9306,32.1772,416148.0
2022-08-18 11:00:00,35.24,35.3,35.02,35.25,616207.0,32.1863,32.2411,31.9854,32.1955,616207.0
2022-08-18 11:30:00,35.25,35.4,35.02,35.3,319383.0,32.1955,32.3325,31.9854,32.2411,319383.0
2022-08-18 12:00:00,35.3,35.41,35.16,35.26,320234.0,32.2411,32.3416,32.1133,32.2046,320234.0
2022-08-18 12:30:00,35.25,35.49,35.14,35.46,341248.0,32.1955,32.4147,32.095,32.3873,341248.0
2022-08-18 13:00:00,35.45,35.87,35.45,35.77,380590.0,32.3781,32.7617,32.3781,32.6704,380590.0
2022-08-18 13:30:00,35.77,35.97,35.7,35.95,317716.0,32.6704,32.8531,32.6065,32.8348,317716.0
2022-08-18 14:00:00,35.95,36.05,35.88,35.94,469512.0,32.8348,32.9261,32.7709,32.8257,469512.0
2022-08-18 14:30:00,35.94,36.26,35.86,36.19,575121.0,32.8257,33.1179,32.7526,33.054,575121.0
2022-08-18 15:00:00,36.18,36.34,36.15,36.26,517633.0,33.0449,33.191,33.0175,33.1179,517633.0
2022-08-18 15:30:00,36.27,36.58,36.26,36.5,1506701.0,33.1271,33.4102,33.1179,33.3372,1506701.0
2022-08-19 09:30:00,36.0,36.26,35.79,35.88,698791.0,32.8805,33.1179,32.6887,32.7709,698791.0
2022-08-19 10:00:00,35.91,36.18,35.66,35.84,351111.0,32.7983,33.0449,32.5699,32.7343,351111.0
2022-08-19 10:30:00,35.85,36.2,35.74,36.06,678520.0,32.7435,33.0631,32.643,32.9353,678520.0
2022-08-19 11:00:00,36.05,36.27,35.9,36.14,417567.0,32.9261,33.1271,32.7891,33.0083,417567.0
2022-08-19 11:30:00,36.14,36.49,36.11,36.35,461353.0,33.0083,33.328,32.9809,33.2001,461353.0
2022-08-19 12:00:00,36.35,36.35,36.0,36.03,292632.0,33.2001,33.2001,32.8805,32.9079,292632.0
2022-08-19 12:30:00,36.03,36.25,36.01,36.2,195018.0,32.9079,33.1088,32.8896,33.0631,195018.0
2022-08-19 13:00:00,36.2,36.73,36.2,36.46,1023446.0,33.0631,33.5472,33.0631,33.3006,1023446.0
2022-08-19 13:30:00,36.46,36.46,36.17,36.32,440528.0,33.3006,33.3006,33.0357,33.1727,440528.0
2022-08-19 14:00:00,36.31,36.64,36.27,36.6,441586.0,33.1636,33.465,33.1271,33.4285,441586.0
2022-08-19 14:30:00,36.59,36.98,36.26,36.35,818626.0,33.4194,33.7756,33.1179,33.2001,818626.0
2022-08-19 15:00:00,36.35,36.6,36.29,36.31,436318.0,33.2001,33.4285,33.1453,33.1636,436318.0
2022-08-19 15:30:00,36.32,36.33,36.11,36.15,1080008.0,33.1727,33.1819,32.9809,33.0175,1080008.0
2022-08-22 09:30:00,35.58,35.77,34.65,34.75,882742.0,32.4969,32.6704,31.6475,31.7388,882742.0
2022-08-22 10:00:00,34.76,34.96,34.48,34.65,473877.0,31.7479,31.9306,31.4922,31.6475,473877.0
2022-08-22 10:30:00,34.66,35.02,34.57,34.89,281882.0,31.6566,31.9854,31.5744,31.8667,281882.0
2022-08-22 11:00:00,34.89,35.8,34.84,35.67,566647.0,31.8667,32.6978,31.821,32.5791,566647.0
2022-08-22 11:30:00,35.7,36.37,35.66,35.85,614744.0,32.6065,33.2184,32.5699,32.7435,614744.0
2022-08-22 12:00:00,35.85,36.09,35.8,35.98,226329.0,32.7435,32.9627,32.6978,32.8622,226329.0
2022-08-22 12:30:00,35.98,36.75,35.98,36.55,819779.0,32.8622,33.5655,32.8622,33.3828,819779.0
2022-08-22 13:00:00,36.55,36.57,36.06,36.12,409299.0,33.3828,33.4011,32.9353,32.9901,409299.0
2022-08-22 13:30:00,36.1,36.17,35.91,36.16,296808.0,32.9718,33.0357,32.7983,33.0266,296808.0
2022-08-22 14:00:00,36.13,36.42,36.13,36.38,254109.0,32.9992,33.2641,32.9992,33.2276,254109.0
2022-08-22 14:30:00,36.38,36.54,36.24,36.28,390213.0,33.2276,33.3737,33.0997,33.1362,390213.0
2022-08-22 15:00:00,36.27,36.63,36.27,36.51,417530.0,33.1271,33.4559,33.1271,33.3463,417530.0
2022-08-22 15:30:00,36.51,36.86,36.42,36.78,1114648.0,33.3463,33.666,33.2641,33.5929,1114648.0
2022-08-23 09:30:00,37.87,38.97,37.64,38.94,1838312.0,34.5884,35.5931,34.3784,35.5657,1838312.0
2022-08-23 10:00:00,38.94,39.17,38.82,38.86,684404.0,35.5657,35.7758,35.4561,35.4926,684404.0
2022-08-23 10:30:00,38.87,39.85,38.85,39.73,849613.0,35.5018,36.3969,35.4835,36.2873,849613.0
2022-08-23 11:00:00,39.73,39.93,39.38,39.41,631757.0,36.2873,36.4699,35.9676,35.995,631757.0
2022-08-23 11:30:00,39.41,39.56,39.19,39.31,347010.0,35.995,36.132,35.7941,35.9037,347010.0
2022-08-23 12:00:00,39.31,39.35,38.91,38.94,314635.0,35.9037,35.9402,35.5383,35.5657,314635.0
2022-08-23 12:30:00,38.94,39.26,38.85,39.23,520648.0,35.5657,35.858,35.4835,35.8306,520648.0
2022-08-23 13:00:00,39.24,39.27,38.59,38.72,339784.0,35.8397,35.8671,35.246,35.3648,339784.0
2022-08-23 13:30:00,38.74,38.85,38.49,38.62,268905.0,35.383,35.4835,35.1547,35.2734,268905.0
2022-08-23 14:00:00,38.63,38.64,38.32,38.32,297414.0,35.2826,35.2917,34.9994,34.9994,297414.0
2022-08-23 14:30:00,38.32,38.6,38.29,38.55,258820.0,34.9994,35.2552,34.972,35.2095,258820.0
2022-08-23 15:00:00,38.55,38.93,38.52,38.91,411593.0,35.2095,35.5566,35.1821,35.5383,411593.0
2022-08-23 15:30:00,38.92,39.0,38.76,38.79,1043585.0,35.5475,35.6205,35.4013,35.4287,1043585.0
2022-08-24 09:30:00,39.07,39.95,38.8,39.85,1246455.0,35.6845,36.4882,35.4378,36.3969,1246455.0
2022-08-24 10:00:00,39.86,40.24,39.78,40.13,872603.0,36.406,36.7531,36.3329,36.6526,872603.0
2022-08-24 10:30:00,40.14,40.22,39.45,39.86,707241.0,36.6617,36.7348,36.0315,36.406,707241.0
2022-08-24 11:00:00,39.89,40.42,39.82,39.89,575959.0,36.4334,36.9175,36.3695,36.4334,575959.0
2022-08-24 11:30:00,39.89,40.1,39.64,40.06,496980.0,36.4334,36.6252,36.2051,36.5887,496980.0
2022-08-24 12:00:00,40.06,40.68,39.92,40.65,638094.0,36.5887,37.1549,36.4608,37.1275,638094.0
2022-08-24 12:30:00,40.63,40.69,40.29,40.41,614904.0,37.1093,37.1641,36.7987,36.9083,614904.0
2022-08-24 13:00:00,40.41,40.69,40.29,40.3,597671.0,36.9083,37.1641,36.7987,36.8079,597671.0
2022-08-24 13:30:00,40.3,40.4,40.01,40.22,351985.0,36.8079,36.8992,36.543,36.7348,351985.0
2022-08-24 14:00:00,40.21,40.21,39.96,40.12,282247.0,36.7257,36.7257,36.4973,36.6435,282247.0
2022-08-24 14:30:00,40.12,40.15,39.91,39.91,262885.0,36.6435,36.6709,36.4517,36.4517,262885.0
2022-08-24 15:00:00,39.91,40.16,39.9,40.11,549610.0,36.4517,36.68,36.4425,36.6343,549610.0
2022-08-24 15:30:00,40.11,40.44,40.06,40.31,1023317.0,36.6343,36.9357,36.5887,36.817,1023317.0
2022-08-25 09:30:00,40.51,40.94,40.16,40.63,734340.0,36.9997,37.3924,36.68,37.1093,734340.0
2022-08-25 10:00:00,40.61,40.69,39.86,40.26,531216.0,37.091,37.1641,36.406,36.7713,531216.0
2022-08-25 10:30:00,40.26,40.69,40.25,40.69,488386.0,36.7713,37.1641,36.7622,37.1641,488386.0
2022-08-25 11:00:00,40.66,40.66,40.33,40.64,274774.0,37.1367,37.1367,36.8353,37.1184,274774.0
2022-08-25 11:30:00,40.62,40.65,40.3,40.41,149372.0,37.1001,37.1275,36.8079,36.9083,149372.0
2022-08-25 12:00:00,40.39,40.43,40.11,40.2,167335.0,36.8901,36.9266,36.6343,36.7165,167335.0
2022-08-25 12:30:00,40.2,40.2,39.96,40.03,298285.0,36.7165,36.7165,36.4973,36.5613,298285.0
2022-08-25 13:00:00,40.02,40.21,39.96,39.96,314028.0,36.5521,36.7257,36.4973,36.4973,314028.0
2022-08-25 13:30:00,39.96,39.98,39.47,39.61,356054.0,36.4973,36.5156,36.0498,36.1777,356054.0
2022-08-25 14:00:00,39.61,39.81,39.55,39.6,319735.0,36.1777,36.3603,36.1229,36.1685,319735.0
2022-08-25 14:30:00,39.6,39.77,39.54,39.72,268308.0,36.1685,36.3238,36.1137,36.2781,268308.0
2022-08-25 15:00:00,39.71,39.83,39.7,39.82,268558.0,36.269,36.3786,36.2599,36.3695,268558.0
2022-08-25 15:30:00,39.82,40.41,39.78,40.41,1021159.0,36.3695,36.9083,36.3329,36.9083,1021159.0
2022-08-26 09:30:00,40.37,40.9,40.17,40.81,598811.0,36.8718,37.3559,36.6891,37.2737,598811.0
2022-08-26 10:00:00,40.78,41.31,40.22,40.44,731776.0,37.2463,37.7303,36.7348,36.9357,731776.0
2022-08-26 10:30:00,40.44,40.44,39.82,40.26,513734.0,36.9357,36.9357,36.3695,36.7713,513734.0
2022-08-26 11:00:00,40.24,40.44,39.74,40.02,829613.0,36.7531,36.9357,36.2964,36.5521,829613.0
2022-08-26 11:30:00,40.02,40.37,39.98,40.33,263654.0,36.5521,36.8718,36.5156,36.8353,263654.0
2022-08-26 12:00:00,40.35,40.38,40.09,40.29,120469.0,36.8535,36.8809,36.6161,36.7987,120469.0
2022-08-26 12:30:00,40.28,40.39,40.01,40.38,263239.0,36.7896,36.8901,36.543,36.8809,263239.0
2022-08-26 13:00:00,40.37,40.64,40.28,40.57,286037.0,36.8718,37.1184,36.7896,37.0545,286037.0
2022-08-26 13:30:00,40.56,40.66,40.44,40.59,144026.0,37.0453,37.1367,36.9357,37.0727,144026.0
2022-08-26 14:00:00,40.59,40.65,40.34,40.54,157075.0,37.0727,37.1275,36.8444,37.0271,157075.0
2022-08-26 14:30:00,40.54,40.57,40.36,40.37,150555.0,37.0271,37.0545,36.8627,36.8718,150555.0
2022-08-26 15:00:00,40.36,40.46,40.12,40.42,234577.0,36.8627,36.954,36.6435,36.9175,234577.0
2022-08-26 15:30:00,40.42,40.53,40.16,40.19,1030369.0,36.9175,37.0179,36.68,36.7074,1030369.0
2022-08-29 09:30:00,39.93,41.74,39.76,41.7,881494.0,36.4699,38.1231,36.3147,38.0866,881494.0
2022-08-29 10:00:00,41.68,41.77,41.24,41.33,826689.0,38.0683,38.1505,37.6664,37.7486,826689.0
2022-08-29 10:30:00,41.3,41.73,41.17,41.56,466977.0,37.7212,38.114,37.6025,37.9587,466977.0
2022-08-29 11:00:00,41.56,41.85,41.36,41.81,524607.0,37.9587,38.2236,37.776,38.187,524607.0
2022-08-29 11:30:00,41.82,41.88,41.68,41.72,206440.0,38.1962,38.251,38.0683,38.1048,206440.0
2022-08-29 12:00:00,41.73,41.88,41.53,41.87,382665.0,38.114,38.251,37.9313,38.2418,382665.0
2022-08-29 12:30:00,41.87,41.87,41.52,41.75,301770.0,38.2418,38.2418,37.9222,38.1322,301770.0
2022-08-29 13:00:00,41.75,42.13,41.74,42.13,311543.0,38.1322,38.4793,38.1231,38.4793,311543.0
2022-08-29 13:30:00,42.12,42.45,42.06,42.44,333559.0,38.4702,38.7716,38.4154,38.7624,333559.0
2022-08-29 14:00:00,42.43,42.53,42.27,42.44,435868.0,38.7533,38.8446,38.6072,38.7624,435868.0
2022-08-29 14:30:00,42.44,42.64,42.03,42.22,566451.0,38.7624,38.9451,38.388,38.5615,566451.0
2022-08-29 15:00:00,42.22,42.38,42.07,42.08,711530.0,38.5615,38.7076,38.4245,38.4336,711530.0
2022-08-29 15:30:00,42.09,42.09,41.35,41.37,1205579.0,38.4428,38.4428,37.7669,37.7851,1205579.0
2022-08-30 09:30:00,40.4,40.65,39.4,39.75,1629859.0,36.8992,37.1275,35.9859,36.3055,1629859.0
2022-08-30 10:00:00,39.76,40.12,39.4,40.11,1313092.0,36.3147,36.6435,35.9859,36.6343,1313092.0
2022-08-30 10:30:00,40.11,40.24,39.1,39.57,842483.0,36.6343,36.7531,35.7119,36.1411,842483.0
2022-08-30 11:00:00,39.57,39.78,39.25,39.51,348948.0,36.1411,36.3329,35.8489,36.0863,348948.0
2022-08-30 11:30:00,39.5,39.74,39.24,39.62,354643.0,36.0772,36.2964,35.8397,36.1868,354643.0
2022-08-30 12:00:00,39.61,39.73,38.94,39.2,457340.0,36.1777,36.2873,35.5657,35.8032,457340.0
2022-08-30 12:30:00,39.2,39.25,38.84,39.07,599173.0,35.8032,35.8489,35.4744,35.6845,599173.0
2022-08-30 13:00:00,39.07,39.35,38.78,39.14,465190.0,35.6845,35.9402,35.4196,35.7484,465190.0
2022-08-30 13:30:00,39.12,39.23,38.83,39.09,328631.0,35.7301,35.8306,35.4652,35.7027,328631.0
2022-08-30 14:00:00,39.1,39.36,38.93,39.16,445829.0,35.7119,35.9493,35.5566,35.7667,445829.0
2022-08-30 14:30:00,39.16,39.27,38.98,39.0,443539.0,35.7667,35.8671,35.6023,35.6205,443539.0
2022-08-30 15:00:00,39.0,39.37,38.94,39.19,561405.0,35.6205,35.9585,35.5657,35.7941,561405.0
2022-08-30 15:30:00,39.2,39.51,39.04,39.31,985247.0,35.8032,36.0863,35.6571,35.9037,985247.0
2022-08-31 09:30:00,38.18,38.94,37.83,38.63,773416.0,34.8716,35.5657,34.5519,35.2826,773416.0
2022-08-31 10:00:00,38.63,39.46,38.36,39.29,411186.0,35.2826,36.0407,35.036,35.8854,411186.0
2022-08-31 10:30:00,39.28,39.86,38.9,39.4,446031.0,35.8763,36.406,35.5292,35.9859,446031.0
2022-08-31 11:00:00,39.41,39.81,39.16,39.57,293906.0,35.995,36.3603,35.7667,36.1411,293906.0
2022-08-31 11:30:00,39.57,40.15,39.54,40.12,310353.0,36.1411,36.6709,36.1137,36.6435,310353.0
2022-08-31 12:00:00,40.13,40.25,39.73,39.8,572796.0,36.6526,36.7622,36.2873,36.3512,572796.0
2022-08-31 12:30:00,39.82,39.93,39.67,39.89,250615.0,36.3695,36.4699,36.2325,36.4334,250615.0
2022-08-31 13:00:00,39.87,39.98,39.7,39.84,227317.0,36.4151,36.5156,36.2599,36.3877,227317.0
2022-08-31 13:30:00,39.85,39.93,39.59,39.65,185709.0,36.3969,36.4699,36.1594,36.2142,185709.0
2022-08-31 14:00:00,39.64,39.78,39.55,39.57,174770.0,36.2051,36.3329,36.1229,36.1411,174770.0
2022-08-31 14:30:00,39.56,39.64,39.37,39.58,251082.0,36.132,36.2051,35.9585,36.1503,251082.0
2022-08-31 15:00:00,39.57,39.74,39.45,39.46,303839.0,36.1411,36.2964,36.0315,36.0407,303839.0
2022-08-31 15:30:00,39.46,39.58,39.03,39.11,1376704.0,36.0407,36.1503,35.6479,35.721,1376704.0
2022-09-01 09:30:00,38.38,38.44,37.12,37.31,737350.0,35.0542,35.109,33.9034,34.077,737350.0
2022-09-01 10:00:00,37.28,38.0,36.81,37.97,1007593.0,34.0496,34.7072,33.6203,34.6798,1007593.0
2022-09-01 10:30:00,37.97,38.03,37.51,37.72,506508.0,34.6798,34.7346,34.2596,34.4514,506508.0
2022-09-01 11:00:00,37.73,38.13,37.48,37.58,502429.0,34.4606,34.8259,34.2322,34.3236,502429.0
2022-09-01 11:30:00,37.59,37.94,37.57,37.81,468696.0,34.3327,34.6524,34.3144,34.5336,468696.0
2022-09-01 12:00:00,37.82,37.99,37.68,37.75,366163.0,34.5428,34.698,34.4149,34.4788,366163.0
2022-09-01 12:30:00,37.75,37.76,37.36,37.4,338721.0,34.4788,34.488,34.1226,34.1592,338721.0
2022-09-01 13:00:00,37.41,37.83,37.33,37.79,254308.0,34.1683,34.5519,34.0952,34.5154,254308.0
2022-09-01 13:30:00,37.79,37.83,37.54,37.55,183623.0,34.5154,34.5519,34.287,34.2962,183623.0
2022-09-01 14:00:00,37.56,37.8,37.43,37.8,440684.0,34.3053,34.5245,34.1866,34.5245,440684.0
2022-09-01 14:30:00,37.8,37.92,37.73,37.73,338338.0,34.5245,34.6341,34.4606,34.4606,338338.0
2022-09-01 15:00:00,37.73,37.97,37.68,37.74,426944.0,34.4606,34.6798,34.4149,34.4697,426944.0
2022-09-01 15:30:00,37.73,37.96,37.45,37.93,900642.0,34.4606,34.6706,34.2048,34.6432,900642.0
2022-09-02 09:30:00,39.53,39.98,38.98,39.16,925151.0,36.1046,36.5156,35.6023,35.7667,925151.0
2022-09-02 10:00:00,39.16,39.68,38.88,39.66,539850.0,35.7667,36.2416,35.5109,36.2233,539850.0
2022-09-02 10:30:00,39.67,39.81,39.42,39.48,363586.0,36.2325,36.3603,36.0041,36.0589,363586.0
2022-09-02 11:00:00,39.44,39.58,39.16,39.44,258358.0,36.0224,36.1503,35.7667,36.0224,258358.0
2022-09-02 11:30:00,39.44,39.61,39.27,39.39,214464.0,36.0224,36.1777,35.8671,35.9767,214464.0
2022-09-02 12:00:00,39.4,39.43,39.03,39.24,450811.0,35.9859,36.0133,35.6479,35.8397,450811.0
2022-09-02 12:30:00,39.21,39.31,39.07,39.17,480204.0,35.8123,35.9037,35.6845,35.7758,480204.0
2022-09-02 13:00:00,39.16,39.16,38.69,38.8,689457.0,35.7667,35.7667,35.3374,35.4378,689457.0
2022-09-02 13:30:00,38.77,38.78,38.46,38.52,353749.0,35.4104,35.4196,35.1273,35.1821,353749.0
2022-09-02 14:00:00,38.49,38.89,38.49,38.75,160485.0,35.1547,35.5201,35.1547,35.3922,160485.0
2022-09-02 14:30:00,38.74,38.82,38.55,38.61,524888.0,35.383,35.4561,35.2095,35.2643,524888.0
2022-09-02 15:00:00,38.61,39.05,38.59,39.01,424548.0,35.2643,35.6662,35.246,35.6297,424548.0
2022-09-02 15:30:00,39.02,39.04,38.52,38.8,872281.0,35.6388,35.6571,35.1821,35.4378,872281.0
2022-09-06 09:30:00,38.93,39.39,38.33,38.61,1098320.0,35.5566,35.9767,35.0086,35.2643,1098320.0
2022-09-06 10:00:00,38.58,38.66,37.95,38.14,631270.0,35.2369,35.31,34.6615,34.835,631270.0
2022-09-06 10:30:00,38.13,38.46,37.9,38.3,609304.0,34.8259,35.1273,34.6158,34.9812,609304.0
2022-09-06 11:00:00,38.29,38.36,37.82,38.11,218502.0,34.972,35.036,34.5428,34.8076,218502.0
2022-09-06 11:30:00,38.11,38.74,38.1,38.66,235460.0,34.8076,35.383,34.7985,35.31,235460.0
2022-09-06 12:00:00,38.66,38.76,38.19,38.25,230043.0,35.31,35.4013,34.8807,34.9355,230043.0
2022-09-06 12:30:00,38.26,38.35,38.05,38.19,225612.0,34.9446,35.0268,34.7528,34.8807,225612.0
2022-09-06 13:00:00,38.19,38.19,37.83,37.89,139366.0,34.8807,34.8807,34.5519,34.6067,139366.0
2022-09-06 13:30:00,37.9,37.92,37.65,37.75,173052.0,34.6158,34.6341,34.3875,34.4788,173052.0
2022-09-06 14:00:00,37.73,38.13,37.7,38.06,189137.0,34.4606,34.8259,34.4332,34.762,189137.0
2022-09-06 14:30:00,38.08,38.11,37.82,37.86,146293.0,34.7802,34.8076,34.5428,34.5793,146293.0
2022-09-06 15:00:00,37.86,38.05,37.73,37.85,191784.0,34.5793,34.7528,34.4606,34.5702,191784.0
2022-09-06 15:30:00,37.85,38.02,37.7,37.83,538735.0,34.5702,34.7254,34.4332,34.5519,538735.0
2022-09-07 09:30:00,36.66,36.88,36.02,36.32,892744.0,33.4833,33.6842,32.8987,33.1727,892744.0
2022-09-07 10:00:00,36.32,36.59,36.01,36.52,506827.0,33.1727,33.4194,32.8896,33.3554,506827.0
2022-09-07 10:30:00,36.54,36.92,36.46,36.68,448628.0,33.3737,33.7208,33.3006,33.5016,448628.0
2022-09-07 11:00:00,36.69,36.8,36.53,36.63,260961.0,33.5107,33.6112,33.3646,33.4559,260961.0
2022-09-07 11:30:00,36.62,36.79,36.43,36.58,268853.0,33.4468,33.602,33.2732,33.4102,268853.0
2022-09-07 12:00:00,36.58,36.74,36.2,36.27,197055.0,33.4102,33.5564,33.0631,33.1271,197055.0
2022-09-07 12:30:00,36.28,36.31,36.13,36.2,344646.0,33.1362,33.1636,32.9992,33.0631,344646.0
2022-09-07 13:00:00,36.19,36.73,36.19,36.54,274404.0,33.054,33.5472,33.054,33.3737,274404.0
2022-09-07 13:30:00,36.54,36.75,36.51,36.7,238006.0,33.3737,33.5655,33.3463,33.5198,238006.0
2022-09-07 14:00:00,36.71,36.8,36.53,36.6,336950.0,33.529,33.6112,33.3646,33.4285,336950.0
2022-09-07 14:30:00,36.6,36.62,36.42,36.54,364895.0,33.4285,33.4468,33.2641,33.3737,364895.0
2022-09-07 15:00:00,36.55,36.94,36.5,36.9,373514.0,33.3828,33.739,33.3372,33.7025,373514.0
2022-09-07 15:30:00,36.93,36.97,36.62,36.67,754542.0,33.7299,33.7664,33.4468,33.4924,754542.0
2022-09-08 09:30:00,36.85,37.55,36.72,37.46,1006772.0,33.6568,34.2962,33.5381,34.214,1006772.0
2022-09-08 10:00:00,37.47,37.47,36.99,37.1,640126.0,34.2231,34.2231,33.7847,33.8852,640126.0
2022-09-08 10:30:00,37.12,37.33,36.94,37.23,424318.0,33.9034,34.0952,33.739,34.0039,424318.0
2022-09-08 11:00:00,37.22,37.4,36.98,37.27,311987.0,33.9948,34.1592,33.7756,34.0404,311987.0
2022-09-08 11:30:00,37.27,37.42,37.16,37.33,211439.0,34.0404,34.1774,33.94,34.0952,211439.0
2022-09-08 12:00:00,37.33,37.37,36.68,36.86,354959.0,34.0952,34.1318,33.5016,33.666,354959.0
2022-09-08 12:30:00,36.86,37.36,36.84,37.27,406719.0,33.666,34.1226,33.6477,34.0404,406719.0
2022-09-08 13:00:00,37.27,37.59,37.26,37.3,370726.0,34.0404,34.3327,34.0313,34.0678,370726.0
2022-09-08 13:30:00,37.3,37.32,37.12,37.29,335889.0,34.0678,34.0861,33.9034,34.0587,335889.0
2022-09-08 14:00:00,37.29,37.42,37.26,37.27,371859.0,34.0587,34.1774,34.0313,34.0404,371859.0
2022-09-08 14:30:00,37.26,37.3,36.87,37.0,503519.0,34.0313,34.0678,33.6751,33.7938,503519.0
2022-09-08 15:00:00,36.99,37.06,36.85,37.03,388276.0,33.7847,33.8486,33.6568,33.8212,388276.0
2022-09-08 15:30:00,37.03,37.14,36.82,36.93,999562.0,33.8212,33.9217,33.6294,33.7299,999562.0
2022-09-09 09:30:00,38.08,38.29,37.47,37.55,649769.0,34.7802,34.972,34.2231,34.2962,649769.0
2022-09-09 10:00:00,37.53,37.81,37.4,37.57,440743.0,34.2779,34.5336,34.1592,34.3144,440743.0
2022-09-09 10:30:00,37.56,37.64,37.3,37.43,325986.0,34.3053,34.3784,34.0678,34.1866,325986.0
2022-09-09 11:00:00,37.42,37.55,37.35,37.39,331582.0,34.1774,34.2962,34.1135,34.15,331582.0
2022-09-09 11:30:00,37.39,37.71,37.3,37.61,353671.0,34.15,34.4423,34.0678,34.351,353671.0
2022-09-09 12:00:00,37.6,37.74,37.51,37.65,231987.0,34.3418,34.4697,34.2596,34.3875,231987.0
2022-09-09 12:30:00,37.66,38.04,37.64,37.98,262499.0,34.3966,34.7437,34.3784,34.6889,262499.0
2022-09-09 13:00:00,37.98,38.0,37.75,37.95,252531.0,34.6889,34.7072,34.4788,34.6615,252531.0
2022-09-09 13:30:00,37.96,38.0,37.84,37.94,236096.0,34.6706,34.7072,34.561,34.6524,236096.0
2022-09-09 14:00:00,37.93,38.07,37.83,38.01,276176.0,34.6432,34.7711,34.5519,34.7163,276176.0
2022-09-09 14:30:00,38.01,38.01,37.84,37.93,168674.0,34.7163,34.7163,34.561,34.6432,168674.0
2022-09-09 15:00:00,37.92,38.27,37.91,38.24,308755.0,34.6341,34.9538,34.625,34.9264,308755.0
2022-09-09 15:30:00,38.23,38.29,37.99,38.08,874868.0,34.9172,34.972,34.698,34.7802,874868.0
2022-09-12 09:30:00,39.71,39.94,39.01,39.89,1076729.0,36.269,36.4791,35.6297,36.4334,1076729.0
2022-09-12 10:00:00,39.88,40.72,39.82,40.68,960793.0,36.4243,37.1915,36.3695,37.1549,960793.0
2022-09-12 10:30:00,40.69,40.77,40.01,40.1,621129.0,37.1641,37.2371,36.543,36.6252,621129.0
2022-09-12 11:00:00,40.11,40.15,39.54,39.92,715662.0,36.6343,36.6709,36.1137,36.4608,715662.0
2022-09-12 11:30:00,39.93,40.17,39.84,40.13,284177.0,36.4699,36.6891,36.3877,36.6526,284177.0
2022-09-12 12:00:00,40.12,40.25,39.89,39.95,234446.0,36.6435,36.7622,36.4334,36.4882,234446.0
2022-09-12 12:30:00,39.94,40.05,39.84,39.91,129284.0,36.4791,36.5795,36.3877,36.4517,129284.0
2022-09-12 13:00:00,39.91,40.14,39.84,39.99,218970.0,36.4517,36.6617,36.3877,36.5247,218970.0
2022-09-12 13:30:00,39.98,40.08,39.68,39.78,292885.0,36.5156,36.6069,36.2416,36.3329,292885.0
2022-09-12 14:00:00,39.78,39.97,39.63,39.8,209563.0,36.3329,36.5065,36.1959,36.3512,209563.0
2022-09-12 14:30:00,39.8,39.87,39.66,39.87,158449.0,36.3512,36.4151,36.2233,36.4151,158449.0
2022-09-12 15:00:00,39.87,39.94,39.75,39.87,170318.0,36.4151,36.4791,36.3055,36.4151,170318.0
2022-09-12 15:30:00,39.88,40.09,39.86,40.01,914793.0,36.4243,36.6161,36.406,36.543,914793.0
2022-09-13 09:30:00,39.66,40.76,39.33,40.48,1141754.0,36.2233,37.228,35.9219,36.9723,1141754.0
2022-09-13 10:00:00,40.48,40.48,39.9,40.05,614862.0,36.9723,36.9723,36.4425,36.5795,614862.0
2022-09-13 10:30:00,40.04,40.04,39.25,39.49,534434.0,36.5704,36.5704,35.8489,36.0681,534434.0
2022-09-13 11:00:00,39.48,39.67,39.32,39.51,260421.0,36.0589,36.2325,35.9128,36.0863,260421.0
2022-09-13 11:30:00,39.53,39.6,39.09,39.17,246247.0,36.1046,36.1685,35.7027,35.7758,246247.0
2022-09-13 12:00:00,39.16,39.4,39.11,39.16,236479.0,35.7667,35.9859,35.721,35.7667,236479.0
2022-09-13 12:30:00,39.13,39.22,38.98,39.17,218949.0,35.7393,35.8215,35.6023,35.7758,218949.0
2022-09-13 13:00:00,39.16,39.29,38.68,39.13,365314.0,35.7667,35.8854,35.3282,35.7393,365314.0
2022-09-13 13:30:00,39.16,39.6,39.15,39.49,427478.0,35.7667,36.1685,35.7575,36.0681,427478.0
2022-09-13 14:00:00,39.5,39.59,39.08,39.2,208208.0,36.0772,36.1594,35.6936,35.8032,208208.0
2022-09-13 14:30:00,39.21,39.35,39.04,39.18,240110.0,35.8123,35.9402,35.6571,35.7849,240110.0
2022-09-13 15:00:00,39.18,39.29,38.99,39.26,318963.0,35.7849,35.8854,35.6114,35.858,318963.0
2022-09-13 15:30:00,39.25,39.25,38.91,39.11,1385950.0,35.8489,35.8489,35.5383,35.721,1385950.0
2022-09-14 09:30:00,39.68,41.27,39.6,41.1,1342033.0,36.2416,37.6938,36.1685,37.5385,1342033.0
2022-09-14 10:00:00,41.1,41.49,40.92,40.95,703889.0,37.5385,37.8948,37.3741,37.4015,703889.0
2022-09-14 10:30:00,40.96,42.07,40.76,41.89,744587.0,37.4107,38.4245,37.228,38.2601,744587.0
2022-09-14 11:00:00,41.9,42.22,41.56,41.86,565117.0,38.2692,38.5615,37.9587,38.2327,565117.0
2022-09-14 11:30:00,41.87,42.17,41.75,42.15,407743.0,38.2418,38.5158,38.1322,38.4976,407743.0
2022-09-14 12:00:00,42.15,42.17,41.82,41.98,450656.0,38.4976,38.5158,38.1962,38.3423,450656.0
2022-09-14 12:30:00,41.98,42.18,41.84,42.08,424272.0,38.3423,38.525,38.2144,38.4336,424272.0
2022-09-14 13:00:00,42.09,42.13,41.73,41.77,261349.0,38.4428,38.4793,38.114,38.1505,261349.0
2022-09-14 13:30:00,41.77,41.83,41.43,41.46,271540.0,38.1505,38.2053,37.84,37.8674,271540.0
2022-09-14 14:00:00,41.46,41.56,41.28,41.31,339630.0,37.8674,37.9587,37.7029,37.7303,339630.0
2022-09-14 14:30:00,41.3,41.47,41.26,41.43,186489.0,37.7212,37.8765,37.6847,37.84,186489.0
2022-09-14 15:00:00,41.43,41.69,41.16,41.22,292601.0,37.84,38.0774,37.5933,37.6481,292601.0
2022-09-14 15:30:00,41.21,41.76,41.03,41.73,653950.0,37.639,38.1414,37.4746,38.114,653950.0
2022-09-15 09:30:00,41.38,42.14,41.09,42.12,1770048.0,37.7943,38.4884,37.5294,38.4702,1770048.0
2022-09-15 10:00:00,42.12,42.43,41.83,41.94,588476.0,38.4702,38.7533,38.2053,38.3058,588476.0
2022-09-15 10:30:00,41.93,42.03,41.53,41.57,530465.0,38.2966,38.388,37.9313,37.9678,530465.0
2022-09-15 11:00:00,41.55,42.23,41.47,42.19,503526.0,37.9496,38.5706,37.8765,38.5341,503526.0
2022-09-15 11:30:00,42.18,42.46,42.09,42.3,410596.0,38.525,38.7807,38.4428,38.6346,410596.0
2022-09-15 12:00:00,42.29,42.29,41.87,41.89,431017.0,38.6254,38.6254,38.2418,38.2601,431017.0
2022-09-15 12:30:00,41.88,42.26,41.82,42.25,205810.0,38.251,38.598,38.1962,38.5889,205810.0
2022-09-15 13:00:00,42.24,42.58,42.24,42.51,387260.0,38.5798,38.8903,38.5798,38.8264,387260.0
2022-09-15 13:30:00,42.53,42.53,42.05,42.12,230593.0,38.8446,38.8446,38.4062,38.4702,230593.0
2022-09-15 14:00:00,42.12,42.12,41.79,41.85,350628.0,38.4702,38.4702,38.1688,38.2236,350628.0
2022-09-15 14:30:00,41.86,41.95,41.46,41.51,358852.0,38.2327,38.3149,37.8674,37.913,358852.0
2022-09-15 15:00:00,41.5,41.57,41.22,41.3,309343.0,37.9039,37.9678,37.6481,37.7212,309343.0
2022-09-15 15:30:00,41.3,41.6,41.27,41.48,747088.0,37.7212,37.9952,37.6938,37.8856,747088.0
2022-09-16 09:30:00,41.35,41.38,39.59,39.64,1292656.0,37.7669,37.7943,36.1594,36.2051,1292656.0
2022-09-16 10:00:00,39.66,40.13,39.42,39.73,1033370.0,36.2233,36.6526,36.0041,36.2873,1033370.0
2022-09-16 10:30:00,39.75,40.17,39.62,39.93,414472.0,36.3055,36.6891,36.1868,36.4699,414472.0
2022-09-16 11:00:00,39.94,40.12,39.75,39.97,479324.0,36.4791,36.6435,36.3055,36.5065,479324.0
2022-09-16 11:30:00,39.96,40.1,39.73,39.95,455315.0,36.4973,36.6252,36.2873,36.4882,455315.0
2022-09-16 12:00:00,39.95,39.97,39.31,39.32,682180.0,36.4882,36.5065,35.9037,35.9128,682180.0
2022-09-16 12:30:00,39.33,39.78,39.08,39.59,712930.0,35.9219,36.3329,35.6936,36.1594,712930.0
2022-09-16 13:00:00,39.59,39.8,39.45,39.67,298257.0,36.1594,36.3512,36.0315,36.2325,298257.0
2022-09-16 13:30:00,39.67,39.92,39.63,39.84,245957.0,36.2325,36.4608,36.1959,36.3877,245957.0
2022-09-16 14:00:00,39.85,40.05,39.82,39.95,300088.0,36.3969,36.5795,36.3695,36.4882,300088.0
2022-09-16 14:30:00,39.96,40.09,39.87,40.02,314986.0,36.4973,36.6161,36.4151,36.5521,314986.0
2022-09-16 15:00:00,40.01,40.27,40.0,40.04,399476.0,36.543,36.7805,36.5339,36.5704,399476.0
2022-09-16 15:30:00,40.03,40.61,39.93,40.47,894602.0,36.5613,37.091,36.4699,36.9631,894602.0
2022-09-19 09:30:00,39.07,40.46,39.01,40.28,906551.0,35.6845,36.954,35.6297,36.7896,906551.0
2022-09-19 10:00:00,40.29,40.75,39.99,40.72,456657.0,36.7987,37.2189,36.5247,37.1915,456657.0
2022-09-19 10:30:00,40.7,40.91,40.48,40.55,394397.0,37.1732,37.365,36.9723,37.0362,394397.0
2022-09-19 11:00:00,40.55,40.74,40.33,40.4,405433.0,37.0362,37.2097,36.8353,36.8992,405433.0
2022-09-19 11:30:00,40.4,40.65,40.21,40.46,355316.0,36.8992,37.1275,36.7257,36.954,355316.0
2022-09-19 12:00:00,40.45,40.77,40.45,40.63,193974.0,36.9449,37.2371,36.9449,37.1093,193974.0
2022-09-19 12:30:00,40.6,40.68,40.53,40.61,208494.0,37.0819,37.1549,37.0179,37.091,208494.0
2022-09-19 13:00:00,40.61,40.76,40.57,40.64,207228.0,37.091,37.228,37.0545,37.1184,207228.0
2022-09-19 13:30:00,40.65,40.72,40.51,40.63,154651.0,37.1275,37.1915,36.9997,37.1093,154651.0
2022-09-19 14:00:00,40.63,40.69,40.43,40.43,204901.0,37.1093,37.1641,36.9266,36.9266,204901.0
2022-09-19 14:30:00,40.42,40.56,40.33,40.45,218882.0,36.9175,37.0453,36.8353,36.9449,218882.0
2022-09-19 15:00:00,40.46,40.62,40.38,40.54,305819.0,36.954,37.1001,36.8809,37.0271,305819.0
2022-09-19 15:30:00,40.55,40.6,40.37,40.44,603890.0,37.0362,37.0819,36.8718,36.9357,603890.0
2022-09-20 09:30:00,40.23,40.29,39.18,39.18,628047.0,36.7439,36.7987,35.7849,35.7849,628047.0
2022-09-20 10:00:00,39.18,39.38,38.92,39.24,818505.0,35.7849,35.9676,35.5475,35.8397,818505.0
2022-09-20 10:30:00,39.24,39.55,38.89,39.46,342244.0,35.8397,36.1229,35.5201,36.0407,342244.0
2022-09-20 11:00:00,39.47,39.73,39.34,39.46,523815.0,36.0498,36.2873,35.9311,36.0407,523815.0
2022-09-20 11:30:00,39.44,39.71,39.36,39.4,351564.0,36.0224,36.269,35.9493,35.9859,351564.0
2022-09-20 12:00:00,39.39,39.56,39.23,39.29,157510.0,35.9767,36.132,35.8306,35.8854,157510.0
2022-09-20 12:30:00,39.28,39.56,39.26,39.55,194366.0,35.8763,36.132,35.858,36.1229,194366.0
2022-09-20 13:00:00,39.56,39.64,39.27,39.58,296736.0,36.132,36.2051,35.8671,36.1503,296736.0
2022-09-20 13:30:00,39.58,39.66,39.38,39.57,277773.0,36.1503,36.2233,35.9676,36.1411,277773.0
2022-09-20 14:00:00,39.57,39.63,39.17,39.31,311811.0,36.1411,36.1959,35.7758,35.9037,311811.0
2022-09-20 14:30:00,39.3,39.47,39.16,39.43,214044.0,35.8945,36.0498,35.7667,36.0133,214044.0
2022-09-20 15:00:00,39.42,39.57,39.39,39.57,339125.0,36.0041,36.1411,35.9767,36.1411,339125.0
2022-09-20 15:30:00,39.57,39.97,39.51,39.6,740326.0,36.1411,36.5065,36.0863,36.1685,740326.0
2022-09-21 09:30:00,40.23,40.67,39.67,39.69,558421.0,36.7439,37.1458,36.2325,36.2507,558421.0
2022-09-21 10:00:00,39.69,39.95,39.53,39.94,344502.0,36.2507,36.4882,36.1046,36.4791,344502.0
2022-09-21 10:30:00,39.94,39.98,39.52,39.58,260727.0,36.4791,36.5156,36.0955,36.1503,260727.0
2022-09-21 11:00:00,39.58,39.65,39.34,39.52,175843.0,36.1503,36.2142,35.9311,36.0955,175843.0
2022-09-21 11:30:00,39.51,39.94,39.46,39.94,162663.0,36.0863,36.4791,36.0407,36.4791,162663.0
2022-09-21 12:00:00,39.93,39.98,39.64,39.72,141760.0,36.4699,36.5156,36.2051,36.2781,141760.0
2022-09-21 12:30:00,39.7,39.82,39.62,39.8,131877.0,36.2599,36.3695,36.1868,36.3512,131877.0
2022-09-21 13:00:00,39.84,39.86,39.61,39.73,137737.0,36.3877,36.406,36.1777,36.2873,137737.0
2022-09-21 13:30:00,39.74,39.9,39.57,39.68,162781.0,36.2964,36.4425,36.1411,36.2416,162781.0
2022-09-21 14:00:00,39.69,39.7,38.63,39.1,681797.0,36.2507,36.2599,35.2826,35.7119,681797.0
2022-09-21 14:30:00,39.09,40.18,38.93,39.92,752228.0,35.7027,36.6983,35.5566,36.4608,752228.0
2022-09-21 15:00:00,39.95,40.01,39.0,39.01,446554.0,36.4882,36.543,35.6205,35.6297,446554.0
2022-09-21 15:30:00,38.99,39.13,38.4,38.41,745959.0,35.6114,35.7393,35.0725,35.0816,745959.0
2022-09-22 09:30:00,39.22,39.54,38.41,38.43,921354.0,35.8215,36.1137,35.0816,35.0999,921354.0
2022-09-22 10:00:00,38.42,38.54,38.03,38.49,790481.0,35.0908,35.2004,34.7346,35.1547,790481.0
2022-09-22 10:30:00,38.48,38.48,37.83,37.83,383134.0,35.1456,35.1456,34.5519,34.5519,383134.0
2022-09-22 11:00:00,37.84,38.09,37.69,37.99,528244.0,34.561,34.7894,34.424,34.698,528244.0
2022-09-22 11:30:00,37.99,38.28,37.95,37.98,301212.0,34.698,34.9629,34.6615,34.6889,301212.0
2022-09-22 12:00:00,37.97,38.26,37.88,38.05,198028.0,34.6798,34.9446,34.5976,34.7528,198028.0
2022-09-22 12:30:00,38.05,38.14,37.93,37.95,178519.0,34.7528,34.835,34.6432,34.6615,178519.0
2022-09-22 13:00:00,37.93,37.97,37.73,37.85,171893.0,34.6432,34.6798,34.4606,34.5702,171893.0
2022-09-22 13:30:00,37.84,37.93,37.71,37.73,142557.0,34.561,34.6432,34.4423,34.4606,142557.0
2022-09-22 14:00:00,37.72,37.73,37.54,37.7,181991.0,34.4514,34.4606,34.287,34.4332,181991.0
2022-09-22 14:30:00,37.69,37.82,37.56,37.8,163150.0,34.424,34.5428,34.3053,34.5245,163150.0
2022-09-22 15:00:00,37.82,38.08,37.81,37.95,305871.0,34.5428,34.7802,34.5336,34.6615,305871.0
2022-09-22 15:30:00,37.95,38.01,37.1,37.11,1402128.0,34.6615,34.7163,33.8852,33.8943,1402128.0
2022-09-23 09:30:00,35.03,35.18,33.36,33.79,2125934.0,31.9945,32.1315,30.4692,30.862,2125934.0
2022-09-23 10:00:00,33.81,34.24,33.51,33.7,1404379.0,30.8802,31.273,30.6062,30.7798,1404379.0
2022-09-23 10:30:00,33.69,33.8,32.93,32.99,1481175.0,30.7706,30.8711,30.0765,30.1313,1481175.0
2022-09-23 11:00:00,32.99,33.34,32.83,33.34,846704.0,30.1313,30.451,29.9852,30.451,846704.0
2022-09-23 11:30:00,33.34,33.41,32.95,33.1,674448.0,30.451,30.5149,30.0948,30.2318,674448.0
2022-09-23 12:00:00,33.09,33.13,32.63,32.7,497557.0,30.2226,30.2592,29.8025,29.8664,497557.0
2022-09-23 12:30:00,32.7,32.85,32.35,32.79,997036.0,29.8664,30.0034,29.5468,29.9486,997036.0
2022-09-23 13:00:00,32.79,32.88,32.47,32.5,644167.0,29.9486,30.0308,29.6564,29.6838,644167.0
2022-09-23 13:30:00,32.51,32.66,32.37,32.55,720409.0,29.6929,29.8299,29.565,29.7294,720409.0
2022-09-23 14:00:00,32.56,32.68,32.3,32.59,821466.0,29.7386,29.8482,29.5011,29.766,821466.0
2022-09-23 14:30:00,32.58,32.65,32.18,32.25,509480.0,29.7568,29.8208,29.3915,29.4554,509480.0
2022-09-23 15:00:00,32.25,32.68,32.12,32.52,872551.0,29.4554,29.8482,29.3367,29.702,872551.0
2022-09-23 15:30:00,32.52,32.91,32.4,32.87,1866988.0,29.702,30.0582,29.5924,30.0217,1866988.0
2022-09-26 09:30:00,32.99,33.49,32.41,33.09,1949038.0,30.1313,30.588,29.6016,30.2226,1949038.0
2022-09-26 10:00:00,33.09,33.75,32.95,33.43,877959.0,30.2226,30.8254,30.0948,30.5332,877959.0
2022-09-26 10:30:00,33.42,33.51,33.03,33.14,381508.0,30.524,30.6062,30.1678,30.2683,381508.0
2022-09-26 11:00:00,33.14,33.2,32.63,32.65,433412.0,30.2683,30.3231,29.8025,29.8208,433412.0
2022-09-26 11:30:00,32.65,32.79,32.5,32.56,378671.0,29.8208,29.9486,29.6838,29.7386,378671.0
2022-09-26 12:00:00,32.57,32.63,32.41,32.46,290615.0,29.7477,29.8025,29.6016,29.6472,290615.0
2022-09-26 12:30:00,32.46,32.46,32.19,32.42,401452.0,29.6472,29.6472,29.4006,29.6107,401452.0
2022-09-26 13:00:00,32.42,32.44,31.87,32.01,385620.0,29.6107,29.629,29.1084,29.2362,385620.0
2022-09-26 13:30:00,32.0,32.28,32.0,32.12,478729.0,29.2271,29.4828,29.2271,29.3367,478729.0
2022-09-26 14:00:00,32.12,32.39,31.96,32.03,425049.0,29.3367,29.5833,29.1906,29.2545,425049.0
2022-09-26 14:30:00,32.03,32.25,31.97,31.98,406213.0,29.2545,29.4554,29.1997,29.2088,406213.0
2022-09-26 15:00:00,31.98,32.21,31.97,32.17,490379.0,29.2088,29.4189,29.1997,29.3824,490379.0
2022-09-26 15:30:00,32.17,32.17,31.83,31.83,1168752.0,29.3824,29.3824,29.0718,29.0718,1168752.0
2022-09-27 09:30:00,32.84,32.91,31.97,32.51,2521752.0,29.9943,30.0582,29.1997,29.6929,2521752.0
2022-09-27 10:00:00,32.52,33.18,32.09,32.86,1235790.0,29.702,30.3048,29.3093,30.0126,1235790.0
2022-09-27 10:30:00,32.87,33.37,32.86,33.37,550961.0,30.0217,30.4784,30.0126,30.4784,550961.0
2022-09-27 11:00:00,33.37,33.41,32.83,32.86,445646.0,30.4784,30.5149,29.9852,30.0126,445646.0
2022-09-27 11:30:00,32.86,32.99,32.64,32.67,337400.0,30.0126,30.1313,29.8116,29.839,337400.0
2022-09-27 12:00:00,32.68,32.71,32.23,32.44,339717.0,29.8482,29.8756,29.4372,29.629,339717.0
2022-09-27 12:30:00,32.42,32.56,32.27,32.41,277285.0,29.6107,29.7386,29.4737,29.6016,277285.0
2022-09-27 13:00:00,32.41,32.45,32.23,32.32,250393.0,29.6016,29.6381,29.4372,29.5194,250393.0
2022-09-27 13:30:00,32.31,32.49,32.22,32.49,221539.0,29.5102,29.6746,29.428,29.6746,221539.0
2022-09-27 14:00:00,32.49,32.63,32.41,32.48,372446.0,29.6746,29.8025,29.6016,29.6655,372446.0
2022-09-27 14:30:00,32.48,32.9,32.47,32.89,317996.0,29.6655,30.0491,29.6564,30.04,317996.0
2022-09-27 15:00:00,32.9,32.99,32.68,32.86,530003.0,30.0491,30.1313,29.8482,30.0126,530003.0
2022-09-27 15:30:00,32.86,32.91,32.57,32.68,1302301.0,30.0126,30.0582,29.7477,29.8482,1302301.0
2022-09-28 09:30:00,32.94,33.67,32.88,33.45,993181.0,30.0856,30.7524,30.0308,30.5514,993181.0
2022-09-28 10:00:00,33.45,33.71,33.16,33.7,756647.0,30.5514,30.7889,30.2866,30.7798,756647.0
2022-09-28 10:30:00,33.7,34.09,33.65,33.75,1067013.0,30.7798,31.136,30.7341,30.8254,1067013.0
2022-09-28 11:00:00,33.74,34.16,33.69,34.08,378758.0,30.8163,31.1999,30.7706,31.1269,378758.0
2022-09-28 11:30:00,34.09,34.25,33.89,34.05,630911.0,31.136,31.2821,30.9533,31.0995,630911.0
2022-09-28 12:00:00,34.05,34.41,33.88,34.25,721937.0,31.0995,31.4283,30.9442,31.2821,721937.0
2022-09-28 12:30:00,34.24,34.27,33.89,33.99,413797.0,31.273,31.3004,30.9533,31.0447,413797.0
2022-09-28 13:00:00,34.0,34.27,34.0,34.15,312705.0,31.0538,31.3004,31.0538,31.1908,312705.0
2022-09-28 13:30:00,34.15,34.28,34.07,34.16,436970.0,31.1908,31.3095,31.1177,31.1999,436970.0
2022-09-28 14:00:00,34.17,34.29,34.06,34.12,309960.0,31.2091,31.3187,31.1086,31.1634,309960.0
2022-09-28 14:30:00,34.1,34.32,34.1,34.16,380519.0,31.1451,31.3461,31.1451,31.1999,380519.0
2022-09-28 15:00:00,34.17,34.51,34.14,34.5,441312.0,31.2091,31.5196,31.1817,31.5105,441312.0
2022-09-28 15:30:00,34.51,34.84,34.49,34.68,1525088.0,31.5196,31.821,31.5013,31.6749,1525088.0
2022-09-29 09:30:00,34.35,34.44,33.71,34.0,1151812.0,31.3735,31.4557,30.7889,31.0538,1151812.0
2022-09-29 10:00:00,33.99,34.03,33.25,33.5,820391.0,31.0447,31.0812,30.3688,30.5971,820391.0
2022-09-29 10:30:00,33.48,34.4,33.37,34.26,726114.0,30.5788,31.4191,30.4784,31.2913,726114.0
2022-09-29 11:00:00,34.24,34.66,34.21,34.4,511380.0,31.273,31.6566,31.2456,31.4191,511380.0
2022-09-29 11:30:00,34.37,34.87,34.28,34.77,484950.0,31.3917,31.8484,31.3095,31.7571,484950.0
2022-09-29 12:00:00,34.77,34.98,34.66,34.81,429373.0,31.7571,31.9489,31.6566,31.7936,429373.0
2022-09-29 12:30:00,34.82,35.04,34.74,34.85,317178.0,31.8027,32.0037,31.7297,31.8301,317178.0
2022-09-29 13:00:00,34.85,34.89,34.59,34.65,252967.0,31.8301,31.8667,31.5927,31.6475,252967.0
2022-09-29 13:30:00,34.64,34.69,34.3,34.34,298131.0,31.6383,31.684,31.3278,31.3643,298131.0
2022-09-29 14:00:00,34.34,34.36,33.99,34.23,523930.0,31.3643,31.3826,31.0447,31.2639,523930.0
2022-09-29 14:30:00,34.24,34.31,34.07,34.08,481022.0,31.273,31.3369,31.1177,31.1269,481022.0
2022-09-29 15:00:00,34.08,34.56,34.07,34.51,306865.0,31.1269,31.5653,31.1177,31.5196,306865.0
2022-09-29 15:30:00,34.51,35.04,34.49,34.95,1198962.0,31.5196,32.0037,31.5013,31.9215,1198962.0
2022-09-30 09:30:00,34.17,34.53,33.78,34.39,883914.0,31.2091,31.5379,30.8528,31.41,883914.0
2022-09-30 10:00:00,34.43,34.58,34.14,34.36,524861.0,31.4465,31.5835,31.1817,31.3826,524861.0
2022-09-30 10:30:00,34.35,34.82,34.23,34.76,566529.0,31.3735,31.8027,31.2639,31.7479,566529.0
2022-09-30 11:00:00,34.76,35.07,34.74,34.9,405797.0,31.7479,32.0311,31.7297,31.8758,405797.0
2022-09-30 11:30:00,34.88,34.95,34.72,34.72,329578.0,31.8575,31.9215,31.7114,31.7114,329578.0
2022-09-30 12:00:00,34.72,34.83,34.51,34.6,333730.0,31.7114,31.8119,31.5196,31.6018,333730.0
2022-09-30 12:30:00,34.59,34.83,34.51,34.74,249391.0,31.5927,31.8119,31.5196,31.7297,249391.0
2022-09-30 13:00:00,34.75,34.87,34.66,34.69,190303.0,31.7388,31.8484,31.6566,31.684,190303.0
2022-09-30 13:30:00,34.7,34.71,34.42,34.5,407539.0,31.6931,31.7023,31.4374,31.5105,407539.0
2022-09-30 14:00:00,34.49,34.51,34.21,34.24,276895.0,31.5013,31.5196,31.2456,31.273,276895.0
2022-09-30 14:30:00,34.25,34.31,33.87,34.06,442608.0,31.2821,31.3369,30.9351,31.1086,442608.0
2022-09-30 15:00:00,34.07,34.24,33.98,34.23,320955.0,31.1177,31.273,31.0355,31.2639,320955.0
2022-09-30 15:30:00,34.24,34.32,34.1,34.18,803244.0,31.273,31.3461,31.1451,31.2182,803244.0
2022-10-03 09:30:00,35.95,37.29,35.81,36.23,2629099.0,32.8348,34.0587,32.7069,33.0905,2629099.0
2022-10-03 10:00:00,36.25,36.74,35.98,36.61,1195344.0,33.1088,33.5564,32.8622,33.4376,1195344.0
2022-10-03 10:30:00,36.61,36.84,36.28,36.75,837436.0,33.4376,33.6477,33.1362,33.5655,837436.0
2022-10-03 11:00:00,36.75,37.12,36.63,36.9,871792.0,33.5655,33.9034,33.4559,33.7025,871792.0
2022-10-03 11:30:00,36.89,37.06,36.8,36.93,392364.0,33.6934,33.8486,33.6112,33.7299,392364.0
2022-10-03 12:00:00,36.93,37.1,36.37,36.55,708051.0,33.7299,33.8852,33.2184,33.3828,708051.0
2022-10-03 12:30:00,36.55,36.61,36.48,36.61,307803.0,33.3828,33.4376,33.3189,33.4376,307803.0
2022-10-03 13:00:00,36.62,36.91,36.54,36.78,348726.0,33.4468,33.7116,33.3737,33.5929,348726.0
2022-10-03 13:30:00,36.79,36.98,36.73,36.97,278396.0,33.602,33.7756,33.5472,33.7664,278396.0
2022-10-03 14:00:00,36.98,37.23,36.95,37.19,497315.0,33.7756,34.0039,33.7482,33.9674,497315.0
2022-10-03 14:30:00,37.18,37.34,37.12,37.26,341018.0,33.9582,34.1044,33.9034,34.0313,341018.0
2022-10-03 15:00:00,37.27,37.39,37.21,37.24,506944.0,34.0404,34.15,33.9856,34.013,506944.0
2022-10-03 15:30:00,37.24,37.36,37.15,37.3,1335399.0,34.013,34.1226,33.9308,34.0678,1335399.0
2022-10-04 09:30:00,38.63,38.77,37.94,38.48,1421038.0,35.2826,35.4104,34.6524,35.1456,1421038.0
2022-10-04 10:00:00,38.47,38.88,38.42,38.7,790770.0,35.1364,35.5109,35.0908,35.3465,790770.0
2022-10-04 10:30:00,38.69,39.45,38.55,39.41,1096605.0,35.3374,36.0315,35.2095,35.995,1096605.0
2022-10-04 11:00:00,39.41,39.46,39.01,39.03,599991.0,35.995,36.0407,35.6297,35.6479,599991.0
2022-10-04 11:30:00,39.03,39.06,38.71,38.74,519693.0,35.6479,35.6753,35.3556,35.383,519693.0
2022-10-04 12:00:00,38.73,38.94,38.64,38.71,347316.0,35.3739,35.5657,35.2917,35.3556,347316.0
2022-10-04 12:30:00,38.72,38.78,38.44,38.64,428338.0,35.3648,35.4196,35.109,35.2917,428338.0
2022-10-04 13:00:00,38.64,38.92,38.52,38.79,498497.0,35.2917,35.5475,35.1821,35.4287,498497.0
2022-10-04 13:30:00,38.8,38.84,38.55,38.75,337576.0,35.4378,35.4744,35.2095,35.3922,337576.0
2022-10-04 14:00:00,38.75,38.92,38.64,38.76,305405.0,35.3922,35.5475,35.2917,35.4013,305405.0
2022-10-04 14:30:00,38.77,38.92,38.68,38.89,321348.0,35.4104,35.5475,35.3282,35.5201,321348.0
2022-10-04 15:00:00,38.88,39.09,38.75,38.8,696714.0,35.5109,35.7027,35.3922,35.4378,696714.0
2022-10-04 15:30:00,38.79,39.19,38.66,39.17,968195.0,35.4287,35.7941,35.31,35.7758,968195.0
2022-10-05 09:30:00,39.1,40.1,39.0,39.89,1167882.0,35.7119,36.6252,35.6205,36.4334,1167882.0
2022-10-05 10:00:00,39.89,39.89,38.59,39.19,1302682.0,36.4334,36.4334,35.246,35.7941,1302682.0
2022-10-05 10:30:00,39.2,39.93,39.17,39.91,930830.0,35.8032,36.4699,35.7758,36.4517,930830.0
2022-10-05 11:00:00,39.93,40.15,39.53,39.62,1079959.0,36.4699,36.6709,36.1046,36.1868,1079959.0
2022-10-05 11:30:00,39.61,40.17,39.47,40.0,932672.0,36.1777,36.6891,36.0498,36.5339,932672.0
2022-10-05 12:00:00,39.99,40.2,39.78,39.79,668383.0,36.5247,36.7165,36.3329,36.3421,668383.0
2022-10-05 12:30:00,39.78,40.41,39.76,40.28,666408.0,36.3329,36.9083,36.3147,36.7896,666408.0
2022-10-05 13:00:00,40.27,40.63,40.19,40.49,451721.0,36.7805,37.1093,36.7074,36.9814,451721.0
2022-10-05 13:30:00,40.48,40.57,40.38,40.43,311263.0,36.9723,37.0545,36.8809,36.9266,311263.0
2022-10-05 14:00:00,40.46,40.46,40.22,40.29,380454.0,36.954,36.954,36.7348,36.7987,380454.0
2022-10-05 14:30:00,40.3,40.69,40.22,40.69,280210.0,36.8079,37.1641,36.7348,37.1641,280210.0
2022-10-05 15:00:00,40.69,40.93,40.68,40.8,481308.0,37.1641,37.3833,37.1549,37.2645,481308.0
2022-10-05 15:30:00,40.8,40.89,40.43,40.52,1296988.0,37.2645,37.3467,36.9266,37.0088,1296988.0
2022-10-06 09:30:00,40.13,41.81,40.09,41.8,1161141.0,36.6526,38.187,36.6161,38.1779,1161141.0
2022-10-06 10:00:00,41.81,41.83,41.06,41.25,683759.0,38.187,38.2053,37.502,37.6755,683759.0
2022-10-06 10:30:00,41.21,41.79,41.13,41.66,474728.0,37.639,38.1688,37.5659,38.05,474728.0
2022-10-06 11:00:00,41.66,41.89,41.56,41.78,409693.0,38.05,38.2601,37.9587,38.1596,409693.0
2022-10-06 11:30:00,41.78,41.89,41.46,41.49,477702.0,38.1596,38.2601,37.8674,37.8948,477702.0
2022-10-06 12:00:00,41.45,41.54,41.13,41.52,583175.0,37.8582,37.9404,37.5659,37.9222,583175.0
2022-10-06 12:30:00,41.55,41.85,41.49,41.8,376098.0,37.9496,38.2236,37.8948,38.1779,376098.0
2022-10-06 13:00:00,41.81,41.97,41.8,41.95,344154.0,38.187,38.3332,38.1779,38.3149,344154.0
2022-10-06 13:30:00,41.94,42.24,41.79,42.2,386191.0,38.3058,38.5798,38.1688,38.5432,386191.0
2022-10-06 14:00:00,42.21,42.36,42.02,42.06,409705.0,38.5524,38.6894,38.3788,38.4154,409705.0
2022-10-06 14:30:00,42.07,42.16,41.87,42.02,324332.0,38.4245,38.5067,38.2418,38.3788,324332.0
2022-10-06 15:00:00,42.04,42.17,41.88,42.14,330428.0,38.3971,38.5158,38.251,38.4884,330428.0
2022-10-06 15:30:00,42.15,42.3,41.98,42.2,1079345.0,38.4976,38.6346,38.3423,38.5432,1079345.0
2022-10-07 09:30:00,42.09,43.22,42.09,42.68,1344994.0,38.4428,39.4748,38.4428,38.9816,1344994.0
2022-10-07 10:00:00,42.66,43.25,41.93,43.16,1326572.0,38.9634,39.5022,38.2966,39.42,1326572.0
2022-10-07 10:30:00,43.18,43.4,42.89,43.28,639622.0,39.4383,39.6392,39.1734,39.5296,639622.0
2022-10-07 11:00:00,43.33,43.62,43.26,43.59,496023.0,39.5753,39.8402,39.5114,39.8128,496023.0
2022-10-07 11:30:00,43.58,43.71,43.32,43.56,311701.0,39.8036,39.9224,39.5662,39.7854,311701.0
2022-10-07 12:00:00,43.55,43.68,43.38,43.41,281312.0,39.7762,39.895,39.621,39.6484,281312.0
2022-10-07 12:30:00,43.4,43.4,42.95,43.21,595634.0,39.6392,39.6392,39.2282,39.4657,595634.0
2022-10-07 13:00:00,43.21,43.52,43.07,43.45,488543.0,39.4657,39.7488,39.3378,39.6849,488543.0
2022-10-07 13:30:00,43.44,43.52,43.29,43.34,301817.0,39.6758,39.7488,39.5388,39.5844,301817.0
2022-10-07 14:00:00,43.34,43.37,43.11,43.28,281368.0,39.5844,39.6118,39.3744,39.5296,281368.0
2022-10-07 14:30:00,43.27,43.37,42.89,42.9,454440.0,39.5205,39.6118,39.1734,39.1826,454440.0
2022-10-07 15:00:00,42.89,42.95,42.18,42.27,689478.0,39.1734,39.2282,38.525,38.6072,689478.0
2022-10-07 15:30:00,42.27,42.63,42.12,42.53,1379209.0,38.6072,38.936,38.4702,38.8446,1379209.0
2022-10-10 09:30:00,42.22,43.26,42.06,42.25,1257068.0,38.5615,39.5114,38.4154,38.5889,1257068.0
2022-10-10 10:00:00,42.25,42.73,42.18,42.69,648590.0,38.5889,39.0273,38.525,38.9908,648590.0
2022-10-10 10:30:00,42.68,42.69,41.55,41.6,914172.0,38.9816,38.9908,37.9496,37.9952,914172.0
2022-10-10 11:00:00,41.59,42.06,41.18,41.62,682380.0,37.9861,38.4154,37.6116,38.0135,682380.0
2022-10-10 11:30:00,41.62,41.97,41.51,41.86,427958.0,38.0135,38.3332,37.913,38.2327,427958.0
2022-10-10 12:00:00,41.85,42.0,41.58,41.66,242214.0,38.2236,38.3606,37.977,38.05,242214.0
2022-10-10 12:30:00,41.64,41.81,41.48,41.73,213312.0,38.0318,38.187,37.8856,38.114,213312.0
2022-10-10 13:00:00,41.71,41.74,41.34,41.39,318590.0,38.0957,38.1231,37.7577,37.8034,318590.0
2022-10-10 13:30:00,41.38,42.11,41.38,41.92,393163.0,37.7943,38.461,37.7943,38.2875,393163.0
2022-10-10 14:00:00,41.94,41.96,41.1,41.14,326054.0,38.3058,38.324,37.5385,37.5751,326054.0
2022-10-10 14:30:00,41.12,41.3,41.08,41.23,270435.0,37.5568,37.7212,37.5203,37.6573,270435.0
2022-10-10 15:00:00,41.22,41.34,41.09,41.16,527928.0,37.6481,37.7577,37.5294,37.5933,527928.0
2022-10-10 15:30:00,41.15,41.41,41.03,41.16,891551.0,37.5842,37.8217,37.4746,37.5933,891551.0
2022-10-11 09:30:00,40.03,41.25,39.86,40.57,957389.0,36.5613,37.6755,36.406,37.0545,957389.0
2022-10-11 10:00:00,40.58,40.63,40.02,40.15,598935.0,37.0636,37.1093,36.5521,36.6709,598935.0
2022-10-11 10:30:00,40.13,40.77,40.02,40.46,587352.0,36.6526,37.2371,36.5521,36.954,587352.0
2022-10-11 11:00:00,40.46,41.05,40.43,40.99,377796.0,36.954,37.4929,36.9266,37.4381,377796.0
2022-10-11 11:30:00,40.99,41.24,40.91,41.18,244423.0,37.4381,37.6664,37.365,37.6116,244423.0
2022-10-11 12:00:00,41.19,41.48,40.93,41.41,281897.0,37.6207,37.8856,37.3833,37.8217,281897.0
2022-10-11 12:30:00,41.41,41.54,41.21,41.25,318139.0,37.8217,37.9404,37.639,37.6755,318139.0
2022-10-11 13:00:00,41.25,41.27,41.06,41.17,226704.0,37.6755,37.6938,37.502,37.6025,226704.0
2022-10-11 13:30:00,41.16,41.26,41.09,41.26,228272.0,37.5933,37.6847,37.5294,37.6847,228272.0
2022-10-11 14:00:00,41.26,41.28,40.9,40.97,192982.0,37.6847,37.7029,37.3559,37.4198,192982.0
2022-10-11 14:30:00,40.97,41.11,40.36,40.38,359396.0,37.4198,37.5477,36.8627,36.8809,359396.0
2022-10-11 15:00:00,40.36,40.41,40.08,40.36,428721.0,36.8627,36.9083,36.6069,36.8627,428721.0
2022-10-11 15:30:00,40.36,40.59,40.19,40.48,767223.0,36.8627,37.0727,36.7074,36.9723,767223.0
2022-10-12 09:30:00,40.1,40.44,39.44,39.88,772994.0,36.6252,36.9357,36.0224,36.4243,772994.0
2022-10-12 10:00:00,39.9,40.1,39.06,39.23,592180.0,36.4425,36.6252,35.6753,35.8306,592180.0
2022-10-12 10:30:00,39.23,39.7,39.07,39.7,469011.0,35.8306,36.2599,35.6845,36.2599,469011.0
2022-10-12 11:00:00,39.68,40.37,39.62,40.18,375071.0,36.2416,36.8718,36.1868,36.6983,375071.0
2022-10-12 11:30:00,40.18,40.52,39.97,40.24,415029.0,36.6983,37.0088,36.5065,36.7531,415029.0
2022-10-12 12:00:00,40.25,40.4,40.04,40.38,251061.0,36.7622,36.8992,36.5704,36.8809,251061.0
2022-10-12 12:30:00,40.38,40.69,40.23,40.6,511511.0,36.8809,37.1641,36.7439,37.0819,511511.0
2022-10-12 13:00:00,40.59,40.85,40.59,40.79,294131.0,37.0727,37.3102,37.0727,37.2554,294131.0
2022-10-12 13:30:00,40.78,41.0,40.67,40.97,367024.0,37.2463,37.4472,37.1458,37.4198,367024.0
2022-10-12 14:00:00,40.97,41.25,40.88,41.22,737886.0,37.4198,37.6755,37.3376,37.6481,737886.0
2022-10-12 14:30:00,41.23,41.28,40.81,40.85,297639.0,37.6573,37.7029,37.2737,37.3102,297639.0
2022-10-12 15:00:00,40.85,41.08,40.81,40.97,340211.0,37.3102,37.5203,37.2737,37.4198,340211.0
2022-10-12 15:30:00,40.97,41.12,40.72,40.74,749557.0,37.4198,37.5568,37.1915,37.2097,749557.0
2022-10-13 09:30:00,39.74,40.8,39.72,40.46,1119136.0,36.2964,37.2645,36.2781,36.954,1119136.0
2022-10-13 10:00:00,40.48,40.51,39.83,39.84,756283.0,36.9723,36.9997,36.3786,36.3877,756283.0
2022-10-13 10:30:00,39.82,41.4,39.82,41.25,936368.0,36.3695,37.8126,36.3695,37.6755,936368.0
2022-10-13 11:00:00,41.23,42.18,41.1,41.78,938872.0,37.6573,38.525,37.5385,38.1596,938872.0
2022-10-13 11:30:00,41.8,42.15,41.76,42.1,590095.0,38.1779,38.4976,38.1414,38.4519,590095.0
2022-10-13 12:00:00,42.1,42.15,41.25,41.27,564693.0,38.4519,38.4976,37.6755,37.6938,564693.0
2022-10-13 12:30:00,41.27,41.85,41.16,41.77,693690.0,37.6938,38.2236,37.5933,38.1505,693690.0
2022-10-13 13:00:00,41.79,42.24,41.76,42.1,414249.0,38.1688,38.5798,38.1414,38.4519,414249.0
2022-10-13 13:30:00,42.12,42.25,41.84,41.84,477714.0,38.4702,38.5889,38.2144,38.2144,477714.0
2022-10-13 14:00:00,41.85,41.85,41.6,41.63,236061.0,38.2236,38.2236,37.9952,38.0226,236061.0
2022-10-13 14:30:00,41.63,41.99,41.63,41.93,338031.0,38.0226,38.3514,38.0226,38.2966,338031.0
2022-10-13 15:00:00,41.91,42.0,41.71,41.75,351168.0,38.2784,38.3606,38.0957,38.1322,351168.0
2022-10-13 15:30:00,41.75,42.16,41.61,41.86,1000979.0,38.1322,38.5067,38.0044,38.2327,1000979.0
2022-10-14 09:30:00,41.33,42.18,40.96,41.11,889108.0,37.7486,38.525,37.4107,37.5477,889108.0
2022-10-14 10:00:00,41.1,41.16,40.02,40.31,836357.0,37.5385,37.5933,36.5521,36.817,836357.0
2022-10-14 10:30:00,40.3,40.56,40.04,40.3,515134.0,36.8079,37.0453,36.5704,36.8079,515134.0
2022-10-14 11:00:00,40.31,40.61,40.18,40.59,345681.0,36.817,37.091,36.6983,37.0727,345681.0
2022-10-14 11:30:00,40.59,40.64,40.3,40.41,246435.0,37.0727,37.1184,36.8079,36.9083,246435.0
2022-10-14 12:00:00,40.41,40.63,40.06,40.38,379269.0,36.9083,37.1093,36.5887,36.8809,379269.0
2022-10-14 12:30:00,40.37,40.47,40.01,40.05,433012.0,36.8718,36.9631,36.543,36.5795,433012.0
2022-10-14 13:00:00,40.05,40.19,39.74,39.93,408610.0,36.5795,36.7074,36.2964,36.4699,408610.0
2022-10-14 13:30:00,39.92,40.2,39.9,40.19,273818.0,36.4608,36.7165,36.4425,36.7074,273818.0
2022-10-14 14:00:00,40.16,40.2,39.67,39.76,375705.0,36.68,36.7165,36.2325,36.3147,375705.0
2022-10-14 14:30:00,39.75,39.99,39.72,39.95,257414.0,36.3055,36.5247,36.2781,36.4882,257414.0
2022-10-14 15:00:00,39.95,40.14,39.81,40.05,409923.0,36.4882,36.6617,36.3603,36.5795,409923.0
2022-10-14 15:30:00,40.05,40.26,39.84,39.93,878763.0,36.5795,36.7713,36.3877,36.4699,878763.0
2022-10-17 09:30:00,40.3,41.78,40.3,40.8,1075618.0,36.8079,38.1596,36.8079,37.2645,1075618.0
2022-10-17 10:00:00,40.8,40.93,40.37,40.44,930596.0,37.2645,37.3833,36.8718,36.9357,930596.0
2022-10-17 10:30:00,40.44,40.63,39.73,39.93,774767.0,36.9357,37.1093,36.2873,36.4699,774767.0
2022-10-17 11:00:00,39.95,40.26,39.86,40.07,986311.0,36.4882,36.7713,36.406,36.5978,986311.0
2022-10-17 11:30:00,40.07,40.27,39.91,40.14,355923.0,36.5978,36.7805,36.4517,36.6617,355923.0
2022-10-17 12:00:00,40.14,40.36,40.04,40.29,239205.0,36.6617,36.8627,36.5704,36.7987,239205.0
2022-10-17 12:30:00,40.27,40.4,40.11,40.35,253019.0,36.7805,36.8992,36.6343,36.8535,253019.0
2022-10-17 13:00:00,40.38,40.48,40.26,40.35,133933.0,36.8809,36.9723,36.7713,36.8535,133933.0
2022-10-17 13:30:00,40.35,40.54,40.24,40.24,166593.0,36.8535,37.0271,36.7531,36.7531,166593.0
2022-10-17 14:00:00,40.25,40.31,39.91,40.15,224908.0,36.7622,36.817,36.4517,36.6709,224908.0
2022-10-17 14:30:00,40.15,40.24,40.08,40.16,169824.0,36.6709,36.7531,36.6069,36.68,169824.0
2022-10-17 15:00:00,40.16,40.3,40.07,40.26,191624.0,36.68,36.8079,36.5978,36.7713,191624.0
2022-10-17 15:30:00,40.25,40.28,40.01,40.09,580828.0,36.7622,36.7896,36.543,36.6161,580828.0
2022-10-18 09:30:00,40.35,40.95,40.15,40.17,833021.0,36.8535,37.4015,36.6709,36.6891,833021.0
2022-10-18 10:00:00,40.17,40.57,40.0,40.06,411887.0,36.6891,37.0545,36.5339,36.5887,411887.0
2022-10-18 10:30:00,40.04,40.12,39.76,39.87,395159.0,36.5704,36.6435,36.3147,36.4151,395159.0
2022-10-18 11:00:00,39.86,39.92,39.32,39.42,372902.0,36.406,36.4608,35.9128,36.0041,372902.0
2022-10-18 11:30:00,39.4,39.43,38.96,39.35,442408.0,35.9859,36.0133,35.584,35.9402,442408.0
2022-10-18 12:00:00,39.34,39.55,39.17,39.43,575513.0,35.9311,36.1229,35.7758,36.0133,575513.0
2022-10-18 12:30:00,39.41,39.78,39.38,39.7,325326.0,35.995,36.3329,35.9676,36.2599,325326.0
2022-10-18 13:00:00,39.69,40.18,39.65,40.18,415456.0,36.2507,36.6983,36.2142,36.6983,415456.0
2022-10-18 13:30:00,40.18,40.22,39.9,39.98,404763.0,36.6983,36.7348,36.4425,36.5156,404763.0
2022-10-18 14:00:00,39.98,40.05,39.69,39.83,220373.0,36.5156,36.5795,36.2507,36.3786,220373.0
2022-10-18 14:30:00,39.83,39.89,39.53,39.75,330016.0,36.3786,36.4334,36.1046,36.3055,330016.0
2022-10-18 15:00:00,39.75,39.98,39.64,39.79,193794.0,36.3055,36.5156,36.2051,36.3421,193794.0
2022-10-18 15:30:00,39.78,39.96,39.64,39.82,531572.0,36.3329,36.4973,36.2051,36.3695,531572.0
2022-10-19 09:30:00,39.95,40.88,39.82,40.29,979497.0,36.4882,37.3376,36.3695,36.7987,979497.0
2022-10-19 10:00:00,40.27,41.11,40.09,41.03,542848.0,36.7805,37.5477,36.6161,37.4746,542848.0
2022-10-19 10:30:00,41.04,41.09,40.65,40.82,404838.0,37.4837,37.5294,37.1275,37.2828,404838.0
2022-10-19 11:00:00,40.81,41.06,40.73,41.05,440064.0,37.2737,37.502,37.2006,37.4929,440064.0
2022-10-19 11:30:00,41.04,41.27,40.89,41.08,398291.0,37.4837,37.6938,37.3467,37.5203,398291.0
2022-10-19 12:00:00,41.08,41.28,40.9,41.23,272555.0,37.5203,37.7029,37.3559,37.6573,272555.0
2022-10-19 12:30:00,41.22,41.4,40.92,41.18,288909.0,37.6481,37.8126,37.3741,37.6116,288909.0
2022-10-19 13:00:00,41.17,41.34,40.96,41.34,258334.0,37.6025,37.7577,37.4107,37.7577,258334.0
2022-10-19 13:30:00,41.33,41.79,41.25,41.73,484465.0,37.7486,38.1688,37.6755,38.114,484465.0
2022-10-19 14:00:00,41.73,41.92,41.66,41.73,499464.0,38.114,38.2875,38.05,38.114,499464.0
2022-10-19 14:30:00,41.73,41.86,41.64,41.7,391454.0,38.114,38.2327,38.0318,38.0866,391454.0
2022-10-19 15:00:00,41.71,41.9,41.64,41.79,424205.0,38.0957,38.2692,38.0318,38.1688,424205.0
2022-10-19 15:30:00,41.79,41.94,41.49,41.94,1033886.0,38.1688,38.3058,37.8948,38.3058,1033886.0
2022-10-20 09:30:00,42.19,42.72,41.76,42.55,1063228.0,38.7662,39.2532,38.3711,39.097,1063228.0
2022-10-20 10:00:00,42.56,42.84,42.44,42.82,574033.0,39.1061,39.3634,38.9959,39.345,574033.0
2022-10-20 10:30:00,42.83,43.13,42.72,42.96,650667.0,39.3542,39.6299,39.2532,39.4737,650667.0
2022-10-20 11:00:00,42.96,43.01,42.45,42.57,379356.0,39.4737,39.5196,39.0051,39.1153,379356.0
2022-10-20 11:30:00,42.56,42.67,42.07,42.08,382997.0,39.1061,39.2072,38.6559,38.6651,382997.0
2022-10-20 12:00:00,42.09,42.14,41.81,41.83,450006.0,38.6743,38.7202,38.417,38.4354,450006.0
2022-10-20 12:30:00,41.82,41.93,41.72,41.77,321859.0,38.4262,38.5273,38.3343,38.3803,321859.0
2022-10-20 13:00:00,41.77,41.85,41.49,41.66,329444.0,38.3803,38.4538,38.123,38.2792,329444.0
2022-10-20 13:30:00,41.66,41.76,41.42,41.65,272955.0,38.2792,38.3711,38.0587,38.27,272955.0
2022-10-20 14:00:00,41.64,41.67,41.36,41.38,249824.0,38.2608,38.2884,38.0035,38.0219,249824.0
2022-10-20 14:30:00,41.38,41.66,41.38,41.63,185842.0,38.0219,38.2792,38.0219,38.2516,185842.0
2022-10-20 15:00:00,41.64,41.85,41.56,41.65,265618.0,38.2608,38.4538,38.1873,38.27,265618.0
2022-10-20 15:30:00,41.63,41.74,41.29,41.51,601976.0,38.2516,38.3527,37.9392,38.1414,601976.0
2022-10-21 09:30:00,41.91,42.6,41.51,42.25,951391.0,38.5089,39.1429,38.1414,38.8213,951391.0
2022-10-21 10:00:00,42.25,42.76,41.97,42.05,676022.0,38.8213,39.2899,38.564,38.6375,676022.0
2022-10-21 10:30:00,42.04,42.29,41.76,42.1,701192.0,38.6283,38.8581,38.3711,38.6835,701192.0
2022-10-21 11:00:00,42.11,42.43,41.69,42.32,537229.0,38.6927,38.9867,38.3067,38.8856,537229.0
2022-10-21 11:30:00,42.32,42.67,42.3,42.61,360281.0,38.8856,39.2072,38.8672,39.1521,360281.0
2022-10-21 12:00:00,42.61,42.68,42.37,42.5,326702.0,39.1521,39.2164,38.9316,39.051,326702.0
2022-10-21 12:30:00,42.52,42.82,42.45,42.61,423925.0,39.0694,39.345,39.0051,39.1521,423925.0
2022-10-21 13:00:00,42.63,42.7,42.46,42.6,236892.0,39.1705,39.2348,39.0143,39.1429,236892.0
2022-10-21 13:30:00,42.61,43.01,42.45,42.98,507888.0,39.1521,39.5196,39.0051,39.4921,507888.0
2022-10-21 14:00:00,43.0,43.0,42.77,42.91,272279.0,39.5104,39.5104,39.2991,39.4277,272279.0
2022-10-21 14:30:00,42.89,43.04,42.8,42.94,359696.0,39.4094,39.5472,39.3267,39.4553,359696.0
2022-10-21 15:00:00,42.94,43.1,42.89,42.95,332129.0,39.4553,39.6023,39.4094,39.4645,332129.0
2022-10-21 15:30:00,42.93,43.2,42.83,43.2,1286790.0,39.4461,39.6942,39.3542,39.6942,1286790.0
2022-10-24 09:30:00,43.3,44.32,42.96,44.15,1134157.0,39.7861,40.7233,39.4737,40.5671,1134157.0
2022-10-24 10:00:00,44.15,44.15,43.51,43.88,789175.0,40.5671,40.5671,39.979,40.319,789175.0
2022-10-24 10:30:00,43.87,44.42,43.72,44.36,734261.0,40.3098,40.8152,40.172,40.7601,734261.0
2022-10-24 11:00:00,44.36,44.38,43.57,43.78,661676.0,40.7601,40.7784,40.0342,40.2271,661676.0
2022-10-24 11:30:00,43.77,44.05,43.58,44.0,338296.0,40.218,40.4752,40.0434,40.4293,338296.0
2022-10-24 12:00:00,44.0,44.13,43.89,44.02,312266.0,40.4293,40.5487,40.3282,40.4477,312266.0
2022-10-24 12:30:00,44.02,44.1,43.9,43.93,259239.0,40.4477,40.5212,40.3374,40.365,259239.0
2022-10-24 13:00:00,43.94,43.94,43.63,43.67,297369.0,40.3742,40.3742,40.0893,40.1261,297369.0
2022-10-24 13:30:00,43.65,43.77,43.56,43.7,237258.0,40.1077,40.218,40.025,40.1536,237258.0
2022-10-24 14:00:00,43.71,43.77,43.42,43.47,275705.0,40.1628,40.218,39.8964,39.9423,275705.0
2022-10-24 14:30:00,43.47,43.62,43.37,43.54,325866.0,39.9423,40.0801,39.8504,40.0066,325866.0
2022-10-24 15:00:00,43.54,43.76,43.51,43.75,297249.0,40.0066,40.2088,39.979,40.1996,297249.0
2022-10-24 15:30:00,43.76,43.82,43.61,43.76,851579.0,40.2088,40.2639,40.0709,40.2088,851579.0
2022-10-25 09:30:00,43.94,44.57,43.37,44.39,866795.0,40.3742,40.953,39.8504,40.7876,866795.0
2022-10-25 10:00:00,44.4,44.5,43.95,44.45,622908.0,40.7968,40.8887,40.3833,40.8428,622908.0
2022-10-25 10:30:00,44.44,44.45,44.18,44.32,235644.0,40.8336,40.8428,40.5947,40.7233,235644.0
2022-10-25 11:00:00,44.31,44.68,44.28,44.47,486080.0,40.7141,41.0541,40.6866,40.8611,486080.0
2022-10-25 11:30:00,44.47,44.69,44.44,44.63,388376.0,40.8611,41.0633,40.8336,41.0082,388376.0
2022-10-25 12:00:00,44.64,44.75,44.47,44.49,297283.0,41.0173,41.1184,40.8611,40.8795,297283.0
2022-10-25 12:30:00,44.5,44.75,44.48,44.75,258649.0,40.8887,41.1184,40.8703,41.1184,258649.0
2022-10-25 13:00:00,44.76,44.81,44.47,44.57,294701.0,41.1276,41.1736,40.8611,40.953,294701.0
2022-10-25 13:30:00,44.57,44.88,44.54,44.84,276261.0,40.953,41.2379,40.9255,41.2011,276261.0
2022-10-25 14:00:00,44.84,45.08,44.79,45.05,351705.0,41.2011,41.4216,41.1552,41.3941,351705.0
2022-10-25 14:30:00,45.06,45.18,44.85,44.89,332856.0,41.4033,41.5135,41.2103,41.2471,332856.0
2022-10-25 15:00:00,44.89,45.24,44.89,45.19,468474.0,41.2471,41.5687,41.2471,41.5227,468474.0
2022-10-25 15:30:00,45.18,45.4,45.16,45.18,1061518.0,41.5135,41.7157,41.4951,41.5135,1061518.0
2022-10-26 09:30:00,45.43,46.32,45.24,46.13,1015942.0,41.7432,42.561,41.5687,42.3864,1015942.0
2022-10-26 10:00:00,46.12,46.56,46.0,46.48,599017.0,42.3772,42.7815,42.267,42.708,599017.0
2022-10-26 10:30:00,46.47,46.89,46.23,46.77,552113.0,42.6988,43.0848,42.4783,42.9745,552113.0
2022-10-26 11:00:00,46.77,47.1,46.7,46.86,512638.0,42.9745,43.2777,42.9102,43.0572,512638.0
2022-10-26 11:30:00,46.84,47.0,46.7,46.81,369731.0,43.0388,43.1858,42.9102,43.0112,369731.0
2022-10-26 12:00:00,46.81,46.84,46.34,46.39,339037.0,43.0112,43.0388,42.5794,42.6253,339037.0
2022-10-26 12:30:00,46.39,46.5,45.98,46.09,233695.0,42.6253,42.7264,42.2486,42.3497,233695.0
2022-10-26 13:00:00,46.08,46.16,45.68,45.7,249145.0,42.3405,42.414,41.9729,41.9913,249145.0
2022-10-26 13:30:00,45.7,46.03,45.59,45.96,259772.0,41.9913,42.2945,41.8903,42.2302,259772.0
2022-10-26 14:00:00,45.95,46.1,45.85,45.91,198198.0,42.221,42.3589,42.1292,42.1843,198198.0
2022-10-26 14:30:00,45.91,46.11,45.81,45.93,350804.0,42.1843,42.3681,42.0924,42.2027,350804.0
2022-10-26 15:00:00,45.93,46.11,45.8,46.08,248381.0,42.2027,42.3681,42.0832,42.3405,248381.0
2022-10-26 15:30:00,46.08,46.27,45.97,46.08,995023.0,42.3405,42.5151,42.2394,42.3405,995023.0
2022-10-27 09:30:00,47.32,47.5,46.53,46.71,1072098.0,43.4799,43.6453,42.754,42.9194,1072098.0
2022-10-27 10:00:00,46.7,47.36,46.67,47.27,460457.0,42.9102,43.5166,42.8826,43.4339,460457.0
2022-10-27 10:30:00,47.28,47.37,46.96,47.13,264060.0,43.4431,43.5258,43.1491,43.3053,264060.0
2022-10-27 11:00:00,47.13,47.29,47.0,47.15,361154.0,43.3053,43.4523,43.1858,43.3237,361154.0
2022-10-27 11:30:00,47.15,47.15,46.47,46.75,445589.0,43.3237,43.3237,42.6988,42.9561,445589.0
2022-10-27 12:00:00,46.75,47.06,46.45,46.48,471085.0,42.9561,43.241,42.6805,42.708,471085.0
2022-10-27 12:30:00,46.47,46.98,46.46,46.95,374206.0,42.6988,43.1675,42.6896,43.1399,374206.0
2022-10-27 13:00:00,46.96,47.09,46.69,46.74,318243.0,43.1491,43.2685,42.901,42.9469,318243.0
2022-10-27 13:30:00,46.75,46.91,46.65,46.79,248209.0,42.9561,43.1031,42.8642,42.9929,248209.0
2022-10-27 14:00:00,46.79,46.8,46.49,46.49,243741.0,42.9929,43.0021,42.7172,42.7172,243741.0
2022-10-27 14:30:00,46.47,46.54,46.07,46.08,320404.0,42.6988,42.7632,42.3313,42.3405,320404.0
2022-10-27 15:00:00,46.09,46.19,45.91,46.04,607898.0,42.3497,42.4416,42.1843,42.3037,607898.0
2022-10-27 15:30:00,46.04,46.13,45.58,45.74,1238953.0,42.3037,42.3864,41.8811,42.0281,1238953.0
2022-10-28 09:30:00,46.24,46.45,45.31,45.45,1158598.0,42.4875,42.6805,41.633,41.7616,1158598.0
2022-10-28 10:00:00,45.47,45.57,44.62,44.98,660977.0,41.78,41.8719,40.999,41.3298,660977.0
2022-10-28 10:30:00,45.01,45.06,44.04,44.71,810375.0,41.3573,41.4033,40.466,41.0817,810375.0
2022-10-28 11:00:00,44.71,44.88,44.34,44.69,615259.0,41.0817,41.2379,40.7417,41.0633,615259.0
2022-10-28 11:30:00,44.7,44.88,44.47,44.83,223771.0,41.0725,41.2379,40.8611,41.1919,223771.0
2022-10-28 12:00:00,44.83,45.21,44.75,45.2,253051.0,41.1919,41.5411,41.1184,41.5319,253051.0
2022-10-28 12:30:00,45.2,45.41,45.11,45.12,484141.0,41.5319,41.7249,41.4492,41.4584,484141.0
2022-10-28 13:00:00,45.13,45.27,45.09,45.22,189445.0,41.4676,41.5962,41.4308,41.5503,189445.0
2022-10-28 13:30:00,45.22,45.4,45.15,45.37,212127.0,41.5503,41.7157,41.486,41.6881,212127.0
2022-10-28 14:00:00,45.38,45.47,45.27,45.39,287479.0,41.6973,41.78,41.5962,41.7065,287479.0
2022-10-28 14:30:00,45.39,45.71,45.36,45.69,201306.0,41.7065,42.0005,41.6789,41.9821,201306.0
2022-10-28 15:00:00,45.69,45.72,45.38,45.49,263276.0,41.9821,42.0097,41.6973,41.7984,263276.0
2022-10-28 15:30:00,45.48,45.53,45.39,45.45,668550.0,41.7892,41.8351,41.7065,41.7616,668550.0
2022-10-31 09:30:00,44.9,45.73,44.09,45.36,975828.0,41.2562,42.0189,40.512,41.6789,975828.0
2022-10-31 10:00:00,45.37,46.05,45.36,45.92,551302.0,41.6881,42.3129,41.6789,42.1935,551302.0
2022-10-31 10:30:00,45.92,46.33,45.73,46.05,340459.0,42.1935,42.5702,42.0189,42.3129,340459.0
2022-10-31 11:00:00,46.05,46.1,45.74,45.91,294758.0,42.3129,42.3589,42.0281,42.1843,294758.0
2022-10-31 11:30:00,45.91,45.94,45.37,45.53,427867.0,42.1843,42.2118,41.6881,41.8351,427867.0
2022-10-31 12:00:00,45.53,45.61,45.22,45.41,281688.0,41.8351,41.9086,41.5503,41.7249,281688.0
2022-10-31 12:30:00,45.41,45.45,45.15,45.37,196942.0,41.7249,41.7616,41.486,41.6881,196942.0
2022-10-31 13:00:00,45.38,45.51,45.25,45.41,197847.0,41.6973,41.8167,41.5778,41.7249,197847.0
2022-10-31 13:30:00,45.41,45.63,45.31,45.52,175086.0,41.7249,41.927,41.633,41.8259,175086.0
2022-10-31 14:00:00,45.52,45.76,45.4,45.7,204430.0,41.8259,42.0465,41.7157,41.9913,204430.0
2022-10-31 14:30:00,45.68,45.91,45.66,45.79,210476.0,41.9729,42.1843,41.9546,42.074,210476.0
2022-10-31 15:00:00,45.8,45.82,45.67,45.77,161651.0,42.0832,42.1016,41.9638,42.0556,161651.0
2022-10-31 15:30:00,45.77,45.87,45.41,45.47,616563.0,42.0556,42.1475,41.7249,41.78,616563.0
2022-11-01 09:30:00,46.43,46.56,45.89,46.07,774829.0,42.6621,42.7815,42.1659,42.3313,774829.0
2022-11-01 10:00:00,46.07,46.1,45.69,46.01,322750.0,42.3313,42.3589,41.9821,42.2762,322750.0
2022-11-01 10:30:00,46.01,46.1,45.66,45.76,267525.0,42.2762,42.3589,41.9546,42.0465,267525.0
2022-11-01 11:00:00,45.77,46.25,45.75,46.23,298402.0,42.0556,42.4967,42.0373,42.4783,298402.0
2022-11-01 11:30:00,46.26,46.34,46.04,46.16,187010.0,42.5059,42.5794,42.3037,42.414,187010.0
2022-11-01 12:00:00,46.15,46.48,46.09,46.38,255719.0,42.4048,42.708,42.3497,42.6161,255719.0
2022-11-01 12:30:00,46.36,46.57,46.29,46.41,210612.0,42.5978,42.7907,42.5334,42.6437,210612.0
2022-11-01 13:00:00,46.41,46.54,46.33,46.43,180852.0,42.6437,42.7632,42.5702,42.6621,180852.0
2022-11-01 13:30:00,46.43,46.45,46.2,46.33,151440.0,42.6621,42.6805,42.4507,42.5702,151440.0
2022-11-01 14:00:00,46.34,46.36,46.17,46.29,122307.0,42.5794,42.5978,42.4232,42.5334,122307.0
2022-11-01 14:30:00,46.28,46.52,46.17,46.51,158043.0,42.5243,42.7448,42.4232,42.7356,158043.0
2022-11-01 15:00:00,46.5,46.56,46.12,46.22,326514.0,42.7264,42.7815,42.3772,42.4691,326514.0
2022-11-01 15:30:00,46.22,46.24,45.73,45.78,1126711.0,42.4691,42.4875,42.0189,42.0648,1126711.0
2022-11-02 09:30:00,45.51,45.63,44.3,44.3,602326.0,41.8167,41.927,40.7049,40.7049,602326.0
2022-11-02 10:00:00,44.32,44.99,44.11,44.65,568066.0,40.7233,41.3389,40.5304,41.0265,568066.0
2022-11-02 10:30:00,44.65,45.07,44.57,45.07,303600.0,41.0265,41.4125,40.953,41.4125,303600.0
2022-11-02 11:00:00,45.08,45.57,45.02,45.32,273271.0,41.4216,41.8719,41.3665,41.6422,273271.0
2022-11-02 11:30:00,45.33,45.69,45.31,45.65,346615.0,41.6514,41.9821,41.633,41.9454,346615.0
2022-11-02 12:00:00,45.65,45.69,45.12,45.37,289889.0,41.9454,41.9821,41.4584,41.6881,289889.0
2022-11-02 12:30:00,45.36,45.43,45.13,45.14,317731.0,41.6789,41.7432,41.4676,41.4768,317731.0
2022-11-02 13:00:00,45.12,45.24,45.03,45.09,134259.0,41.4584,41.5687,41.3757,41.4308,134259.0
2022-11-02 13:30:00,45.09,45.31,45.07,45.19,124044.0,41.4308,41.633,41.4125,41.5227,124044.0
2022-11-02 14:00:00,45.2,45.81,45.1,45.76,440022.0,41.5319,42.0924,41.44,42.0465,440022.0
2022-11-02 14:30:00,45.78,45.94,44.74,45.2,910358.0,42.0648,42.2118,41.1092,41.5319,910358.0
2022-11-02 15:00:00,45.18,45.38,44.16,44.3,540952.0,41.5135,41.6973,40.5763,40.7049,540952.0
2022-11-02 15:30:00,44.28,44.47,44.01,44.22,1097393.0,40.6866,40.8611,40.4385,40.6314,1097393.0
2022-11-03 09:30:00,43.19,47.06,43.03,46.54,1714952.0,39.685,43.241,39.538,42.7632,1714952.0
2022-11-03 10:00:00,46.59,46.8,45.62,46.48,915269.0,42.8091,43.0021,41.9178,42.708,915269.0
2022-11-03 10:30:00,46.47,47.23,46.36,47.07,457256.0,42.6988,43.3972,42.5978,43.2501,457256.0
2022-11-03 11:00:00,47.05,47.13,46.33,46.36,528382.0,43.2318,43.3053,42.5702,42.5978,528382.0
2022-11-03 11:30:00,46.37,46.74,46.35,46.62,353050.0,42.607,42.9469,42.5886,42.8367,353050.0
2022-11-03 12:00:00,46.63,47.03,46.58,47.0,363459.0,42.8459,43.2134,42.7999,43.1858,363459.0
2022-11-03 12:30:00,46.98,47.07,46.68,47.0,227793.0,43.1675,43.2501,42.8918,43.1858,227793.0
2022-11-03 13:00:00,46.98,47.18,46.77,47.18,382830.0,43.1675,43.3512,42.9745,43.3512,382830.0
2022-11-03 13:30:00,47.16,47.34,46.99,47.32,290948.0,43.3328,43.4982,43.1766,43.4799,290948.0
2022-11-03 14:00:00,47.34,47.52,47.16,47.35,363583.0,43.4982,43.6636,43.3328,43.5074,363583.0
2022-11-03 14:30:00,47.37,47.58,47.22,47.53,443987.0,43.5258,43.7188,43.388,43.6728,443987.0
2022-11-03 15:00:00,47.53,47.88,47.5,47.64,423291.0,43.6728,43.9944,43.6453,43.7739,423291.0
2022-11-03 15:30:00,47.64,47.74,47.2,47.29,1322559.0,43.7739,43.8658,43.3696,43.4523,1322559.0
2022-11-04 09:30:00,48.77,50.22,48.5,48.72,1568183.0,44.8122,46.1445,44.5641,44.7662,1568183.0
2022-11-04 10:00:00,48.72,49.66,48.5,49.3,602683.0,44.7662,45.63,44.5641,45.2992,602683.0
2022-11-04 10:30:00,49.31,49.65,49.19,49.53,490371.0,45.3084,45.6208,45.1981,45.5105,490371.0
2022-11-04 11:00:00,49.53,49.64,48.83,48.84,480576.0,45.5105,45.6116,44.8673,44.8765,480576.0
2022-11-04 11:30:00,48.83,48.98,47.98,47.98,574631.0,44.8673,45.0051,44.0863,44.0863,574631.0
2022-11-04 12:00:00,47.96,48.41,47.67,48.34,527902.0,44.0679,44.4814,43.8015,44.4171,527902.0
2022-11-04 12:30:00,48.33,48.6,48.17,48.52,311530.0,44.4079,44.656,44.2609,44.5825,311530.0
2022-11-04 13:00:00,48.5,48.81,48.42,48.68,261666.0,44.5641,44.8489,44.4906,44.7295,261666.0
2022-11-04 13:30:00,48.69,48.85,48.43,48.53,386646.0,44.7387,44.8857,44.4998,44.5917,386646.0
2022-11-04 14:00:00,48.54,48.9,48.23,48.87,303899.0,44.6009,44.9316,44.316,44.9041,303899.0
2022-11-04 14:30:00,48.87,49.16,48.8,49.12,332149.0,44.9041,45.1705,44.8398,45.1338,332149.0
2022-11-04 15:00:00,49.13,49.19,48.95,49.1,297597.0,45.143,45.1981,44.9776,45.1154,297597.0
2022-11-04 15:30:00,49.09,49.26,48.91,49.0,839241.0,45.1062,45.2624,44.9408,45.0235,839241.0
2022-11-07 09:30:00,49.15,50.07,49.01,49.47,887032.0,45.1613,46.0067,45.0327,45.4554,887032.0
2022-11-07 10:00:00,49.49,50.38,49.49,50.23,607280.0,45.4738,46.2915,45.4738,46.1537,607280.0
2022-11-07 10:30:00,50.27,50.51,49.96,50.18,394811.0,46.1905,46.411,45.9056,46.1078,394811.0
2022-11-07 11:00:00,50.19,50.58,50.18,50.42,380362.0,46.117,46.4753,46.1078,46.3283,380362.0
2022-11-07 11:30:00,50.44,50.51,49.86,49.98,228276.0,46.3467,46.411,45.8137,45.924,228276.0
2022-11-07 12:00:00,49.98,50.26,49.84,50.01,241936.0,45.924,46.1813,45.7954,45.9516,241936.0
2022-11-07 12:30:00,50.02,50.06,49.44,49.49,375698.0,45.9607,45.9975,45.4278,45.4738,375698.0
2022-11-07 13:00:00,49.49,49.51,49.28,49.35,372334.0,45.4738,45.4921,45.2808,45.3451,372334.0
2022-11-07 13:30:00,49.34,49.41,49.08,49.1,285327.0,45.3359,45.4002,45.097,45.1154,285327.0
2022-11-07 14:00:00,49.11,49.37,49.06,49.3,274726.0,45.1246,45.3635,45.0787,45.2992,274726.0
2022-11-07 14:30:00,49.31,49.46,49.19,49.23,233418.0,45.3084,45.4462,45.1981,45.2349,233418.0
2022-11-07 15:00:00,49.23,49.53,49.23,49.51,257548.0,45.2349,45.5105,45.2349,45.4921,257548.0
2022-11-07 15:30:00,49.52,49.55,49.39,49.5,722101.0,45.5013,45.5289,45.3819,45.4829,722101.0
2022-11-08 09:30:00,49.05,49.14,47.94,48.42,833867.0,45.0695,45.1522,44.0495,44.4906,833867.0
2022-11-08 10:00:00,48.42,49.1,48.36,49.06,585325.0,44.4906,45.1154,44.4355,45.0787,585325.0
2022-11-08 10:30:00,49.07,49.32,48.84,49.13,292354.0,45.0878,45.3176,44.8765,45.143,292354.0
2022-11-08 11:00:00,49.14,49.34,49.01,49.02,338057.0,45.1522,45.3359,45.0327,45.0419,338057.0
2022-11-08 11:30:00,49.01,49.26,48.93,49.16,357840.0,45.0327,45.2624,44.9592,45.1705,357840.0
2022-11-08 12:00:00,49.16,49.48,49.07,49.39,407444.0,45.1705,45.4646,45.0878,45.3819,407444.0
2022-11-08 12:30:00,49.38,49.67,49.28,49.3,228944.0,45.3727,45.6391,45.2808,45.2992,228944.0
2022-11-08 13:00:00,49.29,49.4,48.68,48.68,425418.0,45.29,45.3911,44.7295,44.7295,425418.0
2022-11-08 13:30:00,48.67,48.76,48.49,48.58,261016.0,44.7203,44.803,44.5549,44.6376,261016.0
2022-11-08 14:00:00,48.57,48.76,48.23,48.25,282098.0,44.6284,44.803,44.316,44.3344,282098.0
2022-11-08 14:30:00,48.26,48.87,48.21,48.74,296239.0,44.3436,44.9041,44.2976,44.7846,296239.0
2022-11-08 15:00:00,48.73,49.12,48.73,49.09,234302.0,44.7754,45.1338,44.7754,45.1062,234302.0
2022-11-08 15:30:00,49.09,49.29,48.97,49.04,1002518.0,45.1062,45.29,44.996,45.0603,1002518.0
2022-11-09 09:30:00,48.07,48.07,47.16,47.89,881004.0,44.169,44.169,43.3328,44.0036,881004.0
2022-11-09 10:00:00,47.88,48.24,47.85,47.91,436895.0,43.9944,44.3252,43.9668,44.022,436895.0
2022-11-09 10:30:00,47.93,48.19,47.11,47.32,411977.0,44.0404,44.2793,43.2869,43.4799,411977.0
2022-11-09 11:00:00,47.33,47.53,47.11,47.44,407460.0,43.489,43.6728,43.2869,43.5901,407460.0
2022-11-09 11:30:00,47.41,47.62,47.26,47.45,254304.0,43.5626,43.7555,43.4247,43.5993,254304.0
2022-11-09 12:00:00,47.46,47.62,47.32,47.36,377830.0,43.6085,43.7555,43.4799,43.5166,377830.0
2022-11-09 12:30:00,47.34,47.46,47.09,47.26,355091.0,43.4982,43.6085,43.2685,43.4247,355091.0
2022-11-09 13:00:00,47.25,47.3,46.68,46.72,271389.0,43.4155,43.4615,42.8918,42.9285,271389.0
2022-11-09 13:30:00,46.72,46.72,46.31,46.45,264193.0,42.9285,42.9285,42.5518,42.6805,264193.0
2022-11-09 14:00:00,46.45,46.55,46.1,46.1,522138.0,42.6805,42.7723,42.3589,42.3589,522138.0
2022-11-09 14:30:00,46.1,46.1,45.54,45.58,483743.0,42.3589,42.3589,41.8443,41.8811,483743.0
2022-11-09 15:00:00,45.57,46.17,45.53,45.74,425373.0,41.8719,42.4232,41.8351,42.0281,425373.0
2022-11-09 15:30:00,45.74,45.75,45.26,45.54,864806.0,42.0281,42.0373,41.587,41.8443,864806.0
2022-11-10 09:30:00,46.63,47.36,45.63,46.99,920564.0,42.8459,43.5166,41.927,43.1766,920564.0
2022-11-10 10:00:00,46.97,47.35,46.8,46.99,698482.0,43.1583,43.5074,43.0021,43.1766,698482.0
2022-11-10 10:30:00,47.01,47.21,46.66,47.12,340838.0,43.195,43.3788,42.8734,43.2961,340838.0
2022-11-10 11:00:00,47.18,47.19,46.78,47.08,281994.0,43.3512,43.3604,42.9837,43.2593,281994.0
2022-11-10 11:30:00,47.08,47.38,47.08,47.3,330089.0,43.2593,43.535,43.2593,43.4615,330089.0
2022-11-10 12:00:00,47.31,47.32,46.61,46.67,190833.0,43.4707,43.4799,42.8275,42.8826,190833.0
2022-11-10 12:30:00,46.65,46.79,46.35,46.58,295378.0,42.8642,42.9929,42.5886,42.7999,295378.0
2022-11-10 13:00:00,46.59,46.96,46.59,46.82,242991.0,42.8091,43.1491,42.8091,43.0204,242991.0
2022-11-10 13:30:00,46.83,46.87,46.64,46.71,141530.0,43.0296,43.0664,42.855,42.9194,141530.0
2022-11-10 14:00:00,46.71,46.82,46.61,46.66,153847.0,42.9194,43.0204,42.8275,42.8734,153847.0
2022-11-10 14:30:00,46.67,46.72,46.54,46.57,161499.0,42.8826,42.9285,42.7632,42.7907,161499.0
2022-11-10 15:00:00,46.57,46.88,46.55,46.87,197655.0,42.7907,43.0756,42.7723,43.0664,197655.0
2022-11-10 15:30:00,46.86,47.04,46.74,47.01,921689.0,43.0572,43.2226,42.9469,43.195,921689.0
2022-11-11 09:30:00,48.27,48.98,48.15,48.34,755879.0,44.3528,45.0051,44.2425,44.4171,755879.0
2022-11-11 10:00:00,48.34,49.1,48.17,49.1,476240.0,44.4171,45.1154,44.2609,45.1154,476240.0
2022-11-11 10:30:00,49.11,49.3,48.93,49.08,362069.0,45.1246,45.2992,44.9592,45.097,362069.0
2022-11-11 11:00:00,49.09,49.27,48.56,48.63,202554.0,45.1062,45.2716,44.6192,44.6835,202554.0
2022-11-11 11:30:00,48.61,48.67,48.29,48.3,239200.0,44.6652,44.7203,44.3711,44.3803,239200.0
2022-11-11 12:00:00,48.3,48.34,48.1,48.19,198428.0,44.3803,44.4171,44.1966,44.2793,198428.0
2022-11-11 12:30:00,48.19,48.6,48.19,48.42,435214.0,44.2793,44.656,44.2793,44.4906,435214.0
2022-11-11 13:00:00,48.43,48.71,48.42,48.7,232087.0,44.4998,44.7571,44.4906,44.7479,232087.0
2022-11-11 13:30:00,48.71,48.74,48.43,48.47,235100.0,44.7571,44.7846,44.4998,44.5365,235100.0
2022-11-11 14:00:00,48.46,48.7,48.43,48.7,281913.0,44.5273,44.7479,44.4998,44.7479,281913.0
2022-11-11 14:30:00,48.7,48.78,48.6,48.63,224545.0,44.7479,44.8214,44.656,44.6835,224545.0
2022-11-11 15:00:00,48.64,48.83,48.31,48.83,304753.0,44.6927,44.8673,44.3895,44.8673,304753.0
2022-11-11 15:30:00,48.83,48.97,48.66,48.77,726365.0,44.8673,44.996,44.7111,44.8122,726365.0
2022-11-14 09:30:00,48.25,48.79,47.76,48.0,582798.0,44.3344,44.8306,43.8842,44.1047,582798.0
2022-11-14 10:00:00,48.0,48.66,47.98,48.59,354783.0,44.1047,44.7111,44.0863,44.6468,354783.0
2022-11-14 10:30:00,48.62,48.95,48.6,48.69,301360.0,44.6744,44.9776,44.656,44.7387,301360.0
2022-11-14 11:00:00,48.7,48.75,48.03,48.3,192203.0,44.7479,44.7938,44.1322,44.3803,192203.0
2022-11-14 11:30:00,48.28,48.44,48.07,48.28,191801.0,44.362,44.509,44.169,44.362,191801.0
2022-11-14 12:00:00,48.27,48.3,47.96,48.11,206579.0,44.3528,44.3803,44.0679,44.2057,206579.0
2022-11-14 12:30:00,48.1,48.35,47.86,47.92,182725.0,44.1966,44.4263,43.976,44.0312,182725.0
2022-11-14 13:00:00,47.93,48.18,47.9,48.1,140869.0,44.0404,44.2701,44.0128,44.1966,140869.0
2022-11-14 13:30:00,48.1,48.34,48.07,48.24,163445.0,44.1966,44.4171,44.169,44.3252,163445.0
2022-11-14 14:00:00,48.24,48.38,48.19,48.25,170135.0,44.3252,44.4538,44.2793,44.3344,170135.0
2022-11-14 14:30:00,48.25,48.28,47.97,48.12,185110.0,44.3344,44.362,44.0771,44.2149,185110.0
2022-11-14 15:00:00,48.11,48.22,47.72,47.84,254861.0,44.2057,44.3068,43.8474,43.9577,254861.0
2022-11-14 15:30:00,47.84,47.97,47.17,47.21,973392.0,43.9577,44.0771,43.342,43.3788,973392.0
2022-11-15 09:30:00,47.47,47.58,46.53,47.2,596610.0,43.6177,43.7188,42.754,43.3696,596610.0
2022-11-15 10:00:00,47.2,47.65,47.12,47.62,292810.0,43.3696,43.7831,43.2961,43.7555,292810.0
2022-11-15 10:30:00,47.6,47.7,47.11,47.25,235493.0,43.7371,43.829,43.2869,43.4155,235493.0
2022-11-15 11:00:00,47.23,47.77,47.2,47.75,239894.0,43.3972,43.8933,43.3696,43.875,239894.0
2022-11-15 11:30:00,47.74,47.88,47.7,47.81,180263.0,43.8658,43.9944,43.829,43.9301,180263.0
2022-11-15 12:00:00,47.81,47.95,47.7,47.81,114544.0,43.9301,44.0587,43.829,43.9301,114544.0
2022-11-15 12:30:00,47.81,48.6,47.81,48.54,237569.0,43.9301,44.656,43.9301,44.6009,237569.0
2022-11-15 13:00:00,48.55,48.78,48.13,48.32,322114.0,44.61,44.8214,44.2241,44.3987,322114.0
2022-11-15 13:30:00,48.32,48.72,48.3,48.58,300060.0,44.3987,44.7662,44.3803,44.6376,300060.0
2022-11-15 14:00:00,48.57,48.99,48.53,48.78,349265.0,44.6284,45.0143,44.5917,44.8214,349265.0
2022-11-15 14:30:00,48.77,49.01,48.66,48.88,318983.0,44.8122,45.0327,44.7111,44.9133,318983.0
2022-11-15 15:00:00,48.89,49.21,48.84,49.2,323382.0,44.9224,45.2165,44.8765,45.2073,323382.0
2022-11-15 15:30:00,49.2,49.22,48.92,49.05,771840.0,45.2073,45.2257,44.95,45.0695,771840.0
2022-11-16 09:30:00,48.08,48.63,47.81,47.99,414706.0,44.1782,44.6835,43.9301,44.0955,414706.0
2022-11-16 10:00:00,47.98,48.55,47.98,48.43,218212.0,44.0863,44.61,44.0863,44.4998,218212.0
2022-11-16 10:30:00,48.44,48.71,48.32,48.38,513401.0,44.509,44.7571,44.3987,44.4538,513401.0
2022-11-16 11:00:00,48.36,48.47,48.12,48.45,246918.0,44.4355,44.5365,44.2149,44.5182,246918.0
2022-11-16 11:30:00,48.44,48.45,48.2,48.28,170554.0,44.509,44.5182,44.2884,44.362,170554.0
2022-11-16 12:00:00,48.29,48.39,47.96,48.09,235032.0,44.3711,44.463,44.0679,44.1874,235032.0
2022-11-16 12:30:00,48.07,48.42,48.05,48.14,141926.0,44.169,44.4906,44.1506,44.2333,141926.0
2022-11-16 13:00:00,48.13,48.13,47.76,47.79,221283.0,44.2241,44.2241,43.8842,43.9117,221283.0
2022-11-16 13:30:00,47.79,48.09,47.66,47.87,275991.0,43.9117,44.1874,43.7923,43.9852,275991.0
2022-11-16 14:00:00,47.87,48.36,47.82,48.3,200527.0,43.9852,44.4355,43.9393,44.3803,200527.0
2022-11-16 14:30:00,48.3,48.31,48.03,48.14,202578.0,44.3803,44.3895,44.1322,44.2333,202578.0
2022-11-16 15:00:00,48.13,48.22,47.53,47.55,374745.0,44.2241,44.3068,43.6728,43.6912,374745.0
2022-11-16 15:30:00,47.55,47.69,47.4,47.43,994457.0,43.6912,43.8198,43.5534,43.5809,994457.0
2022-11-17 09:30:00,46.35,46.62,45.54,45.9,586411.0,42.5886,42.8367,41.8443,42.1751,586411.0
2022-11-17 10:00:00,45.91,46.33,45.78,46.18,377930.0,42.1843,42.5702,42.0648,42.4324,377930.0
2022-11-17 10:30:00,46.18,46.5,45.93,46.05,351613.0,42.4324,42.7264,42.2027,42.3129,351613.0
2022-11-17 11:00:00,46.0,46.1,45.67,45.88,269336.0,42.267,42.3589,41.9638,42.1567,269336.0
2022-11-17 11:30:00,45.88,45.89,45.56,45.76,175295.0,42.1567,42.1659,41.8627,42.0465,175295.0
2022-11-17 12:00:00,45.76,45.9,45.68,45.69,188526.0,42.0465,42.1751,41.9729,41.9821,188526.0
2022-11-17 12:30:00,45.67,46.16,45.67,46.14,250253.0,41.9638,42.414,41.9638,42.3956,250253.0
2022-11-17 13:00:00,46.15,46.68,46.14,46.36,318642.0,42.4048,42.8918,42.3956,42.5978,318642.0
2022-11-17 13:30:00,46.34,46.46,46.23,46.23,220360.0,42.5794,42.6896,42.4783,42.4783,220360.0
2022-11-17 14:00:00,46.24,46.51,46.1,46.19,226739.0,42.4875,42.7356,42.3589,42.4416,226739.0
2022-11-17 14:30:00,46.2,46.4,46.2,46.37,115728.0,42.4507,42.6345,42.4507,42.607,115728.0
2022-11-17 15:00:00,46.38,46.48,46.19,46.34,148519.0,42.6161,42.708,42.4416,42.5794,148519.0
2022-11-17 15:30:00,46.34,47.02,46.31,46.97,678390.0,42.5794,43.2042,42.5518,43.1583,678390.0
2022-11-18 09:30:00,45.43,45.5,44.32,45.12,1190398.0,41.7432,41.8076,40.7233,41.4584,1190398.0
2022-11-18 10:00:00,45.16,45.44,44.93,45.38,358321.0,41.4951,41.7524,41.2838,41.6973,358321.0
2022-11-18 10:30:00,45.38,45.86,45.3,45.73,371548.0,41.6973,42.1383,41.6238,42.0189,371548.0
2022-11-18 11:00:00,45.73,46.06,45.72,46.0,285683.0,42.0189,42.3221,42.0097,42.267,285683.0
2022-11-18 11:30:00,46.01,46.04,45.58,45.6,204937.0,42.2762,42.3037,41.8811,41.8994,204937.0
2022-11-18 12:00:00,45.61,45.79,45.47,45.61,168327.0,41.9086,42.074,41.78,41.9086,168327.0
2022-11-18 12:30:00,45.62,45.86,45.5,45.84,164500.0,41.9178,42.1383,41.8076,42.12,164500.0
2022-11-18 13:00:00,45.82,46.01,45.79,45.94,150808.0,42.1016,42.2762,42.074,42.2118,150808.0
2022-11-18 13:30:00,45.94,45.94,45.64,45.73,162348.0,42.2118,42.2118,41.9362,42.0189,162348.0
2022-11-18 14:00:00,45.73,46.13,45.73,46.08,187754.0,42.0189,42.3864,42.0189,42.3405,187754.0
2022-11-18 14:30:00,46.1,46.15,45.97,46.15,161799.0,42.3589,42.4048,42.2394,42.4048,161799.0
2022-11-18 15:00:00,46.15,46.38,46.06,46.36,273227.0,42.4048,42.6161,42.3221,42.5978,273227.0
2022-11-18 15:30:00,46.36,46.54,46.22,46.33,683167.0,42.5978,42.7632,42.4691,42.5702,683167.0
2022-11-21 09:30:00,45.03,45.35,43.51,43.64,1052812.0,41.3757,41.6697,39.979,40.0985,1052812.0
2022-11-21 10:00:00,43.65,43.91,43.26,43.32,435718.0,40.1077,40.3466,39.7493,39.8045,435718.0
2022-11-21 10:30:00,43.31,43.43,43.04,43.36,520327.0,39.7953,39.9055,39.5472,39.8412,520327.0
2022-11-21 11:00:00,43.34,43.54,43.17,43.28,485902.0,39.8228,40.0066,39.6666,39.7677,485902.0
2022-11-21 11:30:00,43.27,43.45,43.12,43.13,259068.0,39.7585,39.9239,39.6207,39.6299,259068.0
2022-11-21 12:00:00,43.13,45.0,43.07,44.52,1009156.0,39.6299,41.3481,39.5748,40.9071,1009156.0
2022-11-21 12:30:00,44.53,45.16,44.53,45.15,336417.0,40.9163,41.4951,40.9163,41.486,336417.0
2022-11-21 13:00:00,45.17,45.57,45.04,45.29,317027.0,41.5043,41.8719,41.3849,41.6146,317027.0
2022-11-21 13:30:00,45.29,45.31,44.84,44.97,518352.0,41.6146,41.633,41.2011,41.3206,518352.0
2022-11-21 14:00:00,45.01,45.14,44.92,45.08,172793.0,41.3573,41.4768,41.2746,41.4216,172793.0
2022-11-21 14:30:00,45.08,45.18,44.92,44.92,189353.0,41.4216,41.5135,41.2746,41.2746,189353.0
2022-11-21 15:00:00,44.92,45.21,44.81,45.1,204052.0,41.2746,41.5411,41.1736,41.44,204052.0
2022-11-21 15:30:00,45.11,45.35,44.9,45.27,566885.0,41.4492,41.6697,41.2562,41.5962,566885.0
2022-11-22 09:30:00,46.17,46.72,45.73,46.43,569057.0,42.4232,42.9285,42.0189,42.6621,569057.0
2022-11-22 10:00:00,46.41,47.0,46.38,46.83,382618.0,42.6437,43.1858,42.6161,43.0296,382618.0
2022-11-22 10:30:00,46.83,47.04,46.8,47.04,246525.0,43.0296,43.2226,43.0021,43.2226,246525.0
2022-11-22 11:00:00,47.05,47.12,46.83,47.05,163619.0,43.2318,43.2961,43.0296,43.2318,163619.0
2022-11-22 11:30:00,47.06,47.5,47.0,47.48,299696.0,43.241,43.6453,43.1858,43.6269,299696.0
2022-11-22 12:00:00,47.47,47.78,47.46,47.68,210353.0,43.6177,43.9025,43.6085,43.8106,210353.0
2022-11-22 12:30:00,47.69,47.7,47.48,47.56,160458.0,43.8198,43.829,43.6269,43.7004,160458.0
2022-11-22 13:00:00,47.55,47.87,47.55,47.76,285831.0,43.6912,43.9852,43.6912,43.8842,285831.0
2022-11-22 13:30:00,47.76,47.85,47.47,47.51,365036.0,43.8842,43.9668,43.6177,43.6544,365036.0
2022-11-22 14:00:00,47.51,47.62,47.31,47.42,369972.0,43.6544,43.7555,43.4707,43.5717,369972.0
2022-11-22 14:30:00,47.42,47.45,47.16,47.26,302587.0,43.5717,43.5993,43.3328,43.4247,302587.0
2022-11-22 15:00:00,47.26,47.68,47.24,47.64,208997.0,43.4247,43.8106,43.4064,43.7739,208997.0
2022-11-22 15:30:00,47.62,47.93,47.6,47.78,536643.0,43.7555,44.0404,43.7371,43.9025,536643.0
2022-11-23 09:30:00,46.8,47.79,46.32,46.96,977373.0,43.0021,43.9117,42.561,43.1491,977373.0
2022-11-23 10:00:00,46.96,47.16,46.66,46.81,286351.0,43.1491,43.3328,42.8734,43.0112,286351.0
2022-11-23 10:30:00,46.78,46.82,46.33,46.68,320540.0,42.9837,43.0204,42.5702,42.8918,320540.0
2022-11-23 11:00:00,46.68,46.71,46.39,46.69,312814.0,42.8918,42.9194,42.6253,42.901,312814.0
2022-11-23 11:30:00,46.7,46.72,46.37,46.57,258705.0,42.9102,42.9285,42.607,42.7907,258705.0
2022-11-23 12:00:00,46.57,46.7,46.47,46.52,371445.0,42.7907,42.9102,42.6988,42.7448,371445.0
2022-11-23 12:30:00,46.52,46.68,46.35,46.64,160748.0,42.7448,42.8918,42.5886,42.855,160748.0
2022-11-23 13:00:00,46.64,46.76,46.56,46.69,146379.0,42.855,42.9653,42.7815,42.901,146379.0
2022-11-23 13:30:00,46.68,46.93,46.6,46.89,100570.0,42.8918,43.1215,42.8183,43.0848,100570.0
2022-11-23 14:00:00,46.9,47.12,46.82,47.02,187245.0,43.0939,43.2961,43.0204,43.2042,187245.0
2022-11-23 14:30:00,47.02,47.18,46.88,47.03,129301.0,43.2042,43.3512,43.0756,43.2134,129301.0
2022-11-23 15:00:00,47.01,47.15,46.95,47.0,142905.0,43.195,43.3237,43.1399,43.1858,142905.0
2022-11-23 15:30:00,47.0,47.01,46.66,46.79,621663.0,43.1858,43.195,42.8734,42.9929,621663.0
2022-11-25 09:30:00,47.2,47.2,46.1,46.86,590945.0,43.3696,43.3696,42.3589,43.0572,590945.0
2022-11-25 10:00:00,46.86,46.91,46.59,46.72,311522.0,43.0572,43.1031,42.8091,42.9285,311522.0
2022-11-25 10:30:00,46.7,46.78,46.57,46.61,139607.0,42.9102,42.9837,42.7907,42.8275,139607.0
2022-11-25 11:00:00,46.59,46.6,46.27,46.55,297913.0,42.8091,42.8183,42.5151,42.7723,297913.0
2022-11-25 11:30:00,46.56,46.79,46.51,46.77,262081.0,42.7815,42.9929,42.7356,42.9745,262081.0
2022-11-25 12:00:00,46.77,46.83,46.57,46.62,364925.0,42.9745,43.0296,42.7907,42.8367,364925.0
2022-11-25 12:30:00,46.62,46.62,46.35,46.44,301234.0,42.8367,42.8367,42.5886,42.6713,301234.0
2022-11-28 09:30:00,44.83,44.95,43.75,44.83,1231376.0,41.1919,41.3022,40.1996,41.1919,1231376.0
2022-11-28 10:00:00,44.83,45.16,44.69,45.09,469152.0,41.1919,41.4951,41.0633,41.4308,469152.0
2022-11-28 10:30:00,45.09,45.27,44.66,44.86,316962.0,41.4308,41.5962,41.0357,41.2195,316962.0
2022-11-28 11:00:00,44.85,45.12,44.67,44.84,337599.0,41.2103,41.4584,41.0449,41.2011,337599.0
2022-11-28 11:30:00,44.83,45.37,44.68,45.25,555215.0,41.1919,41.6881,41.0541,41.5778,555215.0
2022-11-28 12:00:00,45.26,45.47,45.03,45.32,283279.0,41.587,41.78,41.3757,41.6422,283279.0
2022-11-28 12:30:00,45.34,45.48,45.17,45.2,213850.0,41.6605,41.7892,41.5043,41.5319,213850.0
2022-11-28 13:00:00,45.19,45.33,45.07,45.1,171740.0,41.5227,41.6514,41.4125,41.44,171740.0
2022-11-28 13:30:00,45.09,45.16,44.88,44.92,151985.0,41.4308,41.4951,41.2379,41.2746,151985.0
2022-11-28 14:00:00,44.92,45.01,44.85,44.92,187275.0,41.2746,41.3573,41.2103,41.2746,187275.0
2022-11-28 14:30:00,44.91,45.07,44.88,45.0,148450.0,41.2654,41.4125,41.2379,41.3481,148450.0
2022-11-28 15:00:00,45.01,45.03,44.82,44.88,275351.0,41.3573,41.3757,41.1827,41.2379,275351.0
2022-11-28 15:30:00,44.87,45.03,44.86,44.96,1158160.0,41.2287,41.3757,41.2195,41.3114,1158160.0
2022-11-29 09:30:00,45.9,46.78,45.9,46.24,673662.0,42.1751,42.9837,42.1751,42.4875,673662.0
2022-11-29 10:00:00,46.26,46.78,46.14,46.76,332929.0,42.5059,42.9837,42.3956,42.9653,332929.0
2022-11-29 10:30:00,46.77,47.02,46.6,46.89,360393.0,42.9745,43.2042,42.8183,43.0848,360393.0
2022-11-29 11:00:00,46.9,46.98,45.88,45.9,591997.0,43.0939,43.1675,42.1567,42.1751,591997.0
2022-11-29 11:30:00,45.9,46.3,45.83,46.23,513619.0,42.1751,42.5426,42.1108,42.4783,513619.0
2022-11-29 12:00:00,46.23,46.36,46.03,46.11,316537.0,42.4783,42.5978,42.2945,42.3681,316537.0
2022-11-29 12:30:00,46.12,46.29,46.08,46.26,137160.0,42.3772,42.5334,42.3405,42.5059,137160.0
2022-11-29 13:00:00,46.28,46.68,46.2,46.62,283436.0,42.5243,42.8918,42.4507,42.8367,283436.0
2022-11-29 13:30:00,46.61,46.85,46.54,46.73,296528.0,42.8275,43.048,42.7632,42.9377,296528.0
2022-11-29 14:00:00,46.76,47.04,46.52,46.55,471125.0,42.9653,43.2226,42.7448,42.7723,471125.0
2022-11-29 14:30:00,46.54,46.76,46.49,46.75,293778.0,42.7632,42.9653,42.7172,42.9561,293778.0
2022-11-29 15:00:00,46.76,46.9,46.67,46.77,540214.0,42.9653,43.0939,42.8826,42.9745,540214.0
2022-11-29 15:30:00,46.77,46.8,46.48,46.6,716608.0,42.9745,43.0021,42.708,42.8183,716608.0
2022-11-30 09:30:00,47.39,47.65,46.93,47.05,496271.0,43.5442,43.7831,43.1215,43.2318,496271.0
2022-11-30 10:00:00,47.04,47.04,46.24,46.26,222954.0,43.2226,43.2226,42.4875,42.5059,222954.0
2022-11-30 10:30:00,46.27,46.64,46.22,46.47,461181.0,42.5151,42.855,42.4691,42.6988,461181.0
2022-11-30 11:00:00,46.46,46.61,46.28,46.5,300791.0,42.6896,42.8275,42.5243,42.7264,300791.0
2022-11-30 11:30:00,46.5,46.6,46.35,46.37,243621.0,42.7264,42.8183,42.5886,42.607,243621.0
2022-11-30 12:00:00,46.37,46.38,46.13,46.21,170624.0,42.607,42.6161,42.3864,42.4599,170624.0
2022-11-30 12:30:00,46.22,46.34,46.0,46.26,246385.0,42.4691,42.5794,42.267,42.5059,246385.0
2022-11-30 13:00:00,46.25,46.42,46.15,46.33,111781.0,42.4967,42.6529,42.4048,42.5702,111781.0
2022-11-30 13:30:00,46.32,46.98,46.29,46.93,379912.0,42.561,43.1675,42.5334,43.1215,379912.0
2022-11-30 14:00:00,46.92,47.14,46.83,46.99,226409.0,43.1123,43.3145,43.0296,43.1766,226409.0
2022-11-30 14:30:00,46.98,47.11,46.8,46.92,223335.0,43.1675,43.2869,43.0021,43.1123,223335.0
2022-11-30 15:00:00,46.92,47.12,46.88,47.1,337913.0,43.1123,43.2961,43.0756,43.2777,337913.0
2022-11-30 15:30:00,47.11,47.24,46.78,46.85,821510.0,43.2869,43.4064,42.9837,43.048,821510.0
2022-12-01 09:30:00,47.5,48.04,47.31,47.81,777017.0,43.6453,44.1414,43.4707,43.9301,777017.0
2022-12-01 10:00:00,47.83,48.08,47.51,47.53,378280.0,43.9485,44.1782,43.6544,43.6728,378280.0
2022-12-01 10:30:00,47.53,47.79,47.35,47.41,388179.0,43.6728,43.9117,43.5074,43.5626,388179.0
2022-12-01 11:00:00,47.42,47.44,47.1,47.15,216825.0,43.5717,43.5901,43.2777,43.3237,216825.0
2022-12-01 11:30:00,47.16,47.22,46.68,46.69,222890.0,43.3328,43.388,42.8918,42.901,222890.0
2022-12-01 12:00:00,46.69,46.83,46.48,46.79,210633.0,42.901,43.0296,42.708,42.9929,210633.0
2022-12-01 12:30:00,46.78,47.04,46.78,46.98,324672.0,42.9837,43.2226,42.9837,43.1675,324672.0
2022-12-01 13:00:00,46.97,47.08,46.88,46.94,120039.0,43.1583,43.2593,43.0756,43.1307,120039.0
2022-12-01 13:30:00,46.92,46.99,46.72,46.82,217957.0,43.1123,43.1766,42.9285,43.0204,217957.0
2022-12-01 14:00:00,46.83,46.86,46.69,46.72,149167.0,43.0296,43.0572,42.901,42.9285,149167.0
2022-12-01 14:30:00,46.74,46.87,46.67,46.83,127564.0,42.9469,43.0664,42.8826,43.0296,127564.0
2022-12-01 15:00:00,46.82,46.94,46.68,46.76,281015.0,43.0204,43.1307,42.8918,42.9653,281015.0
2022-12-01 15:30:00,46.76,46.87,46.64,46.72,557282.0,42.9653,43.0664,42.855,42.9285,557282.0
2022-12-02 09:30:00,46.12,47.2,46.12,47.2,629881.0,42.3772,43.3696,42.3772,43.3696,629881.0
2022-12-02 10:00:00,47.19,47.38,46.84,46.89,263430.0,43.3604,43.535,43.0388,43.0848,263430.0
2022-12-02 10:30:00,46.9,47.31,46.77,46.95,289121.0,43.0939,43.4707,42.9745,43.1399,289121.0
2022-12-02 11:00:00,46.96,47.16,46.88,47.1,183582.0,43.1491,43.3328,43.0756,43.2777,183582.0
2022-12-02 11:30:00,47.1,47.33,47.08,47.26,270865.0,43.2777,43.489,43.2593,43.4247,270865.0
2022-12-02 12:00:00,47.26,47.32,47.16,47.17,221020.0,43.4247,43.4799,43.3328,43.342,221020.0
2022-12-02 12:30:00,47.17,47.17,46.76,46.77,230231.0,43.342,43.342,42.9653,42.9745,230231.0
2022-12-02 13:00:00,46.76,46.8,46.49,46.69,176757.0,42.9653,43.0021,42.7172,42.901,176757.0
2022-12-02 13:30:00,46.68,46.74,46.52,46.62,139276.0,42.8918,42.9469,42.7448,42.8367,139276.0
2022-12-02 14:00:00,46.61,46.72,46.46,46.7,125431.0,42.8275,42.9285,42.6896,42.9102,125431.0
2022-12-02 14:30:00,46.7,47.05,46.66,47.04,165572.0,42.9102,43.2318,42.8734,43.2226,165572.0
2022-12-02 15:00:00,47.05,47.18,46.98,47.11,346692.0,43.2318,43.3512,43.1675,43.2869,346692.0
2022-12-02 15:30:00,47.12,47.17,46.94,47.11,528584.0,43.2961,43.342,43.1307,43.2869,528584.0
2022-12-05 09:30:00,48.07,48.55,47.39,47.48,647066.0,44.169,44.61,43.5442,43.6269,647066.0
2022-12-05 10:00:00,47.47,47.95,47.34,47.7,360578.0,43.6177,44.0587,43.4982,43.829,360578.0
2022-12-05 10:30:00,47.69,47.74,47.0,47.01,231928.0,43.8198,43.8658,43.1858,43.195,231928.0
2022-12-05 11:00:00,47.0,47.05,46.67,46.86,224226.0,43.1858,43.2318,42.8826,43.0572,224226.0
2022-12-05 11:30:00,46.87,46.98,46.54,46.65,192564.0,43.0664,43.1675,42.7632,42.8642,192564.0
2022-12-05 12:00:00,46.65,46.8,46.47,46.57,166503.0,42.8642,43.0021,42.6988,42.7907,166503.0
2022-12-05 12:30:00,46.56,46.64,46.26,46.3,147662.0,42.7815,42.855,42.5059,42.5426,147662.0
2022-12-05 13:00:00,46.32,46.32,45.78,45.87,155409.0,42.561,42.561,42.0648,42.1475,155409.0
2022-12-05 13:30:00,45.86,45.99,45.56,45.56,294651.0,42.1383,42.2578,41.8627,41.8627,294651.0
2022-12-05 14:00:00,45.58,45.72,45.27,45.37,174962.0,41.8811,42.0097,41.5962,41.6881,174962.0
2022-12-05 14:30:00,45.4,45.48,45.23,45.45,215732.0,41.7157,41.7892,41.5595,41.7616,215732.0
2022-12-05 15:00:00,45.47,45.94,45.42,45.77,210671.0,41.78,42.2118,41.734,42.0556,210671.0
2022-12-05 15:30:00,45.77,45.83,45.53,45.71,516299.0,42.0556,42.1108,41.8351,42.0005,516299.0
2022-12-06 09:30:00,45.07,46.2,44.85,45.74,637912.0,41.4125,42.4507,41.2103,42.0281,637912.0
2022-12-06 10:00:00,45.74,45.78,44.89,44.9,266539.0,42.0281,42.0648,41.2471,41.2562,266539.0
2022-12-06 10:30:00,44.92,44.96,44.63,44.77,251518.0,41.2746,41.3114,41.0082,41.1368,251518.0
2022-12-06 11:00:00,44.77,44.85,44.46,44.58,239026.0,41.1368,41.2103,40.852,40.9622,239026.0
2022-12-06 11:30:00,44.56,44.79,44.51,44.6,150822.0,40.9438,41.1552,40.8979,40.9806,150822.0
2022-12-06 12:00:00,44.58,44.74,44.46,44.49,168775.0,40.9622,41.1092,40.852,40.8795,168775.0
2022-12-06 12:30:00,44.5,44.5,43.89,43.89,237149.0,40.8887,40.8887,40.3282,40.3282,237149.0
2022-12-06 13:00:00,43.89,43.91,43.64,43.85,239931.0,40.3282,40.3466,40.0985,40.2915,239931.0
2022-12-06 13:30:00,43.85,44.23,43.69,44.1,206690.0,40.2915,40.6406,40.1444,40.5212,206690.0
2022-12-06 14:00:00,44.12,44.27,43.96,44.05,339329.0,40.5395,40.6774,40.3925,40.4752,339329.0
2022-12-06 14:30:00,44.06,44.11,43.82,43.88,288757.0,40.4844,40.5304,40.2639,40.319,288757.0
2022-12-06 15:00:00,43.89,44.01,43.58,43.67,327220.0,40.3282,40.4385,40.0434,40.1261,327220.0
2022-12-06 15:30:00,43.67,43.9,43.64,43.86,758600.0,40.1261,40.3374,40.0985,40.3006,758600.0
2022-12-07 09:30:00,44.1,44.66,43.8,44.15,502857.0,40.5212,41.0357,40.2455,40.5671,502857.0
2022-12-07 10:00:00,44.12,44.46,43.67,44.45,401775.0,40.5395,40.852,40.1261,40.8428,401775.0
2022-12-07 10:30:00,44.46,44.6,43.86,43.96,336595.0,40.852,40.9806,40.3006,40.3925,336595.0
2022-12-07 11:00:00,43.96,44.03,43.28,43.43,425659.0,40.3925,40.4569,39.7677,39.9055,425659.0
2022-12-07 11:30:00,43.42,43.56,43.31,43.5,280930.0,39.8964,40.025,39.7953,39.9699,280930.0
2022-12-07 12:00:00,43.51,43.96,43.5,43.73,199587.0,39.979,40.3925,39.9699,40.1812,199587.0
2022-12-07 12:30:00,43.73,43.92,43.52,43.6,183040.0,40.1812,40.3558,39.9882,40.0617,183040.0
2022-12-07 13:00:00,43.6,43.91,43.53,43.86,252037.0,40.0617,40.3466,39.9974,40.3006,252037.0
2022-12-07 13:30:00,43.85,43.93,43.29,43.3,445736.0,40.2915,40.365,39.7769,39.7861,445736.0
2022-12-07 14:00:00,43.3,43.65,43.2,43.62,308646.0,39.7861,40.1077,39.6942,40.0801,308646.0
2022-12-07 14:30:00,43.62,43.82,43.6,43.71,221283.0,40.0801,40.2639,40.0617,40.1628,221283.0
2022-12-07 15:00:00,43.71,43.83,43.49,43.65,205622.0,40.1628,40.2731,39.9607,40.1077,205622.0
2022-12-07 15:30:00,43.64,43.76,43.42,43.65,871072.0,40.0985,40.2088,39.8964,40.1077,871072.0
2022-12-08 09:30:00,45.19,45.38,44.49,45.04,543495.0,41.5227,41.6973,40.8795,41.3849,543495.0
2022-12-08 10:00:00,45.04,45.13,44.43,44.48,629155.0,41.3849,41.4676,40.8244,40.8703,629155.0
2022-12-08 10:30:00,44.47,44.47,43.58,43.6,478617.0,40.8611,40.8611,40.0434,40.0617,478617.0
2022-12-08 11:00:00,43.59,43.76,43.35,43.59,570666.0,40.0526,40.2088,39.832,40.0526,570666.0
2022-12-08 11:30:00,43.57,43.97,43.34,43.87,211864.0,40.0342,40.4017,39.8228,40.3098,211864.0
2022-12-08 12:00:00,43.87,43.92,43.7,43.77,190084.0,40.3098,40.3558,40.1536,40.218,190084.0
2022-12-08 12:30:00,43.78,43.8,43.58,43.67,163874.0,40.2271,40.2455,40.0434,40.1261,163874.0
2022-12-08 13:00:00,43.68,43.76,43.52,43.64,154240.0,40.1353,40.2088,39.9882,40.0985,154240.0
2022-12-08 13:30:00,43.66,43.71,43.45,43.59,218592.0,40.1169,40.1628,39.9239,40.0526,218592.0
2022-12-08 14:00:00,43.59,43.62,43.23,43.26,221050.0,40.0526,40.0801,39.7218,39.7493,221050.0
2022-12-08 14:30:00,43.26,43.34,43.1,43.25,150580.0,39.7493,39.8228,39.6023,39.7401,150580.0
2022-12-08 15:00:00,43.25,43.28,42.94,42.98,271754.0,39.7401,39.7677,39.4553,39.4921,271754.0
2022-12-08 15:30:00,42.98,43.01,42.71,42.77,1092353.0,39.4921,39.5196,39.244,39.2991,1092353.0
2022-12-09 09:30:00,42.75,43.51,42.57,43.25,792937.0,39.2807,39.979,39.1153,39.7401,792937.0
2022-12-09 10:00:00,43.29,43.56,42.91,43.16,368425.0,39.7769,40.025,39.4277,39.6575,368425.0
2022-12-09 10:30:00,43.19,43.2,42.69,42.84,341050.0,39.685,39.6942,39.2256,39.3634,341050.0
2022-12-09 11:00:00,42.84,43.33,42.83,43.29,209509.0,39.3634,39.8137,39.3542,39.7769,209509.0
2022-12-09 11:30:00,43.29,43.42,43.06,43.34,281613.0,39.7769,39.8964,39.5656,39.8228,281613.0
2022-12-09 12:00:00,43.35,43.36,42.73,42.82,239402.0,39.832,39.8412,39.2623,39.345,239402.0
2022-12-09 12:30:00,42.83,42.85,42.51,42.8,327722.0,39.3542,39.3726,39.0602,39.3267,327722.0
2022-12-09 13:00:00,42.8,42.89,42.36,42.36,295913.0,39.3267,39.4094,38.9224,38.9224,295913.0
2022-12-09 13:30:00,42.35,42.45,42.23,42.23,325101.0,38.9132,39.0051,38.8029,38.8029,325101.0
2022-12-09 14:00:00,42.23,42.39,42.15,42.27,446543.0,38.8029,38.9499,38.7294,38.8397,446543.0
2022-12-09 14:30:00,42.27,42.38,42.14,42.15,342190.0,38.8397,38.9408,38.7202,38.7294,342190.0
2022-12-09 15:00:00,42.15,42.35,42.02,42.04,560747.0,38.7294,38.9132,38.61,38.6283,560747.0
2022-12-09 15:30:00,42.03,42.19,41.76,41.86,770994.0,38.6192,38.7662,38.3711,38.463,770994.0
2022-12-12 09:30:00,42.3,43.36,42.17,43.35,774589.0,38.8672,39.8412,38.7478,39.832,774589.0
2022-12-12 10:00:00,43.36,44.14,43.33,43.74,768275.0,39.8412,40.5579,39.8137,40.1904,768275.0
2022-12-12 10:30:00,43.73,44.15,43.71,43.91,383438.0,40.1812,40.5671,40.1628,40.3466,383438.0
2022-12-12 11:00:00,43.92,44.08,43.71,44.02,444593.0,40.3558,40.5028,40.1628,40.4477,444593.0
2022-12-12 11:30:00,44.02,44.08,43.62,43.63,614037.0,40.4477,40.5028,40.0801,40.0893,614037.0
2022-12-12 12:00:00,43.63,43.76,43.47,43.5,328868.0,40.0893,40.2088,39.9423,39.9699,328868.0
2022-12-12 12:30:00,43.5,43.77,43.36,43.73,371533.0,39.9699,40.218,39.8412,40.1812,371533.0
2022-12-12 13:00:00,43.73,43.95,43.59,43.71,564371.0,40.1812,40.3833,40.0526,40.1628,564371.0
2022-12-12 13:30:00,43.68,43.94,43.66,43.92,282388.0,40.1353,40.3742,40.1169,40.3558,282388.0
2022-12-12 14:00:00,43.93,44.05,43.88,43.92,346055.0,40.365,40.4752,40.319,40.3558,346055.0
2022-12-12 14:30:00,43.91,44.35,43.89,44.26,363248.0,40.3466,40.7509,40.3282,40.6682,363248.0
2022-12-12 15:00:00,44.25,44.34,44.14,44.22,423750.0,40.659,40.7417,40.5579,40.6314,423750.0
2022-12-12 15:30:00,44.23,44.36,43.87,43.89,1103683.0,40.6406,40.7601,40.3098,40.3282,1103683.0
2022-12-13 09:30:00,45.37,45.91,44.8,45.57,838916.0,41.6881,42.1843,41.1644,41.8719,838916.0
2022-12-13 10:00:00,45.58,45.64,45.07,45.35,568624.0,41.8811,41.9362,41.4125,41.6697,568624.0
2022-12-13 10:30:00,45.35,45.45,44.73,44.75,545032.0,41.6697,41.7616,41.1,41.1184,545032.0
2022-12-13 11:00:00,44.77,45.67,44.76,45.66,434794.0,41.1368,41.9638,41.1276,41.9546,434794.0
2022-12-13 11:30:00,45.67,46.04,45.44,45.76,801114.0,41.9638,42.3037,41.7524,42.0465,801114.0
2022-12-13 12:00:00,45.77,46.15,45.69,45.92,628555.0,42.0556,42.4048,41.9821,42.1935,628555.0
2022-12-13 12:30:00,45.93,46.07,45.41,45.55,583969.0,42.2027,42.3313,41.7249,41.8535,583969.0
2022-12-13 13:00:00,45.55,46.13,45.48,45.92,287931.0,41.8535,42.3864,41.7892,42.1935,287931.0
2022-12-13 13:30:00,45.92,46.01,45.77,46.01,307286.0,42.1935,42.2762,42.0556,42.2762,307286.0
2022-12-13 14:00:00,46.02,46.12,45.77,45.85,338430.0,42.2854,42.3772,42.0556,42.1292,338430.0
2022-12-13 14:30:00,45.85,46.04,45.79,45.88,284696.0,42.1292,42.3037,42.074,42.1567,284696.0
2022-12-13 15:00:00,45.87,46.01,45.76,45.89,423590.0,42.1475,42.2762,42.0465,42.1659,423590.0
2022-12-13 15:30:00,45.89,45.91,45.67,45.83,1305482.0,42.1659,42.1843,41.9638,42.1108,1305482.0
2022-12-14 09:30:00,46.4,46.67,45.7,45.7,658515.0,42.6345,42.8826,41.9913,41.9913,658515.0
2022-12-14 10:00:00,45.7,45.7,44.73,44.81,393301.0,41.9913,41.9913,41.1,41.1736,393301.0
2022-12-14 10:30:00,44.81,45.08,44.19,45.05,662531.0,41.1736,41.4216,40.6039,41.3941,662531.0
2022-12-14 11:00:00,45.05,45.77,45.02,45.58,474290.0,41.3941,42.0556,41.3665,41.8811,474290.0
2022-12-14 11:30:00,45.58,45.69,45.05,45.23,388779.0,41.8811,41.9821,41.3941,41.5595,388779.0
2022-12-14 12:00:00,45.25,45.34,45.05,45.32,243462.0,41.5778,41.6605,41.3941,41.6422,243462.0
2022-12-14 12:30:00,45.33,45.36,45.14,45.2,300814.0,41.6514,41.6789,41.4768,41.5319,300814.0
2022-12-14 13:00:00,45.2,45.54,45.17,45.48,163018.0,41.5319,41.8443,41.5043,41.7892,163018.0
2022-12-14 13:30:00,45.47,45.65,45.43,45.59,251420.0,41.78,41.9454,41.7432,41.8903,251420.0
2022-12-14 14:00:00,45.6,45.6,44.99,45.54,378549.0,41.8994,41.8994,41.3389,41.8443,378549.0
2022-12-14 14:30:00,45.54,45.7,45.08,45.31,355759.0,41.8443,41.9913,41.4216,41.633,355759.0
2022-12-14 15:00:00,45.32,45.99,45.29,45.37,411804.0,41.6422,42.2578,41.6146,41.6881,411804.0
2022-12-14 15:30:00,45.36,45.44,44.98,45.04,870173.0,41.6789,41.7524,41.3298,41.3849,870173.0
2022-12-15 09:30:00,44.63,44.94,44.32,44.38,503114.0,41.0082,41.293,40.7233,40.7784,503114.0
2022-12-15 10:00:00,44.37,44.6,43.99,44.47,330295.0,40.7693,40.9806,40.4201,40.8611,330295.0
2022-12-15 10:30:00,44.46,44.93,44.4,44.87,490192.0,40.852,41.2838,40.7968,41.2287,490192.0
2022-12-15 11:00:00,44.88,45.2,44.22,44.23,456578.0,41.2379,41.5319,40.6314,40.6406,456578.0
2022-12-15 11:30:00,44.23,44.32,43.93,44.27,486219.0,40.6406,40.7233,40.365,40.6774,486219.0
2022-12-15 12:00:00,44.26,44.47,44.2,44.41,338605.0,40.6682,40.8611,40.6131,40.806,338605.0
2022-12-15 12:30:00,44.42,44.55,44.21,44.55,238600.0,40.8152,40.9347,40.6222,40.9347,238600.0
2022-12-15 13:00:00,44.56,44.63,44.27,44.48,215151.0,40.9438,41.0082,40.6774,40.8703,215151.0
2022-12-15 13:30:00,44.47,44.59,44.33,44.41,172306.0,40.8611,40.9714,40.7325,40.806,172306.0
2022-12-15 14:00:00,44.4,44.51,44.31,44.44,128964.0,40.7968,40.8979,40.7141,40.8336,128964.0
2022-12-15 14:30:00,44.44,44.61,44.38,44.59,266658.0,40.8336,40.9898,40.7784,40.9714,266658.0
2022-12-15 15:00:00,44.58,44.67,44.46,44.57,265096.0,40.9622,41.0449,40.852,40.953,265096.0
2022-12-15 15:30:00,44.57,45.05,44.55,45.05,1249803.0,40.953,41.3941,40.9347,41.3941,1249803.0
2022-12-16 09:30:00,43.74,44.42,43.23,43.69,1034987.0,40.1904,40.8152,39.7218,40.1444,1034987.0
2022-12-16 10:00:00,43.68,43.72,43.13,43.2,453828.0,40.1353,40.172,39.6299,39.6942,453828.0
2022-12-16 10:30:00,43.19,43.33,42.81,42.95,448178.0,39.685,39.8137,39.3359,39.4645,448178.0
2022-12-16 11:00:00,42.97,43.44,42.96,43.38,361793.0,39.4829,39.9147,39.4737,39.8596,361793.0
2022-12-16 11:30:00,43.39,43.54,43.18,43.22,278849.0,39.8688,40.0066,39.6758,39.7126,278849.0
2022-12-16 12:00:00,43.25,43.79,43.16,43.21,423065.0,39.7401,40.2363,39.6575,39.7034,423065.0
2022-12-16 12:30:00,43.22,43.43,43.09,43.11,188430.0,39.7126,39.9055,39.5931,39.6115,188430.0
2022-12-16 13:00:00,43.11,43.17,42.89,42.97,239582.0,39.6115,39.6666,39.4094,39.4829,239582.0
2022-12-16 13:30:00,42.97,43.18,42.89,43.13,204358.0,39.4829,39.6758,39.4094,39.6299,204358.0
2022-12-16 14:00:00,43.13,43.4,43.01,43.39,316315.0,39.6299,39.878,39.5196,39.8688,316315.0
2022-12-16 14:30:00,43.4,43.59,43.31,43.52,285603.0,39.878,40.0526,39.7953,39.9882,285603.0
2022-12-16 15:00:00,43.51,43.8,43.42,43.78,378427.0,39.979,40.2455,39.8964,40.2271,378427.0
2022-12-16 15:30:00,43.78,44.05,43.72,43.77,1145404.0,40.2271,40.4752,40.172,40.218,1145404.0
2022-12-19 09:30:00,44.03,44.69,43.53,43.8,617394.0,40.4569,41.0633,39.9974,40.2455,617394.0
2022-12-19 10:00:00,43.8,44.05,43.72,43.8,289748.0,40.2455,40.4752,40.172,40.2455,289748.0
2022-12-19 10:30:00,43.8,43.82,43.46,43.54,288128.0,40.2455,40.2639,39.9331,40.0066,288128.0
2022-12-19 11:00:00,43.54,43.99,43.53,43.92,357767.0,40.0066,40.4201,39.9974,40.3558,357767.0
2022-12-19 11:30:00,43.93,44.04,43.8,43.88,115207.0,40.365,40.466,40.2455,40.319,115207.0
2022-12-19 12:00:00,43.88,44.0,43.82,43.87,148462.0,40.319,40.4293,40.2639,40.3098,148462.0
2022-12-19 12:30:00,43.88,44.07,43.67,43.85,136931.0,40.319,40.4936,40.1261,40.2915,136931.0
2022-12-19 13:00:00,43.86,43.95,43.75,43.8,168718.0,40.3006,40.3833,40.1996,40.2455,168718.0
2022-12-19 13:30:00,43.8,43.88,43.71,43.81,199640.0,40.2455,40.319,40.1628,40.2547,199640.0
2022-12-19 14:00:00,43.82,43.87,43.35,43.36,271699.0,40.2639,40.3098,39.832,39.8412,271699.0
2022-12-19 14:30:00,43.36,43.4,43.25,43.33,162895.0,39.8412,39.878,39.7401,39.8137,162895.0
2022-12-19 15:00:00,43.32,43.71,43.24,43.68,210860.0,39.8045,40.1628,39.731,40.1353,210860.0
2022-12-19 15:30:00,43.67,43.93,43.66,43.83,444245.0,40.1261,40.365,40.1169,40.2731,444245.0
2022-12-20 09:30:00,43.68,44.1,43.47,44.04,459845.0,40.1353,40.5212,39.9423,40.466,459845.0
2022-12-20 10:00:00,44.05,44.39,44.01,44.27,284837.0,40.4752,40.7876,40.4385,40.6774,284837.0
2022-12-20 10:30:00,44.28,44.45,44.06,44.15,204295.0,40.6866,40.8428,40.4844,40.5671,204295.0
2022-12-20 11:00:00,44.15,44.17,43.69,43.71,232959.0,40.5671,40.5855,40.1444,40.1628,232959.0
2022-12-20 11:30:00,43.7,43.87,43.64,43.78,143704.0,40.1536,40.3098,40.0985,40.2271,143704.0
2022-12-20 12:00:00,43.79,43.86,43.6,43.61,180564.0,40.2363,40.3006,40.0617,40.0709,180564.0
2022-12-20 12:30:00,43.62,43.85,43.49,43.84,131087.0,40.0801,40.2915,39.9607,40.2823,131087.0
2022-12-20 13:00:00,43.85,44.2,43.81,44.19,171644.0,40.2915,40.6131,40.2547,40.6039,171644.0
2022-12-20 13:30:00,44.19,44.41,44.17,44.35,164632.0,40.6039,40.806,40.5855,40.7509,164632.0
2022-12-20 14:00:00,44.36,44.39,44.09,44.14,224173.0,40.7601,40.7876,40.512,40.5579,224173.0
2022-12-20 14:30:00,44.13,44.21,44.06,44.08,142213.0,40.5487,40.6222,40.4844,40.5028,142213.0
2022-12-20 15:00:00,44.08,44.22,44.02,44.19,175363.0,40.5028,40.6314,40.4477,40.6039,175363.0
2022-12-20 15:30:00,44.19,44.42,44.1,44.13,520551.0,40.6039,40.8152,40.5212,40.5487,520551.0
2022-12-21 09:30:00,45.41,45.68,45.15,45.33,684314.0,41.7249,41.9729,41.486,41.6514,684314.0
2022-12-21 10:00:00,45.33,45.73,45.27,45.71,223113.0,41.6514,42.0189,41.5962,42.0005,223113.0
2022-12-21 10:30:00,45.72,46.11,45.72,46.01,340364.0,42.0097,42.3681,42.0097,42.2762,340364.0
2022-12-21 11:00:00,46.02,46.12,45.74,45.78,179562.0,42.2854,42.3772,42.0281,42.0648,179562.0
2022-12-21 11:30:00,45.78,46.07,45.68,46.01,153487.0,42.0648,42.3313,41.9729,42.2762,153487.0
2022-12-21 12:00:00,46.05,46.17,45.92,46.1,161062.0,42.3129,42.4232,42.1935,42.3589,161062.0
2022-12-21 12:30:00,46.12,46.34,46.12,46.31,153150.0,42.3772,42.5794,42.3772,42.5518,153150.0
2022-12-21 13:00:00,46.32,46.51,46.29,46.34,176115.0,42.561,42.7356,42.5334,42.5794,176115.0
2022-12-21 13:30:00,46.34,46.53,46.28,46.48,172955.0,42.5794,42.754,42.5243,42.708,172955.0
2022-12-21 14:00:00,46.48,46.64,46.36,46.38,232671.0,42.708,42.855,42.5978,42.6161,232671.0
2022-12-21 14:30:00,46.38,46.5,46.32,46.48,156020.0,42.6161,42.7264,42.561,42.708,156020.0
2022-12-21 15:00:00,46.48,46.56,46.41,46.44,162478.0,42.708,42.7815,42.6437,42.6713,162478.0
2022-12-21 15:30:00,46.43,46.68,46.37,46.67,544783.0,42.6621,42.8918,42.607,42.8826,544783.0
2022-12-22 09:30:00,46.67,46.83,45.85,45.85,449220.0,42.8826,43.0296,42.1292,42.1292,449220.0
2022-12-22 10:00:00,45.85,45.87,45.46,45.52,308607.0,42.1292,42.1475,41.7708,41.8259,308607.0
2022-12-22 10:30:00,45.51,45.51,45.02,45.03,340546.0,41.8167,41.8167,41.3665,41.3757,340546.0
2022-12-22 11:00:00,45.02,45.4,44.96,45.28,309364.0,41.3665,41.7157,41.3114,41.6054,309364.0
2022-12-22 11:30:00,45.28,45.36,44.88,44.94,324970.0,41.6054,41.6789,41.2379,41.293,324970.0
2022-12-22 12:00:00,44.93,44.94,44.5,44.52,241424.0,41.2838,41.293,40.8887,40.9071,241424.0
2022-12-22 12:30:00,44.52,44.59,44.07,44.1,211547.0,40.9071,40.9714,40.4936,40.5212,211547.0
2022-12-22 13:00:00,44.1,44.12,43.91,43.95,192207.0,40.5212,40.5395,40.3466,40.3833,192207.0
2022-12-22 13:30:00,43.94,44.0,43.59,43.69,200323.0,40.3742,40.4293,40.0526,40.1444,200323.0
2022-12-22 14:00:00,43.69,43.92,43.45,43.91,268701.0,40.1444,40.3558,39.9239,40.3466,268701.0
2022-12-22 14:30:00,43.93,44.58,43.91,44.52,282103.0,40.365,40.9622,40.3466,40.9071,282103.0
2022-12-22 15:00:00,44.53,45.0,44.42,44.98,250511.0,40.9163,41.3481,40.8152,41.3298,250511.0
2022-12-22 15:30:00,44.99,45.0,44.53,44.69,541866.0,41.3389,41.3481,40.9163,41.0633,541866.0
2022-12-23 09:30:00,45.49,45.83,45.14,45.58,459593.0,41.7984,42.1108,41.4768,41.8811,459593.0
2022-12-23 10:00:00,45.59,46.28,45.51,46.25,414690.0,41.8903,42.5243,41.8167,42.4967,414690.0
2022-12-23 10:30:00,46.27,46.51,46.06,46.18,365677.0,42.5151,42.7356,42.3221,42.4324,365677.0
2022-12-23 11:00:00,46.17,46.45,46.13,46.24,213405.0,42.4232,42.6805,42.3864,42.4875,213405.0
2022-12-23 11:30:00,46.25,46.55,46.17,46.51,202485.0,42.4967,42.7723,42.4232,42.7356,202485.0
2022-12-23 12:00:00,46.48,46.94,46.46,46.93,317597.0,42.708,43.1307,42.6896,43.1215,317597.0
2022-12-23 12:30:00,46.93,47.06,46.83,46.94,469901.0,43.1215,43.241,43.0296,43.1307,469901.0
2022-12-23 13:00:00,46.93,47.04,46.78,47.03,234981.0,43.1215,43.2226,42.9837,43.2134,234981.0
2022-12-23 13:30:00,47.04,47.23,46.94,47.13,251779.0,43.2226,43.3972,43.1307,43.3053,251779.0
2022-12-23 14:00:00,47.13,47.23,46.76,46.93,216764.0,43.3053,43.3972,42.9653,43.1215,216764.0
2022-12-23 14:30:00,46.94,47.1,46.88,47.08,199404.0,43.1307,43.2777,43.0756,43.2593,199404.0
2022-12-23 15:00:00,47.08,47.27,47.07,47.17,328007.0,43.2593,43.4339,43.2501,43.342,328007.0
2022-12-23 15:30:00,47.16,47.31,47.09,47.24,560463.0,43.3328,43.4707,43.2685,43.4064,560463.0
2022-12-27 09:30:00,47.74,47.95,47.44,47.7,517847.0,43.8658,44.0587,43.5901,43.829,517847.0
2022-12-27 10:00:00,47.74,48.03,47.61,47.96,415213.0,43.8658,44.1322,43.7463,44.0679,415213.0
2022-12-27 10:30:00,47.96,48.14,47.66,47.71,285295.0,44.0679,44.2333,43.7923,43.8382,285295.0
2022-12-27 11:00:00,47.7,47.98,47.66,47.92,248048.0,43.829,44.0863,43.7923,44.0312,248048.0
2022-12-27 11:30:00,47.92,48.14,47.84,48.12,234139.0,44.0312,44.2333,43.9577,44.2149,234139.0
2022-12-27 12:00:00,48.11,48.14,47.82,47.95,166928.0,44.2057,44.2333,43.9393,44.0587,166928.0
2022-12-27 12:30:00,47.95,47.95,47.64,47.79,134910.0,44.0587,44.0587,43.7739,43.9117,134910.0
2022-12-27 13:00:00,47.78,47.98,47.75,47.89,145693.0,43.9025,44.0863,43.875,44.0036,145693.0
2022-12-27 13:30:00,47.88,48.02,47.79,47.82,149704.0,43.9944,44.1231,43.9117,43.9393,149704.0
2022-12-27 14:00:00,47.83,47.87,47.38,47.41,345341.0,43.9485,43.9852,43.535,43.5626,345341.0
2022-12-27 14:30:00,47.39,47.71,47.33,47.68,273199.0,43.5442,43.8382,43.489,43.8106,273199.0
2022-12-27 15:00:00,47.68,47.85,47.65,47.8,188064.0,43.8106,43.9668,43.7831,43.9209,188064.0
2022-12-27 15:30:00,47.8,47.8,47.55,47.65,411111.0,43.9209,43.9209,43.6912,43.7831,411111.0
2022-12-28 09:30:00,47.5,47.59,46.68,46.72,426538.0,43.6453,43.7279,42.8918,42.9285,426538.0
2022-12-28 10:00:00,46.74,46.83,45.71,45.76,458347.0,42.9469,43.0296,42.0005,42.0465,458347.0
2022-12-28 10:30:00,45.75,45.97,45.6,45.81,320389.0,42.0373,42.2394,41.8994,42.0924,320389.0
2022-12-28 11:00:00,45.83,46.19,45.52,46.11,303633.0,42.1108,42.4416,41.8259,42.3681,303633.0
2022-12-28 11:30:00,46.11,46.14,45.4,45.42,347672.0,42.3681,42.3956,41.7157,41.734,347672.0
2022-12-28 12:00:00,45.41,45.5,45.2,45.5,296659.0,41.7249,41.8076,41.5319,41.8076,296659.0
2022-12-28 12:30:00,45.5,45.9,45.49,45.88,179282.0,41.8076,42.1751,41.7984,42.1567,179282.0
2022-12-28 13:00:00,45.88,46.0,45.71,45.73,140966.0,42.1567,42.267,42.0005,42.0189,140966.0
2022-12-28 13:30:00,45.73,45.78,45.54,45.78,158956.0,42.0189,42.0648,41.8443,42.0648,158956.0
2022-12-28 14:00:00,45.79,45.81,45.49,45.61,161363.0,42.074,42.0924,41.7984,41.9086,161363.0
2022-12-28 14:30:00,45.6,45.95,45.59,45.76,196609.0,41.8994,42.221,41.8903,42.0465,196609.0
2022-12-28 15:00:00,45.75,45.79,45.13,45.16,291885.0,42.0373,42.074,41.4676,41.4951,291885.0
2022-12-28 15:30:00,45.16,45.31,45.04,45.16,565604.0,41.4951,41.633,41.3849,41.4951,565604.0
2022-12-29 09:30:00,44.6,45.59,44.35,45.44,499317.0,40.9806,41.8903,40.7509,41.7524,499317.0
2022-12-29 10:00:00,45.45,45.6,45.24,45.28,289126.0,41.7616,41.8994,41.5687,41.6054,289126.0
2022-12-29 10:30:00,45.27,45.35,45.04,45.19,307379.0,41.5962,41.6697,41.3849,41.5227,307379.0
2022-12-29 11:00:00,45.18,45.54,44.9,45.5,267697.0,41.5135,41.8443,41.2562,41.8076,267697.0
2022-12-29 11:30:00,45.51,45.8,45.51,45.63,228485.0,41.8167,42.0832,41.8167,41.927,228485.0
2022-12-29 12:00:00,45.62,45.76,45.52,45.56,155402.0,41.9178,42.0465,41.8259,41.8627,155402.0
2022-12-29 12:30:00,45.57,45.83,45.45,45.8,152403.0,41.8719,42.1108,41.7616,42.0832,152403.0
2022-12-29 13:00:00,45.8,45.93,45.78,45.85,167189.0,42.0832,42.2027,42.0648,42.1292,167189.0
2022-12-29 13:30:00,45.84,45.91,45.66,45.79,160911.0,42.12,42.1843,41.9546,42.074,160911.0
2022-12-29 14:00:00,45.8,46.12,45.8,46.04,185461.0,42.0832,42.3772,42.0832,42.3037,185461.0
2022-12-29 14:30:00,46.05,46.13,45.96,46.11,154084.0,42.3129,42.3864,42.2302,42.3681,154084.0
2022-12-29 15:00:00,46.12,46.21,45.74,45.87,204463.0,42.3772,42.4599,42.0281,42.1475,204463.0
2022-12-29 15:30:00,45.87,45.99,45.7,45.91,568711.0,42.1475,42.2578,41.9913,42.1843,568711.0
2022-12-30 09:30:00,45.46,46.25,45.42,46.0,314639.0,41.7708,42.4967,41.734,42.267,314639.0
2022-12-30 10:00:00,45.97,46.28,45.85,46.18,283200.0,42.2394,42.5243,42.1292,42.4324,283200.0
2022-12-30 10:30:00,46.19,46.4,46.06,46.24,262125.0,42.4416,42.6345,42.3221,42.4875,262125.0
2022-12-30 11:00:00,46.24,46.41,46.13,46.33,299019.0,42.4875,42.6437,42.3864,42.5702,299019.0
2022-12-30 11:30:00,46.32,46.53,46.15,46.53,194453.0,42.561,42.754,42.4048,42.754,194453.0
2022-12-30 12:00:00,46.55,46.6,46.29,46.59,227145.0,42.7723,42.8183,42.5334,42.8091,227145.0
2022-12-30 12:30:00,46.58,46.69,46.51,46.62,184160.0,42.7999,42.901,42.7356,42.8367,184160.0
2022-12-30 13:00:00,46.62,46.65,46.17,46.34,138380.0,42.8367,42.8642,42.4232,42.5794,138380.0
2022-12-30 13:30:00,46.33,46.46,46.23,46.35,151126.0,42.5702,42.6896,42.4783,42.5886,151126.0
2022-12-30 14:00:00,46.37,46.43,46.22,46.36,165485.0,42.607,42.6621,42.4691,42.5978,165485.0
2022-12-30 14:30:00,46.37,46.45,46.24,46.42,166270.0,42.607,42.6805,42.4875,42.6529,166270.0
2022-12-30 15:00:00,46.41,46.63,46.38,46.42,223701.0,42.6437,42.8459,42.6161,42.6529,223701.0
2022-12-30 15:30:00,46.41,46.69,46.34,46.68,583954.0,42.6437,42.901,42.5794,42.8918,583954.0
2023-01-03 09:30:00,45.89,46.35,45.5,45.5,560809.0,42.1659,42.5886,41.8076,41.8076,560809.0
2023-01-03 10:00:00,45.5,45.89,44.67,44.84,448150.0,41.8076,42.1659,41.0449,41.2011,448150.0
2023-01-03 10:30:00,44.83,45.13,44.65,45.13,332361.0,41.1919,41.4676,41.0265,41.4676,332361.0
2023-01-03 11:00:00,45.11,45.29,44.66,44.74,198081.0,41.4492,41.6146,41.0357,41.1092,198081.0
2023-01-03 11:30:00,44.74,44.74,44.06,44.34,425381.0,41.1092,41.1092,40.4844,40.7417,425381.0
2023-01-03 12:00:00,44.37,44.66,44.32,44.5,205122.0,40.7693,41.0357,40.7233,40.8887,205122.0
2023-01-03 12:30:00,44.5,44.58,44.0,44.16,259311.0,40.8887,40.9622,40.4293,40.5763,259311.0
2023-01-03 13:00:00,44.16,44.26,43.89,43.94,171403.0,40.5763,40.6682,40.3282,40.3742,171403.0
2023-01-03 13:30:00,43.91,43.98,43.75,43.89,275081.0,40.3466,40.4109,40.1996,40.3282,275081.0
2023-01-03 14:00:00,43.88,43.88,43.3,43.33,360891.0,40.319,40.319,39.7861,39.8137,360891.0
2023-01-03 14:30:00,43.32,43.49,43.02,43.35,326082.0,39.8045,39.9607,39.5288,39.832,326082.0
2023-01-03 15:00:00,43.33,43.66,43.29,43.41,232710.0,39.8137,40.1169,39.7769,39.8872,232710.0
2023-01-03 15:30:00,43.42,43.72,43.38,43.59,826647.0,39.8964,40.172,39.8596,40.0526,826647.0
2023-01-04 09:30:00,42.34,43.11,41.94,42.69,1027127.0,38.904,39.6115,38.5365,39.2256,1027127.0
2023-01-04 10:00:00,42.68,43.31,41.95,42.89,636342.0,39.2164,39.7953,38.5456,39.4094,636342.0
2023-01-04 10:30:00,42.91,42.97,42.35,42.39,496103.0,39.4277,39.4829,38.9132,38.9499,496103.0
2023-01-04 11:00:00,42.39,42.88,42.24,42.63,464624.0,38.9499,39.4002,38.8121,39.1705,464624.0
2023-01-04 11:30:00,42.66,43.02,42.57,43.0,407209.0,39.198,39.5288,39.1153,39.5104,407209.0
2023-01-04 12:00:00,43.0,43.11,42.72,42.76,393620.0,39.5104,39.6115,39.2532,39.2899,393620.0
2023-01-04 12:30:00,42.77,42.93,42.67,42.7,407749.0,39.2991,39.4461,39.2072,39.2348,407749.0
2023-01-04 13:00:00,42.7,42.74,42.36,42.4,291668.0,39.2348,39.2715,38.9224,38.9591,291668.0
2023-01-04 13:30:00,42.39,42.48,42.28,42.38,181524.0,38.9499,39.0326,38.8489,38.9408,181524.0
2023-01-04 14:00:00,42.38,42.72,41.92,41.97,399302.0,38.9408,39.2532,38.5181,38.564,399302.0
2023-01-04 14:30:00,41.98,42.24,41.93,42.14,479624.0,38.5732,38.8121,38.5273,38.7202,479624.0
2023-01-04 15:00:00,42.15,42.35,41.93,42.12,362330.0,38.7294,38.9132,38.5273,38.7019,362330.0
2023-01-04 15:30:00,42.12,42.2,41.84,42.15,975845.0,38.7019,38.7754,38.4446,38.7294,975845.0
2023-01-05 09:30:00,41.89,42.15,41.36,42.05,810621.0,38.4905,38.7294,38.0035,38.6375,810621.0
2023-01-05 10:00:00,42.06,42.31,41.6,41.95,542237.0,38.6467,38.8764,38.2241,38.5456,542237.0
2023-01-05 10:30:00,41.95,42.03,41.62,41.72,437488.0,38.5456,38.6192,38.2424,38.3343,437488.0
2023-01-05 11:00:00,41.73,42.05,41.51,41.62,638716.0,38.3435,38.6375,38.1414,38.2424,638716.0
2023-01-05 11:30:00,41.61,41.99,41.56,41.77,377218.0,38.2332,38.5824,38.1873,38.3803,377218.0
2023-01-05 12:00:00,41.79,41.92,41.63,41.86,199616.0,38.3986,38.5181,38.2516,38.463,199616.0
2023-01-05 12:30:00,41.87,41.9,41.65,41.78,159618.0,38.4721,38.4997,38.27,38.3894,159618.0
2023-01-05 13:00:00,41.79,42.15,41.7,42.13,305347.0,38.3986,38.7294,38.3159,38.711,305347.0
2023-01-05 13:30:00,42.13,42.41,42.0,42.26,426419.0,38.711,38.9683,38.5916,38.8305,426419.0
2023-01-05 14:00:00,42.27,42.33,41.95,41.97,223581.0,38.8397,38.8948,38.5456,38.564,223581.0
2023-01-05 14:30:00,41.97,42.11,41.92,42.0,215812.0,38.564,38.6927,38.5181,38.5916,215812.0
2023-01-05 15:00:00,42.0,42.0,41.79,41.82,316412.0,38.5916,38.5916,38.3986,38.4262,316412.0
2023-01-05 15:30:00,41.82,41.85,41.63,41.77,801124.0,38.4262,38.4538,38.2516,38.3803,801124.0
2023-01-06 09:30:00,42.58,42.95,41.93,42.35,824539.0,39.1245,39.4645,38.5273,38.9132,824539.0
2023-01-06 10:00:00,42.36,43.09,42.36,43.03,473892.0,38.9224,39.5931,38.9224,39.538,473892.0
2023-01-06 10:30:00,43.03,43.32,43.03,43.14,243735.0,39.538,39.8045,39.538,39.6391,243735.0
2023-01-06 11:00:00,43.14,43.26,42.96,43.21,314829.0,39.6391,39.7493,39.4737,39.7034,314829.0
2023-01-06 11:30:00,43.22,43.24,43.05,43.11,236955.0,39.7126,39.731,39.5564,39.6115,236955.0
2023-01-06 12:00:00,43.11,43.15,42.7,42.74,206346.0,39.6115,39.6483,39.2348,39.2715,206346.0
2023-01-06 12:30:00,42.75,42.78,42.58,42.61,164836.0,39.2807,39.3083,39.1245,39.1521,164836.0
2023-01-06 13:00:00,42.6,42.62,42.38,42.41,201513.0,39.1429,39.1613,38.9408,38.9683,201513.0
2023-01-06 13:30:00,42.42,42.6,42.28,42.43,171264.0,38.9775,39.1429,38.8489,38.9867,171264.0
2023-01-06 14:00:00,42.44,42.51,42.24,42.42,192244.0,38.9959,39.0602,38.8121,38.9775,192244.0
2023-01-06 14:30:00,42.43,42.68,42.43,42.57,189686.0,38.9867,39.2164,38.9867,39.1153,189686.0
2023-01-06 15:00:00,42.58,42.69,42.53,42.66,244914.0,39.1245,39.2256,39.0786,39.198,244914.0
2023-01-06 15:30:00,42.66,43.0,42.58,42.89,890489.0,39.198,39.5104,39.1245,39.4094,890489.0
2023-01-09 09:30:00,43.93,44.25,43.49,44.17,551121.0,40.365,40.659,39.9607,40.5855,551121.0
2023-01-09 10:00:00,44.16,44.45,43.45,43.46,520902.0,40.5763,40.8428,39.9239,39.9331,520902.0
2023-01-09 10:30:00,43.45,44.04,43.38,43.91,328553.0,39.9239,40.466,39.8596,40.3466,328553.0
2023-01-09 11:00:00,43.91,44.17,43.6,44.01,371079.0,40.3466,40.5855,40.0617,40.4385,371079.0
2023-01-09 11:30:00,44.0,44.0,43.62,43.64,225000.0,40.4293,40.4293,40.0801,40.0985,225000.0
2023-01-09 12:00:00,43.62,43.67,43.48,43.56,275158.0,40.0801,40.1261,39.9515,40.025,275158.0
2023-01-09 12:30:00,43.57,43.77,43.51,43.61,202513.0,40.0342,40.218,39.979,40.0709,202513.0
2023-01-09 13:00:00,43.61,43.66,43.35,43.59,224484.0,40.0709,40.1169,39.832,40.0526,224484.0
2023-01-09 13:30:00,43.59,43.65,43.45,43.55,172142.0,40.0526,40.1077,39.9239,40.0158,172142.0
2023-01-09 14:00:00,43.57,43.72,43.38,43.49,176098.0,40.0342,40.172,39.8596,39.9607,176098.0
2023-01-09 14:30:00,43.49,43.66,43.38,43.64,133939.0,39.9607,40.1169,39.8596,40.0985,133939.0
2023-01-09 15:00:00,43.63,43.71,43.39,43.41,227978.0,40.0893,40.1628,39.8688,39.8872,227978.0
2023-01-09 15:30:00,43.41,43.57,43.3,43.38,535194.0,39.8872,40.0342,39.7861,39.8596,535194.0
2023-01-10 09:30:00,43.13,43.35,42.01,42.27,758887.0,39.6299,39.832,38.6008,38.8397,758887.0
2023-01-10 10:00:00,42.26,42.71,42.15,42.25,403096.0,38.8305,39.244,38.7294,38.8213,403096.0
2023-01-10 10:30:00,42.25,42.31,42.0,42.16,355053.0,38.8213,38.8764,38.5916,38.7386,355053.0
2023-01-10 11:00:00,42.14,42.66,42.11,42.48,279855.0,38.7202,39.198,38.6927,39.0326,279855.0
2023-01-10 11:30:00,42.48,42.62,42.35,42.59,175352.0,39.0326,39.1613,38.9132,39.1337,175352.0
2023-01-10 12:00:00,42.62,42.75,42.48,42.61,194949.0,39.1613,39.2807,39.0326,39.1521,194949.0
2023-01-10 12:30:00,42.61,42.84,42.59,42.67,158210.0,39.1521,39.3634,39.1337,39.2072,158210.0
2023-01-10 13:00:00,42.68,42.95,42.59,42.89,143889.0,39.2164,39.4645,39.1337,39.4094,143889.0
2023-01-10 13:30:00,42.9,43.13,42.88,43.13,158130.0,39.4186,39.6299,39.4002,39.6299,158130.0
2023-01-10 14:00:00,43.12,43.22,42.97,43.0,151117.0,39.6207,39.7126,39.4829,39.5104,151117.0
2023-01-10 14:30:00,43.0,43.19,42.96,43.17,273598.0,39.5104,39.685,39.4737,39.6666,273598.0
2023-01-10 15:00:00,43.18,43.35,43.17,43.2,182106.0,39.6758,39.832,39.6666,39.6942,182106.0
2023-01-10 15:30:00,43.2,43.37,43.16,43.25,520980.0,39.6942,39.8504,39.6575,39.7401,520980.0
2023-01-11 09:30:00,43.75,43.98,43.21,43.34,392515.0,40.1996,40.4109,39.7034,39.8228,392515.0
2023-01-11 10:00:00,43.34,43.43,43.1,43.41,213483.0,39.8228,39.9055,39.6023,39.8872,213483.0
2023-01-11 10:30:00,43.4,43.53,42.92,43.0,338315.0,39.878,39.9974,39.4369,39.5104,338315.0
2023-01-11 11:00:00,43.01,43.55,42.95,43.54,326944.0,39.5196,40.0158,39.4645,40.0066,326944.0
2023-01-11 11:30:00,43.55,43.94,43.54,43.87,237338.0,40.0158,40.3742,40.0066,40.3098,237338.0
2023-01-11 12:00:00,43.86,44.19,43.82,43.99,490089.0,40.3006,40.6039,40.2639,40.4201,490089.0
2023-01-11 12:30:00,43.97,44.03,43.75,43.79,152147.0,40.4017,40.4569,40.1996,40.2363,152147.0
2023-01-11 13:00:00,43.79,43.87,43.39,43.41,202410.0,40.2363,40.3098,39.8688,39.8872,202410.0
2023-01-11 13:30:00,43.4,43.51,43.37,43.42,169522.0,39.878,39.979,39.8504,39.8964,169522.0
2023-01-11 14:00:00,43.42,43.58,43.35,43.55,137450.0,39.8964,40.0434,39.832,40.0158,137450.0
2023-01-11 14:30:00,43.51,43.58,43.41,43.57,159324.0,39.979,40.0434,39.8872,40.0342,159324.0
2023-01-11 15:00:00,43.57,43.79,43.53,43.77,162779.0,40.0342,40.2363,39.9974,40.218,162779.0
2023-01-11 15:30:00,43.77,43.85,43.5,43.82,728560.0,40.218,40.2915,39.9699,40.2639,728560.0
2023-01-12 09:30:00,44.1,44.65,43.99,44.33,486666.0,40.5212,41.0265,40.4201,40.7325,486666.0
2023-01-12 10:00:00,44.34,45.12,44.26,44.83,413094.0,40.7417,41.4584,40.6682,41.1919,413094.0
2023-01-12 10:30:00,44.82,45.14,44.66,44.92,382211.0,41.1827,41.4768,41.0357,41.2746,382211.0
2023-01-12 11:00:00,44.9,45.25,44.7,45.16,326549.0,41.2562,41.5778,41.0725,41.4951,326549.0
2023-01-12 11:30:00,45.15,45.45,45.05,45.39,319382.0,41.486,41.7616,41.3941,41.7065,319382.0
2023-01-12 12:00:00,45.43,45.7,45.4,45.7,247591.0,41.7432,41.9913,41.7157,41.9913,247591.0
2023-01-12 12:30:00,45.71,45.99,45.67,45.97,215255.0,42.0005,42.2578,41.9638,42.2394,215255.0
2023-01-12 13:00:00,45.98,46.14,45.37,45.38,401028.0,42.2486,42.3956,41.6881,41.6973,401028.0
2023-01-12 13:30:00,45.38,45.66,45.3,45.59,190248.0,41.6973,41.9546,41.6238,41.8903,190248.0
2023-01-12 14:00:00,45.59,45.61,45.32,45.41,160778.0,41.8903,41.9086,41.6422,41.7249,160778.0
2023-01-12 14:30:00,45.41,45.57,45.35,45.48,130432.0,41.7249,41.8719,41.6697,41.7892,130432.0
2023-01-12 15:00:00,45.48,45.54,45.31,45.4,212067.0,41.7892,41.8443,41.633,41.7157,212067.0
2023-01-12 15:30:00,45.39,45.43,45.15,45.35,608254.0,41.7065,41.7432,41.486,41.6697,608254.0
2023-01-13 09:30:00,45.26,45.5,44.28,44.4,477176.0,41.587,41.8076,40.6866,40.7968,477176.0
2023-01-13 10:00:00,44.37,45.0,44.36,44.93,330177.0,40.7693,41.3481,40.7601,41.2838,330177.0
2023-01-13 10:30:00,44.94,45.13,44.88,45.01,189057.0,41.293,41.4676,41.2379,41.3573,189057.0
2023-01-13 11:00:00,45.02,45.16,44.92,45.07,153435.0,41.3665,41.4951,41.2746,41.4125,153435.0
2023-01-13 11:30:00,45.08,45.1,44.88,44.98,142561.0,41.4216,41.44,41.2379,41.3298,142561.0
2023-01-13 12:00:00,44.99,45.02,44.84,44.9,145761.0,41.3389,41.3665,41.2011,41.2562,145761.0
2023-01-13 12:30:00,44.89,45.02,44.72,45.01,136262.0,41.2471,41.3665,41.0909,41.3573,136262.0
2023-01-13 13:00:00,45.02,45.12,44.89,44.91,110802.0,41.3665,41.4584,41.2471,41.2654,110802.0
2023-01-13 13:30:00,44.92,45.23,44.92,45.23,188799.0,41.2746,41.5595,41.2746,41.5595,188799.0
2023-01-13 14:00:00,45.23,45.25,45.12,45.23,82619.0,41.5595,41.5778,41.4584,41.5595,82619.0
2023-01-13 14:30:00,45.23,45.25,45.15,45.23,100759.0,41.5595,41.5778,41.486,41.5595,100759.0
2023-01-13 15:00:00,45.23,45.35,45.18,45.3,149903.0,41.5595,41.6697,41.5135,41.6238,149903.0
2023-01-13 15:30:00,45.3,45.49,45.3,45.35,467944.0,41.6238,41.7984,41.6238,41.6697,467944.0
2023-01-17 09:30:00,45.92,46.15,45.67,45.78,430676.0,42.1935,42.4048,41.9638,42.0648,430676.0
2023-01-17 10:00:00,45.77,45.96,45.54,45.71,361911.0,42.0556,42.2302,41.8443,42.0005,361911.0
2023-01-17 10:30:00,45.7,45.84,45.39,45.47,294384.0,41.9913,42.12,41.7065,41.78,294384.0
2023-01-17 11:00:00,45.48,45.53,45.07,45.19,178637.0,41.7892,41.8351,41.4125,41.5227,178637.0
2023-01-17 11:30:00,45.19,45.26,44.84,44.89,197223.0,41.5227,41.587,41.2011,41.2471,197223.0
2023-01-17 12:00:00,44.9,45.05,44.85,44.89,260015.0,41.2562,41.3941,41.2103,41.2471,260015.0
2023-01-17 12:30:00,44.89,44.94,44.72,44.81,298157.0,41.2471,41.293,41.0909,41.1736,298157.0
2023-01-17 13:00:00,44.8,44.94,44.73,44.82,98792.0,41.1644,41.293,41.1,41.1827,98792.0
2023-01-17 13:30:00,44.82,44.9,44.7,44.89,138117.0,41.1827,41.2562,41.0725,41.2471,138117.0
2023-01-17 14:00:00,44.9,45.11,44.85,45.09,218740.0,41.2562,41.4492,41.2103,41.4308,218740.0
2023-01-17 14:30:00,45.09,45.21,44.99,45.0,182328.0,41.4308,41.5411,41.3389,41.3481,182328.0
2023-01-17 15:00:00,44.99,45.17,44.94,44.95,154585.0,41.3389,41.5043,41.293,41.3022,154585.0
2023-01-17 15:30:00,44.95,45.2,44.93,45.14,482684.0,41.3022,41.5319,41.2838,41.4768,482684.0
2023-01-18 09:30:00,45.53,46.08,45.44,45.89,495954.0,41.8351,42.3405,41.7524,42.1659,495954.0
2023-01-18 10:00:00,45.9,46.2,45.68,46.16,378082.0,42.1751,42.4507,41.9729,42.414,378082.0
2023-01-18 10:30:00,46.17,46.21,45.7,45.9,369332.0,42.4232,42.4599,41.9913,42.1751,369332.0
2023-01-18 11:00:00,45.9,45.91,45.51,45.57,269985.0,42.1751,42.1843,41.8167,41.8719,269985.0
2023-01-18 11:30:00,45.57,45.61,44.93,45.03,421603.0,41.8719,41.9086,41.2838,41.3757,421603.0
2023-01-18 12:00:00,45.04,45.1,44.43,44.48,155722.0,41.3849,41.44,40.8244,40.8703,155722.0
2023-01-18 12:30:00,44.47,44.57,44.22,44.27,214115.0,40.8611,40.953,40.6314,40.6774,214115.0
2023-01-18 13:00:00,44.27,44.34,44.06,44.28,226657.0,40.6774,40.7417,40.4844,40.6866,226657.0
2023-01-18 13:30:00,44.28,44.62,44.26,44.45,155259.0,40.6866,40.999,40.6682,40.8428,155259.0
2023-01-18 14:00:00,44.44,44.51,44.23,44.48,110057.0,40.8336,40.8979,40.6406,40.8703,110057.0
2023-01-18 14:30:00,44.5,44.51,44.19,44.2,143666.0,40.8887,40.8979,40.6039,40.6131,143666.0
2023-01-18 15:00:00,44.2,44.24,44.05,44.07,186430.0,40.6131,40.6498,40.4752,40.4936,186430.0
2023-01-18 15:30:00,44.07,44.26,44.02,44.08,1004286.0,40.4936,40.6682,40.4477,40.5028,1004286.0
2023-01-19 09:30:00,43.87,44.06,43.37,43.59,527749.0,40.3098,40.4844,39.8504,40.0526,527749.0
2023-01-19 10:00:00,43.61,43.87,43.36,43.62,235573.0,40.0709,40.3098,39.8412,40.0801,235573.0
2023-01-19 10:30:00,43.63,44.01,43.63,43.68,266106.0,40.0893,40.4385,40.0893,40.1353,266106.0
2023-01-19 11:00:00,43.66,43.91,43.49,43.52,322920.0,40.1169,40.3466,39.9607,39.9882,322920.0
2023-01-19 11:30:00,43.52,43.83,43.4,43.79,233491.0,39.9882,40.2731,39.878,40.2363,233491.0
2023-01-19 12:00:00,43.78,44.58,43.78,44.56,225732.0,40.2271,40.9622,40.2271,40.9438,225732.0
2023-01-19 12:30:00,44.57,44.58,44.37,44.47,164051.0,40.953,40.9622,40.7693,40.8611,164051.0
2023-01-19 13:00:00,44.5,44.65,44.42,44.53,156876.0,40.8887,41.0265,40.8152,40.9163,156876.0
2023-01-19 13:30:00,44.53,44.97,44.53,44.95,197049.0,40.9163,41.3206,40.9163,41.3022,197049.0
2023-01-19 14:00:00,44.96,45.21,44.85,45.15,187402.0,41.3114,41.5411,41.2103,41.486,187402.0
2023-01-19 14:30:00,45.15,45.3,45.07,45.23,246659.0,41.486,41.6238,41.4125,41.5595,246659.0
2023-01-19 15:00:00,45.23,45.33,45.08,45.28,439881.0,41.5595,41.6514,41.4216,41.6054,439881.0
2023-01-19 15:30:00,45.28,45.33,45.07,45.17,1126648.0,41.6054,41.6514,41.4125,41.5043,1126648.0
2023-01-20 09:30:00,44.8,45.0,44.0,44.77,661024.0,41.3926,41.5774,40.6534,41.3649,661024.0
2023-01-20 10:00:00,44.78,44.97,44.56,44.79,288615.0,41.3741,41.5497,41.1709,41.3834,288615.0
2023-01-20 10:30:00,44.8,44.9,44.55,44.86,176527.0,41.3926,41.485,41.1616,41.448,176527.0
2023-01-20 11:00:00,44.87,45.48,44.85,45.48,336248.0,41.4573,42.0209,41.4388,42.0209,336248.0
2023-01-20 11:30:00,45.47,45.49,45.29,45.3,184758.0,42.0116,42.0301,41.8453,41.8546,184758.0
2023-01-20 12:00:00,45.29,45.52,45.26,45.43,183970.0,41.8453,42.0578,41.8176,41.9747,183970.0
2023-01-20 12:30:00,45.43,45.59,45.37,45.41,210623.0,41.9747,42.1225,41.9192,41.9562,210623.0
2023-01-20 13:00:00,45.42,45.46,45.12,45.23,193779.0,41.9654,42.0024,41.6883,41.7899,193779.0
2023-01-20 13:30:00,45.23,45.44,45.2,45.44,151106.0,41.7899,41.9839,41.7622,41.9839,151106.0
2023-01-20 14:00:00,45.44,45.53,45.28,45.36,221289.0,41.9839,42.0671,41.8361,41.91,221289.0
2023-01-20 14:30:00,45.36,45.49,45.26,45.38,149659.0,41.91,42.0301,41.8176,41.9285,149659.0
2023-01-20 15:00:00,45.38,45.46,45.3,45.4,242424.0,41.9285,42.0024,41.8546,41.947,242424.0
2023-01-20 15:30:00,45.4,45.4,45.05,45.09,764604.0,41.947,41.947,41.6236,41.6605,764604.0
2023-01-23 09:30:00,45.58,45.84,45.31,45.5,445228.0,42.1133,42.3535,41.8638,42.0394,445228.0
2023-01-23 10:00:00,45.5,45.87,45.49,45.72,278877.0,42.0394,42.3812,42.0301,42.2426,278877.0
2023-01-23 10:30:00,45.73,45.92,45.5,45.92,253204.0,42.2519,42.4274,42.0394,42.4274,253204.0
2023-01-23 11:00:00,45.93,45.98,45.64,45.66,213117.0,42.4367,42.4828,42.1687,42.1872,213117.0
2023-01-23 11:30:00,45.68,45.71,45.34,45.5,164032.0,42.2057,42.2334,41.8915,42.0394,164032.0
2023-01-23 12:00:00,45.49,45.56,45.2,45.36,200485.0,42.0301,42.0948,41.7622,41.91,200485.0
2023-01-23 12:30:00,45.36,45.6,45.3,45.51,149158.0,41.91,42.1318,41.8546,42.0486,149158.0
2023-01-23 13:00:00,45.5,45.6,45.38,45.44,113206.0,42.0394,42.1318,41.9285,41.9839,113206.0
2023-01-23 13:30:00,45.44,45.5,45.35,45.42,109031.0,41.9839,42.0394,41.9008,41.9654,109031.0
2023-01-23 14:00:00,45.41,45.63,45.37,45.52,160252.0,41.9562,42.1595,41.9192,42.0578,160252.0
2023-01-23 14:30:00,45.53,45.61,45.11,45.33,166343.0,42.0671,42.141,41.679,41.8823,166343.0
2023-01-23 15:00:00,45.34,45.37,45.12,45.16,291072.0,41.8915,41.9192,41.6883,41.7252,291072.0
2023-01-23 15:30:00,45.16,45.37,45.07,45.36,506191.0,41.7252,41.9192,41.6421,41.91,506191.0
2023-01-24 09:30:00,44.92,44.97,44.0,44.01,676079.0,41.5035,41.5497,40.6534,40.6627,676079.0
2023-01-24 10:00:00,44.0,44.3,43.71,44.29,483016.0,40.6534,40.9306,40.3855,40.9214,483016.0
2023-01-24 10:30:00,44.29,44.62,44.19,44.6,409733.0,40.9214,41.2263,40.829,41.2078,409733.0
2023-01-24 11:00:00,44.61,44.68,44.38,44.48,257080.0,41.217,41.2817,41.0045,41.0969,257080.0
2023-01-24 11:30:00,44.49,44.49,44.16,44.16,319647.0,41.1062,41.1062,40.8013,40.8013,319647.0
2023-01-24 12:00:00,44.16,44.5,44.06,44.48,232706.0,40.8013,41.1154,40.7089,41.0969,232706.0
2023-01-24 12:30:00,44.48,44.67,44.35,44.38,217426.0,41.0969,41.2725,40.9768,41.0045,217426.0
2023-01-24 13:00:00,44.39,44.39,44.16,44.27,118530.0,41.0138,41.0138,40.8013,40.9029,118530.0
2023-01-24 13:30:00,44.27,44.43,44.26,44.39,107621.0,40.9029,41.0507,40.8937,41.0138,107621.0
2023-01-24 14:00:00,44.4,44.43,44.2,44.24,125869.0,41.023,41.0507,40.8382,40.8752,125869.0
2023-01-24 14:30:00,44.24,44.4,44.23,44.35,103156.0,40.8752,41.023,40.866,40.9768,103156.0
2023-01-24 15:00:00,44.36,44.39,44.19,44.28,185040.0,40.9861,41.0138,40.829,40.9121,185040.0
2023-01-24 15:30:00,44.29,44.29,44.06,44.06,681151.0,40.9214,40.9214,40.7089,40.7089,681151.0
2023-01-25 09:30:00,43.87,44.01,43.04,43.18,484164.0,40.5333,40.6627,39.7665,39.8958,484164.0
2023-01-25 10:00:00,43.18,43.34,42.74,43.33,840049.0,39.8958,40.0436,39.4893,40.0344,840049.0
2023-01-25 10:30:00,43.31,43.93,43.31,43.73,354384.0,40.0159,40.5888,40.0159,40.404,354384.0
2023-01-25 11:00:00,43.73,43.93,43.65,43.91,249674.0,40.404,40.5888,40.3301,40.5703,249674.0
2023-01-25 11:30:00,43.93,44.02,43.78,43.78,179199.0,40.5888,40.6719,40.4502,40.4502,179199.0
2023-01-25 12:00:00,43.79,43.8,43.49,43.49,208697.0,40.4594,40.4687,40.1822,40.1822,208697.0
2023-01-25 12:30:00,43.48,43.67,43.46,43.48,221304.0,40.173,40.3485,40.1545,40.173,221304.0
2023-01-25 13:00:00,43.48,43.71,43.43,43.68,262952.0,40.173,40.3855,40.1268,40.3578,262952.0
2023-01-25 13:30:00,43.69,43.92,43.68,43.89,116171.0,40.367,40.5795,40.3578,40.5518,116171.0
2023-01-25 14:00:00,43.9,43.97,43.75,43.77,219324.0,40.561,40.6257,40.4225,40.4409,219324.0
2023-01-25 14:30:00,43.76,44.02,43.76,44.0,166719.0,40.4317,40.6719,40.4317,40.6534,166719.0
2023-01-25 15:00:00,44.0,44.15,43.96,44.11,210659.0,40.6534,40.792,40.6165,40.7551,210659.0
2023-01-25 15:30:00,44.11,44.19,43.95,44.1,773122.0,40.7551,40.829,40.6072,40.7458,773122.0
2023-01-26 09:30:00,44.78,45.01,43.8,43.98,580006.0,41.3741,41.5866,40.4687,40.635,580006.0
2023-01-26 10:00:00,43.99,44.24,43.64,44.03,245553.0,40.6442,40.8752,40.3208,40.6812,245553.0
2023-01-26 10:30:00,44.05,44.36,43.96,44.02,207633.0,40.6996,40.9861,40.6165,40.6719,207633.0
2023-01-26 11:00:00,44.02,44.17,43.8,44.05,223066.0,40.6719,40.8105,40.4687,40.6996,223066.0
2023-01-26 11:30:00,44.04,44.5,44.02,44.44,261842.0,40.6904,41.1154,40.6719,41.06,261842.0
2023-01-26 12:00:00,44.44,44.52,44.27,44.33,140967.0,41.06,41.1339,40.9029,40.9583,140967.0
2023-01-26 12:30:00,44.33,44.42,44.14,44.37,152867.0,40.9583,41.0415,40.7828,40.9953,152867.0
2023-01-26 13:00:00,44.38,44.63,44.37,44.59,216618.0,41.0045,41.2355,40.9953,41.1986,216618.0
2023-01-26 13:30:00,44.59,44.72,44.57,44.57,181393.0,41.1986,41.3187,41.1801,41.1801,181393.0
2023-01-26 14:00:00,44.58,44.79,44.55,44.6,178544.0,41.1893,41.3834,41.1616,41.2078,178544.0
2023-01-26 14:30:00,44.6,44.83,44.6,44.8,158442.0,41.2078,41.4203,41.2078,41.3926,158442.0
2023-01-26 15:00:00,44.81,45.06,44.81,45.03,271286.0,41.4018,41.6328,41.4018,41.6051,271286.0
2023-01-26 15:30:00,45.04,45.39,44.99,45.35,523599.0,41.6143,41.9377,41.5681,41.9008,523599.0
2023-01-27 09:30:00,45.51,46.36,45.43,46.34,688780.0,42.0486,42.8339,41.9747,42.8155,688780.0
2023-01-27 10:00:00,46.34,46.98,46.2,46.48,622377.0,42.8155,43.4068,42.6861,42.9448,622377.0
2023-01-27 10:30:00,46.47,46.51,46.06,46.29,374070.0,42.9356,42.9725,42.5568,42.7693,374070.0
2023-01-27 11:00:00,46.28,46.42,46.04,46.38,259961.0,42.76,42.8894,42.5383,42.8524,259961.0
2023-01-27 11:30:00,46.39,46.56,46.16,46.23,244058.0,42.8617,43.0187,42.6492,42.7138,244058.0
2023-01-27 12:00:00,46.23,46.23,45.76,45.8,259048.0,42.7138,42.7138,42.2796,42.3165,259048.0
2023-01-27 12:30:00,45.8,45.95,45.71,45.91,168853.0,42.3165,42.4551,42.2334,42.4182,168853.0
2023-01-27 13:00:00,45.9,45.98,45.75,45.77,152538.0,42.4089,42.4828,42.2703,42.2888,152538.0
2023-01-27 13:30:00,45.78,45.87,45.73,45.8,118782.0,42.2981,42.3812,42.2519,42.3165,118782.0
2023-01-27 14:00:00,45.8,45.96,45.79,45.88,206562.0,42.3165,42.4644,42.3073,42.3905,206562.0
2023-01-27 14:30:00,45.87,45.91,45.73,45.91,132473.0,42.3812,42.4182,42.2519,42.4182,132473.0
2023-01-27 15:00:00,45.92,45.96,45.84,45.91,192065.0,42.4274,42.4644,42.3535,42.4182,192065.0
2023-01-27 15:30:00,45.91,45.97,45.64,45.73,791373.0,42.4182,42.4736,42.1687,42.2519,791373.0
2023-01-30 09:30:00,45.0,45.5,44.8,44.9,430770.0,41.5774,42.0394,41.3926,41.485,430770.0
2023-01-30 10:00:00,44.89,45.53,44.83,45.23,386301.0,41.4758,42.0671,41.4203,41.7899,386301.0
2023-01-30 10:30:00,45.23,45.51,45.14,45.46,211539.0,41.7899,42.0486,41.7067,42.0024,211539.0
2023-01-30 11:00:00,45.44,45.66,45.27,45.33,301996.0,41.9839,42.1872,41.8269,41.8823,301996.0
2023-01-30 11:30:00,45.32,45.36,44.84,44.98,217399.0,41.873,41.91,41.4296,41.5589,217399.0
2023-01-30 12:00:00,44.97,45.1,44.69,44.81,117937.0,41.5497,41.6698,41.291,41.4018,117937.0
2023-01-30 12:30:00,44.81,44.82,44.32,44.37,229520.0,41.4018,41.4111,40.9491,40.9953,229520.0
2023-01-30 13:00:00,44.34,44.57,44.27,44.39,213482.0,40.9676,41.1801,40.9029,41.0138,213482.0
2023-01-30 13:30:00,44.39,44.42,44.26,44.35,118809.0,41.0138,41.0415,40.8937,40.9768,118809.0
2023-01-30 14:00:00,44.35,44.4,44.22,44.28,153969.0,40.9768,41.023,40.8567,40.9121,153969.0
2023-01-30 14:30:00,44.27,44.41,44.2,44.35,327144.0,40.9029,41.0323,40.8382,40.9768,327144.0
2023-01-30 15:00:00,44.34,44.39,44.13,44.18,208853.0,40.9676,41.0138,40.7736,40.8198,208853.0
2023-01-30 15:30:00,44.19,44.44,44.12,44.16,788197.0,40.829,41.06,40.7643,40.8013,788197.0
2023-01-31 09:30:00,43.94,44.2,43.29,44.0,512663.0,40.598,40.8382,39.9974,40.6534,512663.0
2023-01-31 10:00:00,44.0,44.29,43.76,44.19,239262.0,40.6534,40.9214,40.4317,40.829,239262.0
2023-01-31 10:30:00,44.21,44.51,44.19,44.45,278012.0,40.8475,41.1247,40.829,41.0692,278012.0
2023-01-31 11:00:00,44.48,44.65,44.38,44.5,207337.0,41.0969,41.254,41.0045,41.1154,207337.0
2023-01-31 11:30:00,44.49,44.5,44.26,44.41,189638.0,41.1062,41.1154,40.8937,41.0323,189638.0
2023-01-31 12:00:00,44.4,44.41,44.14,44.27,128700.0,41.023,41.0323,40.7828,40.9029,128700.0
2023-01-31 12:30:00,44.27,44.4,44.23,44.27,133740.0,40.9029,41.023,40.866,40.9029,133740.0
2023-01-31 13:00:00,44.28,44.45,44.22,44.43,84211.0,40.9121,41.0692,40.8567,41.0507,84211.0
2023-01-31 13:30:00,44.43,44.52,44.21,44.26,121875.0,41.0507,41.1339,40.8475,40.8937,121875.0
2023-01-31 14:00:00,44.27,44.38,44.18,44.38,94279.0,40.9029,41.0045,40.8198,41.0045,94279.0
2023-01-31 14:30:00,44.38,44.45,44.23,44.38,99696.0,41.0045,41.0692,40.866,41.0045,99696.0
2023-01-31 15:00:00,44.39,44.44,44.12,44.14,273692.0,41.0138,41.06,40.7643,40.7828,273692.0
2023-01-31 15:30:00,44.14,44.37,44.14,44.34,597947.0,40.7828,40.9953,40.7828,40.9676,597947.0
2023-02-01 09:30:00,43.96,44.04,43.38,43.59,351425.0,40.6165,40.6904,40.0806,40.2746,351425.0
2023-02-01 10:00:00,43.61,43.82,43.35,43.62,246234.0,40.2931,40.4871,40.0529,40.3023,246234.0
2023-02-01 10:30:00,43.63,43.64,42.86,42.93,390519.0,40.3116,40.3208,39.6002,39.6648,390519.0
2023-02-01 11:00:00,42.92,43.03,42.72,42.84,294333.0,39.6556,39.7572,39.4708,39.5817,294333.0
2023-02-01 11:30:00,42.84,42.9,42.12,42.13,317375.0,39.5817,39.6371,38.9164,38.9257,317375.0
2023-02-01 12:00:00,42.1,42.16,41.73,41.95,432567.0,38.898,38.9534,38.5561,38.7594,432567.0
2023-02-01 12:30:00,41.97,42.05,41.73,41.79,311264.0,38.7778,38.8518,38.5561,38.6115,311264.0
2023-02-01 13:00:00,41.77,42.06,41.75,42.05,284636.0,38.5931,38.861,38.5746,38.8518,284636.0
2023-02-01 13:30:00,42.06,42.22,41.85,42.12,373874.0,38.861,39.0088,38.667,38.9164,373874.0
2023-02-01 14:00:00,42.1,42.34,41.89,42.16,288963.0,38.898,39.1197,38.7039,38.9534,288963.0
2023-02-01 14:30:00,42.17,43.06,41.92,42.9,550067.0,38.9626,39.7849,38.7316,39.6371,550067.0
2023-02-01 15:00:00,42.92,43.37,42.8,43.37,506773.0,39.6556,40.0714,39.5447,40.0714,506773.0
2023-02-01 15:30:00,43.38,43.91,43.29,43.42,834318.0,40.0806,40.5703,39.9974,40.1176,834318.0
2023-02-02 09:30:00,43.16,43.32,42.07,42.15,716691.0,39.8773,40.0252,38.8702,38.9442,716691.0
2023-02-02 10:00:00,42.15,42.54,42.04,42.47,377766.0,38.9442,39.3045,38.8425,39.2398,377766.0
2023-02-02 10:30:00,42.47,43.24,42.35,43.2,394043.0,39.2398,39.9512,39.1289,39.9143,394043.0
2023-02-02 11:00:00,43.19,43.27,42.78,42.8,281387.0,39.9051,39.979,39.5262,39.5447,281387.0
2023-02-02 11:30:00,42.79,43.06,42.64,42.87,299616.0,39.5355,39.7849,39.3969,39.6094,299616.0
2023-02-02 12:00:00,42.87,43.14,42.73,43.09,194334.0,39.6094,39.8589,39.48,39.8127,194334.0
2023-02-02 12:30:00,43.1,43.18,42.73,42.99,276850.0,39.8219,39.8958,39.48,39.7203,276850.0
2023-02-02 13:00:00,42.99,43.06,42.69,42.73,134684.0,39.7203,39.7849,39.4431,39.48,134684.0
2023-02-02 13:30:00,42.74,42.78,42.52,42.58,214189.0,39.4893,39.5262,39.286,39.3414,214189.0
2023-02-02 14:00:00,42.57,42.58,41.88,41.94,360633.0,39.3322,39.3414,38.6947,38.7501,360633.0
2023-02-02 14:30:00,41.93,42.06,41.88,41.93,205559.0,38.7409,38.861,38.6947,38.7409,205559.0
2023-02-02 15:00:00,41.91,42.07,41.75,41.78,258975.0,38.7224,38.8702,38.5746,38.6023,258975.0
2023-02-02 15:30:00,41.79,42.37,41.78,42.36,565887.0,38.6115,39.1474,38.6023,39.1382,565887.0
2023-02-03 09:30:00,42.58,43.15,42.52,42.92,537476.0,39.3414,39.8681,39.286,39.6556,537476.0
2023-02-03 10:00:00,42.92,43.39,42.78,43.29,314747.0,39.6556,40.0898,39.5262,39.9974,314747.0
2023-02-03 10:30:00,43.3,43.5,43.13,43.26,358911.0,40.0067,40.1915,39.8496,39.9697,358911.0
2023-02-03 11:00:00,43.25,43.27,42.72,42.8,253942.0,39.9605,39.979,39.4708,39.5447,253942.0
2023-02-03 11:30:00,42.8,42.8,42.36,42.39,285822.0,39.5447,39.5447,39.1382,39.1659,285822.0
2023-02-03 12:00:00,42.39,42.68,42.2,42.65,252280.0,39.1659,39.4338,38.9903,39.4061,252280.0
2023-02-03 12:30:00,42.64,42.75,42.48,42.52,258590.0,39.3969,39.4985,39.2491,39.286,258590.0
2023-02-03 13:00:00,42.52,42.54,42.17,42.48,289430.0,39.286,39.3045,38.9626,39.2491,289430.0
2023-02-03 13:30:00,42.48,42.61,42.4,42.51,335603.0,39.2491,39.3692,39.1751,39.2768,335603.0
2023-02-03 14:00:00,42.52,42.54,42.27,42.45,220032.0,39.286,39.3045,39.055,39.2213,220032.0
2023-02-03 14:30:00,42.45,42.47,42.29,42.32,211908.0,39.2213,39.2398,39.0735,39.1012,211908.0
2023-02-03 15:00:00,42.32,42.34,42.12,42.17,314496.0,39.1012,39.1197,38.9164,38.9626,314496.0
2023-02-03 15:30:00,42.16,42.21,41.9,42.04,855355.0,38.9534,38.9996,38.7132,38.8425,855355.0
2023-02-06 09:30:00,42.13,42.37,41.63,41.88,624825.0,38.9257,39.1474,38.4637,38.6947,624825.0
2023-02-06 10:00:00,41.89,41.98,41.48,41.69,699947.0,38.7039,38.7871,38.3251,38.5191,699947.0
2023-02-06 10:30:00,41.68,41.85,41.35,41.81,657237.0,38.5099,38.667,38.205,38.63,657237.0
2023-02-06 11:00:00,41.8,42.39,41.71,42.3,576413.0,38.6208,39.1659,38.5376,39.0827,576413.0
2023-02-06 11:30:00,42.3,42.54,42.29,42.4,416533.0,39.0827,39.3045,39.0735,39.1751,416533.0
2023-02-06 12:00:00,42.39,42.62,42.32,42.39,292633.0,39.1659,39.3784,39.1012,39.1659,292633.0
2023-02-06 12:30:00,42.38,42.52,41.98,42.0,247853.0,39.1567,39.286,38.7871,38.8056,247853.0
2023-02-06 13:00:00,41.99,42.19,41.96,42.17,227194.0,38.7963,38.9811,38.7686,38.9626,227194.0
2023-02-06 13:30:00,42.17,42.25,41.84,42.01,361617.0,38.9626,39.0365,38.6577,38.8148,361617.0
2023-02-06 14:00:00,42.02,42.05,41.86,41.94,252685.0,38.824,38.8518,38.6762,38.7501,252685.0
2023-02-06 14:30:00,41.93,42.0,41.8,41.93,190612.0,38.7409,38.8056,38.6208,38.7409,190612.0
2023-02-06 15:00:00,41.94,41.94,41.63,41.77,485995.0,38.7501,38.7501,38.4637,38.5931,485995.0
2023-02-06 15:30:00,41.77,42.06,41.72,42.01,820778.0,38.5931,38.861,38.5469,38.8148,820778.0
2023-02-07 09:30:00,42.32,42.45,41.62,42.08,452463.0,39.1012,39.2213,38.4545,38.8795,452463.0
2023-02-07 10:00:00,42.07,42.27,41.66,41.69,330954.0,38.8702,39.055,38.4914,38.5191,330954.0
2023-02-07 10:30:00,41.68,41.98,41.51,41.88,185346.0,38.5099,38.7871,38.3528,38.6947,185346.0
2023-02-07 11:00:00,41.87,42.23,41.84,42.15,215293.0,38.6854,39.0181,38.6577,38.9442,215293.0
2023-02-07 11:30:00,42.16,42.48,42.07,42.46,337160.0,38.9534,39.2491,38.8702,39.2306,337160.0
2023-02-07 12:00:00,42.45,42.65,42.37,42.39,233479.0,39.2213,39.4061,39.1474,39.1659,233479.0
2023-02-07 12:30:00,42.39,43.07,42.28,42.99,390083.0,39.1659,39.7942,39.0643,39.7203,390083.0
2023-02-07 13:00:00,43.01,43.06,42.3,42.3,312353.0,39.7387,39.7849,39.0827,39.0827,312353.0
2023-02-07 13:30:00,42.31,42.47,42.16,42.37,229514.0,39.092,39.2398,38.9534,39.1474,229514.0
2023-02-07 14:00:00,42.38,42.93,42.37,42.89,184263.0,39.1567,39.6648,39.1474,39.6279,184263.0
2023-02-07 14:30:00,42.89,43.16,42.84,43.15,173663.0,39.6279,39.8773,39.5817,39.8681,173663.0
2023-02-07 15:00:00,43.16,43.39,43.05,43.39,206672.0,39.8773,40.0898,39.7757,40.0898,206672.0
2023-02-07 15:30:00,43.39,43.75,43.29,43.71,638403.0,40.0898,40.4225,39.9974,40.3855,638403.0
2023-02-08 09:30:00,43.9,44.01,43.27,43.52,696082.0,40.561,40.6627,39.979,40.21,696082.0
2023-02-08 10:00:00,43.52,43.54,42.86,42.96,437502.0,40.21,40.2284,39.6002,39.6925,437502.0
2023-02-08 10:30:00,42.96,43.01,42.48,42.71,505081.0,39.6925,39.7387,39.2491,39.4616,505081.0
2023-02-08 11:00:00,42.7,42.74,42.17,42.2,360498.0,39.4523,39.4893,38.9626,38.9903,360498.0
2023-02-08 11:30:00,42.19,42.33,41.97,42.25,306233.0,38.9811,39.1105,38.7778,39.0365,306233.0
2023-02-08 12:00:00,42.24,42.35,42.05,42.29,233168.0,39.0273,39.1289,38.8518,39.0735,233168.0
2023-02-08 12:30:00,42.29,42.55,42.11,42.55,197260.0,39.0735,39.3137,38.9072,39.3137,197260.0
2023-02-08 13:00:00,42.54,42.6,42.45,42.52,152985.0,39.3045,39.3599,39.2213,39.286,152985.0
2023-02-08 13:30:00,42.53,42.54,42.2,42.24,167018.0,39.2952,39.3045,38.9903,39.0273,167018.0
2023-02-08 14:00:00,42.25,42.4,42.1,42.26,188669.0,39.0365,39.1751,38.898,39.0458,188669.0
2023-02-08 14:30:00,42.27,42.31,42.0,42.13,271609.0,39.055,39.092,38.8056,38.9257,271609.0
2023-02-08 15:00:00,42.13,42.17,41.83,42.0,253733.0,38.9257,38.9626,38.6485,38.8056,253733.0
2023-02-08 15:30:00,42.01,42.3,42.01,42.12,618726.0,38.8148,39.0827,38.8148,38.9164,618726.0
2023-02-09 09:30:00,42.24,42.48,41.8,41.9,514204.0,39.0273,39.2491,38.6208,38.7132,514204.0
2023-02-09 10:00:00,41.92,42.09,41.75,41.87,388143.0,38.7316,38.8887,38.5746,38.6854,388143.0
2023-02-09 10:30:00,41.88,42.09,41.53,41.66,345346.0,38.6947,38.8887,38.3713,38.4914,345346.0
2023-02-09 11:00:00,41.64,41.8,41.42,41.78,326493.0,38.4729,38.6208,38.2697,38.6023,326493.0
2023-02-09 11:30:00,41.77,41.82,41.48,41.5,291815.0,38.5931,38.6393,38.3251,38.3436,291815.0
2023-02-09 12:00:00,41.5,41.89,41.43,41.79,314959.0,38.3436,38.7039,38.2789,38.6115,314959.0
2023-02-09 12:30:00,41.77,41.8,41.49,41.59,221232.0,38.5931,38.6208,38.3343,38.4267,221232.0
2023-02-09 13:00:00,41.58,41.64,41.46,41.46,137697.0,38.4175,38.4729,38.3066,38.3066,137697.0
2023-02-09 13:30:00,41.47,41.6,41.41,41.56,96643.0,38.3159,38.436,38.2604,38.399,96643.0
2023-02-09 14:00:00,41.55,41.76,41.42,41.47,281243.0,38.3898,38.5838,38.2697,38.3159,281243.0
2023-02-09 14:30:00,41.47,41.51,41.26,41.44,204003.0,38.3159,38.3528,38.1218,38.2882,204003.0
2023-02-09 15:00:00,41.44,41.47,41.23,41.3,253215.0,38.2882,38.3159,38.0941,38.1588,253215.0
2023-02-09 15:30:00,41.29,41.29,40.98,41.05,834014.0,38.1496,38.1496,37.8631,37.9278,834014.0
2023-02-10 09:30:00,41.98,42.27,41.8,42.26,595722.0,38.7871,39.055,38.6208,39.0458,595722.0
2023-02-10 10:00:00,42.25,42.43,41.83,42.39,453782.0,39.0365,39.2029,38.6485,39.1659,453782.0
2023-02-10 10:30:00,42.41,42.73,42.25,42.69,571734.0,39.1844,39.48,39.0365,39.4431,571734.0
2023-02-10 11:00:00,42.69,43.04,42.68,42.91,630949.0,39.4431,39.7665,39.4338,39.6463,630949.0
2023-02-10 11:30:00,42.91,43.0,42.77,42.99,435671.0,39.6463,39.7295,39.517,39.7203,435671.0
2023-02-10 12:00:00,42.98,43.17,42.86,42.94,346134.0,39.711,39.8866,39.6002,39.6741,346134.0
2023-02-10 12:30:00,42.94,43.31,42.89,43.25,369762.0,39.6741,40.0159,39.6279,39.9605,369762.0
2023-02-10 13:00:00,43.26,43.38,43.2,43.3,263955.0,39.9697,40.0806,39.9143,40.0067,263955.0
2023-02-10 13:30:00,43.3,43.38,43.13,43.14,306210.0,40.0067,40.0806,39.8496,39.8589,306210.0
2023-02-10 14:00:00,43.14,43.32,43.11,43.18,210743.0,39.8589,40.0252,39.8311,39.8958,210743.0
2023-02-10 14:30:00,43.18,43.44,43.12,43.41,266293.0,39.8958,40.136,39.8404,40.1083,266293.0
2023-02-10 15:00:00,43.42,43.46,43.24,43.41,340906.0,40.1176,40.1545,39.9512,40.1083,340906.0
2023-02-10 15:30:00,43.41,43.64,43.41,43.56,1145128.0,40.1083,40.3208,40.1083,40.2469,1145128.0
2023-02-13 09:30:00,43.25,43.38,42.41,42.91,558113.0,39.9605,40.0806,39.1844,39.6463,558113.0
2023-02-13 10:00:00,42.91,43.08,42.47,42.59,343295.0,39.6463,39.8034,39.2398,39.3507,343295.0
2023-02-13 10:30:00,42.59,43.0,42.55,42.8,230975.0,39.3507,39.7295,39.3137,39.5447,230975.0
2023-02-13 11:00:00,42.82,42.93,42.68,42.73,168200.0,39.5632,39.6648,39.4338,39.48,168200.0
2023-02-13 11:30:00,42.72,42.84,42.57,42.83,160543.0,39.4708,39.5817,39.3322,39.5724,160543.0
2023-02-13 12:00:00,42.84,43.02,42.81,43.0,185820.0,39.5817,39.748,39.554,39.7295,185820.0
2023-02-13 12:30:00,42.99,43.23,42.95,43.15,194229.0,39.7203,39.942,39.6833,39.8681,194229.0
2023-02-13 13:00:00,43.16,43.17,42.96,43.04,184718.0,39.8773,39.8866,39.6925,39.7665,184718.0
2023-02-13 13:30:00,43.04,43.12,42.89,42.96,199256.0,39.7665,39.8404,39.6279,39.6925,199256.0
2023-02-13 14:00:00,42.97,43.02,42.86,42.92,279114.0,39.7018,39.748,39.6002,39.6556,279114.0
2023-02-13 14:30:00,42.93,42.93,42.74,42.81,178896.0,39.6648,39.6648,39.4893,39.554,178896.0
2023-02-13 15:00:00,42.81,42.82,42.46,42.5,260375.0,39.554,39.5632,39.2306,39.2675,260375.0
2023-02-13 15:30:00,42.49,42.69,42.45,42.52,617666.0,39.2583,39.4431,39.2213,39.286,617666.0
2023-02-14 09:30:00,42.2,42.55,41.8,42.51,443919.0,38.9903,39.3137,38.6208,39.2768,443919.0
2023-02-14 10:00:00,42.5,43.25,42.49,42.98,453967.0,39.2675,39.9605,39.2583,39.711,453967.0
2023-02-14 10:30:00,43.0,43.09,42.25,42.42,260554.0,39.7295,39.8127,39.0365,39.1936,260554.0
2023-02-14 11:00:00,42.42,42.58,42.25,42.27,320101.0,39.1936,39.3414,39.0365,39.055,320101.0
2023-02-14 11:30:00,42.28,42.28,42.01,42.16,257404.0,39.0643,39.0643,38.8148,38.9534,257404.0
2023-02-14 12:00:00,42.17,42.49,42.16,42.41,188440.0,38.9626,39.2583,38.9534,39.1844,188440.0
2023-02-14 12:30:00,42.4,42.46,42.28,42.43,101936.0,39.1751,39.2306,39.0643,39.2029,101936.0
2023-02-14 13:00:00,42.44,42.62,42.38,42.45,179047.0,39.2121,39.3784,39.1567,39.2213,179047.0
2023-02-14 13:30:00,42.46,42.49,42.26,42.34,172929.0,39.2306,39.2583,39.0458,39.1197,172929.0
2023-02-14 14:00:00,42.35,42.4,42.19,42.21,129319.0,39.1289,39.1751,38.9811,38.9996,129319.0
2023-02-14 14:30:00,42.22,42.6,42.21,42.52,263362.0,39.0088,39.3599,38.9996,39.286,263362.0
2023-02-14 15:00:00,42.53,42.67,42.46,42.58,202226.0,39.2952,39.4246,39.2306,39.3414,202226.0
2023-02-14 15:30:00,42.59,42.69,42.43,42.48,747249.0,39.3507,39.4431,39.2029,39.2491,747249.0
2023-02-15 09:30:00,42.04,42.07,40.52,40.67,730818.0,38.8425,38.8702,37.4381,37.5767,730818.0
2023-02-15 10:00:00,40.67,41.16,40.67,41.11,414266.0,37.5767,38.0294,37.5767,37.9833,414266.0
2023-02-15 10:30:00,41.1,41.26,40.94,41.19,252576.0,37.974,38.1218,37.8262,38.0572,252576.0
2023-02-15 11:00:00,41.18,41.33,41.03,41.13,346989.0,38.0479,38.1865,37.9093,38.0017,346989.0
2023-02-15 11:30:00,41.13,41.19,40.84,40.86,298576.0,38.0017,38.0572,37.7338,37.7523,298576.0
2023-02-15 12:00:00,40.85,40.91,40.39,40.44,422235.0,37.743,37.7985,37.318,37.3642,422235.0
2023-02-15 12:30:00,40.45,40.81,40.44,40.8,240096.0,37.3735,37.7061,37.3642,37.6968,240096.0
2023-02-15 13:00:00,40.81,41.13,40.81,41.08,186731.0,37.7061,38.0017,37.7061,37.9555,186731.0
2023-02-15 13:30:00,41.09,41.31,41.08,41.3,244750.0,37.9648,38.168,37.9555,38.1588,244750.0
2023-02-15 14:00:00,41.3,41.38,41.21,41.36,205189.0,38.1588,38.2327,38.0756,38.2142,205189.0
2023-02-15 14:30:00,41.37,41.37,41.05,41.08,217764.0,38.2235,38.2235,37.9278,37.9555,217764.0
2023-02-15 15:00:00,41.07,41.25,41.03,41.09,207812.0,37.9463,38.1126,37.9093,37.9648,207812.0
2023-02-15 15:30:00,41.08,41.33,41.05,41.33,564056.0,37.9555,38.1865,37.9278,38.1865,564056.0
2023-02-16 09:30:00,41.27,41.53,41.0,41.08,459411.0,38.1311,38.3713,37.8816,37.9555,459411.0
2023-02-16 10:00:00,41.07,41.26,40.8,40.94,233581.0,37.9463,38.1218,37.6968,37.8262,233581.0
2023-02-16 10:30:00,40.95,41.26,40.88,41.16,193515.0,37.8354,38.1218,37.7707,38.0294,193515.0
2023-02-16 11:00:00,41.15,41.17,40.96,41.03,144390.0,38.0202,38.0387,37.8447,37.9093,144390.0
2023-02-16 11:30:00,41.03,41.17,40.88,41.05,184789.0,37.9093,38.0387,37.7707,37.9278,184789.0
2023-02-16 12:00:00,41.05,41.16,40.87,41.14,246158.0,37.9278,38.0294,37.7615,38.011,246158.0
2023-02-16 12:30:00,41.14,41.23,41.09,41.12,174320.0,38.011,38.0941,37.9648,37.9925,174320.0
2023-02-16 13:00:00,41.14,41.14,40.65,40.65,213668.0,38.011,38.011,37.5582,37.5582,213668.0
2023-02-16 13:30:00,40.66,40.91,40.64,40.84,181454.0,37.5675,37.7985,37.549,37.7338,181454.0
2023-02-16 14:00:00,40.84,40.92,40.69,40.85,141552.0,37.7338,37.8077,37.5952,37.743,141552.0
2023-02-16 14:30:00,40.84,40.89,40.56,40.56,334528.0,37.7338,37.78,37.4751,37.4751,334528.0
2023-02-16 15:00:00,40.57,40.67,40.26,40.28,312696.0,37.4843,37.5767,37.1979,37.2164,312696.0
2023-02-16 15:30:00,40.27,40.31,40.11,40.14,626459.0,37.2071,37.2441,37.0593,37.087,626459.0
2023-02-17 09:30:00,39.24,39.25,38.0,38.17,787701.0,36.2555,36.2647,35.1098,35.2669,787701.0
2023-02-17 10:00:00,38.16,38.76,38.05,38.65,562144.0,35.2576,35.812,35.156,35.7104,562144.0
2023-02-17 10:30:00,38.65,38.86,38.28,38.37,302896.0,35.7104,35.9044,35.3685,35.4517,302896.0
2023-02-17 11:00:00,38.36,38.69,38.21,38.27,323411.0,35.4424,35.7473,35.3038,35.3593,323411.0
2023-02-17 11:30:00,38.27,38.59,38.25,38.31,183898.0,35.3593,35.6549,35.3408,35.3962,183898.0
2023-02-17 12:00:00,38.31,38.45,38.21,38.38,277899.0,35.3962,35.5256,35.3038,35.4609,277899.0
2023-02-17 12:30:00,38.38,38.4,38.02,38.09,256508.0,35.4609,35.4794,35.1283,35.1929,256508.0
2023-02-17 13:00:00,38.09,38.23,37.97,38.04,269976.0,35.1929,35.3223,35.0821,35.1468,269976.0
2023-02-17 13:30:00,38.04,38.12,37.87,38.01,428684.0,35.1468,35.2207,34.9897,35.119,428684.0
2023-02-17 14:00:00,38.02,38.14,37.92,38.05,239211.0,35.1283,35.2391,35.0359,35.156,239211.0
2023-02-17 14:30:00,38.07,38.24,38.04,38.23,282454.0,35.1745,35.3315,35.1468,35.3223,282454.0
2023-02-17 15:00:00,38.24,38.32,38.05,38.08,324800.0,35.3315,35.4055,35.156,35.1837,324800.0
2023-02-17 15:30:00,38.08,38.23,38.03,38.09,891269.0,35.1837,35.3223,35.1375,35.1929,891269.0
2023-02-21 09:30:00,37.95,38.28,37.6,37.94,486564.0,35.0636,35.3685,34.7402,35.0544,486564.0
2023-02-21 10:00:00,37.91,38.06,37.5,37.65,245661.0,35.0266,35.1652,34.6478,34.7864,245661.0
2023-02-21 10:30:00,37.65,37.95,37.58,37.85,365426.0,34.7864,35.0636,34.7217,34.9712,365426.0
2023-02-21 11:00:00,37.85,37.98,37.78,37.94,206231.0,34.9712,35.0913,34.9065,35.0544,206231.0
2023-02-21 11:30:00,37.94,37.95,37.58,37.59,219703.0,35.0544,35.0636,34.7217,34.731,219703.0
2023-02-21 12:00:00,37.59,37.96,37.54,37.95,123212.0,34.731,35.0728,34.6848,35.0636,123212.0
2023-02-21 12:30:00,37.95,38.05,37.9,38.01,162247.0,35.0636,35.156,35.0174,35.119,162247.0
2023-02-21 13:00:00,38.01,38.06,37.86,37.88,244786.0,35.119,35.1652,34.9804,34.9989,244786.0
2023-02-21 13:30:00,37.87,37.92,37.74,37.87,124784.0,34.9897,35.0359,34.8696,34.9897,124784.0
2023-02-21 14:00:00,37.87,37.93,37.71,37.89,191577.0,34.9897,35.0451,34.8418,35.0082,191577.0
2023-02-21 14:30:00,37.9,37.94,37.82,37.93,226001.0,35.0174,35.0544,34.9435,35.0451,226001.0
2023-02-21 15:00:00,37.93,37.95,37.84,37.92,214623.0,35.0451,35.0636,34.962,35.0359,214623.0
2023-02-21 15:30:00,37.93,38.12,37.91,38.06,914579.0,35.0451,35.2207,35.0266,35.1652,914579.0
2023-02-22 09:30:00,37.9,38.38,37.45,38.14,433957.0,35.0174,35.4609,34.6016,35.2391,433957.0
2023-02-22 10:00:00,38.14,38.15,37.45,37.46,221535.0,35.2391,35.2484,34.6016,34.6109,221535.0
2023-02-22 10:30:00,37.45,37.55,37.07,37.51,294884.0,34.6016,34.694,34.2505,34.6571,294884.0
2023-02-22 11:00:00,37.52,37.65,37.31,37.54,199489.0,34.6663,34.7864,34.4723,34.6848,199489.0
2023-02-22 11:30:00,37.54,37.85,37.5,37.81,138995.0,34.6848,34.9712,34.6478,34.9342,138995.0
2023-02-22 12:00:00,37.81,37.93,37.68,37.84,214635.0,34.9342,35.0451,34.8141,34.962,214635.0
2023-02-22 12:30:00,37.84,38.0,37.83,37.91,167053.0,34.962,35.1098,34.9527,35.0266,167053.0
2023-02-22 13:00:00,37.9,37.94,37.74,37.87,350349.0,35.0174,35.0544,34.8696,34.9897,350349.0
2023-02-22 13:30:00,37.88,37.94,37.76,37.78,178111.0,34.9989,35.0544,34.888,34.9065,178111.0
2023-02-22 14:00:00,37.76,37.89,37.5,37.61,326797.0,34.888,35.0082,34.6478,34.7495,326797.0
2023-02-22 14:30:00,37.61,37.68,37.44,37.44,353282.0,34.7495,34.8141,34.5924,34.5924,353282.0
2023-02-22 15:00:00,37.45,37.63,37.41,37.52,336660.0,34.6016,34.7679,34.5647,34.6663,336660.0
2023-02-22 15:30:00,37.52,37.89,37.44,37.87,869316.0,34.6663,35.0082,34.5924,34.9897,869316.0
2023-02-23 09:30:00,39.88,40.23,39.05,39.88,1146658.0,36.8468,37.1702,36.0799,36.8468,1146658.0
2023-02-23 10:00:00,39.91,40.0,38.89,39.37,573140.0,36.8745,36.9577,35.9321,36.3756,573140.0
2023-02-23 10:30:00,39.36,39.64,38.97,39.23,737062.0,36.3664,36.6251,36.006,36.2462,737062.0
2023-02-23 11:00:00,39.18,39.27,38.56,38.59,328735.0,36.2,36.2832,35.6272,35.6549,328735.0
2023-02-23 11:30:00,38.58,38.83,38.29,38.3,299227.0,35.6457,35.8767,35.3777,35.387,299227.0
2023-02-23 12:00:00,38.3,38.74,38.24,38.73,354837.0,35.387,35.7935,35.3315,35.7843,354837.0
2023-02-23 12:30:00,38.71,39.17,38.67,38.93,358046.0,35.7658,36.1908,35.7288,35.9691,358046.0
2023-02-23 13:00:00,38.9,39.2,38.78,39.2,310147.0,35.9413,36.2185,35.8305,36.2185,310147.0
2023-02-23 13:30:00,39.2,39.24,38.99,39.03,232100.0,36.2185,36.2555,36.0245,36.0615,232100.0
2023-02-23 14:00:00,39.03,39.43,39.02,39.39,438553.0,36.0615,36.431,36.0522,36.3941,438553.0
2023-02-23 14:30:00,39.4,39.55,39.19,39.28,243353.0,36.4033,36.5419,36.2093,36.2924,243353.0
2023-02-23 15:00:00,39.28,39.41,39.19,39.29,374562.0,36.2924,36.4126,36.2093,36.3017,374562.0
2023-02-23 15:30:00,39.3,39.32,39.02,39.13,740546.0,36.3109,36.3294,36.0522,36.1538,740546.0
2023-02-24 09:30:00,38.71,38.89,38.34,38.4,542265.0,35.7658,35.9321,35.4239,35.4794,542265.0
2023-02-24 10:00:00,38.41,38.76,38.29,38.43,378708.0,35.4886,35.812,35.3777,35.5071,378708.0
2023-02-24 10:30:00,38.42,38.72,38.37,38.56,292101.0,35.4978,35.775,35.4517,35.6272,292101.0
2023-02-24 11:00:00,38.57,39.19,38.57,39.07,296108.0,35.6364,36.2093,35.6364,36.0984,296108.0
2023-02-24 11:30:00,39.07,39.33,39.0,39.03,314778.0,36.0984,36.3386,36.0337,36.0615,314778.0
2023-02-24 12:00:00,39.03,39.12,38.63,38.8,241461.0,36.0615,36.1446,35.6919,35.8489,241461.0
2023-02-24 12:30:00,38.8,38.9,38.57,38.61,197088.0,35.8489,35.9413,35.6364,35.6734,197088.0
2023-02-24 13:00:00,38.6,38.82,38.49,38.73,144169.0,35.6642,35.8674,35.5625,35.7843,144169.0
2023-02-24 13:30:00,38.73,38.88,38.69,38.75,135116.0,35.7843,35.9229,35.7473,35.8027,135116.0
2023-02-24 14:00:00,38.75,38.93,38.69,38.86,127309.0,35.8027,35.9691,35.7473,35.9044,127309.0
2023-02-24 14:30:00,38.85,39.22,38.8,39.12,220897.0,35.8951,36.237,35.8489,36.1446,220897.0
2023-02-24 15:00:00,39.14,39.4,39.05,39.27,363675.0,36.1631,36.4033,36.0799,36.2832,363675.0
2023-02-24 15:30:00,39.27,39.3,38.98,39.22,773431.0,36.2832,36.3109,36.0153,36.237,773431.0
2023-02-27 09:30:00,39.39,39.44,38.8,39.4,410736.0,36.3941,36.4403,35.8489,36.4033,410736.0
2023-02-27 10:00:00,39.41,39.77,39.35,39.55,318188.0,36.4126,36.7452,36.3571,36.5419,318188.0
2023-02-27 10:30:00,39.55,39.63,39.29,39.63,214532.0,36.5419,36.6158,36.3017,36.6158,214532.0
2023-02-27 11:00:00,39.64,39.71,39.45,39.46,186876.0,36.6251,36.6897,36.4495,36.4587,186876.0
2023-02-27 11:30:00,39.46,39.58,39.44,39.55,146212.0,36.4587,36.5696,36.4403,36.5419,146212.0
2023-02-27 12:00:00,39.55,39.68,39.35,39.55,190821.0,36.5419,36.662,36.3571,36.5419,190821.0
2023-02-27 12:30:00,39.56,39.67,39.51,39.58,144532.0,36.5511,36.6528,36.5049,36.5696,144532.0
2023-02-27 13:00:00,39.58,39.6,39.2,39.23,319172.0,36.5696,36.5881,36.2185,36.2462,319172.0
2023-02-27 13:30:00,39.24,39.39,39.16,39.3,222388.0,36.2555,36.3941,36.1816,36.3109,222388.0
2023-02-27 14:00:00,39.3,39.39,39.26,39.38,116770.0,36.3109,36.3941,36.274,36.3848,116770.0
2023-02-27 14:30:00,39.38,39.51,39.29,39.32,142303.0,36.3848,36.5049,36.3017,36.3294,142303.0
2023-02-27 15:00:00,39.32,39.36,39.17,39.27,171088.0,36.3294,36.3664,36.1908,36.2832,171088.0
2023-02-27 15:30:00,39.26,39.37,39.14,39.23,765514.0,36.274,36.3756,36.1631,36.2462,765514.0
2023-02-28 09:30:00,39.91,39.98,39.11,39.11,353511.0,36.8745,36.9392,36.1354,36.1354,353511.0
2023-02-28 10:00:00,39.1,39.57,39.1,39.42,236567.0,36.1261,36.5604,36.1261,36.4218,236567.0
2023-02-28 10:30:00,39.42,39.53,39.07,39.14,199394.0,36.4218,36.5234,36.0984,36.1631,199394.0
2023-02-28 11:00:00,39.14,39.27,38.98,38.98,217423.0,36.1631,36.2832,36.0153,36.0153,217423.0
2023-02-28 11:30:00,38.98,39.07,38.75,38.81,127466.0,36.0153,36.0984,35.8027,35.8582,127466.0
2023-02-28 12:00:00,38.83,38.93,38.59,38.6,201344.0,35.8767,35.9691,35.6549,35.6642,201344.0
2023-02-28 12:30:00,38.61,38.66,38.46,38.61,343464.0,35.6734,35.7196,35.5348,35.6734,343464.0
2023-02-28 13:00:00,38.61,38.71,38.51,38.66,159624.0,35.6734,35.7658,35.581,35.7196,159624.0
2023-02-28 13:30:00,38.66,38.7,38.57,38.68,213932.0,35.7196,35.7566,35.6364,35.7381,213932.0
2023-02-28 14:00:00,38.69,38.73,38.51,38.59,231100.0,35.7473,35.7843,35.581,35.6549,231100.0
2023-02-28 14:30:00,38.59,38.63,38.48,38.53,208389.0,35.6549,35.6919,35.5533,35.5995,208389.0
2023-02-28 15:00:00,38.54,38.57,38.47,38.48,219907.0,35.6087,35.6364,35.544,35.5533,219907.0
2023-02-28 15:30:00,38.48,38.54,38.36,38.37,826468.0,35.5533,35.6087,35.4424,35.4517,826468.0
2023-03-01 09:30:00,38.33,39.13,38.01,39.04,514464.0,35.4147,36.1538,35.119,36.0707,514464.0
2023-03-01 10:00:00,39.05,39.43,38.86,39.41,410579.0,36.0799,36.431,35.9044,36.4126,410579.0
2023-03-01 10:30:00,39.4,40.09,39.38,40.07,428776.0,36.4033,37.0408,36.3848,37.0224,428776.0
2023-03-01 11:00:00,40.07,40.09,39.45,39.54,255770.0,37.0224,37.0408,36.4495,36.5327,255770.0
2023-03-01 11:30:00,39.54,39.79,39.37,39.65,205170.0,36.5327,36.7636,36.3756,36.6343,205170.0
2023-03-01 12:00:00,39.63,39.77,39.55,39.6,168797.0,36.6158,36.7452,36.5419,36.5881,168797.0
2023-03-01 12:30:00,39.6,39.69,39.49,39.55,139265.0,36.5881,36.6713,36.4865,36.5419,139265.0
2023-03-01 13:00:00,39.55,39.56,39.41,39.46,129169.0,36.5419,36.5511,36.4126,36.4587,129169.0
2023-03-01 13:30:00,39.47,39.52,39.36,39.51,140097.0,36.468,36.5142,36.3664,36.5049,140097.0
2023-03-01 14:00:00,39.52,39.6,39.34,39.59,151107.0,36.5142,36.5881,36.3479,36.5789,151107.0
2023-03-01 14:30:00,39.58,39.68,39.52,39.56,113196.0,36.5696,36.662,36.5142,36.5511,113196.0
2023-03-01 15:00:00,39.56,39.69,39.54,39.68,143823.0,36.5511,36.6713,36.5327,36.662,143823.0
2023-03-01 15:30:00,39.69,39.77,39.58,39.65,618990.0,36.6713,36.7452,36.5696,36.6343,618990.0
2023-03-02 09:30:00,39.66,39.96,39.48,39.9,474208.0,36.6435,36.9207,36.4772,36.8653,474208.0
2023-03-02 10:00:00,39.89,40.33,39.88,40.16,293432.0,36.856,37.2626,36.8468,37.1055,293432.0
2023-03-02 10:30:00,40.18,40.28,39.85,40.14,171996.0,37.124,37.2164,36.8191,37.087,171996.0
2023-03-02 11:00:00,40.15,40.22,40.03,40.14,157792.0,37.0963,37.1609,36.9854,37.087,157792.0
2023-03-02 11:30:00,40.13,40.19,39.98,40.07,100846.0,37.0778,37.1332,36.9392,37.0224,100846.0
2023-03-02 12:00:00,40.08,40.14,39.85,39.94,84454.0,37.0316,37.087,36.8191,36.9022,84454.0
2023-03-02 12:30:00,39.93,40.22,39.91,40.21,133394.0,36.893,37.1609,36.8745,37.1517,133394.0
2023-03-02 13:00:00,40.21,40.24,40.09,40.17,114140.0,37.1517,37.1794,37.0408,37.1147,114140.0
2023-03-02 13:30:00,40.18,40.34,39.92,40.18,199649.0,37.124,37.2718,36.8838,37.124,199649.0
2023-03-02 14:00:00,40.19,40.35,40.18,40.29,126076.0,37.1332,37.2811,37.124,37.2256,126076.0
2023-03-02 14:30:00,40.29,40.3,40.14,40.25,76339.0,37.2256,37.2349,37.087,37.1887,76339.0
2023-03-02 15:00:00,40.26,40.47,40.16,40.47,261394.0,37.1979,37.3919,37.1055,37.3919,261394.0
2023-03-02 15:30:00,40.47,40.53,40.16,40.28,487980.0,37.3919,37.4474,37.1055,37.2164,487980.0
2023-03-03 09:30:00,39.56,40.34,39.4,40.18,401109.0,36.5511,37.2718,36.4033,37.124,401109.0
2023-03-03 10:00:00,40.18,40.51,40.09,40.21,320120.0,37.124,37.4289,37.0408,37.1517,320120.0
2023-03-03 10:30:00,40.22,40.62,40.22,40.59,168868.0,37.1609,37.5305,37.1609,37.5028,168868.0
2023-03-03 11:00:00,40.6,40.69,40.51,40.58,163307.0,37.512,37.5952,37.4289,37.4936,163307.0
2023-03-03 11:30:00,40.58,40.85,40.57,40.77,170082.0,37.4936,37.743,37.4843,37.6691,170082.0
2023-03-03 12:00:00,40.79,40.95,40.76,40.95,191866.0,37.6876,37.8354,37.6599,37.8354,191866.0
2023-03-03 12:30:00,40.94,41.1,40.8,41.09,159956.0,37.8262,37.974,37.6968,37.9648,159956.0
2023-03-03 13:00:00,41.1,41.24,41.09,41.16,186863.0,37.974,38.1034,37.9648,38.0294,186863.0
2023-03-03 13:30:00,41.17,41.2,41.07,41.07,106010.0,38.0387,38.0664,37.9463,37.9463,106010.0
2023-03-03 14:00:00,41.08,41.25,41.02,41.25,146566.0,37.9555,38.1126,37.9001,38.1126,146566.0
2023-03-03 14:30:00,41.24,41.26,41.14,41.23,227062.0,38.1034,38.1218,38.011,38.0941,227062.0
2023-03-03 15:00:00,41.23,41.38,41.13,41.16,271299.0,38.0941,38.2327,38.0017,38.0294,271299.0
2023-03-03 15:30:00,41.15,41.26,41.05,41.15,688305.0,38.0202,38.1218,37.9278,38.0202,688305.0
2023-03-06 09:30:00,40.56,40.71,39.96,40.04,670781.0,37.4751,37.6137,36.9207,36.9946,670781.0
2023-03-06 10:00:00,40.04,40.1,39.86,39.96,408051.0,36.9946,37.0501,36.8283,36.9207,408051.0
2023-03-06 10:30:00,39.96,40.07,39.79,39.83,423488.0,36.9207,37.0224,36.7636,36.8006,423488.0
2023-03-06 11:00:00,39.83,40.13,39.79,40.02,448488.0,36.8006,37.0778,36.7636,36.9762,448488.0
2023-03-06 11:30:00,40.03,40.25,40.02,40.2,322646.0,36.9854,37.1887,36.9762,37.1425,322646.0
2023-03-06 12:00:00,40.21,40.44,40.18,40.34,360469.0,37.1517,37.3642,37.124,37.2718,360469.0
2023-03-06 12:30:00,40.34,40.35,40.09,40.15,300816.0,37.2718,37.2811,37.0408,37.0963,300816.0
2023-03-06 13:00:00,40.13,40.16,39.96,40.05,144340.0,37.0778,37.1055,36.9207,37.0039,144340.0
2023-03-06 13:30:00,40.05,40.17,40.03,40.16,156770.0,37.0039,37.1147,36.9854,37.1055,156770.0
2023-03-06 14:00:00,40.17,40.29,40.08,40.25,221700.0,37.1147,37.2256,37.0316,37.1887,221700.0
2023-03-06 14:30:00,40.26,40.41,40.25,40.39,175205.0,37.1979,37.3365,37.1887,37.318,175205.0
2023-03-06 15:00:00,40.39,40.42,40.08,40.11,253984.0,37.318,37.3457,37.0316,37.0593,253984.0
2023-03-06 15:30:00,40.12,40.24,40.07,40.15,882955.0,37.0685,37.1794,37.0224,37.0963,882955.0
2023-03-07 09:30:00,39.79,39.93,39.51,39.66,467431.0,36.7636,36.893,36.5049,36.6435,467431.0
2023-03-07 10:00:00,39.69,39.7,39.15,39.48,283923.0,36.6713,36.6805,36.1723,36.4772,283923.0
2023-03-07 10:30:00,39.47,39.76,39.21,39.27,201978.0,36.468,36.7359,36.2278,36.2832,201978.0
2023-03-07 11:00:00,39.27,39.62,39.25,39.29,110710.0,36.2832,36.6066,36.2647,36.3017,110710.0
2023-03-07 11:30:00,39.29,39.58,39.29,39.37,114301.0,36.3017,36.5696,36.3017,36.3756,114301.0
2023-03-07 12:00:00,39.36,39.7,39.35,39.52,167887.0,36.3664,36.6805,36.3571,36.5142,167887.0
2023-03-07 12:30:00,39.52,39.54,39.39,39.47,87476.0,36.5142,36.5327,36.3941,36.468,87476.0
2023-03-07 13:00:00,39.48,39.48,39.24,39.34,146830.0,36.4772,36.4772,36.2555,36.3479,146830.0
2023-03-07 13:30:00,39.34,39.39,39.11,39.15,145467.0,36.3479,36.3941,36.1354,36.1723,145467.0
2023-03-07 14:00:00,39.16,39.18,39.03,39.08,211206.0,36.1816,36.2,36.0615,36.1076,211206.0
2023-03-07 14:30:00,39.07,39.1,38.92,38.93,170559.0,36.0984,36.1261,35.9598,35.9691,170559.0
2023-03-07 15:00:00,38.93,39.14,38.93,39.06,190386.0,35.9691,36.1631,35.9691,36.0892,190386.0
2023-03-07 15:30:00,39.07,39.18,38.99,39.13,817572.0,36.0984,36.2,36.0245,36.1538,817572.0
2023-03-08 09:30:00,38.79,39.55,38.75,39.51,456810.0,35.8397,36.5419,35.8027,36.5049,456810.0
2023-03-08 10:00:00,39.52,39.52,38.93,39.23,288440.0,36.5142,36.5142,35.9691,36.2462,288440.0
2023-03-08 10:30:00,39.23,39.59,38.94,38.98,210142.0,36.2462,36.5789,35.9783,36.0153,210142.0
2023-03-08 11:00:00,38.99,39.05,38.74,38.91,162198.0,36.0245,36.0799,35.7935,35.9506,162198.0
2023-03-08 11:30:00,38.92,38.98,38.48,38.5,216373.0,35.9598,36.0153,35.5533,35.5718,216373.0
2023-03-08 12:00:00,38.5,38.63,38.29,38.4,246093.0,35.5718,35.6919,35.3777,35.4794,246093.0
2023-03-08 12:30:00,38.4,38.55,38.38,38.43,127834.0,35.4794,35.618,35.4609,35.5071,127834.0
2023-03-08 13:00:00,38.42,38.47,38.23,38.25,147480.0,35.4978,35.544,35.3223,35.3408,147480.0
2023-03-08 13:30:00,38.24,38.45,38.23,38.37,166972.0,35.3315,35.5256,35.3223,35.4517,166972.0
2023-03-08 14:00:00,38.38,38.45,38.34,38.4,173158.0,35.4609,35.5256,35.4239,35.4794,173158.0
2023-03-08 14:30:00,38.41,38.43,38.14,38.15,157024.0,35.4886,35.5071,35.2391,35.2484,157024.0
2023-03-08 15:00:00,38.16,38.22,38.01,38.07,257238.0,35.2576,35.3131,35.119,35.1745,257238.0
2023-03-08 15:30:00,38.07,38.51,38.05,38.49,892408.0,35.1745,35.581,35.156,35.5625,892408.0
2023-03-09 09:30:00,38.56,39.16,38.55,38.73,468976.0,35.6272,36.1816,35.618,35.7843,468976.0
2023-03-09 10:00:00,38.73,38.81,38.18,38.27,381292.0,35.7843,35.8582,35.2761,35.3593,381292.0
2023-03-09 10:30:00,38.26,38.45,38.13,38.14,219231.0,35.35,35.5256,35.2299,35.2391,219231.0
2023-03-09 11:00:00,38.14,38.27,37.92,38.09,189670.0,35.2391,35.3593,35.0359,35.1929,189670.0
2023-03-09 11:30:00,38.09,38.22,37.91,37.93,190303.0,35.1929,35.3131,35.0266,35.0451,190303.0
2023-03-09 12:00:00,37.93,38.05,37.84,37.91,209690.0,35.0451,35.156,34.962,35.0266,209690.0
2023-03-09 12:30:00,37.91,37.95,37.66,37.74,202479.0,35.0266,35.0636,34.7957,34.8696,202479.0
2023-03-09 13:00:00,37.74,37.78,37.47,37.6,249319.0,34.8696,34.9065,34.6201,34.7402,249319.0
2023-03-09 13:30:00,37.61,37.65,37.27,37.29,289434.0,34.7495,34.7864,34.4353,34.4538,289434.0
2023-03-09 14:00:00,37.28,37.55,37.24,37.42,239069.0,34.4446,34.694,34.4076,34.5739,239069.0
2023-03-09 14:30:00,37.42,37.54,37.26,37.27,189601.0,34.5739,34.6848,34.4261,34.4353,189601.0
2023-03-09 15:00:00,37.3,37.33,36.93,37.13,378176.0,34.463,34.4908,34.1212,34.306,378176.0
2023-03-09 15:30:00,37.13,37.3,36.98,37.0,756239.0,34.306,34.463,34.1674,34.1859,756239.0
2023-03-10 09:30:00,36.81,37.13,36.54,37.04,533302.0,34.0103,34.306,33.7608,34.2228,533302.0
2023-03-10 10:00:00,37.05,37.29,36.52,36.69,415905.0,34.232,34.4538,33.7424,33.8994,415905.0
2023-03-10 10:30:00,36.7,36.98,36.36,36.9,436206.0,33.9087,34.1674,33.5945,34.0935,436206.0
2023-03-10 11:00:00,36.9,37.42,36.81,37.42,278760.0,34.0935,34.5739,34.0103,34.5739,278760.0
2023-03-10 11:30:00,37.41,37.57,36.83,36.86,282225.0,34.5647,34.7125,34.0288,34.0565,282225.0
2023-03-10 12:00:00,36.85,36.94,36.63,36.8,272439.0,34.0473,34.1304,33.844,34.0011,272439.0
2023-03-10 12:30:00,36.83,36.9,36.49,36.52,185003.0,34.0288,34.0935,33.7146,33.7424,185003.0
2023-03-10 13:00:00,36.52,36.62,36.23,36.27,256437.0,33.7424,33.8348,33.4744,33.5114,256437.0
2023-03-10 13:30:00,36.27,36.32,35.95,36.12,362748.0,33.5114,33.5576,33.2157,33.3728,362748.0
2023-03-10 14:00:00,36.13,36.37,35.87,35.91,352758.0,33.382,33.6038,33.1418,33.1788,352758.0
2023-03-10 14:30:00,35.94,36.31,35.94,36.09,262945.0,33.2065,33.5483,33.2065,33.3451,262945.0
2023-03-10 15:00:00,36.09,36.16,35.87,35.97,269522.0,33.3451,33.4097,33.1418,33.2342,269522.0
2023-03-10 15:30:00,35.97,36.01,35.75,35.95,936628.0,33.2342,33.2711,33.0309,33.2157,936628.0
2023-03-13 09:30:00,34.64,34.94,33.84,34.64,1043054.0,32.0053,32.2825,31.2662,32.0053,1043054.0
2023-03-13 10:00:00,34.65,35.15,34.36,34.77,602027.0,32.0146,32.4766,31.7466,32.1255,602027.0
2023-03-13 10:30:00,34.78,35.68,34.78,35.58,777396.0,32.1347,32.9662,32.1347,32.8739,777396.0
2023-03-13 11:00:00,35.57,35.77,35.14,35.48,276241.0,32.8646,33.0494,32.4673,32.7815,276241.0
2023-03-13 11:30:00,35.49,35.53,34.84,35.27,303738.0,32.7907,32.8277,32.1901,32.5874,303738.0
2023-03-13 12:00:00,35.28,35.47,34.59,34.66,278598.0,32.5967,32.7722,31.9592,32.0238,278598.0
2023-03-13 12:30:00,34.67,35.09,34.6,34.63,250872.0,32.0331,32.4211,31.9684,31.9961,250872.0
2023-03-13 13:00:00,34.62,34.77,34.48,34.54,317875.0,31.9869,32.1255,31.8575,31.913,317875.0
2023-03-13 13:30:00,34.54,34.94,34.45,34.91,209923.0,31.913,32.2825,31.8298,32.2548,209923.0
2023-03-13 14:00:00,34.93,35.02,34.64,34.74,580702.0,32.2733,32.3564,32.0053,32.0977,580702.0
2023-03-13 14:30:00,34.75,34.84,34.44,34.71,245044.0,32.107,32.1901,31.8206,32.07,245044.0
2023-03-13 15:00:00,34.7,34.73,34.22,34.26,280682.0,32.0608,32.0885,31.6173,31.6542,280682.0
2023-03-13 15:30:00,34.25,34.93,34.25,34.52,1681782.0,31.645,32.2733,31.645,31.8945,1681782.0
2023-03-14 09:30:00,34.56,35.65,34.53,35.61,471907.0,31.9314,32.9385,31.9037,32.9016,471907.0
2023-03-14 10:00:00,35.61,35.67,35.14,35.54,898098.0,32.9016,32.957,32.4673,32.8369,898098.0
2023-03-14 10:30:00,35.54,35.75,35.28,35.4,497097.0,32.8369,33.0309,32.5967,32.7075,497097.0
2023-03-14 11:00:00,35.4,35.87,35.34,35.84,404420.0,32.7075,33.1418,32.6521,33.1141,404420.0
2023-03-14 11:30:00,35.84,35.9,35.63,35.73,191391.0,33.1141,33.1695,32.9201,33.0124,191391.0
2023-03-14 12:00:00,35.73,35.8,35.43,35.43,182883.0,33.0124,33.0771,32.7353,32.7353,182883.0
2023-03-14 12:30:00,35.43,35.56,35.18,35.25,155665.0,32.7353,32.8554,32.5043,32.569,155665.0
2023-03-14 13:00:00,35.25,35.36,34.85,35.03,193230.0,32.569,32.6706,32.1994,32.3657,193230.0
2023-03-14 13:30:00,35.05,35.18,34.89,34.95,177056.0,32.3842,32.5043,32.2363,32.2918,177056.0
2023-03-14 14:00:00,34.94,34.99,34.57,34.64,178803.0,32.2825,32.3287,31.9407,32.0053,178803.0
2023-03-14 14:30:00,34.65,34.72,34.26,34.28,226171.0,32.0146,32.0793,31.6542,31.6727,226171.0
2023-03-14 15:00:00,34.28,34.29,33.78,34.13,360067.0,31.6727,31.682,31.2108,31.5341,360067.0
2023-03-14 15:30:00,34.15,34.87,34.12,34.83,1409266.0,31.5526,32.2179,31.5249,32.1809,1409266.0
2023-03-15 09:30:00,33.07,33.35,32.52,32.81,1645853.0,30.5548,30.8135,30.0466,30.3145,1645853.0
2023-03-15 10:00:00,32.79,33.51,32.78,33.23,974922.0,30.2961,30.9613,30.2868,30.7026,974922.0
2023-03-15 10:30:00,33.23,33.23,32.5,32.61,733282.0,30.7026,30.7026,30.0281,30.1297,733282.0
2023-03-15 11:00:00,32.59,32.99,32.46,32.62,549585.0,30.1113,30.4808,29.9912,30.139,549585.0
2023-03-15 11:30:00,32.62,32.73,32.11,32.27,767796.0,30.139,30.2406,29.6678,29.8156,767796.0
2023-03-15 12:00:00,32.25,32.34,31.49,31.78,436690.0,29.7971,29.8803,29.0949,29.3629,436690.0
2023-03-15 12:30:00,31.77,31.88,31.46,31.55,361346.0,29.3536,29.4553,29.0672,29.1504,361346.0
2023-03-15 13:00:00,31.55,32.25,31.55,31.92,500539.0,29.1504,29.7971,29.1504,29.4922,500539.0
2023-03-15 13:30:00,31.93,32.11,31.7,31.95,737784.0,29.5015,29.6678,29.289,29.5199,737784.0
2023-03-15 14:00:00,31.95,32.19,31.61,32.07,372235.0,29.5199,29.7417,29.2058,29.6308,372235.0
2023-03-15 14:30:00,32.07,32.47,32.01,32.09,575536.0,29.6308,30.0004,29.5754,29.6493,575536.0
2023-03-15 15:00:00,32.08,32.28,31.86,32.01,426743.0,29.6401,29.8248,29.4368,29.5754,426743.0
2023-03-15 15:30:00,32.01,32.07,31.72,32.05,1304836.0,29.5754,29.6308,29.3074,29.6123,1304836.0
2023-03-16 09:30:00,31.17,32.35,30.92,32.28,964374.0,28.7993,29.8895,28.5683,29.8248,964374.0
2023-03-16 10:00:00,32.27,32.28,31.14,31.42,542039.0,29.8156,29.8248,28.7716,29.0303,542039.0
2023-03-16 10:30:00,31.44,32.18,31.4,32.1,431220.0,29.0487,29.7325,29.0118,29.6585,431220.0
2023-03-16 11:00:00,32.09,32.23,31.88,32.13,412288.0,29.6493,29.7786,29.4553,29.6863,412288.0
2023-03-16 11:30:00,32.13,32.21,31.8,32.09,237341.0,29.6863,29.7602,29.3814,29.6493,237341.0
2023-03-16 12:00:00,32.12,32.3,31.93,32.28,283428.0,29.677,29.8433,29.5015,29.8248,283428.0
2023-03-16 12:30:00,32.28,32.6,32.1,32.57,323326.0,29.8248,30.1205,29.6585,30.0928,323326.0
2023-03-16 13:00:00,32.58,32.88,32.54,32.73,366636.0,30.102,30.3792,30.0651,30.2406,366636.0
2023-03-16 13:30:00,32.72,32.8,32.56,32.76,265359.0,30.2314,30.3053,30.0835,30.2683,265359.0
2023-03-16 14:00:00,32.74,32.77,32.33,32.46,319453.0,30.2499,30.2776,29.871,29.9912,319453.0
2023-03-16 14:30:00,32.45,32.53,32.22,32.52,254805.0,29.9819,30.0558,29.7694,30.0466,254805.0
2023-03-16 15:00:00,32.53,32.67,32.43,32.61,433335.0,30.0558,30.1852,29.9634,30.1297,433335.0
2023-03-16 15:30:00,32.62,32.83,32.59,32.82,766553.0,30.139,30.333,30.1113,30.3238,766553.0
2023-03-17 09:30:00,32.69,32.79,32.03,32.17,1018174.0,30.2037,30.2961,29.5939,29.7232,1018174.0
2023-03-17 10:00:00,32.18,32.45,31.7,31.79,504260.0,29.7325,29.9819,29.289,29.3721,504260.0
2023-03-17 10:30:00,31.8,31.96,31.6,31.61,493788.0,29.3814,29.5292,29.1966,29.2058,493788.0
2023-03-17 11:00:00,31.6,31.99,31.58,31.8,377289.0,29.1966,29.5569,29.1781,29.3814,377289.0
2023-03-17 11:30:00,31.79,31.97,31.43,31.97,392947.0,29.3721,29.5384,29.0395,29.5384,392947.0
2023-03-17 12:00:00,31.97,32.19,31.86,32.05,359214.0,29.5384,29.7417,29.4368,29.6123,359214.0
2023-03-17 12:30:00,32.06,32.17,31.6,31.78,308655.0,29.6216,29.7232,29.1966,29.3629,308655.0
2023-03-17 13:00:00,31.78,31.85,31.65,31.76,289370.0,29.3629,29.4275,29.2428,29.3444,289370.0
2023-03-17 13:30:00,31.76,31.84,31.6,31.68,207376.0,29.3444,29.4183,29.1966,29.2705,207376.0
2023-03-17 14:00:00,31.68,31.71,31.48,31.6,226261.0,29.2705,29.2982,29.0857,29.1966,226261.0
2023-03-17 14:30:00,31.59,31.78,31.53,31.71,318885.0,29.1873,29.3629,29.1319,29.2982,318885.0
2023-03-17 15:00:00,31.71,31.82,31.62,31.79,333989.0,29.2982,29.3998,29.215,29.3721,333989.0
2023-03-17 15:30:00,31.78,31.86,31.62,31.75,1055724.0,29.3629,29.4368,29.215,29.3352,1055724.0
2023-03-20 09:30:00,31.86,32.42,31.71,32.41,696102.0,29.4368,29.9542,29.2982,29.945,696102.0
2023-03-20 10:00:00,32.42,32.79,32.23,32.79,536897.0,29.9542,30.2961,29.7786,30.2961,536897.0
2023-03-20 10:30:00,32.79,32.87,32.49,32.74,296604.0,30.2961,30.37,30.0189,30.2499,296604.0
2023-03-20 11:00:00,32.74,32.94,32.43,32.92,491002.0,30.2499,30.4346,29.9634,30.4162,491002.0
2023-03-20 11:30:00,32.92,33.11,32.83,32.85,398179.0,30.4162,30.5917,30.333,30.3515,398179.0
2023-03-20 12:00:00,32.84,32.93,32.46,32.71,295329.0,30.3423,30.4254,29.9912,30.2221,295329.0
2023-03-20 12:30:00,32.71,32.85,32.65,32.8,161101.0,30.2221,30.3515,30.1667,30.3053,161101.0
2023-03-20 13:00:00,32.8,33.14,32.77,32.95,292390.0,30.3053,30.6194,30.2776,30.4439,292390.0
2023-03-20 13:30:00,32.96,33.1,32.92,33.07,316136.0,30.4531,30.5825,30.4162,30.5548,316136.0
2023-03-20 14:00:00,33.07,33.09,32.81,33.0,227639.0,30.5548,30.5732,30.3145,30.4901,227639.0
2023-03-20 14:30:00,32.99,33.02,32.79,32.9,203185.0,30.4808,30.5086,30.2961,30.3977,203185.0
2023-03-20 15:00:00,32.89,32.95,32.78,32.94,258714.0,30.3884,30.4439,30.2868,30.4346,258714.0
2023-03-20 15:30:00,32.93,33.07,32.83,32.88,640298.0,30.4254,30.5548,30.333,30.3792,640298.0
2023-03-21 09:30:00,33.76,34.17,33.69,34.12,673566.0,31.1923,31.5711,31.1276,31.5249,673566.0
2023-03-21 10:00:00,34.13,34.36,33.68,33.83,1007242.0,31.5341,31.7466,31.1184,31.257,1007242.0
2023-03-21 10:30:00,33.82,34.27,33.64,34.11,562326.0,31.2477,31.6635,31.0814,31.5157,562326.0
2023-03-21 11:00:00,34.11,34.68,34.02,34.57,826570.0,31.5157,32.0423,31.4325,31.9407,826570.0
2023-03-21 11:30:00,34.57,34.82,34.46,34.68,859438.0,31.9407,32.1717,31.839,32.0423,859438.0
2023-03-21 12:00:00,34.66,34.68,34.3,34.54,449564.0,32.0238,32.0423,31.6912,31.913,449564.0
2023-03-21 12:30:00,34.53,34.8,34.52,34.63,461568.0,31.9037,32.1532,31.8945,31.9961,461568.0
2023-03-21 13:00:00,34.64,35.13,34.59,35.12,470930.0,32.0053,32.4581,31.9592,32.4488,470930.0
2023-03-21 13:30:00,35.13,35.36,35.1,35.27,387950.0,32.4581,32.6706,32.4304,32.5874,387950.0
2023-03-21 14:00:00,35.27,35.35,35.17,35.29,442910.0,32.5874,32.6613,32.495,32.6059,442910.0
2023-03-21 14:30:00,35.28,35.38,35.11,35.34,229473.0,32.5967,32.6891,32.4396,32.6521,229473.0
2023-03-21 15:00:00,35.33,35.42,35.2,35.27,308454.0,32.6429,32.726,32.5228,32.5874,308454.0
2023-03-21 15:30:00,35.27,35.49,34.99,35.05,1288194.0,32.5874,32.7907,32.3287,32.3842,1288194.0
2023-03-22 09:30:00,35.04,35.35,34.59,34.9,454503.0,32.3749,32.6613,31.9592,32.2456,454503.0
2023-03-22 10:00:00,34.91,35.04,34.77,34.86,323790.0,32.2548,32.3749,32.1255,32.2086,323790.0
2023-03-22 10:30:00,34.87,35.22,34.79,35.15,328130.0,32.2179,32.5412,32.1439,32.4766,328130.0
2023-03-22 11:00:00,35.14,35.2,34.97,35.05,251006.0,32.4673,32.5228,32.3102,32.3842,251006.0
2023-03-22 11:30:00,35.06,35.14,34.9,34.92,199865.0,32.3934,32.4673,32.2456,32.2641,199865.0
2023-03-22 12:00:00,34.93,34.93,34.71,34.86,239842.0,32.2733,32.2733,32.07,32.2086,239842.0
2023-03-22 12:30:00,34.84,34.99,34.81,34.91,180164.0,32.1901,32.3287,32.1624,32.2548,180164.0
2023-03-22 13:00:00,34.91,35.04,34.78,34.99,245484.0,32.2548,32.3749,32.1347,32.3287,245484.0
2023-03-22 13:30:00,35.0,35.21,34.94,35.18,297313.0,32.338,32.532,32.2825,32.5043,297313.0
2023-03-22 14:00:00,35.18,35.53,34.87,35.29,1278174.0,32.5043,32.8277,32.2179,32.6059,1278174.0
2023-03-22 14:30:00,35.3,35.62,34.78,35.02,993455.0,32.6151,32.9108,32.1347,32.3564,993455.0
2023-03-22 15:00:00,35.04,35.16,34.49,35.13,718829.0,32.3749,32.4858,31.8668,32.4581,718829.0
2023-03-22 15:30:00,35.13,35.18,34.33,34.34,1643660.0,32.4581,32.5043,31.7189,31.7282,1643660.0
2023-03-23 09:30:00,34.48,35.27,34.45,35.05,744663.0,31.8575,32.5874,31.8298,32.3842,744663.0
2023-03-23 10:00:00,35.05,35.2,34.81,34.89,652412.0,32.3842,32.5228,32.1624,32.2363,652412.0
2023-03-23 10:30:00,34.9,35.23,34.66,35.18,388083.0,32.2456,32.5505,32.0238,32.5043,388083.0
2023-03-23 11:00:00,35.2,35.26,34.92,34.95,364542.0,32.5228,32.5782,32.2641,32.2918,364542.0
2023-03-23 11:30:00,34.95,35.09,34.59,34.59,380897.0,32.2918,32.4211,31.9592,31.9592,380897.0
2023-03-23 12:00:00,34.58,34.7,34.32,34.34,397999.0,31.9499,32.0608,31.7097,31.7282,397999.0
2023-03-23 12:30:00,34.31,34.39,34.1,34.2,442735.0,31.7004,31.7744,31.5064,31.5988,442735.0
2023-03-23 13:00:00,34.2,34.23,33.78,33.9,336734.0,31.5988,31.6265,31.2108,31.3216,336734.0
2023-03-23 13:30:00,33.9,34.11,33.89,33.9,245626.0,31.3216,31.5157,31.3124,31.3216,245626.0
2023-03-23 14:00:00,33.91,34.02,33.72,33.73,266754.0,31.3309,31.4325,31.1553,31.1646,266754.0
2023-03-23 14:30:00,33.73,33.79,33.39,33.6,281640.0,31.1646,31.22,30.8504,31.0444,281640.0
2023-03-23 15:00:00,33.6,33.98,33.35,33.61,348986.0,31.0444,31.3955,30.8135,31.0537,348986.0
2023-03-23 15:30:00,33.6,34.11,33.54,34.0,1331314.0,31.0444,31.5157,30.989,31.414,1331314.0
2023-03-24 09:30:00,33.35,33.93,33.09,33.79,1156703.0,30.8135,31.3493,30.5732,31.22,1156703.0
2023-03-24 10:00:00,33.79,34.04,33.49,33.97,315933.0,31.22,31.451,30.9428,31.3863,315933.0
2023-03-24 10:30:00,33.99,34.04,33.53,33.63,285377.0,31.4048,31.451,30.9798,31.0722,285377.0
2023-03-24 11:00:00,33.62,33.96,33.53,33.81,238711.0,31.0629,31.3771,30.9798,31.2385,238711.0
2023-03-24 11:30:00,33.8,34.34,33.79,34.33,315076.0,31.2292,31.7282,31.22,31.7189,315076.0
2023-03-24 12:00:00,34.34,34.53,33.96,34.13,272725.0,31.7282,31.9037,31.3771,31.5341,272725.0
2023-03-24 12:30:00,34.14,34.34,34.06,34.29,220099.0,31.5434,31.7282,31.4695,31.682,220099.0
2023-03-24 13:00:00,34.29,34.48,34.26,34.36,180242.0,31.682,31.8575,31.6542,31.7466,180242.0
2023-03-24 13:30:00,34.38,34.43,34.26,34.38,226410.0,31.7651,31.8113,31.6542,31.7651,226410.0
2023-03-24 14:00:00,34.39,34.51,34.36,34.41,224302.0,31.7744,31.8852,31.7466,31.7928,224302.0
2023-03-24 14:30:00,34.4,34.6,34.36,34.49,192158.0,31.7836,31.9684,31.7466,31.8668,192158.0
2023-03-24 15:00:00,34.5,34.68,34.4,34.58,186850.0,31.876,32.0423,31.7836,31.9499,186850.0
2023-03-24 15:30:00,34.58,34.62,34.36,34.5,698329.0,31.9499,31.9869,31.7466,31.876,698329.0
2023-03-27 09:30:00,34.97,35.19,34.47,34.88,625961.0,32.3102,32.5135,31.8483,32.2271,625961.0
2023-03-27 10:00:00,34.89,35.1,34.75,34.75,470674.0,32.2363,32.4304,32.107,32.107,470674.0
2023-03-27 10:30:00,34.76,35.12,34.67,34.92,500630.0,32.1162,32.4488,32.0331,32.2641,500630.0
2023-03-27 11:00:00,34.93,35.01,34.58,34.76,386714.0,32.2733,32.3472,31.9499,32.1162,386714.0
2023-03-27 11:30:00,34.77,35.04,34.73,35.01,303482.0,32.1255,32.3749,32.0885,32.3472,303482.0
2023-03-27 12:00:00,35.01,35.31,34.91,35.25,359863.0,32.3472,32.6244,32.2548,32.569,359863.0
2023-03-27 12:30:00,35.26,35.31,35.11,35.17,402286.0,32.5782,32.6244,32.4396,32.495,402286.0
2023-03-27 13:00:00,35.17,35.4,35.16,35.36,221538.0,32.495,32.7075,32.4858,32.6706,221538.0
2023-03-27 13:30:00,35.36,35.57,35.33,35.56,243699.0,32.6706,32.8646,32.6429,32.8554,243699.0
2023-03-27 14:00:00,35.55,35.71,35.51,35.7,247971.0,32.8461,32.994,32.8092,32.9847,247971.0
2023-03-27 14:30:00,35.7,35.77,35.64,35.7,194719.0,32.9847,33.0494,32.9293,32.9847,194719.0
2023-03-27 15:00:00,35.7,35.77,35.47,35.63,260937.0,32.9847,33.0494,32.7722,32.9201,260937.0
2023-03-27 15:30:00,35.63,35.7,35.31,35.38,1122494.0,32.9201,32.9847,32.6244,32.6891,1122494.0
2023-03-28 09:30:00,35.04,35.74,35.0,35.45,445784.0,32.3749,33.0217,32.338,32.7537,445784.0
2023-03-28 10:00:00,35.44,35.71,35.32,35.62,229120.0,32.7445,32.994,32.6336,32.9108,229120.0
2023-03-28 10:30:00,35.62,35.76,35.41,35.59,343582.0,32.9108,33.0402,32.7168,32.8831,343582.0
2023-03-28 11:00:00,35.59,35.95,35.59,35.89,304110.0,32.8831,33.2157,32.8831,33.1603,304110.0
2023-03-28 11:30:00,35.89,36.14,35.8,36.14,273248.0,33.1603,33.3913,33.0771,33.3913,273248.0
2023-03-28 12:00:00,36.14,36.23,36.03,36.21,222884.0,33.3913,33.4744,33.2896,33.4559,222884.0
2023-03-28 12:30:00,36.21,36.3,35.93,36.05,411152.0,33.4559,33.5391,33.1972,33.3081,411152.0
2023-03-28 13:00:00,36.06,36.16,35.82,36.12,264174.0,33.3173,33.4097,33.0956,33.3728,264174.0
2023-03-28 13:30:00,36.11,36.11,35.78,35.93,301920.0,33.3635,33.3635,33.0586,33.1972,301920.0
2023-03-28 14:00:00,35.92,36.06,35.78,35.8,179064.0,33.188,33.3173,33.0586,33.0771,179064.0
2023-03-28 14:30:00,35.81,35.92,35.67,35.91,173415.0,33.0864,33.188,32.957,33.1788,173415.0
2023-03-28 15:00:00,35.92,35.99,35.83,35.87,220876.0,33.188,33.2527,33.1048,33.1418,220876.0
2023-03-28 15:30:00,35.87,35.96,35.78,35.9,524001.0,33.1418,33.225,33.0586,33.1695,524001.0
2023-03-29 09:30:00,36.34,36.49,35.81,35.99,589569.0,33.576,33.7146,33.0864,33.2527,589569.0
2023-03-29 10:00:00,36.0,36.16,35.71,35.96,603663.0,33.2619,33.4097,32.994,33.225,603663.0
2023-03-29 10:30:00,35.98,36.28,35.94,36.22,996012.0,33.2434,33.5206,33.2065,33.4652,996012.0
2023-03-29 11:00:00,36.22,36.32,36.03,36.1,331810.0,33.4652,33.5576,33.2896,33.3543,331810.0
2023-03-29 11:30:00,36.09,36.21,35.78,35.81,350125.0,33.3451,33.4559,33.0586,33.0864,350125.0
2023-03-29 12:00:00,35.81,36.02,35.77,35.94,267824.0,33.0864,33.2804,33.0494,33.2065,267824.0
2023-03-29 12:30:00,35.94,36.06,35.88,36.0,194274.0,33.2065,33.3173,33.151,33.2619,194274.0
2023-03-29 13:00:00,35.99,36.07,35.97,35.98,143202.0,33.2527,33.3266,33.2342,33.2434,143202.0
2023-03-29 13:30:00,35.98,36.03,35.88,35.91,245904.0,33.2434,33.2896,33.151,33.1788,245904.0
2023-03-29 14:00:00,35.91,36.02,35.87,35.89,180088.0,33.1788,33.2804,33.1418,33.1603,180088.0
2023-03-29 14:30:00,35.9,36.02,35.89,35.95,313254.0,33.1695,33.2804,33.1603,33.2157,313254.0
2023-03-29 15:00:00,35.95,36.02,35.83,35.84,434924.0,33.2157,33.2804,33.1048,33.1141,434924.0
2023-03-29 15:30:00,35.83,35.99,35.74,35.9,1242237.0,33.1048,33.2527,33.0217,33.1695,1242237.0
2023-03-30 09:30:00,36.42,36.58,35.86,36.0,666402.0,33.65,33.7978,33.1326,33.2619,666402.0
2023-03-30 10:00:00,36.02,36.09,35.63,35.68,315944.0,33.2804,33.3451,32.9201,32.9662,315944.0
2023-03-30 10:30:00,35.69,35.96,35.54,35.7,346639.0,32.9755,33.225,32.8369,32.9847,346639.0
2023-03-30 11:00:00,35.7,35.82,35.55,35.79,225944.0,32.9847,33.0956,32.8461,33.0679,225944.0
2023-03-30 11:30:00,35.78,35.87,35.64,35.73,179398.0,33.0586,33.1418,32.9293,33.0124,179398.0
2023-03-30 12:00:00,35.73,35.8,35.66,35.71,138869.0,33.0124,33.0771,32.9478,32.994,138869.0
2023-03-30 12:30:00,35.71,35.75,35.6,35.69,168573.0,32.994,33.0309,32.8923,32.9755,168573.0
2023-03-30 13:00:00,35.69,35.79,35.66,35.69,173110.0,32.9755,33.0679,32.9478,32.9755,173110.0
2023-03-30 13:30:00,35.68,35.68,35.47,35.61,215494.0,32.9662,32.9662,32.7722,32.9016,215494.0
2023-03-30 14:00:00,35.62,35.63,35.5,35.54,254008.0,32.9108,32.9201,32.7999,32.8369,254008.0
2023-03-30 14:30:00,35.54,35.59,35.44,35.5,288109.0,32.8369,32.8831,32.7445,32.7999,288109.0
2023-03-30 15:00:00,35.51,35.55,35.34,35.46,821571.0,32.8092,32.8461,32.6521,32.763,821571.0
2023-03-30 15:30:00,35.47,35.52,35.27,35.39,1566446.0,32.7722,32.8184,32.5874,32.6983,1566446.0
2023-03-31 09:30:00,35.76,36.02,35.56,35.78,751253.0,33.0402,33.2804,32.8554,33.0586,751253.0
2023-03-31 10:00:00,35.78,35.9,35.56,35.61,218899.0,33.0586,33.1695,32.8554,32.9016,218899.0
2023-03-31 10:30:00,35.61,35.74,35.44,35.56,218401.0,32.9016,33.0217,32.7445,32.8554,218401.0
2023-03-31 11:00:00,35.56,35.66,35.4,35.59,456430.0,32.8554,32.9478,32.7075,32.8831,456430.0
2023-03-31 11:30:00,35.59,35.75,35.52,35.71,244238.0,32.8831,33.0309,32.8184,32.994,244238.0
2023-03-31 12:00:00,35.7,35.76,35.6,35.64,175472.0,32.9847,33.0402,32.8923,32.9293,175472.0
2023-03-31 12:30:00,35.65,35.73,35.55,35.71,274685.0,32.9385,33.0124,32.8461,32.994,274685.0
2023-03-31 13:00:00,35.72,35.81,35.66,35.79,280095.0,33.0032,33.0864,32.9478,33.0679,280095.0
2023-03-31 13:30:00,35.79,35.85,35.72,35.79,177755.0,33.0679,33.1233,33.0032,33.0679,177755.0
2023-03-31 14:00:00,35.79,35.89,35.76,35.89,207249.0,33.0679,33.1603,33.0402,33.1603,207249.0
2023-03-31 14:30:00,35.89,35.89,35.76,35.81,227710.0,33.1603,33.1603,33.0402,33.0864,227710.0
2023-03-31 15:00:00,35.82,36.04,35.81,36.02,455686.0,33.0956,33.2989,33.0864,33.2804,455686.0
2023-03-31 15:30:00,36.01,36.09,35.83,36.05,1054869.0,33.2711,33.3451,33.1048,33.3081,1054869.0
2023-04-03 09:30:00,38.27,39.44,38.24,39.09,1808574.0,35.3593,36.4403,35.3315,36.1169,1808574.0
2023-04-03 10:00:00,39.09,39.27,38.67,38.97,703994.0,36.1169,36.2832,35.7288,36.006,703994.0
2023-04-03 10:30:00,38.97,39.02,38.38,38.43,729106.0,36.006,36.0522,35.4609,35.5071,729106.0
2023-04-03 11:00:00,38.44,38.5,38.21,38.3,446665.0,35.5163,35.5718,35.3038,35.387,446665.0
2023-04-03 11:30:00,38.28,38.91,38.28,38.73,597863.0,35.3685,35.9506,35.3685,35.7843,597863.0
2023-04-03 12:00:00,38.74,38.81,38.51,38.81,416148.0,35.7935,35.8582,35.581,35.8582,416148.0
2023-04-03 12:30:00,38.82,39.04,38.77,39.03,215906.0,35.8674,36.0707,35.8212,36.0615,215906.0
2023-04-03 13:00:00,39.03,39.21,38.91,39.16,255694.0,36.0615,36.2278,35.9506,36.1816,255694.0
2023-04-03 13:30:00,39.16,39.23,38.91,38.91,353712.0,36.1816,36.2462,35.9506,35.9506,353712.0
2023-04-03 14:00:00,38.91,39.08,38.86,39.02,240086.0,35.9506,36.1076,35.9044,36.0522,240086.0
2023-04-03 14:30:00,39.03,39.3,38.96,39.26,341817.0,36.0615,36.3109,35.9968,36.274,341817.0
2023-04-03 15:00:00,39.26,39.47,39.26,39.4,428692.0,36.274,36.468,36.274,36.4033,428692.0
2023-04-03 15:30:00,39.4,39.43,39.06,39.2,823296.0,36.4033,36.431,36.0892,36.2185,823296.0
2023-04-04 09:30:00,39.42,39.59,38.89,39.02,607233.0,36.4218,36.5789,35.9321,36.0522,607233.0
2023-04-04 10:00:00,39.01,39.08,38.66,38.86,787853.0,36.043,36.1076,35.7196,35.9044,787853.0
2023-04-04 10:30:00,38.88,38.89,38.31,38.5,471265.0,35.9229,35.9321,35.3962,35.5718,471265.0
2023-04-04 11:00:00,38.53,38.77,38.26,38.54,567835.0,35.5995,35.8212,35.35,35.6087,567835.0
2023-04-04 11:30:00,38.52,38.52,37.8,38.09,759179.0,35.5902,35.5902,34.925,35.1929,759179.0
2023-04-04 12:00:00,38.1,38.19,37.67,37.89,303913.0,35.2022,35.2853,34.8049,35.0082,303913.0
2023-04-04 12:30:00,37.89,37.89,37.51,37.58,377485.0,35.0082,35.0082,34.6571,34.7217,377485.0
2023-04-04 13:00:00,37.56,38.05,37.49,38.01,439545.0,34.7033,35.156,34.6386,35.119,439545.0
2023-04-04 13:30:00,38.02,38.11,37.75,37.76,567995.0,35.1283,35.2114,34.8788,34.888,567995.0
2023-04-04 14:00:00,37.76,37.92,37.67,37.74,320275.0,34.888,35.0359,34.8049,34.8696,320275.0
2023-04-04 14:30:00,37.75,37.85,37.66,37.71,188711.0,34.8788,34.9712,34.7957,34.8418,188711.0
2023-04-04 15:00:00,37.7,37.72,37.56,37.63,238061.0,34.8326,34.8511,34.7033,34.7679,238061.0
2023-04-04 15:30:00,37.63,38.13,37.62,38.1,1337002.0,34.7679,35.2299,34.7587,35.2022,1337002.0
2023-04-05 09:30:00,37.94,38.15,37.51,37.82,372198.0,35.0544,35.2484,34.6571,34.9435,372198.0
2023-04-05 10:00:00,37.8,37.83,37.34,37.48,331294.0,34.925,34.9527,34.5,34.6293,331294.0
2023-04-05 10:30:00,37.49,37.78,37.15,37.39,312022.0,34.6386,34.9065,34.3244,34.5462,312022.0
2023-04-05 11:00:00,37.4,37.55,37.22,37.23,418680.0,34.5554,34.694,34.3891,34.3984,418680.0
2023-04-05 11:30:00,37.24,37.66,37.2,37.61,179617.0,34.4076,34.7957,34.3706,34.7495,179617.0
2023-04-05 12:00:00,37.6,37.68,37.41,37.5,226652.0,34.7402,34.8141,34.5647,34.6478,226652.0
2023-04-05 12:30:00,37.5,37.5,37.26,37.39,189990.0,34.6478,34.6478,34.4261,34.5462,189990.0
2023-04-05 13:00:00,37.39,37.85,37.39,37.79,204306.0,34.5462,34.9712,34.5462,34.9158,204306.0
2023-04-05 13:30:00,37.79,37.93,37.76,37.91,278322.0,34.9158,35.0451,34.888,35.0266,278322.0
2023-04-05 14:00:00,37.91,38.1,37.86,37.87,320994.0,35.0266,35.2022,34.9804,34.9897,320994.0
2023-04-05 14:30:00,37.87,37.93,37.73,37.73,551489.0,34.9897,35.0451,34.8603,34.8603,551489.0
2023-04-05 15:00:00,37.73,37.9,37.65,37.89,395843.0,34.8603,35.0174,34.7864,35.0082,395843.0
2023-04-05 15:30:00,37.89,38.18,37.89,38.01,1274764.0,35.0082,35.2761,35.0082,35.119,1274764.0
2023-04-06 09:30:00,37.81,38.24,37.55,38.15,592369.0,34.9342,35.3315,34.694,35.2484,592369.0
2023-04-06 10:00:00,38.15,38.36,38.05,38.11,398210.0,35.2484,35.4424,35.156,35.2114,398210.0
2023-04-06 10:30:00,38.1,38.16,37.89,38.05,261056.0,35.2022,35.2576,35.0082,35.156,261056.0
2023-04-06 11:00:00,38.04,38.32,38.01,38.28,205685.0,35.1468,35.4055,35.119,35.3685,205685.0
2023-04-06 11:30:00,38.29,38.54,38.2,38.52,375731.0,35.3777,35.6087,35.2946,35.5902,375731.0
2023-04-06 12:00:00,38.52,38.54,38.32,38.34,189305.0,35.5902,35.6087,35.4055,35.4239,189305.0
2023-04-06 12:30:00,38.33,38.52,38.31,38.32,120558.0,35.4147,35.5902,35.3962,35.4055,120558.0
2023-04-06 13:00:00,38.32,38.44,38.24,38.42,199603.0,35.4055,35.5163,35.3315,35.4978,199603.0
2023-04-06 13:30:00,38.42,38.45,38.22,38.28,145002.0,35.4978,35.5256,35.3131,35.3685,145002.0
2023-04-06 14:00:00,38.27,38.39,38.19,38.32,181600.0,35.3593,35.4701,35.2853,35.4055,181600.0
2023-04-06 14:30:00,38.31,38.42,38.19,38.21,219333.0,35.3962,35.4978,35.2853,35.3038,219333.0
2023-04-06 15:00:00,38.21,38.25,38.04,38.19,372952.0,35.3038,35.3408,35.1468,35.2853,372952.0
2023-04-06 15:30:00,38.19,38.23,38.02,38.08,713151.0,35.2853,35.3223,35.1283,35.1837,713151.0
2023-04-10 09:30:00,38.27,39.5,38.27,39.11,715666.0,35.3593,36.4957,35.3593,36.1354,715666.0
2023-04-10 10:00:00,39.11,39.28,38.95,39.16,331997.0,36.1354,36.2924,35.9875,36.1816,331997.0
2023-04-10 10:30:00,39.16,39.26,38.72,38.74,300755.0,36.1816,36.274,35.775,35.7935,300755.0
2023-04-10 11:00:00,38.75,38.98,38.72,38.96,182282.0,35.8027,36.0153,35.775,35.9968,182282.0
2023-04-10 11:30:00,38.96,39.13,38.64,38.71,485315.0,35.9968,36.1538,35.7011,35.7658,485315.0
2023-04-10 12:00:00,38.72,38.93,38.67,38.85,341751.0,35.775,35.9691,35.7288,35.8951,341751.0
2023-04-10 12:30:00,38.83,39.04,38.83,38.97,171231.0,35.8767,36.0707,35.8767,36.006,171231.0
2023-04-10 13:00:00,38.98,39.02,38.88,38.93,196789.0,36.0153,36.0522,35.9229,35.9691,196789.0
2023-04-10 13:30:00,38.94,39.08,38.86,39.02,159457.0,35.9783,36.1076,35.9044,36.0522,159457.0
2023-04-10 14:00:00,39.02,39.13,39.0,39.03,143272.0,36.0522,36.1538,36.0337,36.0615,143272.0
2023-04-10 14:30:00,39.03,39.08,38.96,39.02,131502.0,36.0615,36.1076,35.9968,36.0522,131502.0
2023-04-10 15:00:00,39.04,39.09,38.98,39.02,231517.0,36.0707,36.1169,36.0153,36.0522,231517.0
2023-04-10 15:30:00,39.02,39.31,39.0,39.09,1057712.0,36.0522,36.3202,36.0337,36.1169,1057712.0
2023-04-11 09:30:00,39.62,39.82,39.14,39.18,461744.0,36.6066,36.7914,36.1631,36.2,461744.0
2023-04-11 10:00:00,39.19,39.9,39.16,39.77,384054.0,36.2093,36.8653,36.1816,36.7452,384054.0
2023-04-11 10:30:00,39.77,39.8,39.56,39.75,182480.0,36.7452,36.7729,36.5511,36.7267,182480.0
2023-04-11 11:00:00,39.76,40.02,39.71,39.97,275025.0,36.7359,36.9762,36.6897,36.93,275025.0
2023-04-11 11:30:00,39.96,40.42,39.89,40.4,328266.0,36.9207,37.3457,36.856,37.3273,328266.0
2023-04-11 12:00:00,40.4,40.41,40.1,40.13,282151.0,37.3273,37.3365,37.0501,37.0778,282151.0
2023-04-11 12:30:00,40.12,40.32,40.11,40.27,193007.0,37.0685,37.2533,37.0593,37.2071,193007.0
2023-04-11 13:00:00,40.26,40.34,40.15,40.22,239724.0,37.1979,37.2718,37.0963,37.1609,239724.0
2023-04-11 13:30:00,40.21,40.22,40.02,40.08,155515.0,37.1517,37.1609,36.9762,37.0316,155515.0
2023-04-11 14:00:00,40.07,40.18,39.92,40.04,155105.0,37.0224,37.124,36.8838,36.9946,155105.0
2023-04-11 14:30:00,40.03,40.14,40.01,40.09,237012.0,36.9854,37.087,36.9669,37.0408,237012.0
2023-04-11 15:00:00,40.1,40.12,39.96,40.05,361530.0,37.0501,37.0685,36.9207,37.0039,361530.0
2023-04-11 15:30:00,40.05,40.1,39.87,39.92,763372.0,37.0039,37.0501,36.8376,36.8838,763372.0
2023-04-12 09:30:00,40.13,40.36,39.83,39.85,379184.0,37.0778,37.2903,36.8006,36.8191,379184.0
2023-04-12 10:00:00,39.84,40.21,39.74,39.84,362768.0,36.8098,37.1517,36.7175,36.8098,362768.0
2023-04-12 10:30:00,39.87,39.91,39.65,39.67,268341.0,36.8376,36.8745,36.6343,36.6528,268341.0
2023-04-12 11:00:00,39.69,39.81,39.56,39.72,213783.0,36.6713,36.7821,36.5511,36.699,213783.0
2023-04-12 11:30:00,39.73,39.78,39.6,39.76,185580.0,36.7082,36.7544,36.5881,36.7359,185580.0
2023-04-12 12:00:00,39.77,39.91,39.68,39.91,145648.0,36.7452,36.8745,36.662,36.8745,145648.0
2023-04-12 12:30:00,39.92,40.09,39.91,40.03,163542.0,36.8838,37.0408,36.8745,36.9854,163542.0
2023-04-12 13:00:00,40.04,40.23,40.02,40.02,231500.0,36.9946,37.1702,36.9762,36.9762,231500.0
2023-04-12 13:30:00,40.03,40.05,39.82,39.88,125026.0,36.9854,37.0039,36.7914,36.8468,125026.0
2023-04-12 14:00:00,39.88,39.98,39.76,39.81,191554.0,36.8468,36.9392,36.7359,36.7821,191554.0
2023-04-12 14:30:00,39.8,39.81,39.66,39.77,271084.0,36.7729,36.7821,36.6435,36.7452,271084.0
2023-04-12 15:00:00,39.77,39.82,39.6,39.63,199372.0,36.7452,36.7914,36.5881,36.6158,199372.0
2023-04-12 15:30:00,39.63,39.78,39.6,39.62,513125.0,36.6158,36.7544,36.5881,36.6066,513125.0
2023-04-13 09:30:00,39.77,40.07,39.38,39.98,856817.0,36.7452,37.0224,36.3848,36.9392,856817.0
2023-04-13 10:00:00,40.0,40.21,39.86,40.18,259468.0,36.9577,37.1517,36.8283,37.124,259468.0
2023-04-13 10:30:00,40.18,40.29,40.06,40.11,289475.0,37.124,37.2256,37.0131,37.0593,289475.0
2023-04-13 11:00:00,40.12,40.14,40.0,40.03,209291.0,37.0685,37.087,36.9577,36.9854,209291.0
2023-04-13 11:30:00,40.02,40.1,39.82,40.01,280293.0,36.9762,37.0501,36.7914,36.9669,280293.0
2023-04-13 12:00:00,40.01,40.27,40.0,40.25,204416.0,36.9669,37.2071,36.9577,37.1887,204416.0
2023-04-13 12:30:00,40.25,40.33,40.24,40.29,199589.0,37.1887,37.2626,37.1794,37.2256,199589.0
2023-04-13 13:00:00,40.29,40.37,40.16,40.3,252188.0,37.2256,37.2995,37.1055,37.2349,252188.0
2023-04-13 13:30:00,40.3,40.55,40.21,40.52,503635.0,37.2349,37.4658,37.1517,37.4381,503635.0
2023-04-13 14:00:00,40.52,40.67,40.48,40.54,314812.0,37.4381,37.5767,37.4012,37.4566,314812.0
2023-04-13 14:30:00,40.54,40.64,40.48,40.55,247355.0,37.4566,37.549,37.4012,37.4658,247355.0
2023-04-13 15:00:00,40.57,40.61,40.48,40.56,253568.0,37.4843,37.5213,37.4012,37.4751,253568.0
2023-04-13 15:30:00,40.56,40.59,40.41,40.48,688097.0,37.4751,37.5028,37.3365,37.4012,688097.0
2023-04-14 09:30:00,40.57,40.93,40.57,40.91,353342.0,37.4843,37.8169,37.4843,37.7985,353342.0
2023-04-14 10:00:00,40.83,40.89,40.38,40.49,329350.0,37.7245,37.78,37.3088,37.4104,329350.0
2023-04-14 10:30:00,40.5,40.55,40.23,40.38,290441.0,37.4196,37.4658,37.1702,37.3088,290441.0
2023-04-14 11:00:00,40.38,40.42,40.16,40.27,208895.0,37.3088,37.3457,37.1055,37.2071,208895.0
2023-04-14 11:30:00,40.27,40.45,40.25,40.35,400891.0,37.2071,37.3735,37.1887,37.2811,400891.0
2023-04-14 12:00:00,40.35,40.45,40.25,40.45,153187.0,37.2811,37.3735,37.1887,37.3735,153187.0
2023-04-14 12:30:00,40.44,40.54,40.34,40.45,225486.0,37.3642,37.4566,37.2718,37.3735,225486.0
2023-04-14 13:00:00,40.46,40.53,40.31,40.32,169051.0,37.3827,37.4474,37.2441,37.2533,169051.0
2023-04-14 13:30:00,40.31,40.36,40.2,40.28,139084.0,37.2441,37.2903,37.1425,37.2164,139084.0
2023-04-14 14:00:00,40.29,40.52,40.24,40.51,151420.0,37.2256,37.4381,37.1794,37.4289,151420.0
2023-04-14 14:30:00,40.52,40.6,40.51,40.59,132652.0,37.4381,37.512,37.4289,37.5028,132652.0
2023-04-14 15:00:00,40.6,40.69,40.55,40.65,191172.0,37.512,37.5952,37.4658,37.5582,191172.0
2023-04-14 15:30:00,40.64,40.83,40.62,40.78,528287.0,37.549,37.7245,37.5305,37.6784,528287.0
2023-04-17 09:30:00,40.82,41.11,40.63,40.82,654916.0,37.7153,37.9833,37.5398,37.7153,654916.0
2023-04-17 10:00:00,40.84,40.93,40.54,40.58,222111.0,37.7338,37.8169,37.4566,37.4936,222111.0
2023-04-17 10:30:00,40.58,40.63,40.23,40.24,194369.0,37.4936,37.5398,37.1702,37.1794,194369.0
2023-04-17 11:00:00,40.25,40.29,39.91,40.18,310278.0,37.1887,37.2256,36.8745,37.124,310278.0
2023-04-17 11:30:00,40.18,40.29,40.09,40.28,172952.0,37.124,37.2256,37.0408,37.2164,172952.0
2023-04-17 12:00:00,40.29,40.36,40.11,40.13,153423.0,37.2256,37.2903,37.0593,37.0778,153423.0
2023-04-17 12:30:00,40.13,40.15,39.9,39.95,246501.0,37.0778,37.0963,36.8653,36.9115,246501.0
2023-04-17 13:00:00,39.95,40.01,39.85,40.0,127845.0,36.9115,36.9669,36.8191,36.9577,127845.0
2023-04-17 13:30:00,40.0,40.0,39.73,39.73,197008.0,36.9577,36.9577,36.7082,36.7082,197008.0
2023-04-17 14:00:00,39.73,39.77,39.6,39.72,127573.0,36.7082,36.7452,36.5881,36.699,127573.0
2023-04-17 14:30:00,39.72,39.78,39.63,39.66,245786.0,36.699,36.7544,36.6158,36.6435,245786.0
2023-04-17 15:00:00,39.66,39.79,39.65,39.74,205442.0,36.6435,36.7636,36.6343,36.7175,205442.0
2023-04-17 15:30:00,39.74,39.75,39.47,39.49,681833.0,36.7175,36.7267,36.468,36.4865,681833.0
2023-04-18 09:30:00,39.49,39.49,38.96,39.15,416093.0,36.4865,36.4865,35.9968,36.1723,416093.0
2023-04-18 10:00:00,39.15,39.38,38.88,39.26,314489.0,36.1723,36.3848,35.9229,36.274,314489.0
2023-04-18 10:30:00,39.26,39.41,39.0,39.04,238103.0,36.274,36.4126,36.0337,36.0707,238103.0
2023-04-18 11:00:00,39.04,39.25,38.92,39.15,198497.0,36.0707,36.2647,35.9598,36.1723,198497.0
2023-04-18 11:30:00,39.16,39.35,39.01,39.27,408812.0,36.1816,36.3571,36.043,36.2832,408812.0
2023-04-18 12:00:00,39.27,39.51,39.23,39.47,264407.0,36.2832,36.5049,36.2462,36.468,264407.0
2023-04-18 12:30:00,39.46,39.46,39.25,39.3,329563.0,36.4587,36.4587,36.2647,36.3109,329563.0
2023-04-18 13:00:00,39.3,39.48,39.26,39.42,138064.0,36.3109,36.4772,36.274,36.4218,138064.0
2023-04-18 13:30:00,39.42,39.55,39.34,39.4,172024.0,36.4218,36.5419,36.3479,36.4033,172024.0
2023-04-18 14:00:00,39.39,39.43,39.28,39.36,181069.0,36.3941,36.431,36.2924,36.3664,181069.0
2023-04-18 14:30:00,39.35,39.41,39.25,39.34,129755.0,36.3571,36.4126,36.2647,36.3479,129755.0
2023-04-18 15:00:00,39.34,39.54,39.34,39.43,236833.0,36.3479,36.5327,36.3479,36.431,236833.0
2023-04-18 15:30:00,39.43,39.46,39.31,39.42,795084.0,36.431,36.4587,36.3202,36.4218,795084.0
2023-04-19 09:30:00,38.66,38.87,38.35,38.43,460468.0,35.7196,35.9136,35.4332,35.5071,460468.0
2023-04-19 10:00:00,38.43,38.46,38.07,38.33,459569.0,35.5071,35.5348,35.1745,35.4147,459569.0
2023-04-19 10:30:00,38.33,38.79,38.27,38.74,265412.0,35.4147,35.8397,35.3593,35.7935,265412.0
2023-04-19 11:00:00,38.75,38.82,38.51,38.62,231372.0,35.8027,35.8674,35.581,35.6826,231372.0
2023-04-19 11:30:00,38.63,38.64,38.37,38.41,238804.0,35.6919,35.7011,35.4517,35.4886,238804.0
2023-04-19 12:00:00,38.41,38.46,38.25,38.43,230732.0,35.4886,35.5348,35.3408,35.5071,230732.0
2023-04-19 12:30:00,38.43,38.74,38.41,38.74,243517.0,35.5071,35.7935,35.4886,35.7935,243517.0
2023-04-19 13:00:00,38.75,38.97,38.74,38.89,170465.0,35.8027,36.006,35.7935,35.9321,170465.0
2023-04-19 13:30:00,38.9,38.99,38.84,38.91,210257.0,35.9413,36.0245,35.8859,35.9506,210257.0
2023-04-19 14:00:00,38.91,39.01,38.64,38.67,273466.0,35.9506,36.043,35.7011,35.7288,273466.0
2023-04-19 14:30:00,38.67,38.7,38.55,38.61,274835.0,35.7288,35.7566,35.618,35.6734,274835.0
2023-04-19 15:00:00,38.61,38.73,38.56,38.68,248713.0,35.6734,35.7843,35.6272,35.7381,248713.0
2023-04-19 15:30:00,38.68,38.81,38.57,38.79,893637.0,35.7381,35.8582,35.6364,35.8397,893637.0
2023-04-20 09:30:00,37.84,38.14,37.52,37.52,317885.0,35.1938,35.4728,34.8962,34.8962,317885.0
2023-04-20 10:00:00,37.51,37.74,37.39,37.47,397734.0,34.8869,35.1008,34.7753,34.8497,397734.0
2023-04-20 10:30:00,37.47,37.68,37.46,37.65,222646.0,34.8497,35.045,34.8404,35.0171,222646.0
2023-04-20 11:00:00,37.65,37.69,37.25,37.36,181307.0,35.0171,35.0543,34.6451,34.7474,181307.0
2023-04-20 11:30:00,37.35,37.52,37.26,37.46,246384.0,34.7381,34.8962,34.6544,34.8404,246384.0
2023-04-20 12:00:00,37.45,37.7,37.35,37.64,379111.0,34.8311,35.0636,34.7381,35.0078,379111.0
2023-04-20 12:30:00,37.64,37.66,37.46,37.56,298912.0,35.0078,35.0264,34.8404,34.9334,298912.0
2023-04-20 13:00:00,37.57,37.66,37.44,37.5,368669.0,34.9427,35.0264,34.8218,34.8776,368669.0
2023-04-20 13:30:00,37.5,37.64,37.43,37.63,258981.0,34.8776,35.0078,34.8125,34.9985,258981.0
2023-04-20 14:00:00,37.62,37.74,37.42,37.63,330454.0,34.9892,35.1008,34.8032,34.9985,330454.0
2023-04-20 14:30:00,37.62,37.64,37.44,37.48,326438.0,34.9892,35.0078,34.8218,34.859,326438.0
2023-04-20 15:00:00,37.47,37.51,37.35,37.44,342601.0,34.8497,34.8869,34.7381,34.8218,342601.0
2023-04-20 15:30:00,37.45,37.73,37.44,37.7,909782.0,34.8311,35.0915,34.8218,35.0636,909782.0
2023-04-21 09:30:00,37.74,37.8,37.28,37.46,271900.0,35.1008,35.1566,34.673,34.8404,271900.0
2023-04-21 10:00:00,37.46,37.89,37.39,37.73,244516.0,34.8404,35.2403,34.7753,35.0915,244516.0
2023-04-21 10:30:00,37.74,37.86,37.23,37.29,170819.0,35.1008,35.2124,34.6265,34.6823,170819.0
2023-04-21 11:00:00,37.29,37.38,37.14,37.2,150991.0,34.6823,34.766,34.5428,34.5986,150991.0
2023-04-21 11:30:00,37.19,37.3,37.11,37.25,118150.0,34.5893,34.6916,34.5149,34.6451,118150.0
2023-04-21 12:00:00,37.27,37.34,37.14,37.17,117405.0,34.6637,34.7288,34.5428,34.5707,117405.0
2023-04-21 12:30:00,37.17,37.19,36.99,37.08,142921.0,34.5707,34.5893,34.4032,34.487,142921.0
2023-04-21 13:00:00,37.08,37.14,36.94,36.97,133200.0,34.487,34.5428,34.3567,34.3846,133200.0
2023-04-21 13:30:00,36.97,37.18,36.96,37.18,197429.0,34.3846,34.58,34.3753,34.58,197429.0
2023-04-21 14:00:00,37.17,37.21,37.01,37.09,145774.0,34.5707,34.6079,34.4218,34.4963,145774.0
2023-04-21 14:30:00,37.09,37.1,37.0,37.02,126252.0,34.4963,34.5056,34.4125,34.4311,126252.0
2023-04-21 15:00:00,37.02,37.09,36.94,37.09,195082.0,34.4311,34.4963,34.3567,34.4963,195082.0
2023-04-21 15:30:00,37.09,37.28,37.07,37.22,530265.0,34.4963,34.673,34.4777,34.6172,530265.0
2023-04-24 09:30:00,37.04,37.41,36.94,37.3,318468.0,34.4497,34.7939,34.3567,34.6916,318468.0
2023-04-24 10:00:00,37.31,37.55,37.26,37.41,197594.0,34.7009,34.9241,34.6544,34.7939,197594.0
2023-04-24 10:30:00,37.42,37.45,37.07,37.08,183769.0,34.8032,34.8311,34.4777,34.487,183769.0
2023-04-24 11:00:00,37.09,37.39,37.07,37.29,374647.0,34.4963,34.7753,34.4777,34.6823,374647.0
2023-04-24 11:30:00,37.29,37.58,37.28,37.5,325147.0,34.6823,34.952,34.673,34.8776,325147.0
2023-04-24 12:00:00,37.49,37.83,37.46,37.73,229341.0,34.8683,35.1845,34.8404,35.0915,229341.0
2023-04-24 12:30:00,37.73,37.79,37.68,37.7,113309.0,35.0915,35.1473,35.045,35.0636,113309.0
2023-04-24 13:00:00,37.72,37.83,37.69,37.78,105256.0,35.0822,35.1845,35.0543,35.138,105256.0
2023-04-24 13:30:00,37.79,37.89,37.74,37.8,154438.0,35.1473,35.2403,35.1008,35.1566,154438.0
2023-04-24 14:00:00,37.8,37.94,37.78,37.89,143544.0,35.1566,35.2868,35.138,35.2403,143544.0
2023-04-24 14:30:00,37.89,38.06,37.84,37.94,184749.0,35.2403,35.3984,35.1938,35.2868,184749.0
2023-04-24 15:00:00,37.94,37.99,37.9,37.94,146464.0,35.2868,35.3333,35.2496,35.2868,146464.0
2023-04-24 15:30:00,37.93,38.01,37.78,37.86,523614.0,35.2775,35.3519,35.138,35.2124,523614.0
2023-04-25 09:30:00,37.41,37.45,36.59,36.75,481888.0,34.7939,34.8311,34.0312,34.18,481888.0
2023-04-25 10:00:00,36.76,37.01,36.34,36.51,529298.0,34.1893,34.4218,33.7987,33.9568,529298.0
2023-04-25 10:30:00,36.52,36.61,36.31,36.58,340791.0,33.9661,34.0498,33.7708,34.0219,340791.0
2023-04-25 11:00:00,36.58,36.63,36.41,36.55,158760.0,34.0219,34.0684,33.8638,33.994,158760.0
2023-04-25 11:30:00,36.55,36.73,36.39,36.72,240648.0,33.994,34.1614,33.8452,34.1521,240648.0
2023-04-25 12:00:00,36.73,36.87,36.71,36.76,129415.0,34.1614,34.2916,34.1428,34.1893,129415.0
2023-04-25 12:30:00,36.76,36.94,36.75,36.75,107304.0,34.1893,34.3567,34.18,34.18,107304.0
2023-04-25 13:00:00,36.75,36.75,36.37,36.49,125900.0,34.18,34.18,33.8266,33.9382,125900.0
2023-04-25 13:30:00,36.48,36.61,36.47,36.59,77677.0,33.9289,34.0498,33.9196,34.0312,77677.0
2023-04-25 14:00:00,36.59,36.65,36.46,36.65,305676.0,34.0312,34.087,33.9103,34.087,305676.0
2023-04-25 14:30:00,36.64,36.66,36.3,36.4,382187.0,34.0777,34.0963,33.7615,33.8545,382187.0
2023-04-25 15:00:00,36.4,36.51,36.3,36.41,126839.0,33.8545,33.9568,33.7615,33.8638,126839.0
2023-04-25 15:30:00,36.41,36.43,36.24,36.29,1097612.0,33.8638,33.8824,33.7057,33.7522,1097612.0
2023-04-26 09:30:00,36.07,36.5,35.92,35.93,366897.0,33.5476,33.9475,33.4081,33.4174,366897.0
2023-04-26 10:00:00,35.92,35.93,35.51,35.72,313574.0,33.4081,33.4174,33.0267,33.2221,313574.0
2023-04-26 10:30:00,35.74,36.13,35.74,36.08,215201.0,33.2407,33.6034,33.2407,33.5569,215201.0
2023-04-26 11:00:00,36.08,36.29,35.99,36.0,364453.0,33.5569,33.7522,33.4732,33.4825,364453.0
2023-04-26 11:30:00,36.0,36.28,35.93,36.24,217936.0,33.4825,33.7429,33.4174,33.7057,217936.0
2023-04-26 12:00:00,36.23,36.33,36.05,36.08,248978.0,33.6964,33.7894,33.529,33.5569,248978.0
2023-04-26 12:30:00,36.09,36.1,35.95,36.0,114502.0,33.5662,33.5755,33.436,33.4825,114502.0
2023-04-26 13:00:00,36.01,36.08,35.75,35.78,131407.0,33.4918,33.5569,33.25,33.2779,131407.0
2023-04-26 13:30:00,35.77,35.82,35.46,35.47,210511.0,33.2686,33.3151,32.9802,32.9895,210511.0
2023-04-26 14:00:00,35.47,35.49,35.22,35.27,232343.0,32.9895,33.0081,32.757,32.8035,232343.0
2023-04-26 14:30:00,35.27,35.32,34.97,35.15,371038.0,32.8035,32.85,32.5245,32.6919,371038.0
2023-04-26 15:00:00,35.15,35.25,35.04,35.15,329303.0,32.6919,32.7849,32.5896,32.6919,329303.0
2023-04-26 15:30:00,35.15,35.41,35.1,35.37,701703.0,32.6919,32.9337,32.6454,32.8965,701703.0
2023-04-27 09:30:00,35.42,35.64,35.09,35.64,459002.0,32.943,33.1477,32.6361,33.1477,459002.0
2023-04-27 10:00:00,35.66,35.83,35.49,35.53,259502.0,33.1663,33.3244,33.0081,33.0453,259502.0
2023-04-27 10:30:00,35.52,35.62,35.25,35.29,243310.0,33.036,33.1291,32.7849,32.8221,243310.0
2023-04-27 11:00:00,35.29,35.43,35.06,35.4,304104.0,32.8221,32.9523,32.6082,32.9244,304104.0
2023-04-27 11:30:00,35.4,35.52,35.3,35.3,112497.0,32.9244,33.036,32.8314,32.8314,112497.0
2023-04-27 12:00:00,35.3,35.34,35.06,35.23,169416.0,32.8314,32.8686,32.6082,32.7663,169416.0
2023-04-27 12:30:00,35.23,35.31,35.15,35.29,150648.0,32.7663,32.8407,32.6919,32.8221,150648.0
2023-04-27 13:00:00,35.29,35.61,35.29,35.57,174948.0,32.8221,33.1198,32.8221,33.0825,174948.0
2023-04-27 13:30:00,35.56,35.65,35.51,35.58,113879.0,33.0732,33.157,33.0267,33.0918,113879.0
2023-04-27 14:00:00,35.57,35.83,35.56,35.8,155399.0,33.0825,33.3244,33.0732,33.2965,155399.0
2023-04-27 14:30:00,35.81,35.98,35.71,35.85,271175.0,33.3058,33.4639,33.2128,33.343,271175.0
2023-04-27 15:00:00,35.86,35.92,35.8,35.82,166805.0,33.3523,33.4081,33.2965,33.3151,166805.0
2023-04-27 15:30:00,35.82,35.86,35.62,35.67,438114.0,33.3151,33.3523,33.1291,33.1756,438114.0
2023-04-28 09:30:00,35.7,35.92,35.35,35.7,346348.0,33.2035,33.4081,32.8779,33.2035,346348.0
2023-04-28 10:00:00,35.68,36.28,35.68,36.2,296608.0,33.1849,33.7429,33.1849,33.6685,296608.0
2023-04-28 10:30:00,36.21,36.43,36.01,36.3,231206.0,33.6778,33.8824,33.4918,33.7615,231206.0
2023-04-28 11:00:00,36.31,36.91,36.17,36.75,344747.0,33.7708,34.3288,33.6406,34.18,344747.0
2023-04-28 11:30:00,36.74,36.91,36.67,36.88,160701.0,34.1707,34.3288,34.1056,34.3009,160701.0
2023-04-28 12:00:00,36.88,37.05,36.83,36.98,136634.0,34.3009,34.4591,34.2544,34.3939,136634.0
2023-04-28 12:30:00,36.98,37.05,36.82,36.91,121366.0,34.3939,34.4591,34.2451,34.3288,121366.0
2023-04-28 13:00:00,36.91,36.92,36.75,36.92,101074.0,34.3288,34.3381,34.18,34.3381,101074.0
2023-04-28 13:30:00,36.91,36.97,36.78,36.91,138653.0,34.3288,34.3846,34.2079,34.3288,138653.0
2023-04-28 14:00:00,36.9,36.98,36.84,36.89,121575.0,34.3195,34.3939,34.2637,34.3102,121575.0
2023-04-28 14:30:00,36.89,36.95,36.74,36.88,119355.0,34.3102,34.366,34.1707,34.3009,119355.0
2023-04-28 15:00:00,36.88,37.06,36.83,36.92,163687.0,34.3009,34.4684,34.2544,34.3381,163687.0
2023-04-28 15:30:00,36.93,36.98,36.8,36.85,479150.0,34.3474,34.3939,34.2265,34.273,479150.0
2023-05-01 09:30:00,36.15,37.05,35.97,36.76,408021.0,33.622,34.4591,33.4546,34.1893,408021.0
2023-05-01 10:00:00,36.76,37.08,36.65,36.79,227565.0,34.1893,34.487,34.087,34.2172,227565.0
2023-05-01 10:30:00,36.79,37.06,36.7,36.83,143793.0,34.2172,34.4684,34.1335,34.2544,143793.0
2023-05-01 11:00:00,36.83,36.88,36.59,36.77,163019.0,34.2544,34.3009,34.0312,34.1986,163019.0
2023-05-01 11:30:00,36.77,36.88,36.55,36.69,137643.0,34.1986,34.3009,33.994,34.1242,137643.0
2023-05-01 12:00:00,36.69,36.94,36.65,36.9,173340.0,34.1242,34.3567,34.087,34.3195,173340.0
2023-05-01 12:30:00,36.91,37.01,36.71,36.76,111065.0,34.3288,34.4218,34.1428,34.1893,111065.0
2023-05-01 13:00:00,36.76,36.84,36.45,36.46,118072.0,34.1893,34.2637,33.901,33.9103,118072.0
2023-05-01 13:30:00,36.46,36.74,36.42,36.72,182013.0,33.9103,34.1707,33.8731,34.1521,182013.0
2023-05-01 14:00:00,36.72,36.85,36.59,36.83,93120.0,34.1521,34.273,34.0312,34.2544,93120.0
2023-05-01 14:30:00,36.83,36.85,36.64,36.79,157584.0,34.2544,34.273,34.0777,34.2172,157584.0
2023-05-01 15:00:00,36.8,36.85,36.66,36.7,159896.0,34.2265,34.273,34.0963,34.1335,159896.0
2023-05-01 15:30:00,36.7,36.97,36.69,36.9,467386.0,34.1335,34.3846,34.1242,34.3195,467386.0
2023-05-02 09:30:00,36.19,36.31,34.9,34.99,534782.0,33.6592,33.7708,32.4594,32.5431,534782.0
2023-05-02 10:00:00,34.97,35.12,34.69,34.76,837113.0,32.5245,32.664,32.2641,32.3292,837113.0
2023-05-02 10:30:00,34.77,34.81,34.39,34.44,319162.0,32.3385,32.3757,31.9851,32.0316,319162.0
2023-05-02 11:00:00,34.45,34.61,34.33,34.4,641813.0,32.0409,32.1897,31.9293,31.9944,641813.0
2023-05-02 11:30:00,34.41,34.58,34.25,34.51,282580.0,32.0037,32.1618,31.8549,32.0967,282580.0
2023-05-02 12:00:00,34.51,34.6,34.01,34.04,352614.0,32.0967,32.1804,31.6316,31.6595,352614.0
2023-05-02 12:30:00,34.03,34.13,33.88,33.98,233983.0,31.6502,31.7432,31.5107,31.6037,233983.0
2023-05-02 13:00:00,33.99,34.28,33.99,34.18,205427.0,31.613,31.8828,31.613,31.7898,205427.0
2023-05-02 13:30:00,34.19,34.41,34.15,34.36,246959.0,31.7991,32.0037,31.7619,31.9572,246959.0
2023-05-02 14:00:00,34.37,34.38,34.1,34.23,191307.0,31.9665,31.9758,31.7153,31.8363,191307.0
2023-05-02 14:30:00,34.23,34.31,34.15,34.26,383733.0,31.8363,31.9107,31.7619,31.8642,383733.0
2023-05-02 15:00:00,34.26,34.58,34.2,34.54,342532.0,31.8642,32.1618,31.8084,32.1246,342532.0
2023-05-02 15:30:00,34.53,34.57,34.3,34.34,712856.0,32.1153,32.1525,31.9014,31.9386,712856.0
2023-05-03 09:30:00,33.63,34.4,33.4,34.35,411697.0,31.2782,31.9944,31.0643,31.9479,411697.0
2023-05-03 10:00:00,34.37,34.76,34.19,34.48,255797.0,31.9665,32.3292,31.7991,32.0688,255797.0
2023-05-03 10:30:00,34.46,34.56,34.3,34.48,256176.0,32.0502,32.1432,31.9014,32.0688,256176.0
2023-05-03 11:00:00,34.51,34.59,34.07,34.08,442178.0,32.0967,32.1711,31.6874,31.6967,442178.0
2023-05-03 11:30:00,34.08,34.15,33.87,34.04,363865.0,31.6967,31.7619,31.5014,31.6595,363865.0
2023-05-03 12:00:00,34.04,34.46,34.03,34.44,488579.0,31.6595,32.0502,31.6502,32.0316,488579.0
2023-05-03 12:30:00,34.44,34.61,34.38,34.57,175896.0,32.0316,32.1897,31.9758,32.1525,175896.0
2023-05-03 13:00:00,34.57,34.6,34.32,34.57,205080.0,32.1525,32.1804,31.92,32.1525,205080.0
2023-05-03 13:30:00,34.57,34.74,34.44,34.7,463817.0,32.1525,32.3106,32.0316,32.2734,463817.0
2023-05-03 14:00:00,34.68,34.89,34.51,34.52,200821.0,32.2548,32.4501,32.0967,32.106,200821.0
2023-05-03 14:30:00,34.53,34.86,34.43,34.8,382020.0,32.1153,32.4222,32.0223,32.3664,382020.0
2023-05-03 15:00:00,34.79,34.94,34.26,34.3,430037.0,32.3571,32.4966,31.8642,31.9014,430037.0
2023-05-03 15:30:00,34.3,34.33,33.98,34.18,910698.0,31.9014,31.9293,31.6037,31.7898,910698.0
2023-05-04 09:30:00,35.02,35.89,34.69,34.92,786201.0,32.571,33.3802,32.2641,32.478,786201.0
2023-05-04 10:00:00,34.93,35.09,34.03,34.14,430978.0,32.4873,32.6361,31.6502,31.7526,430978.0
2023-05-04 10:30:00,34.14,34.77,34.1,34.43,395007.0,31.7526,32.3385,31.7153,32.0223,395007.0
2023-05-04 11:00:00,34.42,34.88,34.35,34.4,408792.0,32.013,32.4408,31.9479,31.9944,408792.0
2023-05-04 11:30:00,34.41,34.42,32.59,32.69,1388953.0,32.0037,32.013,30.3109,30.404,1388953.0
2023-05-04 12:00:00,32.68,33.14,32.5,33.01,405224.0,30.3946,30.8225,30.2272,30.7016,405224.0
2023-05-04 12:30:00,33.01,33.07,32.51,32.74,216843.0,30.7016,30.7574,30.2365,30.4505,216843.0
2023-05-04 13:00:00,32.75,33.19,32.75,32.97,283268.0,30.4598,30.869,30.4598,30.6644,283268.0
2023-05-04 13:30:00,32.96,33.08,32.51,32.6,292297.0,30.6551,30.7667,30.2365,30.3202,292297.0
2023-05-04 14:00:00,32.6,32.69,32.15,32.15,421380.0,30.3202,30.404,29.9017,29.9017,421380.0
2023-05-04 14:30:00,32.14,32.38,32.0,32.37,417638.0,29.8924,30.1156,29.7622,30.1063,417638.0
2023-05-04 15:00:00,32.38,32.57,32.34,32.52,592554.0,30.1156,30.2923,30.0784,30.2458,592554.0
2023-05-04 15:30:00,32.51,32.61,32.01,32.27,1820218.0,30.2365,30.3295,29.7715,30.0133,1820218.0
2023-05-05 09:30:00,33.48,33.65,33.05,33.13,656356.0,31.1387,31.2968,30.7388,30.8132,656356.0
2023-05-05 10:00:00,33.13,33.53,33.05,33.27,734790.0,30.8132,31.1852,30.7388,30.9434,734790.0
2023-05-05 10:30:00,33.3,33.37,32.89,33.19,665939.0,30.9713,31.0364,30.59,30.869,665939.0
2023-05-05 11:00:00,33.18,33.5,33.06,33.16,510853.0,30.8597,31.1573,30.7481,30.8411,510853.0
2023-05-05 11:30:00,33.18,33.3,32.98,33.12,468067.0,30.8597,30.9713,30.6737,30.8039,468067.0
2023-05-05 12:00:00,33.11,33.44,33.09,33.29,191936.0,30.7946,31.1015,30.776,30.962,191936.0
2023-05-05 12:30:00,33.3,33.31,33.02,33.07,250850.0,30.9713,30.9806,30.7109,30.7574,250850.0
2023-05-05 13:00:00,33.09,33.35,33.05,33.24,237569.0,30.776,31.0178,30.7388,30.9155,237569.0
2023-05-05 13:30:00,33.23,33.35,33.11,33.3,276983.0,30.9062,31.0178,30.7946,30.9713,276983.0
2023-05-05 14:00:00,33.3,33.57,33.28,33.46,301153.0,30.9713,31.2224,30.9527,31.1201,301153.0
2023-05-05 14:30:00,33.47,33.61,33.44,33.5,242614.0,31.1294,31.2596,31.1015,31.1573,242614.0
2023-05-05 15:00:00,33.5,33.59,33.37,33.44,299702.0,31.1573,31.241,31.0364,31.1015,299702.0
2023-05-05 15:30:00,33.43,33.45,33.09,33.22,1018958.0,31.0922,31.1108,30.776,30.8969,1018958.0
2023-05-08 09:30:00,34.02,34.24,33.58,33.63,401015.0,31.6409,31.8456,31.2317,31.2782,401015.0
2023-05-08 10:00:00,33.63,33.66,33.19,33.27,297187.0,31.2782,31.3061,30.869,30.9434,297187.0
2023-05-08 10:30:00,33.28,33.55,33.24,33.5,256923.0,30.9527,31.2038,30.9155,31.1573,256923.0
2023-05-08 11:00:00,33.5,33.63,33.41,33.5,209781.0,31.1573,31.2782,31.0736,31.1573,209781.0
2023-05-08 11:30:00,33.49,33.61,33.4,33.49,218906.0,31.148,31.2596,31.0643,31.148,218906.0
2023-05-08 12:00:00,33.48,33.52,33.32,33.41,205832.0,31.1387,31.1759,30.9899,31.0736,205832.0
2023-05-08 12:30:00,33.42,33.57,33.3,33.47,254366.0,31.0829,31.2224,30.9713,31.1294,254366.0
2023-05-08 13:00:00,33.47,33.62,33.43,33.61,202999.0,31.1294,31.2689,31.0922,31.2596,202999.0
2023-05-08 13:30:00,33.61,33.64,33.51,33.59,181784.0,31.2596,31.2875,31.1666,31.241,181784.0
2023-05-08 14:00:00,33.6,33.63,33.2,33.47,249169.0,31.2503,31.2782,30.8783,31.1294,249169.0
2023-05-08 14:30:00,33.47,33.66,33.45,33.59,493286.0,31.1294,31.3061,31.1108,31.241,493286.0
2023-05-08 15:00:00,33.59,33.6,33.02,33.05,548212.0,31.241,31.2503,30.7109,30.7388,548212.0
2023-05-08 15:30:00,33.04,33.25,33.0,33.09,1037540.0,30.7295,30.9248,30.6923,30.776,1037540.0
2023-05-09 09:30:00,32.58,33.28,32.45,32.89,542092.0,30.3016,30.9527,30.1807,30.59,542092.0
2023-05-09 10:00:00,32.89,32.93,32.57,32.84,182989.0,30.59,30.6272,30.2923,30.5435,182989.0
2023-05-09 10:30:00,32.82,32.97,32.63,32.96,171031.0,30.5249,30.6644,30.3481,30.6551,171031.0
2023-05-09 11:00:00,32.97,33.02,32.47,32.49,201614.0,30.6644,30.7109,30.1993,30.2179,201614.0
2023-05-09 11:30:00,32.5,32.77,32.49,32.57,275124.0,30.2272,30.4784,30.2179,30.2923,275124.0
2023-05-09 12:00:00,32.57,32.82,32.45,32.51,384311.0,30.2923,30.5249,30.1807,30.2365,384311.0
2023-05-09 12:30:00,32.51,33.29,32.51,33.27,642153.0,30.2365,30.962,30.2365,30.9434,642153.0
2023-05-09 13:00:00,33.27,33.32,33.14,33.29,189523.0,30.9434,30.9899,30.8225,30.962,189523.0
2023-05-09 13:30:00,33.29,33.47,33.17,33.35,407506.0,30.962,31.1294,30.8504,31.0178,407506.0
2023-05-09 14:00:00,33.37,33.46,33.22,33.28,209898.0,31.0364,31.1201,30.8969,30.9527,209898.0
2023-05-09 14:30:00,33.29,33.45,33.28,33.32,193136.0,30.962,31.1108,30.9527,30.9899,193136.0
2023-05-09 15:00:00,33.31,33.45,33.27,33.32,240663.0,30.9806,31.1108,30.9434,30.9899,240663.0
2023-05-09 15:30:00,33.32,33.39,33.14,33.17,740796.0,30.9899,31.055,30.8225,30.8504,740796.0
2023-05-10 09:30:00,33.34,33.53,32.61,32.62,609848.0,31.0085,31.1852,30.3295,30.3388,609848.0
2023-05-10 10:00:00,32.62,32.9,32.58,32.61,242043.0,30.3388,30.5993,30.3016,30.3295,242043.0
2023-05-10 10:30:00,32.62,32.81,32.34,32.48,387882.0,30.3388,30.5156,30.0784,30.2086,387882.0
2023-05-10 11:00:00,32.49,33.07,32.48,32.9,187288.0,30.2179,30.7574,30.2086,30.5993,187288.0
2023-05-10 11:30:00,32.88,32.9,32.58,32.64,235056.0,30.5807,30.5993,30.3016,30.3574,235056.0
2023-05-10 12:00:00,32.64,32.97,32.59,32.83,314830.0,30.3574,30.6644,30.3109,30.5342,314830.0
2023-05-10 12:30:00,32.83,32.86,32.56,32.72,114797.0,30.5342,30.5621,30.283,30.4319,114797.0
2023-05-10 13:00:00,32.71,32.71,32.48,32.51,268191.0,30.4226,30.4226,30.2086,30.2365,268191.0
2023-05-10 13:30:00,32.51,32.74,32.5,32.7,207825.0,30.2365,30.4505,30.2272,30.4133,207825.0
2023-05-10 14:00:00,32.7,32.86,32.7,32.82,178834.0,30.4133,30.5621,30.4133,30.5249,178834.0
2023-05-10 14:30:00,32.83,32.94,32.81,32.84,198260.0,30.5342,30.6365,30.5156,30.5435,198260.0
2023-05-10 15:00:00,32.83,32.91,32.76,32.83,335374.0,30.5342,30.6086,30.4691,30.5342,335374.0
2023-05-10 15:30:00,32.83,32.91,32.71,32.8,561259.0,30.5342,30.6086,30.4226,30.5063,561259.0
2023-05-11 09:30:00,32.15,32.74,32.12,32.63,433563.0,29.9017,30.4505,29.8738,30.3481,433563.0
2023-05-11 10:00:00,32.63,32.71,32.33,32.71,574641.0,30.3481,30.4226,30.0691,30.4226,574641.0
2023-05-11 10:30:00,32.7,32.97,32.55,32.79,348942.0,30.4133,30.6644,30.2737,30.497,348942.0
2023-05-11 11:00:00,32.79,33.2,32.77,33.05,412408.0,30.497,30.8783,30.4784,30.7388,412408.0
2023-05-11 11:30:00,33.06,33.31,32.98,33.02,283545.0,30.7481,30.9806,30.6737,30.7109,283545.0
2023-05-11 12:00:00,33.02,33.13,32.79,33.11,350466.0,30.7109,30.8132,30.497,30.7946,350466.0
2023-05-11 12:30:00,33.11,33.25,32.99,33.25,484113.0,30.7946,30.9248,30.683,30.9248,484113.0
2023-05-11 13:00:00,33.26,33.41,33.18,33.25,682742.0,30.9341,31.0736,30.8597,30.9248,682742.0
2023-05-11 13:30:00,33.25,33.32,32.96,32.97,472596.0,30.9248,30.9899,30.6551,30.6644,472596.0
2023-05-11 14:00:00,32.97,33.04,32.86,32.92,296730.0,30.6644,30.7295,30.5621,30.6179,296730.0
2023-05-11 14:30:00,32.93,33.08,32.92,33.01,345959.0,30.6272,30.7667,30.6179,30.7016,345959.0
2023-05-11 15:00:00,33.0,33.09,32.9,33.0,468304.0,30.6923,30.776,30.5993,30.6923,468304.0
2023-05-11 15:30:00,32.99,33.1,32.9,33.08,739286.0,30.683,30.7853,30.5993,30.7667,739286.0
2023-05-12 09:30:00,33.43,33.6,33.09,33.21,541447.0,31.0922,31.2503,30.776,30.8876,541447.0
2023-05-12 10:00:00,33.21,33.24,32.82,32.82,309062.0,30.8876,30.9155,30.5249,30.5249,309062.0
2023-05-12 10:30:00,32.83,33.1,32.76,33.05,204181.0,30.5342,30.7853,30.4691,30.7388,204181.0
2023-05-12 11:00:00,33.07,33.13,32.9,32.9,159862.0,30.7574,30.8132,30.5993,30.5993,159862.0
2023-05-12 11:30:00,32.88,32.89,32.53,32.58,227249.0,30.5807,30.59,30.2551,30.3016,227249.0
2023-05-12 12:00:00,32.58,32.67,32.48,32.58,204038.0,30.3016,30.3853,30.2086,30.3016,204038.0
2023-05-12 12:30:00,32.57,32.71,32.55,32.63,172991.0,30.2923,30.4226,30.2737,30.3481,172991.0
2023-05-12 13:00:00,32.62,32.85,32.56,32.8,166869.0,30.3388,30.5528,30.283,30.5063,166869.0
2023-05-12 13:30:00,32.8,32.89,32.68,32.71,243482.0,30.5063,30.59,30.3946,30.4226,243482.0
2023-05-12 14:00:00,32.7,32.8,32.57,32.75,175372.0,30.4133,30.5063,30.2923,30.4598,175372.0
2023-05-12 14:30:00,32.76,32.91,32.71,32.8,222954.0,30.4691,30.6086,30.4226,30.5063,222954.0
2023-05-12 15:00:00,32.8,32.93,32.75,32.89,225291.0,30.5063,30.6272,30.4598,30.59,225291.0
2023-05-12 15:30:00,32.89,33.01,32.75,32.98,712637.0,30.59,30.7016,30.4598,30.6737,712637.0
2023-05-15 09:30:00,33.24,33.29,32.88,33.04,339305.0,30.9155,30.962,30.5807,30.7295,339305.0
2023-05-15 10:00:00,33.04,33.32,32.81,33.31,283294.0,30.7295,30.9899,30.5156,30.9806,283294.0
2023-05-15 10:30:00,33.3,33.37,33.16,33.17,270072.0,30.9713,31.0364,30.8411,30.8504,270072.0
2023-05-15 11:00:00,33.17,33.32,33.15,33.24,193953.0,30.8504,30.9899,30.8318,30.9155,193953.0
2023-05-15 11:30:00,33.24,33.37,33.21,33.25,170215.0,30.9155,31.0364,30.8876,30.9248,170215.0
2023-05-15 12:00:00,33.24,33.38,33.13,33.34,215076.0,30.9155,31.0457,30.8132,31.0085,215076.0
2023-05-15 12:30:00,33.34,33.49,33.33,33.42,198199.0,31.0085,31.148,30.9992,31.0829,198199.0
2023-05-15 13:00:00,33.41,33.53,33.28,33.3,317413.0,31.0736,31.1852,30.9527,30.9713,317413.0
2023-05-15 13:30:00,33.3,33.34,33.08,33.09,200973.0,30.9713,31.0085,30.7667,30.776,200973.0
2023-05-15 14:00:00,33.1,33.15,32.96,33.0,189064.0,30.7853,30.8318,30.6551,30.6923,189064.0
2023-05-15 14:30:00,33.0,33.05,32.87,32.89,225603.0,30.6923,30.7388,30.5714,30.59,225603.0
2023-05-15 15:00:00,32.89,32.93,32.82,32.91,267804.0,30.59,30.6272,30.5249,30.6086,267804.0
2023-05-15 15:30:00,32.91,32.96,32.85,32.96,1019171.0,30.6086,30.6551,30.5528,30.6551,1019171.0
2023-05-16 09:30:00,32.8,32.8,32.08,32.13,560383.0,30.5063,30.5063,29.8366,29.8831,560383.0
2023-05-16 10:00:00,32.13,32.24,31.86,31.96,433736.0,29.8831,29.9854,29.632,29.725,433736.0
2023-05-16 10:30:00,31.95,31.99,31.57,31.62,329332.0,29.7157,29.7529,29.3623,29.4088,329332.0
2023-05-16 11:00:00,31.62,31.85,31.55,31.77,438382.0,29.4088,29.6227,29.3437,29.5483,438382.0
2023-05-16 11:30:00,31.78,31.96,31.65,31.94,502597.0,29.5576,29.725,29.4367,29.7064,502597.0
2023-05-16 12:00:00,31.94,31.99,31.8,31.9,230052.0,29.7064,29.7529,29.5762,29.6692,230052.0
2023-05-16 12:30:00,31.91,32.19,31.87,32.13,230691.0,29.6785,29.9389,29.6413,29.8831,230691.0
2023-05-16 13:00:00,32.14,32.17,32.02,32.12,175585.0,29.8924,29.9203,29.7808,29.8738,175585.0
2023-05-16 13:30:00,32.13,32.13,32.0,32.05,148938.0,29.8831,29.8831,29.7622,29.8087,148938.0
2023-05-16 14:00:00,32.06,32.07,31.81,31.9,221817.0,29.818,29.8273,29.5855,29.6692,221817.0
2023-05-16 14:30:00,31.9,31.9,31.78,31.87,293631.0,29.6692,29.6692,29.5576,29.6413,293631.0
2023-05-16 15:00:00,31.87,31.88,31.68,31.75,327157.0,29.6413,29.6506,29.4646,29.5297,327157.0
2023-05-16 15:30:00,31.75,31.8,31.6,31.63,855018.0,29.5297,29.5762,29.3902,29.4181,855018.0
2023-05-17 09:30:00,32.05,32.21,31.79,31.87,605928.0,29.8087,29.9575,29.5669,29.6413,605928.0
2023-05-17 10:00:00,31.88,32.15,31.78,32.11,382166.0,29.6506,29.9017,29.5576,29.8645,382166.0
2023-05-17 10:30:00,32.11,32.15,31.64,31.81,495908.0,29.8645,29.9017,29.4274,29.5855,495908.0
2023-05-17 11:00:00,31.8,32.09,31.77,32.09,295973.0,29.5762,29.8459,29.5483,29.8459,295973.0
2023-05-17 11:30:00,32.08,32.31,32.0,32.26,241597.0,29.8366,30.0505,29.7622,30.004,241597.0
2023-05-17 12:00:00,32.27,32.52,32.27,32.51,286771.0,30.0133,30.2458,30.0133,30.2365,286771.0
2023-05-17 12:30:00,32.51,32.77,32.49,32.65,279204.0,30.2365,30.4784,30.2179,30.3667,279204.0
2023-05-17 13:00:00,32.66,32.9,32.66,32.89,208923.0,30.376,30.5993,30.376,30.59,208923.0
2023-05-17 13:30:00,32.9,32.99,32.86,32.97,173603.0,30.5993,30.683,30.5621,30.6644,173603.0
2023-05-17 14:00:00,32.95,32.96,32.74,32.76,194759.0,30.6458,30.6551,30.4505,30.4691,194759.0
2023-05-17 14:30:00,32.76,32.8,32.67,32.69,173279.0,30.4691,30.5063,30.3853,30.404,173279.0
2023-05-17 15:00:00,32.7,32.8,32.58,32.6,295622.0,30.4133,30.5063,30.3016,30.3202,295622.0
2023-05-17 15:30:00,32.59,32.63,32.51,32.56,707487.0,30.3109,30.3481,30.2365,30.283,707487.0
2023-05-18 09:30:00,32.16,32.65,32.08,32.3,497115.0,29.911,30.3667,29.8366,30.0412,497115.0
2023-05-18 10:00:00,32.3,32.49,32.12,32.36,376415.0,30.0412,30.2179,29.8738,30.097,376415.0
2023-05-18 10:30:00,32.36,32.66,32.36,32.55,257619.0,30.097,30.376,30.097,30.2737,257619.0
2023-05-18 11:00:00,32.55,32.66,32.42,32.56,190476.0,30.2737,30.376,30.1528,30.283,190476.0
2023-05-18 11:30:00,32.56,32.58,32.39,32.4,311449.0,30.283,30.3016,30.1249,30.1342,311449.0
2023-05-18 12:00:00,32.38,32.48,32.09,32.24,519949.0,30.1156,30.2086,29.8459,29.9854,519949.0
2023-05-18 12:30:00,32.23,32.4,32.18,32.37,182296.0,29.9761,30.1342,29.9296,30.1063,182296.0
2023-05-18 13:00:00,32.37,32.39,32.05,32.08,245283.0,30.1063,30.1249,29.8087,29.8366,245283.0
2023-05-18 13:30:00,32.07,32.21,32.01,32.07,190200.0,29.8273,29.9575,29.7715,29.8273,190200.0
2023-05-18 14:00:00,32.07,32.24,32.05,32.2,188049.0,29.8273,29.9854,29.8087,29.9482,188049.0
2023-05-18 14:30:00,32.19,32.36,32.18,32.34,340459.0,29.9389,30.097,29.9296,30.0784,340459.0
2023-05-18 15:00:00,32.34,32.47,32.32,32.41,343097.0,30.0784,30.1993,30.0598,30.1435,343097.0
2023-05-18 15:30:00,32.41,32.75,32.4,32.72,682421.0,30.1435,30.4598,30.1342,30.4319,682421.0
2023-05-19 09:30:00,33.27,33.45,33.01,33.39,596272.0,30.9434,31.1108,30.7016,31.055,596272.0
2023-05-19 10:00:00,33.4,33.46,33.12,33.23,362160.0,31.0643,31.1201,30.8039,30.9062,362160.0
2023-05-19 10:30:00,33.23,33.42,33.16,33.4,352509.0,30.9062,31.0829,30.8411,31.0643,352509.0
2023-05-19 11:00:00,33.38,33.7,33.36,33.54,833103.0,31.0457,31.3433,31.0271,31.1945,833103.0
2023-05-19 11:30:00,33.54,33.54,33.22,33.36,425791.0,31.1945,31.1945,30.8969,31.0271,425791.0
2023-05-19 12:00:00,33.36,33.59,33.28,33.58,224399.0,31.0271,31.241,30.9527,31.2317,224399.0
2023-05-19 12:30:00,33.58,33.92,33.43,33.83,344119.0,31.2317,31.5479,31.0922,31.4642,344119.0
2023-05-19 13:00:00,33.84,33.94,33.33,33.39,263781.0,31.4735,31.5665,30.9992,31.055,263781.0
2023-05-19 13:30:00,33.41,33.49,33.31,33.31,286645.0,31.0736,31.148,30.9806,30.9806,286645.0
2023-05-19 14:00:00,33.31,33.38,33.19,33.29,201275.0,30.9806,31.0457,30.869,30.962,201275.0
2023-05-19 14:30:00,33.28,33.37,33.19,33.37,248898.0,30.9527,31.0364,30.869,31.0364,248898.0
2023-05-19 15:00:00,33.36,33.4,33.25,33.27,308854.0,31.0271,31.0643,30.9248,30.9434,308854.0
2023-05-19 15:30:00,33.27,33.48,33.24,33.43,740912.0,30.9434,31.1387,30.9155,31.0922,740912.0
2023-05-22 09:30:00,33.29,33.57,33.12,33.38,492316.0,30.962,31.2224,30.8039,31.0457,492316.0
2023-05-22 10:00:00,33.38,33.68,33.17,33.6,424323.0,31.0457,31.3247,30.8504,31.2503,424323.0
2023-05-22 10:30:00,33.62,33.82,33.51,33.59,218111.0,31.2689,31.4549,31.1666,31.241,218111.0
2023-05-22 11:00:00,33.59,33.65,33.4,33.58,200035.0,31.241,31.2968,31.0643,31.2317,200035.0
2023-05-22 11:30:00,33.58,33.79,33.52,33.77,219569.0,31.2317,31.427,31.1759,31.4084,219569.0
2023-05-22 12:00:00,33.77,33.95,33.68,33.92,466071.0,31.4084,31.5758,31.3247,31.5479,466071.0
2023-05-22 12:30:00,33.92,33.99,33.77,33.89,210743.0,31.5479,31.613,31.4084,31.52,210743.0
2023-05-22 13:00:00,33.89,34.16,33.82,34.11,568563.0,31.52,31.7712,31.4549,31.7246,568563.0
2023-05-22 13:30:00,34.11,34.2,34.02,34.04,424396.0,31.7246,31.8084,31.6409,31.6595,424396.0
2023-05-22 14:00:00,34.03,34.09,33.89,34.0,219059.0,31.6502,31.706,31.52,31.6223,219059.0
2023-05-22 14:30:00,34.0,34.05,33.92,33.95,262016.0,31.6223,31.6688,31.5479,31.5758,262016.0
2023-05-22 15:00:00,33.95,33.96,33.6,33.64,443855.0,31.5758,31.5851,31.2503,31.2875,443855.0
2023-05-22 15:30:00,33.64,33.65,33.4,33.46,1025544.0,31.2875,31.2968,31.0643,31.1201,1025544.0
2023-05-23 09:30:00,33.69,34.14,33.47,34.13,348011.0,31.334,31.7526,31.1294,31.7432,348011.0
2023-05-23 10:00:00,34.13,34.33,34.02,34.25,380879.0,31.7432,31.9293,31.6409,31.8549,380879.0
2023-05-23 10:30:00,34.26,34.64,34.24,34.62,605187.0,31.8642,32.2176,31.8456,32.199,605187.0
2023-05-23 11:00:00,34.61,34.63,34.33,34.52,271155.0,32.1897,32.2083,31.9293,32.106,271155.0
2023-05-23 11:30:00,34.53,34.67,34.36,34.51,194234.0,32.1153,32.2455,31.9572,32.0967,194234.0
2023-05-23 12:00:00,34.52,34.64,34.5,34.61,126637.0,32.106,32.2176,32.0874,32.1897,126637.0
2023-05-23 12:30:00,34.61,34.65,34.29,34.45,248108.0,32.1897,32.2269,31.8921,32.0409,248108.0
2023-05-23 13:00:00,34.45,34.55,34.37,34.38,181147.0,32.0409,32.1339,31.9665,31.9758,181147.0
2023-05-23 13:30:00,34.37,34.44,34.27,34.31,252685.0,31.9665,32.0316,31.8735,31.9107,252685.0
2023-05-23 14:00:00,34.3,34.41,33.97,34.07,285941.0,31.9014,32.0037,31.5944,31.6874,285941.0
2023-05-23 14:30:00,34.06,34.16,33.98,34.05,204717.0,31.6781,31.7712,31.6037,31.6688,204717.0
2023-05-23 15:00:00,34.04,34.07,33.84,33.96,273613.0,31.6595,31.6874,31.4735,31.5851,273613.0
2023-05-23 15:30:00,33.95,34.09,33.89,33.92,720838.0,31.5758,31.706,31.52,31.5479,720838.0
2023-05-24 09:30:00,34.31,34.5,33.66,33.73,356154.0,31.9107,32.0874,31.3061,31.3712,356154.0
2023-05-24 10:00:00,33.73,34.12,33.71,33.93,191325.0,31.3712,31.7339,31.3526,31.5572,191325.0
2023-05-24 10:30:00,33.92,34.51,33.92,34.42,329823.0,31.5479,32.0967,31.5479,32.013,329823.0
2023-05-24 11:00:00,34.43,34.62,34.31,34.41,282659.0,32.0223,32.199,31.9107,32.0037,282659.0
2023-05-24 11:30:00,34.41,34.58,34.36,34.58,242385.0,32.0037,32.1618,31.9572,32.1618,242385.0
2023-05-24 12:00:00,34.58,34.7,34.38,34.45,287529.0,32.1618,32.2734,31.9758,32.0409,287529.0
2023-05-24 12:30:00,34.46,34.48,34.2,34.32,222972.0,32.0502,32.0688,31.8084,31.92,222972.0
2023-05-24 13:00:00,34.32,34.35,34.15,34.22,191248.0,31.92,31.9479,31.7619,31.827,191248.0
2023-05-24 13:30:00,34.21,34.39,34.2,34.27,236253.0,31.8177,31.9851,31.8084,31.8735,236253.0
2023-05-24 14:00:00,34.28,34.32,34.18,34.24,116142.0,31.8828,31.92,31.7898,31.8456,116142.0
2023-05-24 14:30:00,34.23,34.29,34.08,34.12,101104.0,31.8363,31.8921,31.6967,31.7339,101104.0
2023-05-24 15:00:00,34.12,34.4,34.08,34.3,157361.0,31.7339,31.9944,31.6967,31.9014,157361.0
2023-05-24 15:30:00,34.3,34.43,34.27,34.39,502754.0,31.9014,32.0223,31.8735,31.9851,502754.0
2023-05-25 09:30:00,33.55,33.6,33.08,33.41,401552.0,31.2038,31.2503,30.7667,31.0736,401552.0
2023-05-25 10:00:00,33.4,33.48,33.01,33.27,261777.0,31.0643,31.1387,30.7016,30.9434,261777.0
2023-05-25 10:30:00,33.27,33.45,33.1,33.39,309040.0,30.9434,31.1108,30.7853,31.055,309040.0
2023-05-25 11:00:00,33.39,33.47,33.08,33.09,148036.0,31.055,31.1294,30.7667,30.776,148036.0
2023-05-25 11:30:00,33.09,33.1,32.81,32.92,200377.0,30.776,30.7853,30.5156,30.6179,200377.0
2023-05-25 12:00:00,32.91,33.27,32.87,33.25,286817.0,30.6086,30.9434,30.5714,30.9248,286817.0
2023-05-25 12:30:00,33.26,33.44,33.24,33.31,252257.0,30.9341,31.1015,30.9155,30.9806,252257.0
2023-05-25 13:00:00,33.31,33.52,33.18,33.48,191186.0,30.9806,31.1759,30.8597,31.1387,191186.0
2023-05-25 13:30:00,33.47,33.59,33.37,33.48,325160.0,31.1294,31.241,31.0364,31.1387,325160.0
2023-05-25 14:00:00,33.48,33.65,33.26,33.34,247542.0,31.1387,31.2968,30.9341,31.0085,247542.0
2023-05-25 14:30:00,33.34,33.35,33.06,33.17,146989.0,31.0085,31.0178,30.7481,30.8504,146989.0
2023-05-25 15:00:00,33.18,33.4,33.16,33.34,176376.0,30.8597,31.0643,30.8411,31.0085,176376.0
2023-05-25 15:30:00,33.34,33.46,33.26,33.31,534610.0,31.0085,31.1201,30.9341,30.9806,534610.0
2023-05-26 09:30:00,33.53,33.74,33.14,33.28,289760.0,31.1852,31.3805,30.8225,30.9527,289760.0
2023-05-26 10:00:00,33.28,33.49,33.18,33.4,200907.0,30.9527,31.148,30.8597,31.0643,200907.0
2023-05-26 10:30:00,33.4,33.43,33.05,33.08,317589.0,31.0643,31.0922,30.7388,30.7667,317589.0
2023-05-26 11:00:00,33.07,33.22,32.82,32.85,221709.0,30.7574,30.8969,30.5249,30.5528,221709.0
2023-05-26 11:30:00,32.84,33.03,32.82,32.99,272923.0,30.5435,30.7202,30.5249,30.683,272923.0
2023-05-26 12:00:00,32.98,33.28,32.97,33.24,141431.0,30.6737,30.9527,30.6644,30.9155,141431.0
2023-05-26 12:30:00,33.25,33.34,33.21,33.27,143368.0,30.9248,31.0085,30.8876,30.9434,143368.0
2023-05-26 13:00:00,33.27,33.38,33.22,33.27,108538.0,30.9434,31.0457,30.8969,30.9434,108538.0
2023-05-26 13:30:00,33.27,33.39,33.18,33.24,148524.0,30.9434,31.055,30.8597,30.9155,148524.0
2023-05-26 14:00:00,33.25,33.37,33.21,33.37,139491.0,30.9248,31.0364,30.8876,31.0364,139491.0
2023-05-26 14:30:00,33.37,33.47,33.35,33.41,256466.0,31.0364,31.1294,31.0178,31.0736,256466.0
2023-05-26 15:00:00,33.41,33.49,33.34,33.36,269855.0,31.0736,31.148,31.0085,31.0271,269855.0
2023-05-26 15:30:00,33.37,33.49,33.34,33.42,539484.0,31.0364,31.148,31.0085,31.0829,539484.0
2023-05-30 09:30:00,32.75,32.8,32.28,32.54,658723.0,30.4598,30.5063,30.0226,30.2644,658723.0
2023-05-30 10:00:00,32.55,32.93,32.48,32.49,193228.0,30.2737,30.6272,30.2086,30.2179,193228.0
2023-05-30 10:30:00,32.48,32.58,32.22,32.23,286647.0,30.2086,30.3016,29.9668,29.9761,286647.0
2023-05-30 11:00:00,32.23,32.36,32.19,32.36,260884.0,29.9761,30.097,29.9389,30.097,260884.0
2023-05-30 11:30:00,32.37,32.45,32.23,32.32,95504.0,30.1063,30.1807,29.9761,30.0598,95504.0
2023-05-30 12:00:00,32.32,32.39,32.22,32.29,187041.0,30.0598,30.1249,29.9668,30.0319,187041.0
2023-05-30 12:30:00,32.3,32.37,32.2,32.2,544151.0,30.0412,30.1063,29.9482,29.9482,544151.0
2023-05-30 13:00:00,32.21,32.25,31.84,31.88,447153.0,29.9575,29.9947,29.6134,29.6506,447153.0
2023-05-30 13:30:00,31.87,31.94,31.75,31.8,423393.0,29.6413,29.7064,29.5297,29.5762,423393.0
2023-05-30 14:00:00,31.81,31.92,31.73,31.91,239792.0,29.5855,29.6878,29.5111,29.6785,239792.0
2023-05-30 14:30:00,31.91,32.0,31.88,31.89,291288.0,29.6785,29.7622,29.6506,29.6599,291288.0
2023-05-30 15:00:00,31.89,32.02,31.89,31.98,318101.0,29.6599,29.7808,29.6599,29.7436,318101.0
2023-05-30 15:30:00,31.98,32.28,31.97,32.23,655894.0,29.7436,30.0226,29.7343,29.9761,655894.0
2023-05-31 09:30:00,31.23,31.47,30.67,31.1,888257.0,29.046,29.2693,28.5252,28.9251,888257.0
2023-05-31 10:00:00,31.09,31.23,31.0,31.09,388130.0,28.9158,29.046,28.8321,28.9158,388130.0
2023-05-31 10:30:00,31.08,31.32,31.0,31.1,227714.0,28.9065,29.1298,28.8321,28.9251,227714.0
2023-05-31 11:00:00,31.1,31.18,30.99,31.09,164796.0,28.9251,28.9995,28.8228,28.9158,164796.0
2023-05-31 11:30:00,31.09,31.28,31.09,31.16,173429.0,28.9158,29.0926,28.9158,28.9809,173429.0
2023-05-31 12:00:00,31.17,31.46,31.12,31.33,207465.0,28.9902,29.26,28.9437,29.1391,207465.0
2023-05-31 12:30:00,31.32,31.36,31.17,31.33,225490.0,29.1298,29.167,28.9902,29.1391,225490.0
2023-05-31 13:00:00,31.32,31.4,31.29,31.39,160861.0,29.1298,29.2042,29.1019,29.1949,160861.0
2023-05-31 13:30:00,31.39,31.64,31.37,31.6,224543.0,29.1949,29.4274,29.1763,29.3902,224543.0
2023-05-31 14:00:00,31.6,31.63,31.45,31.54,238415.0,29.3902,29.4181,29.2507,29.3344,238415.0
2023-05-31 14:30:00,31.53,31.61,31.42,31.5,250479.0,29.3251,29.3995,29.2228,29.2972,250479.0
2023-05-31 15:00:00,31.51,31.64,31.5,31.56,337375.0,29.3065,29.4274,29.2972,29.353,337375.0
2023-05-31 15:30:00,31.55,31.85,31.52,31.79,1093272.0,29.3437,29.6227,29.3158,29.5669,1093272.0
2023-06-01 09:30:00,31.98,32.07,31.5,31.56,207933.0,29.7436,29.8273,29.2972,29.353,207933.0
2023-06-01 10:00:00,31.57,31.88,31.56,31.75,279708.0,29.3623,29.6506,29.353,29.5297,279708.0
2023-06-01 10:30:00,31.73,32.12,31.67,32.06,280558.0,29.5111,29.8738,29.4553,29.818,280558.0
2023-06-01 11:00:00,32.05,32.25,31.87,32.19,306855.0,29.8087,29.9947,29.6413,29.9389,306855.0
2023-06-01 11:30:00,32.2,32.32,32.15,32.26,440318.0,29.9482,30.0598,29.9017,30.004,440318.0
2023-06-01 12:00:00,32.25,32.43,32.23,32.42,164326.0,29.9947,30.1621,29.9761,30.1528,164326.0
2023-06-01 12:30:00,32.43,32.44,32.26,32.26,211814.0,30.1621,30.1714,30.004,30.004,211814.0
2023-06-01 13:00:00,32.26,32.34,32.23,32.33,110764.0,30.004,30.0784,29.9761,30.0691,110764.0
2023-06-01 13:30:00,32.34,32.39,32.28,32.35,77972.0,30.0784,30.1249,30.0226,30.0877,77972.0
2023-06-01 14:00:00,32.34,32.44,32.3,32.41,168765.0,30.0784,30.1714,30.0412,30.1435,168765.0
2023-06-01 14:30:00,32.41,32.42,32.2,32.29,442797.0,30.1435,30.1528,29.9482,30.0319,442797.0
2023-06-01 15:00:00,32.29,32.3,32.06,32.09,393508.0,30.0319,30.0412,29.818,29.8459,393508.0
2023-06-01 15:30:00,32.09,32.17,31.98,32.03,422976.0,29.8459,29.9203,29.7436,29.7901,422976.0
2023-06-02 09:30:00,32.91,33.12,32.34,32.91,781323.0,30.6086,30.8039,30.0784,30.6086,781323.0
2023-06-02 10:00:00,32.91,33.32,32.89,33.24,342184.0,30.6086,30.9899,30.59,30.9155,342184.0
2023-06-02 10:30:00,33.22,33.43,33.07,33.28,294522.0,30.8969,31.0922,30.7574,30.9527,294522.0
2023-06-02 11:00:00,33.29,33.53,33.27,33.42,209645.0,30.962,31.1852,30.9434,31.0829,209645.0
2023-06-02 11:30:00,33.43,33.47,33.27,33.46,140324.0,31.0922,31.1294,30.9434,31.1201,140324.0
2023-06-02 12:00:00,33.47,33.64,33.41,33.64,177315.0,31.1294,31.2875,31.0736,31.2875,177315.0
2023-06-02 12:30:00,33.64,33.82,33.58,33.76,157832.0,31.2875,31.4549,31.2317,31.3991,157832.0
2023-06-02 13:00:00,33.76,33.79,33.62,33.71,141135.0,31.3991,31.427,31.2689,31.3526,141135.0
2023-06-02 13:30:00,33.72,34.2,33.65,33.89,580073.0,31.3619,31.8084,31.2968,31.52,580073.0
2023-06-02 14:00:00,33.88,33.99,33.55,33.7,456125.0,31.5107,31.613,31.2038,31.3433,456125.0
2023-06-02 14:30:00,33.7,33.82,33.55,33.79,387216.0,31.3433,31.4549,31.2038,31.427,387216.0
2023-06-02 15:00:00,33.79,33.93,33.76,33.76,343392.0,31.427,31.5572,31.3991,31.3991,343392.0
2023-06-02 15:30:00,33.76,33.83,33.55,33.69,831234.0,31.3991,31.4642,31.2038,31.334,831234.0
2023-06-05 09:30:00,34.6,34.76,33.92,34.03,758559.0,32.1804,32.3292,31.5479,31.6502,758559.0
2023-06-05 10:00:00,34.04,34.14,33.25,33.31,386467.0,31.6595,31.7526,30.9248,30.9806,386467.0
2023-06-05 10:30:00,33.32,33.47,33.17,33.3,308502.0,30.9899,31.1294,30.8504,30.9713,308502.0
2023-06-05 11:00:00,33.3,33.43,33.23,33.41,254798.0,30.9713,31.0922,30.9062,31.0736,254798.0
2023-06-05 11:30:00,33.42,33.46,33.2,33.41,173642.0,31.0829,31.1201,30.8783,31.0736,173642.0
2023-06-05 12:00:00,33.41,33.53,33.37,33.52,157349.0,31.0736,31.1852,31.0364,31.1759,157349.0
2023-06-05 12:30:00,33.52,33.58,33.46,33.52,147748.0,31.1759,31.2317,31.1201,31.1759,147748.0
2023-06-05 13:00:00,33.53,33.73,33.5,33.56,194157.0,31.1852,31.3712,31.1573,31.2131,194157.0
2023-06-05 13:30:00,33.54,33.54,33.41,33.46,116309.0,31.1945,31.1945,31.0736,31.1201,116309.0
2023-06-05 14:00:00,33.45,33.45,33.25,33.33,141057.0,31.1108,31.1108,30.9248,30.9992,141057.0
2023-06-05 14:30:00,33.32,33.38,33.1,33.25,400746.0,30.9899,31.0457,30.7853,30.9248,400746.0
2023-06-05 15:00:00,33.26,33.27,33.06,33.13,287629.0,30.9341,30.9434,30.7481,30.8132,287629.0
2023-06-05 15:30:00,33.13,33.19,33.03,33.07,815388.0,30.8132,30.869,30.7202,30.7574,815388.0
2023-06-06 09:30:00,32.45,32.84,32.16,32.69,328806.0,30.1807,30.5435,29.911,30.404,328806.0
2023-06-06 10:00:00,32.69,33.04,32.68,33.0,290206.0,30.404,30.7295,30.3946,30.6923,290206.0
2023-06-06 10:30:00,33.0,33.23,32.92,33.19,243116.0,30.6923,30.9062,30.6179,30.869,243116.0
2023-06-06 11:00:00,33.21,33.36,33.07,33.14,180798.0,30.8876,31.0271,30.7574,30.8225,180798.0
2023-06-06 11:30:00,33.14,33.2,33.05,33.08,153080.0,30.8225,30.8783,30.7388,30.7667,153080.0
2023-06-06 12:00:00,33.08,33.11,32.94,32.97,79863.0,30.7667,30.7946,30.6365,30.6644,79863.0
2023-06-06 12:30:00,32.97,33.09,32.89,33.07,82443.0,30.6644,30.776,30.59,30.7574,82443.0
2023-06-06 13:00:00,33.07,33.18,32.93,33.02,192468.0,30.7574,30.8597,30.6272,30.7109,192468.0
2023-06-06 13:30:00,33.03,33.07,32.97,33.05,115988.0,30.7202,30.7574,30.6644,30.7388,115988.0
2023-06-06 14:00:00,33.05,33.12,32.94,33.11,111043.0,30.7388,30.8039,30.6365,30.7946,111043.0
2023-06-06 14:30:00,33.1,33.19,33.1,33.12,107267.0,30.7853,30.869,30.7853,30.8039,107267.0
2023-06-06 15:00:00,33.13,33.37,33.13,33.36,201131.0,30.8132,31.0364,30.8132,31.0271,201131.0
2023-06-06 15:30:00,33.36,33.48,33.18,33.33,1207188.0,31.0271,31.1387,30.8597,30.9992,1207188.0
2023-06-07 09:30:00,33.55,34.32,33.51,34.31,731598.0,31.2038,31.92,31.1666,31.9107,731598.0
2023-06-07 10:00:00,34.32,34.67,34.24,34.59,398842.0,31.92,32.2455,31.8456,32.1711,398842.0
2023-06-07 10:30:00,34.59,34.79,34.52,34.73,287080.0,32.1711,32.3571,32.106,32.3013,287080.0
2023-06-07 11:00:00,34.73,34.77,34.53,34.73,394779.0,32.3013,32.3385,32.1153,32.3013,394779.0
2023-06-07 11:30:00,34.73,34.9,34.64,34.72,257963.0,32.3013,32.4594,32.2176,32.292,257963.0
2023-06-07 12:00:00,34.72,34.78,34.66,34.77,118447.0,32.292,32.3478,32.2362,32.3385,118447.0
2023-06-07 12:30:00,34.77,34.77,34.57,34.63,155629.0,32.3385,32.3385,32.1525,32.2083,155629.0
2023-06-07 13:00:00,34.63,34.83,34.62,34.68,175124.0,32.2083,32.3943,32.199,32.2548,175124.0
2023-06-07 13:30:00,34.65,34.69,34.45,34.5,223290.0,32.2269,32.2641,32.0409,32.0874,223290.0
2023-06-07 14:00:00,34.5,34.58,34.46,34.47,136348.0,32.0874,32.1618,32.0502,32.0595,136348.0
2023-06-07 14:30:00,34.46,34.48,34.39,34.4,166392.0,32.0502,32.0688,31.9851,31.9944,166392.0
2023-06-07 15:00:00,34.4,34.45,34.28,34.45,442423.0,31.9944,32.0409,31.8828,32.0409,442423.0
2023-06-07 15:30:00,34.44,34.46,34.36,34.41,704479.0,32.0316,32.0502,31.9572,32.0037,704479.0
2023-06-08 09:30:00,34.33,34.58,33.98,34.09,631376.0,31.9293,32.1618,31.6037,31.706,631376.0
2023-06-08 10:00:00,34.07,34.39,34.07,34.36,309707.0,31.6874,31.9851,31.6874,31.9572,309707.0
2023-06-08 10:30:00,34.37,34.46,34.21,34.26,336092.0,31.9665,32.0502,31.8177,31.8642,336092.0
2023-06-08 11:00:00,34.27,34.34,34.1,34.31,268724.0,31.8735,31.9386,31.7153,31.9107,268724.0
2023-06-08 11:30:00,34.3,34.32,33.29,33.31,403984.0,31.9014,31.92,30.962,30.9806,403984.0
2023-06-08 12:00:00,33.31,33.95,33.24,33.85,586497.0,30.9806,31.5758,30.9155,31.4828,586497.0
2023-06-08 12:30:00,33.85,33.96,33.5,33.88,682521.0,31.4828,31.5851,31.1573,31.5107,682521.0
2023-06-08 13:00:00,33.88,34.02,33.84,33.95,208272.0,31.5107,31.6409,31.4735,31.5758,208272.0
2023-06-08 13:30:00,33.93,34.03,33.91,34.02,151100.0,31.5572,31.6502,31.5386,31.6409,151100.0
2023-06-08 14:00:00,34.03,34.1,33.97,34.09,100279.0,31.6502,31.7153,31.5944,31.706,100279.0
2023-06-08 14:30:00,34.1,34.17,34.07,34.16,102713.0,31.7153,31.7805,31.6874,31.7712,102713.0
2023-06-08 15:00:00,34.16,34.19,34.11,34.18,177739.0,31.7712,31.7991,31.7246,31.7898,177739.0
2023-06-08 15:30:00,34.18,34.19,33.96,34.01,512925.0,31.7898,31.7991,31.5851,31.6316,512925.0
2023-06-09 09:30:00,34.11,34.12,33.65,33.69,552072.0,31.7246,31.7339,31.2968,31.334,552072.0
2023-06-09 10:00:00,33.69,34.14,33.69,34.13,217576.0,31.334,31.7526,31.334,31.7432,217576.0
2023-06-09 10:30:00,34.14,34.41,34.1,34.31,189908.0,31.7526,32.0037,31.7153,31.9107,189908.0
2023-06-09 11:00:00,34.31,34.31,33.82,33.95,360491.0,31.9107,31.9107,31.4549,31.5758,360491.0
2023-06-09 11:30:00,33.96,33.97,33.69,33.73,308464.0,31.5851,31.5944,31.334,31.3712,308464.0
2023-06-09 12:00:00,33.74,33.83,33.68,33.73,90143.0,31.3805,31.4642,31.3247,31.3712,90143.0
2023-06-09 12:30:00,33.73,33.84,33.59,33.66,192474.0,31.3712,31.4735,31.241,31.3061,192474.0
2023-06-09 13:00:00,33.66,33.66,33.5,33.55,118502.0,31.3061,31.3061,31.1573,31.2038,118502.0
2023-06-09 13:30:00,33.55,33.55,33.24,33.3,306698.0,31.2038,31.2038,30.9155,30.9713,306698.0
2023-06-09 14:00:00,33.3,33.37,33.22,33.27,239163.0,30.9713,31.0364,30.8969,30.9434,239163.0
2023-06-09 14:30:00,33.28,33.35,33.25,33.32,175202.0,30.9527,31.0178,30.9248,30.9899,175202.0
2023-06-09 15:00:00,33.31,33.4,33.23,33.3,217424.0,30.9806,31.0643,30.9062,30.9713,217424.0
2023-06-09 15:30:00,33.3,33.51,33.27,33.41,556460.0,30.9713,31.1666,30.9434,31.0736,556460.0
2023-06-12 09:30:00,32.7,33.52,32.65,33.42,357562.0,30.4133,31.1759,30.3667,31.0829,357562.0
2023-06-12 10:00:00,33.42,33.42,32.47,32.5,562557.0,31.0829,31.0829,30.1993,30.2272,562557.0
2023-06-12 10:30:00,32.49,32.75,32.23,32.71,415897.0,30.2179,30.4598,29.9761,30.4226,415897.0
2023-06-12 11:00:00,32.71,32.93,32.71,32.77,232006.0,30.4226,30.6272,30.4226,30.4784,232006.0
2023-06-12 11:30:00,32.77,32.89,32.67,32.85,220762.0,30.4784,30.59,30.3853,30.5528,220762.0
2023-06-12 12:00:00,32.84,32.95,32.84,32.91,147052.0,30.5435,30.6458,30.5435,30.6086,147052.0
2023-06-12 12:30:00,32.91,32.93,32.81,32.93,154696.0,30.6086,30.6272,30.5156,30.6272,154696.0
2023-06-12 13:00:00,32.92,32.94,32.8,32.84,121237.0,30.6179,30.6365,30.5063,30.5435,121237.0
2023-06-12 13:30:00,32.84,32.95,32.76,32.81,328254.0,30.5435,30.6458,30.4691,30.5156,328254.0
2023-06-12 14:00:00,32.8,32.96,32.79,32.91,147606.0,30.5063,30.6551,30.497,30.6086,147606.0
2023-06-12 14:30:00,32.91,32.93,32.76,32.78,130270.0,30.6086,30.6272,30.4691,30.4877,130270.0
2023-06-12 15:00:00,32.79,33.01,32.75,32.95,225470.0,30.497,30.7016,30.4598,30.6458,225470.0
2023-06-12 15:30:00,32.95,33.1,32.95,33.05,422946.0,30.6458,30.7853,30.6458,30.7388,422946.0
2023-06-13 09:30:00,33.66,34.13,33.45,34.07,431572.0,31.3061,31.7432,31.1108,31.6874,431572.0
2023-06-13 10:00:00,34.08,34.57,33.97,34.46,350005.0,31.6967,32.1525,31.5944,32.0502,350005.0
2023-06-13 10:30:00,34.45,34.46,34.13,34.19,205608.0,32.0409,32.0502,31.7432,31.7991,205608.0
2023-06-13 11:00:00,34.19,34.36,34.09,34.32,272880.0,31.7991,31.9572,31.706,31.92,272880.0
2023-06-13 11:30:00,34.32,34.34,34.07,34.08,246084.0,31.92,31.9386,31.6874,31.6967,246084.0
2023-06-13 12:00:00,34.07,34.14,33.94,34.01,272569.0,31.6874,31.7526,31.5665,31.6316,272569.0
2023-06-13 12:30:00,34.01,34.26,33.97,34.22,203456.0,31.6316,31.8642,31.5944,31.827,203456.0
2023-06-13 13:00:00,34.21,34.24,33.98,34.15,183776.0,31.8177,31.8456,31.6037,31.7619,183776.0
2023-06-13 13:30:00,34.15,34.15,33.9,34.11,184809.0,31.7619,31.7619,31.5293,31.7246,184809.0
2023-06-13 14:00:00,34.11,34.12,33.89,33.9,236734.0,31.7246,31.7339,31.52,31.5293,236734.0
2023-06-13 14:30:00,33.9,33.93,33.73,33.8,217910.0,31.5293,31.5572,31.3712,31.4363,217910.0
2023-06-13 15:00:00,33.8,33.93,33.79,33.91,198521.0,31.4363,31.5572,31.427,31.5386,198521.0
2023-06-13 15:30:00,33.92,33.97,33.68,33.73,1034190.0,31.5479,31.5944,31.3247,31.3712,1034190.0
2023-06-14 09:30:00,34.24,34.5,34.0,34.02,396003.0,31.8456,32.0874,31.6223,31.6409,396003.0
2023-06-14 10:00:00,34.02,34.2,33.93,33.96,315194.0,31.6409,31.8084,31.5572,31.5851,315194.0
2023-06-14 10:30:00,33.95,33.95,33.66,33.72,369238.0,31.5758,31.5758,31.3061,31.3619,369238.0
2023-06-14 11:00:00,33.71,33.88,33.68,33.7,249665.0,31.3526,31.5107,31.3247,31.3433,249665.0
2023-06-14 11:30:00,33.7,33.74,33.55,33.63,155236.0,31.3433,31.3805,31.2038,31.2782,155236.0
2023-06-14 12:00:00,33.62,33.67,33.42,33.5,188846.0,31.2689,31.3154,31.0829,31.1573,188846.0
2023-06-14 12:30:00,33.51,33.59,33.42,33.58,131689.0,31.1666,31.241,31.0829,31.2317,131689.0
2023-06-14 13:00:00,33.58,33.63,33.44,33.55,120558.0,31.2317,31.2782,31.1015,31.2038,120558.0
2023-06-14 13:30:00,33.54,33.67,33.51,33.54,122270.0,31.1945,31.3154,31.1666,31.1945,122270.0
2023-06-14 14:00:00,33.53,33.54,33.18,33.2,247598.0,31.1852,31.1945,30.8597,30.8783,247598.0
2023-06-14 14:30:00,33.2,33.49,33.12,33.42,287543.0,30.8783,31.148,30.8039,31.0829,287543.0
2023-06-14 15:00:00,33.43,33.67,33.38,33.59,293641.0,31.0922,31.3154,31.0457,31.241,293641.0
2023-06-14 15:30:00,33.59,33.72,33.47,33.66,618880.0,31.241,31.3619,31.1294,31.3061,618880.0
2023-06-15 09:30:00,33.83,34.42,33.76,34.38,380945.0,31.4642,32.013,31.3991,31.9758,380945.0
2023-06-15 10:00:00,34.39,34.63,34.38,34.41,321032.0,31.9851,32.2083,31.9758,32.0037,321032.0
2023-06-15 10:30:00,34.43,34.5,34.24,34.4,344293.0,32.0223,32.0874,31.8456,31.9944,344293.0
2023-06-15 11:00:00,34.41,34.73,34.35,34.67,275649.0,32.0037,32.3013,31.9479,32.2455,275649.0
2023-06-15 11:30:00,34.66,34.85,34.62,34.8,252195.0,32.2362,32.4129,32.199,32.3664,252195.0
2023-06-15 12:00:00,34.8,34.81,34.55,34.68,168243.0,32.3664,32.3757,32.1339,32.2548,168243.0
2023-06-15 12:30:00,34.68,34.71,34.51,34.55,220871.0,32.2548,32.2827,32.0967,32.1339,220871.0
2023-06-15 13:00:00,34.55,34.56,34.37,34.45,122053.0,32.1339,32.1432,31.9665,32.0409,122053.0
2023-06-15 13:30:00,34.44,34.77,34.42,34.72,275014.0,32.0316,32.3385,32.013,32.292,275014.0
2023-06-15 14:00:00,34.73,34.76,34.65,34.7,233657.0,32.3013,32.3292,32.2269,32.2734,233657.0
2023-06-15 14:30:00,34.7,34.87,34.65,34.81,256410.0,32.2734,32.4315,32.2269,32.3757,256410.0
2023-06-15 15:00:00,34.83,34.83,34.58,34.64,255977.0,32.3943,32.3943,32.1618,32.2176,255977.0
2023-06-15 15:30:00,34.65,34.75,34.56,34.67,842860.0,32.2269,32.3199,32.1432,32.2455,842860.0
2023-06-16 09:30:00,34.61,35.05,34.57,34.69,735647.0,32.1897,32.5989,32.1525,32.2641,735647.0
2023-06-16 10:00:00,34.7,34.88,34.48,34.66,430472.0,32.2734,32.4408,32.0688,32.2362,430472.0
2023-06-16 10:30:00,34.66,34.72,34.23,34.41,482287.0,32.2362,32.292,31.8363,32.0037,482287.0
2023-06-16 11:00:00,34.41,34.41,34.1,34.23,262646.0,32.0037,32.0037,31.7153,31.8363,262646.0
2023-06-16 11:30:00,34.23,34.38,34.17,34.37,136739.0,31.8363,31.9758,31.7805,31.9665,136739.0
2023-06-16 12:00:00,34.38,34.59,34.33,34.51,187224.0,31.9758,32.1711,31.9293,32.0967,187224.0
2023-06-16 12:30:00,34.51,34.67,34.45,34.65,119719.0,32.0967,32.2455,32.0409,32.2269,119719.0
2023-06-16 13:00:00,34.65,34.74,34.58,34.59,142389.0,32.2269,32.3106,32.1618,32.1711,142389.0
2023-06-16 13:30:00,34.58,34.67,34.54,34.67,107186.0,32.1618,32.2455,32.1246,32.2455,107186.0
2023-06-16 14:00:00,34.67,34.67,34.54,34.58,114801.0,32.2455,32.2455,32.1246,32.1618,114801.0
2023-06-16 14:30:00,34.59,34.59,34.38,34.38,141121.0,32.1711,32.1711,31.9758,31.9758,141121.0
2023-06-16 15:00:00,34.39,34.4,34.16,34.37,294707.0,31.9851,31.9944,31.7712,31.9665,294707.0
2023-06-16 15:30:00,34.36,34.47,34.31,34.4,603211.0,31.9572,32.0595,31.9107,31.9944,603211.0
2023-06-20 09:30:00,34.1,34.2,33.16,33.45,414791.0,31.7153,31.8084,30.8411,31.1108,414791.0
2023-06-20 10:00:00,33.45,33.51,33.02,33.07,366754.0,31.1108,31.1666,30.7109,30.7574,366754.0
2023-06-20 10:30:00,33.06,33.26,33.0,33.05,250968.0,30.7481,30.9341,30.6923,30.7388,250968.0
2023-06-20 11:00:00,33.05,33.16,32.88,32.88,240417.0,30.7388,30.8411,30.5807,30.5807,240417.0
2023-06-20 11:30:00,32.89,33.14,32.84,33.1,259937.0,30.59,30.8225,30.5435,30.7853,259937.0
2023-06-20 12:00:00,33.11,33.21,33.01,33.07,298074.0,30.7946,30.8876,30.7016,30.7574,298074.0
2023-06-20 12:30:00,33.07,33.15,33.01,33.11,134704.0,30.7574,30.8318,30.7016,30.7946,134704.0
2023-06-20 13:00:00,33.12,33.19,33.04,33.08,143209.0,30.8039,30.869,30.7295,30.7667,143209.0
2023-06-20 13:30:00,33.08,33.15,33.04,33.06,184525.0,30.7667,30.8318,30.7295,30.7481,184525.0
2023-06-20 14:00:00,33.05,33.18,33.03,33.17,164245.0,30.7388,30.8597,30.7202,30.8504,164245.0
2023-06-20 14:30:00,33.17,33.34,33.14,33.34,222329.0,30.8504,31.0085,30.8225,31.0085,222329.0
2023-06-20 15:00:00,33.34,33.42,33.29,33.37,174560.0,31.0085,31.0829,30.962,31.0364,174560.0
2023-06-20 15:30:00,33.38,33.61,33.34,33.51,563988.0,31.0457,31.2596,31.0085,31.1666,563988.0
2023-06-21 09:30:00,33.63,34.28,33.55,34.26,471914.0,31.2782,31.8828,31.2038,31.8642,471914.0
2023-06-21 10:00:00,34.28,34.65,34.11,34.62,355567.0,31.8828,32.2269,31.7246,32.199,355567.0
2023-06-21 10:30:00,34.63,34.69,34.42,34.64,245743.0,32.2083,32.2641,32.013,32.2176,245743.0
2023-06-21 11:00:00,34.66,34.7,34.42,34.56,197897.0,32.2362,32.2734,32.013,32.1432,197897.0
2023-06-21 11:30:00,34.55,34.62,34.36,34.51,174464.0,32.1339,32.199,31.9572,32.0967,174464.0
2023-06-21 12:00:00,34.51,34.56,34.36,34.45,103118.0,32.0967,32.1432,31.9572,32.0409,103118.0
2023-06-21 12:30:00,34.45,34.49,34.35,34.41,90612.0,32.0409,32.0781,31.9479,32.0037,90612.0
2023-06-21 13:00:00,34.4,34.42,34.3,34.32,204714.0,31.9944,32.013,31.9014,31.92,204714.0
2023-06-21 13:30:00,34.33,34.33,34.19,34.26,254395.0,31.9293,31.9293,31.7991,31.8642,254395.0
2023-06-21 14:00:00,34.27,34.34,34.22,34.33,104030.0,31.8735,31.9386,31.827,31.9293,104030.0
2023-06-21 14:30:00,34.34,34.42,34.33,34.34,92467.0,31.9386,32.013,31.9293,31.9386,92467.0
2023-06-21 15:00:00,34.33,34.37,34.27,34.28,116405.0,31.9293,31.9665,31.8735,31.8828,116405.0
2023-06-21 15:30:00,34.28,34.34,34.19,34.21,451994.0,31.8828,31.9386,31.7991,31.8177,451994.0
2023-06-22 09:30:00,33.71,33.8,33.11,33.42,372143.0,31.3526,31.4363,30.7946,31.0829,372143.0
2023-06-22 10:00:00,33.41,33.53,33.26,33.49,240985.0,31.0736,31.1852,30.9341,31.148,240985.0
2023-06-22 10:30:00,33.47,33.48,33.15,33.21,300301.0,31.1294,31.1387,30.8318,30.8876,300301.0
2023-06-22 11:00:00,33.23,33.3,32.98,33.08,205653.0,30.9062,30.9713,30.6737,30.7667,205653.0
2023-06-22 11:30:00,33.08,33.18,33.02,33.15,178196.0,30.7667,30.8597,30.7109,30.8318,178196.0
2023-06-22 12:00:00,33.15,33.22,33.06,33.1,143898.0,30.8318,30.8969,30.7481,30.7853,143898.0
2023-06-22 12:30:00,33.1,33.15,33.01,33.07,158795.0,30.7853,30.8318,30.7016,30.7574,158795.0
2023-06-22 13:00:00,33.07,33.13,33.02,33.1,111318.0,30.7574,30.8132,30.7109,30.7853,111318.0
2023-06-22 13:30:00,33.11,33.2,33.06,33.14,160699.0,30.7946,30.8783,30.7481,30.8225,160699.0
2023-06-22 14:00:00,33.14,33.23,33.07,33.23,200764.0,30.8225,30.9062,30.7574,30.9062,200764.0
2023-06-22 14:30:00,33.23,33.3,33.18,33.3,157640.0,30.9062,30.9713,30.8597,30.9713,157640.0
2023-06-22 15:00:00,33.3,33.32,33.16,33.16,190972.0,30.9713,30.9899,30.8411,30.8411,190972.0
2023-06-22 15:30:00,33.16,33.27,33.11,33.21,584096.0,30.8411,30.9434,30.7946,30.8876,584096.0
2023-06-23 09:30:00,32.57,32.94,32.45,32.81,838823.0,30.2923,30.6365,30.1807,30.5156,838823.0
2023-06-23 10:00:00,32.82,32.9,32.54,32.67,218226.0,30.5249,30.5993,30.2644,30.3853,218226.0
2023-06-23 10:30:00,32.68,32.8,32.6,32.63,184238.0,30.3946,30.5063,30.3202,30.3481,184238.0
2023-06-23 11:00:00,32.63,32.72,32.48,32.64,217968.0,30.3481,30.4319,30.2086,30.3574,217968.0
2023-06-23 11:30:00,32.64,32.73,32.58,32.66,190171.0,30.3574,30.4412,30.3016,30.376,190171.0
2023-06-23 12:00:00,32.66,32.7,32.58,32.62,282340.0,30.376,30.4133,30.3016,30.3388,282340.0
2023-06-23 12:30:00,32.62,32.75,32.59,32.63,167425.0,30.3388,30.4598,30.3109,30.3481,167425.0
2023-06-23 13:00:00,32.63,32.67,32.56,32.65,131967.0,30.3481,30.3853,30.283,30.3667,131967.0
2023-06-23 13:30:00,32.65,32.75,32.65,32.73,280401.0,30.3667,30.4598,30.3667,30.4412,280401.0
2023-06-23 14:00:00,32.72,32.85,32.66,32.77,306390.0,30.4319,30.5528,30.376,30.4784,306390.0
2023-06-23 14:30:00,32.77,32.77,32.53,32.57,443205.0,30.4784,30.4784,30.2551,30.2923,443205.0
2023-06-23 15:00:00,32.57,32.64,32.53,32.59,244134.0,30.2923,30.3574,30.2551,30.3109,244134.0
2023-06-23 15:30:00,32.59,32.68,32.49,32.56,491683.0,30.3109,30.3946,30.2179,30.283,491683.0
2023-06-26 09:30:00,32.46,33.22,32.46,33.12,608160.0,30.19,30.8969,30.19,30.8039,608160.0
2023-06-26 10:00:00,33.11,33.21,32.99,33.11,288017.0,30.7946,30.8876,30.683,30.7946,288017.0
2023-06-26 10:30:00,33.11,33.13,32.88,32.99,233598.0,30.7946,30.8132,30.5807,30.683,233598.0
2023-06-26 11:00:00,32.99,33.1,32.86,33.05,179211.0,30.683,30.7853,30.5621,30.7388,179211.0
2023-06-26 11:30:00,33.06,33.25,33.0,33.22,101092.0,30.7481,30.9248,30.6923,30.8969,101092.0
2023-06-26 12:00:00,33.22,33.28,33.13,33.16,82089.0,30.8969,30.9527,30.8132,30.8411,82089.0
2023-06-26 12:30:00,33.16,33.18,33.04,33.17,76143.0,30.8411,30.8597,30.7295,30.8504,76143.0
2023-06-26 13:00:00,33.17,33.25,33.11,33.24,72430.0,30.8504,30.9248,30.7946,30.9155,72430.0
2023-06-26 13:30:00,33.25,33.33,33.19,33.28,107187.0,30.9248,30.9992,30.869,30.9527,107187.0
2023-06-26 14:00:00,33.27,33.31,33.17,33.26,88324.0,30.9434,30.9806,30.8504,30.9341,88324.0
2023-06-26 14:30:00,33.25,33.37,33.25,33.34,116403.0,30.9248,31.0364,30.9248,31.0085,116403.0
2023-06-26 15:00:00,33.35,33.38,33.26,33.28,199806.0,31.0178,31.0457,30.9341,30.9527,199806.0
2023-06-26 15:30:00,33.28,33.32,33.01,33.04,678474.0,30.9527,30.9899,30.7016,30.7295,678474.0
2023-06-27 09:30:00,32.78,32.95,32.53,32.75,392106.0,30.4877,30.6458,30.2551,30.4598,392106.0
2023-06-27 10:00:00,32.73,33.11,32.62,33.05,415828.0,30.4412,30.7946,30.3388,30.7388,415828.0
2023-06-27 10:30:00,33.08,33.23,33.0,33.18,167378.0,30.7667,30.9062,30.6923,30.8597,167378.0
2023-06-27 11:00:00,33.18,33.21,33.01,33.02,144697.0,30.8597,30.8876,30.7016,30.7109,144697.0
2023-06-27 11:30:00,33.01,33.11,32.88,32.9,163890.0,30.7016,30.7946,30.5807,30.5993,163890.0
2023-06-27 12:00:00,32.9,33.01,32.86,32.96,88984.0,30.5993,30.7016,30.5621,30.6551,88984.0
2023-06-27 12:30:00,32.95,33.05,32.86,32.93,253470.0,30.6458,30.7388,30.5621,30.6272,253470.0
2023-06-27 13:00:00,32.94,32.99,32.88,32.91,105272.0,30.6365,30.683,30.5807,30.6086,105272.0
2023-06-27 13:30:00,32.91,32.97,32.88,32.9,118093.0,30.6086,30.6644,30.5807,30.5993,118093.0
2023-06-27 14:00:00,32.9,32.95,32.81,32.84,102851.0,30.5993,30.6458,30.5156,30.5435,102851.0
2023-06-27 14:30:00,32.85,32.86,32.8,32.81,90813.0,30.5528,30.5621,30.5063,30.5156,90813.0
2023-06-27 15:00:00,32.82,32.91,32.76,32.9,158969.0,30.5249,30.6086,30.4691,30.5993,158969.0
2023-06-27 15:30:00,32.89,32.94,32.76,32.76,670572.0,30.59,30.6365,30.4691,30.4691,670572.0
2023-06-28 09:30:00,32.78,32.82,32.12,32.51,497779.0,30.4877,30.5249,29.8738,30.2365,497779.0
2023-06-28 10:00:00,32.51,32.69,32.44,32.45,289466.0,30.2365,30.404,30.1714,30.1807,289466.0
2023-06-28 10:30:00,32.45,32.76,32.43,32.6,167293.0,30.1807,30.4691,30.1621,30.3202,167293.0
2023-06-28 11:00:00,32.61,32.92,32.61,32.84,156121.0,30.3295,30.6179,30.3295,30.5435,156121.0
2023-06-28 11:30:00,32.83,32.87,32.76,32.81,140003.0,30.5342,30.5714,30.4691,30.5156,140003.0
2023-06-28 12:00:00,32.79,32.88,32.77,32.88,163744.0,30.497,30.5807,30.4784,30.5807,163744.0
2023-06-28 12:30:00,32.88,32.95,32.73,32.8,135382.0,30.5807,30.6458,30.4412,30.5063,135382.0
2023-06-28 13:00:00,32.8,32.99,32.73,32.98,130014.0,30.5063,30.683,30.4412,30.6737,130014.0
2023-06-28 13:30:00,32.99,33.03,32.85,32.85,226784.0,30.683,30.7202,30.5528,30.5528,226784.0
2023-06-28 14:00:00,32.86,33.04,32.83,32.99,234635.0,30.5621,30.7295,30.5342,30.683,234635.0
2023-06-28 14:30:00,32.99,33.05,32.96,33.02,77738.0,30.683,30.7388,30.6551,30.7109,77738.0
2023-06-28 15:00:00,33.02,33.18,32.95,33.16,285656.0,30.7109,30.8597,30.6458,30.8411,285656.0
2023-06-28 15:30:00,33.15,33.3,33.1,33.19,997635.0,30.8318,30.9713,30.7853,30.869,997635.0
2023-06-29 09:30:00,33.23,33.59,33.17,33.51,253233.0,30.9062,31.241,30.8504,31.1666,253233.0
2023-06-29 10:00:00,33.51,33.79,33.49,33.7,239394.0,31.1666,31.427,31.148,31.3433,239394.0
2023-06-29 10:30:00,33.74,33.8,33.42,33.43,151464.0,31.3805,31.4363,31.0829,31.0922,151464.0
2023-06-29 11:00:00,33.43,33.5,33.23,33.31,149130.0,31.0922,31.1573,30.9062,30.9806,149130.0
2023-06-29 11:30:00,33.29,33.44,33.29,33.41,102261.0,30.962,31.1015,30.962,31.0736,102261.0
2023-06-29 12:00:00,33.42,33.59,33.38,33.55,110844.0,31.0829,31.241,31.0457,31.2038,110844.0
2023-06-29 12:30:00,33.55,33.62,33.45,33.62,129935.0,31.2038,31.2689,31.1108,31.2689,129935.0
2023-06-29 13:00:00,33.61,33.64,33.47,33.55,90617.0,31.2596,31.2875,31.1294,31.2038,90617.0
2023-06-29 13:30:00,33.55,33.66,33.53,33.6,121044.0,31.2038,31.3061,31.1852,31.2503,121044.0
2023-06-29 14:00:00,33.59,33.68,33.47,33.65,114032.0,31.241,31.3247,31.1294,31.2968,114032.0
2023-06-29 14:30:00,33.64,33.67,33.56,33.65,218865.0,31.2875,31.3154,31.2131,31.2968,218865.0
2023-06-29 15:00:00,33.65,33.72,33.63,33.71,121340.0,31.2968,31.3619,31.2782,31.3526,121340.0
2023-06-29 15:30:00,33.72,33.96,33.65,33.94,570321.0,31.3619,31.5851,31.2968,31.5665,570321.0
2023-06-30 09:30:00,34.32,34.35,33.83,34.01,363090.0,31.92,31.9479,31.4642,31.6316,363090.0
2023-06-30 10:00:00,34.02,34.62,33.97,34.62,803340.0,31.6409,32.199,31.5944,32.199,803340.0
2023-06-30 10:30:00,34.62,34.7,34.29,34.53,383809.0,32.199,32.2734,31.8921,32.1153,383809.0
2023-06-30 11:00:00,34.53,34.68,34.5,34.52,225618.0,32.1153,32.2548,32.0874,32.106,225618.0
2023-06-30 11:30:00,34.51,34.74,34.47,34.65,245961.0,32.0967,32.3106,32.0595,32.2269,245961.0
2023-06-30 12:00:00,34.65,34.68,34.52,34.54,116280.0,32.2269,32.2548,32.106,32.1246,116280.0
2023-06-30 12:30:00,34.55,34.61,34.49,34.59,120183.0,32.1339,32.1897,32.0781,32.1711,120183.0
2023-06-30 13:00:00,34.59,34.68,34.56,34.63,146861.0,32.1711,32.2548,32.1432,32.2083,146861.0
2023-06-30 13:30:00,34.63,34.65,34.5,34.59,107511.0,32.2083,32.2269,32.0874,32.1711,107511.0
2023-06-30 14:00:00,34.6,34.69,34.47,34.52,231634.0,32.1804,32.2641,32.0595,32.106,231634.0
2023-06-30 14:30:00,34.52,34.59,34.47,34.51,174165.0,32.106,32.1711,32.0595,32.0967,174165.0
2023-06-30 15:00:00,34.52,34.53,34.38,34.5,234564.0,32.106,32.1153,31.9758,32.0874,234564.0
2023-06-30 15:30:00,34.5,34.52,34.16,34.17,574800.0,32.0874,32.106,31.7712,31.7805,574800.0
2023-07-03 09:30:00,34.31,34.48,34.03,34.22,274605.0,31.9107,32.0688,31.6502,31.827,274605.0
2023-07-03 10:00:00,34.25,34.3,34.11,34.22,139441.0,31.8549,31.9014,31.7246,31.827,139441.0
2023-07-03 10:30:00,34.23,34.45,34.12,34.42,195575.0,31.8363,32.0409,31.7339,32.013,195575.0
2023-07-03 11:00:00,34.42,34.5,34.19,34.32,123925.0,32.013,32.0874,31.7991,31.92,123925.0
2023-07-03 11:30:00,34.32,34.42,34.29,34.35,78293.0,31.92,32.013,31.8921,31.9479,78293.0
2023-07-03 12:00:00,34.36,34.4,34.26,34.26,131658.0,31.9572,31.9944,31.8642,31.8642,131658.0
2023-07-03 12:30:00,34.27,34.28,34.04,34.04,278565.0,31.8735,31.8828,31.6595,31.6595,278565.0
2023-07-05 09:30:00,34.33,34.47,33.77,34.15,629690.0,31.9293,32.0595,31.4084,31.7619,629690.0
2023-07-05 10:00:00,34.14,34.31,34.0,34.18,296567.0,31.7526,31.9107,31.6223,31.7898,296567.0
2023-07-05 10:30:00,34.21,34.27,33.98,34.14,262855.0,31.8177,31.8735,31.6037,31.7526,262855.0
2023-07-05 11:00:00,34.14,34.36,33.96,34.35,156338.0,31.7526,31.9572,31.5851,31.9479,156338.0
2023-07-05 11:30:00,34.35,34.43,34.19,34.28,128783.0,31.9479,32.0223,31.7991,31.8828,128783.0
2023-07-05 12:00:00,34.27,34.32,34.19,34.23,67622.0,31.8735,31.92,31.7991,31.8363,67622.0
2023-07-05 12:30:00,34.22,34.24,34.12,34.21,77440.0,31.827,31.8456,31.7339,31.8177,77440.0
2023-07-05 13:00:00,34.2,34.22,34.14,34.19,68737.0,31.8084,31.827,31.7526,31.7991,68737.0
2023-07-05 13:30:00,34.19,34.24,34.09,34.19,81108.0,31.7991,31.8456,31.706,31.7991,81108.0
2023-07-05 14:00:00,34.18,34.22,34.0,34.04,134969.0,31.7898,31.827,31.6223,31.6595,134969.0
2023-07-05 14:30:00,34.04,34.22,34.03,34.2,123183.0,31.6595,31.827,31.6502,31.8084,123183.0
2023-07-05 15:00:00,34.19,34.24,34.14,34.16,141115.0,31.7991,31.8456,31.7526,31.7712,141115.0
2023-07-05 15:30:00,34.16,34.4,34.14,34.37,556863.0,31.7712,31.9944,31.7526,31.9665,556863.0
2023-07-06 09:30:00,33.97,34.26,33.59,33.6,440260.0,31.5944,31.8642,31.241,31.2503,440260.0
2023-07-06 10:00:00,33.62,33.7,33.18,33.18,281459.0,31.2689,31.3433,30.8597,30.8597,281459.0
2023-07-06 10:30:00,33.17,33.26,33.01,33.21,230895.0,30.8504,30.9341,30.7016,30.8876,230895.0
2023-07-06 11:00:00,33.22,33.3,33.05,33.06,212909.0,30.8969,30.9713,30.7388,30.7481,212909.0
2023-07-06 11:30:00,33.05,33.32,33.02,33.3,216622.0,30.7388,30.9899,30.7109,30.9713,216622.0
2023-07-06 12:00:00,33.32,33.33,33.12,33.13,109874.0,30.9899,30.9992,30.8039,30.8132,109874.0
2023-07-06 12:30:00,33.13,33.3,33.1,33.3,114238.0,30.8132,30.9713,30.7853,30.9713,114238.0
2023-07-06 13:00:00,33.31,33.37,33.27,33.3,108735.0,30.9806,31.0364,30.9434,30.9713,108735.0
2023-07-06 13:30:00,33.29,33.49,33.26,33.45,113577.0,30.962,31.148,30.9341,31.1108,113577.0
2023-07-06 14:00:00,33.45,33.59,33.45,33.5,184924.0,31.1108,31.241,31.1108,31.1573,184924.0
2023-07-06 14:30:00,33.5,33.69,33.5,33.67,143277.0,31.1573,31.334,31.1573,31.3154,143277.0
2023-07-06 15:00:00,33.68,33.71,33.62,33.68,169709.0,31.3247,31.3526,31.2689,31.3247,169709.0
2023-07-06 15:30:00,33.68,33.75,33.61,33.66,570053.0,31.3247,31.3898,31.2596,31.3061,570053.0
2023-07-07 09:30:00,33.5,34.13,33.5,34.09,359572.0,31.1573,31.7432,31.1573,31.706,359572.0
2023-07-07 10:00:00,34.09,34.32,34.06,34.31,186399.0,31.706,31.92,31.6781,31.9107,186399.0
2023-07-07 10:30:00,34.29,34.42,34.24,34.38,149416.0,31.8921,32.013,31.8456,31.9758,149416.0
2023-07-07 11:00:00,34.39,34.55,34.34,34.55,120849.0,31.9851,32.1339,31.9386,32.1339,120849.0
2023-07-07 11:30:00,34.56,34.76,34.55,34.72,170529.0,32.1432,32.3292,32.1339,32.292,170529.0
2023-07-07 12:00:00,34.72,34.98,34.71,34.98,233757.0,32.292,32.5338,32.2827,32.5338,233757.0
2023-07-07 12:30:00,34.98,35.31,34.96,35.3,339453.0,32.5338,32.8407,32.5152,32.8314,339453.0
2023-07-07 13:00:00,35.3,35.45,35.14,35.45,204365.0,32.8314,32.9709,32.6826,32.9709,204365.0
2023-07-07 13:30:00,35.44,35.47,35.18,35.22,194231.0,32.9616,32.9895,32.7198,32.757,194231.0
2023-07-07 14:00:00,35.23,35.26,35.12,35.18,241574.0,32.7663,32.7942,32.664,32.7198,241574.0
2023-07-07 14:30:00,35.17,35.27,35.14,35.23,192978.0,32.7105,32.8035,32.6826,32.7663,192978.0
2023-07-07 15:00:00,35.23,35.29,35.16,35.2,229160.0,32.7663,32.8221,32.7012,32.7384,229160.0
2023-07-07 15:30:00,35.2,35.22,34.8,34.91,1016963.0,32.7384,32.757,32.3664,32.4687,1016963.0
2023-07-10 09:30:00,34.89,35.38,34.79,35.29,354879.0,32.4501,32.9058,32.3571,32.8221,354879.0
2023-07-10 10:00:00,35.28,35.4,34.84,34.88,274100.0,32.8128,32.9244,32.4036,32.4408,274100.0
2023-07-10 10:30:00,34.91,35.14,34.78,35.0,175448.0,32.4687,32.6826,32.3478,32.5524,175448.0
2023-07-10 11:00:00,35.02,35.06,34.72,34.87,133510.0,32.571,32.6082,32.292,32.4315,133510.0
2023-07-10 11:30:00,34.87,35.24,34.86,35.23,161874.0,32.4315,32.7756,32.4222,32.7663,161874.0
2023-07-10 12:00:00,35.23,35.26,35.04,35.1,165651.0,32.7663,32.7942,32.5896,32.6454,165651.0
2023-07-10 12:30:00,35.1,35.12,34.86,34.96,92521.0,32.6454,32.664,32.4222,32.5152,92521.0
2023-07-10 13:00:00,34.96,34.99,34.88,34.89,79553.0,32.5152,32.5431,32.4408,32.4501,79553.0
2023-07-10 13:30:00,34.89,35.08,34.84,35.02,106542.0,32.4501,32.6268,32.4036,32.571,106542.0
2023-07-10 14:00:00,35.02,35.14,34.94,35.14,149354.0,32.571,32.6826,32.4966,32.6826,149354.0
2023-07-10 14:30:00,35.13,35.13,35.03,35.11,122773.0,32.6733,32.6733,32.5803,32.6547,122773.0
2023-07-10 15:00:00,35.11,35.21,35.08,35.15,142621.0,32.6547,32.7477,32.6268,32.6919,142621.0
2023-07-10 15:30:00,35.15,35.16,35.02,35.09,507880.0,32.6919,32.7012,32.571,32.6361,507880.0
2023-07-11 09:30:00,35.28,36.17,35.27,36.12,561125.0,32.8128,33.6406,32.8035,33.5941,561125.0
2023-07-11 10:00:00,36.13,36.47,36.02,36.4,445020.0,33.6034,33.9196,33.5011,33.8545,445020.0
2023-07-11 10:30:00,36.4,36.62,36.29,36.52,442319.0,33.8545,34.0591,33.7522,33.9661,442319.0
2023-07-11 11:00:00,36.52,36.71,36.47,36.69,605030.0,33.9661,34.1428,33.9196,34.1242,605030.0
2023-07-11 11:30:00,36.68,36.86,36.62,36.8,249627.0,34.1149,34.2823,34.0591,34.2265,249627.0
2023-07-11 12:00:00,36.79,37.04,36.74,36.96,280681.0,34.2172,34.4497,34.1707,34.3753,280681.0
2023-07-11 12:30:00,36.96,37.22,36.93,37.19,324381.0,34.3753,34.6172,34.3474,34.5893,324381.0
2023-07-11 13:00:00,37.19,37.22,37.08,37.19,267563.0,34.5893,34.6172,34.487,34.5893,267563.0
2023-07-11 13:30:00,37.19,37.44,37.17,37.37,751346.0,34.5893,34.8218,34.5707,34.7567,751346.0
2023-07-11 14:00:00,37.37,37.41,37.17,37.27,457108.0,34.7567,34.7939,34.5707,34.6637,457108.0
2023-07-11 14:30:00,37.26,37.31,37.04,37.17,610595.0,34.6544,34.7009,34.4497,34.5707,610595.0
2023-07-11 15:00:00,37.16,37.21,37.11,37.18,333480.0,34.5614,34.6079,34.5149,34.58,333480.0
2023-07-11 15:30:00,37.19,37.36,37.09,37.26,1294261.0,34.5893,34.7474,34.4963,34.6544,1294261.0
2023-07-12 09:30:00,36.81,37.74,36.8,37.61,1267101.0,34.2358,35.1008,34.2265,34.9799,1267101.0
2023-07-12 10:00:00,37.62,37.64,37.35,37.58,755106.0,34.9892,35.0078,34.7381,34.952,755106.0
2023-07-12 10:30:00,37.58,37.63,37.25,37.61,559991.0,34.952,34.9985,34.6451,34.9799,559991.0
2023-07-12 11:00:00,37.61,37.7,37.28,37.29,387570.0,34.9799,35.0636,34.673,34.6823,387570.0
2023-07-12 11:30:00,37.26,37.34,37.02,37.2,430093.0,34.6544,34.7288,34.4311,34.5986,430093.0
2023-07-12 12:00:00,37.19,37.3,37.05,37.21,245306.0,34.5893,34.6916,34.4591,34.6079,245306.0
2023-07-12 12:30:00,37.21,37.36,37.2,37.32,142047.0,34.6079,34.7474,34.5986,34.7102,142047.0
2023-07-12 13:00:00,37.33,37.34,37.15,37.22,124037.0,34.7195,34.7288,34.5521,34.6172,124037.0
2023-07-12 13:30:00,37.22,37.32,37.18,37.29,201405.0,34.6172,34.7102,34.58,34.6823,201405.0
2023-07-12 14:00:00,37.3,37.41,37.26,37.32,171034.0,34.6916,34.7939,34.6544,34.7102,171034.0
2023-07-12 14:30:00,37.3,37.41,37.25,37.4,196027.0,34.6916,34.7939,34.6451,34.7846,196027.0
2023-07-12 15:00:00,37.39,37.47,37.31,37.4,382268.0,34.7753,34.8497,34.7009,34.7846,382268.0
2023-07-12 15:30:00,37.39,37.57,37.39,37.52,1209868.0,34.7753,34.9427,34.7753,34.8962,1209868.0
2023-07-13 09:30:00,37.61,38.48,37.5,38.43,450217.0,34.9799,35.789,34.8776,35.7425,450217.0
2023-07-13 10:00:00,38.43,38.78,38.31,38.4,675404.0,35.7425,36.0681,35.6309,35.7146,675404.0
2023-07-13 10:30:00,38.4,38.57,38.29,38.48,263809.0,35.7146,35.8728,35.6123,35.789,263809.0
2023-07-13 11:00:00,38.48,38.51,38.23,38.26,234172.0,35.789,35.817,35.5565,35.5844,234172.0
2023-07-13 11:30:00,38.26,38.3,38.08,38.12,207325.0,35.5844,35.6216,35.417,35.4542,207325.0
2023-07-13 12:00:00,38.12,38.21,37.87,37.88,157424.0,35.4542,35.5379,35.2217,35.231,157424.0
2023-07-13 12:30:00,37.88,37.93,37.77,37.79,127037.0,35.231,35.2775,35.1287,35.1473,127037.0
2023-07-13 13:00:00,37.77,37.82,37.63,37.81,98957.0,35.1287,35.1752,34.9985,35.1659,98957.0
2023-07-13 13:30:00,37.82,37.89,37.72,37.86,115612.0,35.1752,35.2403,35.0822,35.2124,115612.0
2023-07-13 14:00:00,37.86,38.23,37.82,38.11,350867.0,35.2124,35.5565,35.1752,35.4449,350867.0
2023-07-13 14:30:00,38.1,38.33,38.04,38.33,171590.0,35.4356,35.6495,35.3798,35.6495,171590.0
2023-07-13 15:00:00,38.33,38.55,38.32,38.5,429085.0,35.6495,35.8542,35.6402,35.8077,429085.0
2023-07-13 15:30:00,38.5,38.71,38.45,38.61,1083649.0,35.8077,36.003,35.7611,35.91,1083649.0
2023-07-14 09:30:00,38.18,38.22,36.99,37.09,645410.0,35.51,35.5472,34.4032,34.4963,645410.0
2023-07-14 10:00:00,37.07,37.14,36.65,36.69,434335.0,34.4777,34.5428,34.087,34.1242,434335.0
2023-07-14 10:30:00,36.68,36.8,36.42,36.77,381224.0,34.1149,34.2265,33.8731,34.1986,381224.0
2023-07-14 11:00:00,36.77,37.01,36.73,36.98,427106.0,34.1986,34.4218,34.1614,34.3939,427106.0
2023-07-14 11:30:00,36.98,37.02,36.78,36.98,249900.0,34.3939,34.4311,34.2079,34.3939,249900.0
2023-07-14 12:00:00,36.99,37.05,36.84,36.91,171906.0,34.4032,34.4591,34.2637,34.3288,171906.0
2023-07-14 12:30:00,36.91,36.94,36.73,36.75,161504.0,34.3288,34.3567,34.1614,34.18,161504.0
2023-07-14 13:00:00,36.74,36.78,36.62,36.71,165817.0,34.1707,34.2079,34.0591,34.1428,165817.0
2023-07-14 13:30:00,36.7,36.8,36.67,36.78,122203.0,34.1335,34.2265,34.1056,34.2079,122203.0
2023-07-14 14:00:00,36.77,36.99,36.76,36.95,172775.0,34.1986,34.4032,34.1893,34.366,172775.0
2023-07-14 14:30:00,36.95,36.96,36.72,36.79,184768.0,34.366,34.3753,34.1521,34.2172,184768.0
2023-07-14 15:00:00,36.78,36.85,36.7,36.73,262486.0,34.2079,34.273,34.1335,34.1614,262486.0
2023-07-14 15:30:00,36.74,36.75,36.56,36.64,851493.0,34.1707,34.18,34.0033,34.0777,851493.0
2023-07-17 09:30:00,36.39,36.62,36.2,36.22,308197.0,33.8452,34.0591,33.6685,33.6871,308197.0
2023-07-17 10:00:00,36.23,36.43,36.16,36.35,274362.0,33.6964,33.8824,33.6313,33.808,274362.0
2023-07-17 10:30:00,36.36,36.63,36.35,36.57,224113.0,33.8173,34.0684,33.808,34.0126,224113.0
2023-07-17 11:00:00,36.57,36.7,36.54,36.56,154744.0,34.0126,34.1335,33.9847,34.0033,154744.0
2023-07-17 11:30:00,36.55,36.61,36.32,36.34,146599.0,33.994,34.0498,33.7801,33.7987,146599.0
2023-07-17 12:00:00,36.35,36.52,36.29,36.3,145366.0,33.808,33.9661,33.7522,33.7615,145366.0
2023-07-17 12:30:00,36.3,36.39,36.26,36.31,81700.0,33.7615,33.8452,33.7243,33.7708,81700.0
2023-07-17 13:00:00,36.32,36.44,36.3,36.36,97901.0,33.7801,33.8917,33.7615,33.8173,97901.0
2023-07-17 13:30:00,36.36,36.58,36.36,36.47,164566.0,33.8173,34.0219,33.8173,33.9196,164566.0
2023-07-17 14:00:00,36.45,36.64,36.43,36.59,148489.0,33.901,34.0777,33.8824,34.0312,148489.0
2023-07-17 14:30:00,36.59,36.64,36.47,36.5,107666.0,34.0312,34.0777,33.9196,33.9475,107666.0
2023-07-17 15:00:00,36.5,36.58,36.41,36.47,219077.0,33.9475,34.0219,33.8638,33.9196,219077.0
2023-07-17 15:30:00,36.46,36.47,36.28,36.33,697855.0,33.9103,33.9196,33.7429,33.7894,697855.0
2023-07-18 09:30:00,36.36,37.57,36.3,37.51,589389.0,33.8173,34.9427,33.7615,34.8869,589389.0
2023-07-18 10:00:00,37.52,37.98,37.51,37.93,393085.0,34.8962,35.324,34.8869,35.2775,393085.0
2023-07-18 10:30:00,37.95,38.05,37.75,38.04,252978.0,35.2961,35.3891,35.1101,35.3798,252978.0
2023-07-18 11:00:00,38.04,38.25,38.02,38.14,216625.0,35.3798,35.5751,35.3612,35.4728,216625.0
2023-07-18 11:30:00,38.15,38.16,37.96,38.04,224447.0,35.4821,35.4914,35.3054,35.3798,224447.0
2023-07-18 12:00:00,38.04,38.09,37.86,38.03,156662.0,35.3798,35.4263,35.2124,35.3705,156662.0
2023-07-18 12:30:00,38.02,38.07,37.89,37.95,102032.0,35.3612,35.4077,35.2403,35.2961,102032.0
2023-07-18 13:00:00,37.95,38.05,37.87,38.02,137001.0,35.2961,35.3891,35.2217,35.3612,137001.0
2023-07-18 13:30:00,38.02,38.06,37.93,37.96,121921.0,35.3612,35.3984,35.2775,35.3054,121921.0
2023-07-18 14:00:00,37.96,38.0,37.81,37.93,130149.0,35.3054,35.3426,35.1659,35.2775,130149.0
2023-07-18 14:30:00,37.93,37.99,37.86,37.93,190155.0,35.2775,35.3333,35.2124,35.2775,190155.0
2023-07-18 15:00:00,37.93,38.06,37.91,38.02,178023.0,35.2775,35.3984,35.2589,35.3612,178023.0
2023-07-18 15:30:00,38.02,38.02,37.85,37.87,504382.0,35.3612,35.3612,35.2031,35.2217,504382.0
2023-07-19 09:30:00,37.88,38.5,37.78,38.4,339171.0,35.231,35.8077,35.138,35.7146,339171.0
2023-07-19 10:00:00,38.39,38.57,38.27,38.28,255150.0,35.7053,35.8728,35.5937,35.603,255150.0
2023-07-19 10:30:00,38.27,38.3,37.94,37.98,181224.0,35.5937,35.6216,35.2868,35.324,181224.0
2023-07-19 11:00:00,37.99,38.26,37.96,38.25,159315.0,35.3333,35.5844,35.3054,35.5751,159315.0
2023-07-19 11:30:00,38.25,38.37,38.16,38.3,219253.0,35.5751,35.6867,35.4914,35.6216,219253.0
2023-07-19 12:00:00,38.28,38.29,38.04,38.04,142379.0,35.603,35.6123,35.3798,35.3798,142379.0
2023-07-19 12:30:00,38.04,38.06,37.9,38.05,206808.0,35.3798,35.3984,35.2496,35.3891,206808.0
2023-07-19 13:00:00,38.05,38.09,37.96,38.05,115281.0,35.3891,35.4263,35.3054,35.3891,115281.0
2023-07-19 13:30:00,38.06,38.07,37.87,37.95,99413.0,35.3984,35.4077,35.2217,35.2961,99413.0
2023-07-19 14:00:00,37.94,37.95,37.83,37.91,137406.0,35.2868,35.2961,35.1845,35.2589,137406.0
2023-07-19 14:30:00,37.91,37.98,37.89,37.96,94322.0,35.2589,35.324,35.2403,35.3054,94322.0
2023-07-19 15:00:00,37.95,38.11,37.93,38.09,113810.0,35.2961,35.4449,35.2775,35.4263,113810.0
2023-07-19 15:30:00,38.09,38.11,38.01,38.03,347989.0,35.4263,35.4449,35.3519,35.3705,347989.0
2023-07-20 09:30:00,38.3,38.39,37.97,38.04,284279.0,35.8562,35.9404,35.5472,35.6128,284279.0
2023-07-20 10:00:00,38.02,38.19,37.94,37.94,172773.0,35.594,35.7532,35.5191,35.5191,172773.0
2023-07-20 10:30:00,37.95,38.19,37.86,38.18,195850.0,35.5285,35.7532,35.4442,35.7438,195850.0
2023-07-20 11:00:00,38.18,38.26,37.99,38.03,83918.0,35.7438,35.8187,35.566,35.6034,83918.0
2023-07-20 11:30:00,38.01,38.03,37.68,37.92,144968.0,35.5847,35.6034,35.2757,35.5004,144968.0
2023-07-20 12:00:00,37.93,38.02,37.9,37.97,135041.0,35.5098,35.594,35.4817,35.5472,135041.0
2023-07-20 12:30:00,37.97,38.0,37.86,37.93,85193.0,35.5472,35.5753,35.4442,35.5098,85193.0
2023-07-20 13:00:00,37.94,37.95,37.74,37.79,163052.0,35.5191,35.5285,35.3319,35.3787,163052.0
2023-07-20 13:30:00,37.79,37.85,37.68,37.7,128595.0,35.3787,35.4349,35.2757,35.2945,128595.0
2023-07-20 14:00:00,37.71,37.74,37.59,37.63,182468.0,35.3038,35.3319,35.1915,35.2289,182468.0
2023-07-20 14:30:00,37.63,38.0,37.62,38.0,335323.0,35.2289,35.5753,35.2196,35.5753,335323.0
2023-07-20 15:00:00,38.0,38.07,37.85,37.88,207115.0,35.5753,35.6409,35.4349,35.463,207115.0
2023-07-20 15:30:00,37.89,38.0,37.83,37.97,474939.0,35.4723,35.5753,35.4162,35.5472,474939.0
2023-07-21 09:30:00,38.18,38.24,37.65,37.79,363020.0,35.7438,35.8,35.2476,35.3787,363020.0
2023-07-21 10:00:00,37.78,38.38,37.75,38.26,425500.0,35.3694,35.9311,35.3413,35.8187,425500.0
2023-07-21 10:30:00,38.25,38.4,38.19,38.34,184309.0,35.8094,35.9498,35.7532,35.8936,184309.0
2023-07-21 11:00:00,38.33,38.44,38.22,38.43,180520.0,35.8843,35.9872,35.7813,35.9779,180520.0
2023-07-21 11:30:00,38.43,38.52,38.35,38.52,213202.0,35.9779,36.0621,35.903,36.0621,213202.0
2023-07-21 12:00:00,38.52,38.58,38.41,38.58,191886.0,36.0621,36.1183,35.9592,36.1183,191886.0
2023-07-21 12:30:00,38.58,38.62,38.45,38.59,109213.0,36.1183,36.1558,35.9966,36.1277,109213.0
2023-07-21 13:00:00,38.58,38.61,38.49,38.58,145492.0,36.1183,36.1464,36.0341,36.1183,145492.0
2023-07-21 13:30:00,38.58,38.64,38.56,38.64,120344.0,36.1183,36.1745,36.0996,36.1745,120344.0
2023-07-21 14:00:00,38.63,38.66,38.52,38.59,188788.0,36.1651,36.1932,36.0621,36.1277,188788.0
2023-07-21 14:30:00,38.59,38.74,38.57,38.68,114439.0,36.1277,36.2681,36.1089,36.2119,114439.0
2023-07-21 15:00:00,38.69,38.7,38.55,38.59,164871.0,36.2213,36.2307,36.0902,36.1277,164871.0
2023-07-21 15:30:00,38.6,38.69,38.5,38.64,699002.0,36.137,36.2213,36.0434,36.1745,699002.0
2023-07-24 09:30:00,38.76,39.13,38.62,39.01,431659.0,36.2868,36.6332,36.1558,36.5209,431659.0
2023-07-24 10:00:00,39.0,39.18,38.79,38.85,340093.0,36.5115,36.68,36.3149,36.3711,340093.0
2023-07-24 10:30:00,38.84,39.3,38.8,39.26,315451.0,36.3617,36.7924,36.3243,36.7549,315451.0
2023-07-24 11:00:00,39.27,39.41,39.15,39.41,237917.0,36.7643,36.8953,36.6519,36.8953,237917.0
2023-07-24 11:30:00,39.4,39.62,39.37,39.59,184865.0,36.886,37.0919,36.8579,37.0639,184865.0
2023-07-24 12:00:00,39.59,39.62,39.44,39.55,164654.0,37.0639,37.0919,36.9234,37.0264,164654.0
2023-07-24 12:30:00,39.55,39.65,39.52,39.62,162877.0,37.0264,37.12,36.9983,37.0919,162877.0
2023-07-24 13:00:00,39.62,39.72,39.55,39.72,128343.0,37.0919,37.1856,37.0264,37.1856,128343.0
2023-07-24 13:30:00,39.72,39.72,39.53,39.61,160671.0,37.1856,37.1856,37.0077,37.0826,160671.0
2023-07-24 14:00:00,39.61,39.63,39.48,39.49,106660.0,37.0826,37.1013,36.9609,36.9702,106660.0
2023-07-24 14:30:00,39.49,39.52,39.33,39.44,415793.0,36.9702,36.9983,36.8205,36.9234,415793.0
2023-07-24 15:00:00,39.43,39.43,39.19,39.22,403781.0,36.9141,36.9141,36.6894,36.7175,403781.0
2023-07-24 15:30:00,39.21,39.32,39.2,39.3,520607.0,36.7081,36.8111,36.6987,36.7924,520607.0
2023-07-25 09:30:00,39.08,39.18,38.86,39.01,451444.0,36.5864,36.68,36.3804,36.5209,451444.0
2023-07-25 10:00:00,39.02,39.5,39.0,39.46,268296.0,36.5302,36.9796,36.5115,36.9422,268296.0
2023-07-25 10:30:00,39.47,39.55,39.36,39.51,130785.0,36.9515,37.0264,36.8485,36.989,130785.0
2023-07-25 11:00:00,39.51,39.55,39.28,39.33,565217.0,36.989,37.0264,36.7736,36.8205,565217.0
2023-07-25 11:30:00,39.33,39.55,39.33,39.51,101548.0,36.8205,37.0264,36.8205,36.989,101548.0
2023-07-25 12:00:00,39.52,39.54,39.41,39.45,97676.0,36.9983,37.0171,36.8953,36.9328,97676.0
2023-07-25 12:30:00,39.45,39.6,39.4,39.6,314545.0,36.9328,37.0732,36.886,37.0732,314545.0
2023-07-25 13:00:00,39.59,39.86,39.56,39.8,699188.0,37.0639,37.3166,37.0358,37.2605,699188.0
2023-07-25 13:30:00,39.8,39.89,39.78,39.8,283294.0,37.2605,37.3447,37.2417,37.2605,283294.0
2023-07-25 14:00:00,39.81,39.87,39.76,39.85,124669.0,37.2698,37.326,37.223,37.3073,124669.0
2023-07-25 14:30:00,39.85,39.91,39.68,39.77,141709.0,37.3073,37.3634,37.1481,37.2324,141709.0
2023-07-25 15:00:00,39.78,39.8,39.62,39.66,199198.0,37.2417,37.2605,37.0919,37.1294,199198.0
2023-07-25 15:30:00,39.66,39.75,39.56,39.58,457057.0,37.1294,37.2137,37.0358,37.0545,457057.0
2023-07-26 09:30:00,39.16,39.55,39.0,39.16,304164.0,36.6613,37.0264,36.5115,36.6613,304164.0
2023-07-26 10:00:00,39.16,39.32,39.04,39.29,257028.0,36.6613,36.8111,36.549,36.783,257028.0
2023-07-26 10:30:00,39.3,39.46,39.09,39.44,231868.0,36.7924,36.9422,36.5958,36.9234,231868.0
2023-07-26 11:00:00,39.45,39.56,39.41,39.42,159205.0,36.9328,37.0358,36.8953,36.9047,159205.0
2023-07-26 11:30:00,39.42,39.62,39.36,39.55,307840.0,36.9047,37.0919,36.8485,37.0264,307840.0
2023-07-26 12:00:00,39.54,39.56,39.42,39.46,98993.0,37.0171,37.0358,36.9047,36.9422,98993.0
2023-07-26 12:30:00,39.45,39.58,39.42,39.58,187600.0,36.9328,37.0545,36.9047,37.0545,187600.0
2023-07-26 13:00:00,39.57,39.61,39.46,39.54,156281.0,37.0451,37.0826,36.9422,37.0171,156281.0
2023-07-26 13:30:00,39.52,39.57,39.44,39.46,96762.0,36.9983,37.0451,36.9234,36.9422,96762.0
2023-07-26 14:00:00,39.45,39.72,39.44,39.63,355334.0,36.9328,37.1856,36.9234,37.1013,355334.0
2023-07-26 14:30:00,39.63,39.92,39.58,39.72,665286.0,37.1013,37.3728,37.0545,37.1856,665286.0
2023-07-26 15:00:00,39.73,39.81,39.59,39.76,341759.0,37.1949,37.2698,37.0639,37.223,341759.0
2023-07-26 15:30:00,39.76,40.04,39.67,40.01,1197921.0,37.223,37.4851,37.1388,37.4571,1197921.0
2023-07-27 09:30:00,40.43,40.56,39.81,40.03,467910.0,37.8503,37.972,37.2698,37.4758,467910.0
2023-07-27 10:00:00,40.02,40.4,40.0,40.31,327895.0,37.4664,37.8222,37.4477,37.7379,327895.0
2023-07-27 10:30:00,40.3,40.43,40.25,40.34,143084.0,37.7286,37.8503,37.6818,37.766,143084.0
2023-07-27 11:00:00,40.34,40.41,40.24,40.26,101738.0,37.766,37.8315,37.6724,37.6911,101738.0
2023-07-27 11:30:00,40.25,40.42,40.2,40.38,124813.0,37.6818,37.8409,37.6349,37.8035,124813.0
2023-07-27 12:00:00,40.37,40.5,40.33,40.47,172450.0,37.7941,37.9158,37.7566,37.8877,172450.0
2023-07-27 12:30:00,40.47,40.76,40.47,40.66,312433.0,37.8877,38.1592,37.8877,38.0656,312433.0
2023-07-27 13:00:00,40.66,40.69,40.41,40.41,195674.0,38.0656,38.0937,37.8315,37.8315,195674.0
2023-07-27 13:30:00,40.41,40.42,40.17,40.23,140146.0,37.8315,37.8409,37.6069,37.663,140146.0
2023-07-27 14:00:00,40.22,40.23,40.0,40.07,132695.0,37.6537,37.663,37.4477,37.5132,132695.0
2023-07-27 14:30:00,40.06,40.08,39.91,40.0,118506.0,37.5039,37.5226,37.3634,37.4477,118506.0
2023-07-27 15:00:00,40.0,40.04,39.6,39.64,392196.0,37.4477,37.4851,37.0732,37.1107,392196.0
2023-07-27 15:30:00,39.63,39.68,39.36,39.48,464010.0,37.1013,37.1481,36.8485,36.9609,464010.0
2023-07-28 09:30:00,39.71,39.87,39.28,39.82,283459.0,37.1762,37.326,36.7736,37.2792,283459.0
2023-07-28 10:00:00,39.82,40.11,39.76,39.81,170342.0,37.2792,37.5507,37.223,37.2698,170342.0
2023-07-28 10:30:00,39.83,40.01,39.71,39.91,133527.0,37.2885,37.4571,37.1762,37.3634,133527.0
2023-07-28 11:00:00,39.91,39.96,39.74,39.94,86176.0,37.3634,37.4103,37.2043,37.3915,86176.0
2023-07-28 11:30:00,39.93,40.12,39.85,40.06,137542.0,37.3822,37.56,37.3073,37.5039,137542.0
2023-07-28 12:00:00,40.06,40.11,39.96,40.06,104162.0,37.5039,37.5507,37.4103,37.5039,104162.0
2023-07-28 12:30:00,40.06,40.15,40.06,40.09,37906.0,37.5039,37.5881,37.5039,37.532,37906.0
2023-07-28 13:00:00,40.09,40.2,40.01,40.14,95266.0,37.532,37.6349,37.4571,37.5788,95266.0
2023-07-28 13:30:00,40.12,40.13,39.93,40.1,90529.0,37.56,37.5694,37.3822,37.5413,90529.0
2023-07-28 14:00:00,40.1,40.19,40.05,40.16,58846.0,37.5413,37.6256,37.4945,37.5975,58846.0
2023-07-28 14:30:00,40.16,40.17,40.02,40.09,119260.0,37.5975,37.6069,37.4664,37.532,119260.0
2023-07-28 15:00:00,40.09,40.18,40.08,40.08,127753.0,37.532,37.6162,37.5226,37.5226,127753.0
2023-07-28 15:30:00,40.07,40.21,39.99,40.15,500368.0,37.5132,37.6443,37.4383,37.5881,500368.0
2023-07-31 09:30:00,40.4,40.74,40.33,40.45,319699.0,37.8222,38.1405,37.7566,37.869,319699.0
2023-07-31 10:00:00,40.45,40.72,40.44,40.66,271496.0,37.869,38.1218,37.8596,38.0656,271496.0
2023-07-31 10:30:00,40.65,40.73,40.36,40.45,154973.0,38.0562,38.1311,37.7847,37.869,154973.0
2023-07-31 11:00:00,40.45,40.63,40.43,40.61,63990.0,37.869,38.0375,37.8503,38.0188,63990.0
2023-07-31 11:30:00,40.59,40.6,40.42,40.46,93657.0,38.0001,38.0094,37.8409,37.8784,93657.0
2023-07-31 12:00:00,40.45,40.49,40.35,40.37,98529.0,37.869,37.9064,37.7754,37.7941,98529.0
2023-07-31 12:30:00,40.37,40.38,40.24,40.27,105642.0,37.7941,37.8035,37.6724,37.7005,105642.0
2023-07-31 13:00:00,40.26,40.4,40.24,40.39,109288.0,37.6911,37.8222,37.6724,37.8128,109288.0
2023-07-31 13:30:00,40.37,40.53,40.37,40.5,124473.0,37.7941,37.9439,37.7941,37.9158,124473.0
2023-07-31 14:00:00,40.51,40.59,40.47,40.53,215703.0,37.9252,38.0001,37.8877,37.9439,215703.0
2023-07-31 14:30:00,40.54,40.61,40.51,40.58,168024.0,37.9532,38.0188,37.9252,37.9907,168024.0
2023-07-31 15:00:00,40.59,40.65,40.53,40.64,148491.0,38.0001,38.0562,37.9439,38.0469,148491.0
2023-07-31 15:30:00,40.65,40.65,40.41,40.51,767340.0,38.0562,38.0562,37.8315,37.9252,767340.0
2023-08-01 09:30:00,40.09,40.4,39.9,40.07,256393.0,37.532,37.8222,37.3541,37.5132,256393.0
2023-08-01 10:00:00,40.09,40.12,39.5,39.54,285990.0,37.532,37.56,36.9796,37.0171,285990.0
2023-08-01 10:30:00,39.54,39.65,39.44,39.59,228391.0,37.0171,37.12,36.9234,37.0639,228391.0
2023-08-01 11:00:00,39.59,39.6,39.42,39.52,121966.0,37.0639,37.0732,36.9047,36.9983,121966.0
2023-08-01 11:30:00,39.5,39.63,39.43,39.62,129343.0,36.9796,37.1013,36.9141,37.0919,129343.0
2023-08-01 12:00:00,39.63,39.71,39.54,39.62,75475.0,37.1013,37.1762,37.0171,37.0919,75475.0
2023-08-01 12:30:00,39.62,39.87,39.6,39.77,145708.0,37.0919,37.326,37.0732,37.2324,145708.0
2023-08-01 13:00:00,39.78,40.05,39.75,40.04,144846.0,37.2417,37.4945,37.2137,37.4851,144846.0
2023-08-01 13:30:00,40.04,40.18,40.01,40.16,187706.0,37.4851,37.6162,37.4571,37.5975,187706.0
2023-08-01 14:00:00,40.16,40.32,40.14,40.18,155351.0,37.5975,37.7473,37.5788,37.6162,155351.0
2023-08-01 14:30:00,40.18,40.22,40.08,40.18,83868.0,37.6162,37.6537,37.5226,37.6162,83868.0
2023-08-01 15:00:00,40.18,40.26,40.14,40.24,144162.0,37.6162,37.6911,37.5788,37.6724,144162.0
2023-08-01 15:30:00,40.25,40.31,40.14,40.23,296209.0,37.6818,37.7379,37.5788,37.663,296209.0
2023-08-02 09:30:00,39.69,39.75,39.08,39.38,628859.0,37.1575,37.2137,36.5864,36.8673,628859.0
2023-08-02 10:00:00,39.41,39.59,39.07,39.55,237902.0,36.8953,37.0639,36.577,37.0264,237902.0
2023-08-02 10:30:00,39.54,39.7,38.54,38.58,665182.0,37.0171,37.1668,36.0809,36.1183,665182.0
2023-08-02 11:00:00,38.56,38.95,38.52,38.87,679328.0,36.0996,36.4647,36.0621,36.3898,679328.0
2023-08-02 11:30:00,38.86,38.92,38.67,38.77,259840.0,36.3804,36.4366,36.2026,36.2962,259840.0
2023-08-02 12:00:00,38.77,38.85,38.45,38.58,309136.0,36.2962,36.3711,35.9966,36.1183,309136.0
2023-08-02 12:30:00,38.56,38.79,38.54,38.74,80132.0,36.0996,36.3149,36.0809,36.2681,80132.0
2023-08-02 13:00:00,38.76,38.84,38.66,38.82,74056.0,36.2868,36.3617,36.1932,36.343,74056.0
2023-08-02 13:30:00,38.83,38.93,38.79,38.85,132819.0,36.3524,36.446,36.3149,36.3711,132819.0
2023-08-02 14:00:00,38.85,39.06,38.84,39.03,123937.0,36.3711,36.5677,36.3617,36.5396,123937.0
2023-08-02 14:30:00,39.04,39.13,38.93,39.02,219758.0,36.549,36.6332,36.446,36.5302,219758.0
2023-08-02 15:00:00,39.04,39.07,38.87,38.89,206852.0,36.549,36.577,36.3898,36.4085,206852.0
2023-08-02 15:30:00,38.89,39.04,38.84,39.01,620385.0,36.4085,36.549,36.3617,36.5209,620385.0
2023-08-03 09:30:00,40.41,41.68,40.24,40.84,1029636.0,37.8315,39.0205,37.6724,38.2341,1029636.0
2023-08-03 10:00:00,40.87,41.27,40.71,41.05,369669.0,38.2622,38.6367,38.1124,38.4307,369669.0
2023-08-03 10:30:00,41.05,41.58,40.89,41.55,403166.0,38.4307,38.9269,38.2809,38.8988,403166.0
2023-08-03 11:00:00,41.54,41.93,41.45,41.87,473621.0,38.8894,39.2546,38.8052,39.1984,473621.0
2023-08-03 11:30:00,41.86,42.09,41.69,41.88,370495.0,39.189,39.4043,39.0299,39.2077,370495.0
2023-08-03 12:00:00,41.88,41.95,41.49,41.62,289271.0,39.2077,39.2733,38.8426,38.9643,289271.0
2023-08-03 12:30:00,41.62,41.65,41.42,41.58,206046.0,38.9643,38.9924,38.7771,38.9269,206046.0
2023-08-03 13:00:00,41.6,41.7,41.57,41.65,232693.0,38.9456,39.0392,38.9175,38.9924,232693.0
2023-08-03 13:30:00,41.65,41.66,41.08,41.19,240858.0,38.9924,39.0018,38.4588,38.5618,240858.0
2023-08-03 14:00:00,41.19,41.33,40.98,41.23,257911.0,38.5618,38.6928,38.3652,38.5992,257911.0
2023-08-03 14:30:00,41.24,41.64,41.16,41.56,450112.0,38.6086,38.9831,38.5337,38.9082,450112.0
2023-08-03 15:00:00,41.55,41.65,41.27,41.29,213980.0,38.8988,38.9924,38.6367,38.6554,213980.0
2023-08-03 15:30:00,41.3,41.7,41.28,41.65,1019789.0,38.6648,39.0392,38.646,38.9924,1019789.0
2023-08-04 09:30:00,42.03,42.49,41.76,41.97,449045.0,39.3482,39.7788,39.0954,39.292,449045.0
2023-08-04 10:00:00,41.97,42.25,41.64,42.22,411016.0,39.292,39.5541,38.9831,39.526,411016.0
2023-08-04 10:30:00,42.23,42.32,42.02,42.24,383881.0,39.5354,39.6197,39.3388,39.5448,383881.0
2023-08-04 11:00:00,42.23,42.37,42.06,42.23,279138.0,39.5354,39.6665,39.3763,39.5354,279138.0
2023-08-04 11:30:00,42.23,42.54,42.21,42.48,317098.0,39.5354,39.8256,39.5167,39.7695,317098.0
2023-08-04 12:00:00,42.48,42.57,42.14,42.51,518002.0,39.7695,39.8537,39.4512,39.7975,518002.0
2023-08-04 12:30:00,42.51,42.65,42.41,42.62,320979.0,39.7975,39.9286,39.7039,39.9005,320979.0
2023-08-04 13:00:00,42.6,42.63,42.39,42.48,305586.0,39.8818,39.9099,39.6852,39.7695,305586.0
2023-08-04 13:30:00,42.49,42.66,42.42,42.52,234560.0,39.7788,39.938,39.7133,39.8069,234560.0
2023-08-04 14:00:00,42.52,42.52,41.97,42.07,312457.0,39.8069,39.8069,39.292,39.3856,312457.0
2023-08-04 14:30:00,42.06,42.1,41.77,41.88,204312.0,39.3763,39.4137,39.1048,39.2077,204312.0
2023-08-04 15:00:00,41.88,42.19,41.78,42.08,530423.0,39.2077,39.498,39.1141,39.395,530423.0
2023-08-04 15:30:00,42.08,42.18,41.73,41.9,1147763.0,39.395,39.4886,39.0673,39.2265,1147763.0
2023-08-07 09:30:00,41.92,42.37,41.7,41.79,346174.0,39.2452,39.6665,39.0392,39.1235,346174.0
2023-08-07 10:00:00,41.79,42.07,41.74,42.04,184108.0,39.1235,39.3856,39.0767,39.3575,184108.0
2023-08-07 10:30:00,42.04,42.27,41.96,42.21,121515.0,39.3575,39.5729,39.2826,39.5167,121515.0
2023-08-07 11:00:00,42.22,42.39,42.14,42.22,140578.0,39.526,39.6852,39.4512,39.526,140578.0
2023-08-07 11:30:00,42.22,42.37,42.18,42.23,150223.0,39.526,39.6665,39.4886,39.5354,150223.0
2023-08-07 12:00:00,42.21,42.32,42.17,42.22,107674.0,39.5167,39.6197,39.4792,39.526,107674.0
2023-08-07 12:30:00,42.23,42.44,42.13,42.42,161792.0,39.5354,39.732,39.4418,39.7133,161792.0
2023-08-07 13:00:00,42.41,42.44,42.29,42.34,104480.0,39.7039,39.732,39.5916,39.6384,104480.0
2023-08-07 13:30:00,42.34,42.42,42.23,42.26,111459.0,39.6384,39.7133,39.5354,39.5635,111459.0
2023-08-07 14:00:00,42.27,42.31,42.06,42.08,132338.0,39.5729,39.6103,39.3763,39.395,132338.0
2023-08-07 14:30:00,42.08,42.22,42.07,42.15,79481.0,39.395,39.526,39.3856,39.4605,79481.0
2023-08-07 15:00:00,42.15,42.22,42.11,42.17,122453.0,39.4605,39.526,39.4231,39.4792,122453.0
2023-08-07 15:30:00,42.18,42.24,42.14,42.2,354644.0,39.4886,39.5448,39.4512,39.5073,354644.0
2023-08-08 09:30:00,41.23,41.83,41.21,41.78,459623.0,38.5992,39.1609,38.5805,39.1141,459623.0
2023-08-08 10:00:00,41.78,42.2,41.76,42.2,290518.0,39.1141,39.5073,39.0954,39.5073,290518.0
2023-08-08 10:30:00,42.19,42.47,42.06,42.34,406304.0,39.498,39.7601,39.3763,39.6384,406304.0
2023-08-08 11:00:00,42.35,42.7,42.14,42.68,336456.0,39.6478,39.9754,39.4512,39.9567,336456.0
2023-08-08 11:30:00,42.67,42.97,42.66,42.82,359461.0,39.9473,40.2282,39.938,40.0878,359461.0
2023-08-08 12:00:00,42.82,43.07,42.81,42.97,263510.0,40.0878,40.3218,40.0784,40.2282,263510.0
2023-08-08 12:30:00,42.98,43.08,42.94,42.99,116516.0,40.2376,40.3312,40.2001,40.2469,116516.0
2023-08-08 13:00:00,42.99,43.18,42.98,43.07,187849.0,40.2469,40.4248,40.2376,40.3218,187849.0
2023-08-08 13:30:00,43.07,43.15,42.98,43.14,203327.0,40.3218,40.3967,40.2376,40.3873,203327.0
2023-08-08 14:00:00,43.14,43.28,43.03,43.23,306499.0,40.3873,40.5184,40.2844,40.4716,306499.0
2023-08-08 14:30:00,43.24,43.28,43.1,43.22,210232.0,40.481,40.5184,40.3499,40.4622,210232.0
2023-08-08 15:00:00,43.22,43.46,43.19,43.34,360577.0,40.4622,40.6869,40.4342,40.5746,360577.0
2023-08-08 15:30:00,43.35,43.4,43.24,43.35,729712.0,40.5839,40.6308,40.481,40.5839,729712.0
2023-08-09 09:30:00,43.92,45.08,43.91,45.08,952033.0,41.1176,42.2036,41.1082,42.2036,952033.0
2023-08-09 10:00:00,45.08,45.15,44.6,45.0,449999.0,42.2036,42.2691,41.7542,42.1287,449999.0
2023-08-09 10:30:00,45.01,45.32,44.76,44.81,406812.0,42.138,42.4282,41.904,41.9508,406812.0
2023-08-09 11:00:00,44.81,45.11,44.68,44.73,361446.0,41.9508,42.2316,41.8291,41.8759,361446.0
2023-08-09 11:30:00,44.74,44.96,44.45,44.54,238936.0,41.8853,42.0912,41.6138,41.698,238936.0
2023-08-09 12:00:00,44.54,44.58,44.24,44.3,144498.0,41.698,41.7355,41.4172,41.4733,144498.0
2023-08-09 12:30:00,44.31,44.52,44.25,44.5,180423.0,41.4827,41.6793,41.4265,41.6606,180423.0
2023-08-09 13:00:00,44.5,44.63,44.5,44.54,116228.0,41.6606,41.7823,41.6606,41.698,116228.0
2023-08-09 13:30:00,44.54,44.66,44.53,44.6,117212.0,41.698,41.8104,41.6887,41.7542,117212.0
2023-08-09 14:00:00,44.59,44.8,44.54,44.78,196202.0,41.7448,41.9414,41.698,41.9227,196202.0
2023-08-09 14:30:00,44.78,44.82,44.73,44.78,149360.0,41.9227,41.9602,41.8759,41.9227,149360.0
2023-08-09 15:00:00,44.77,44.86,44.69,44.78,173698.0,41.9133,41.9976,41.8384,41.9227,173698.0
2023-08-09 15:30:00,44.79,44.79,44.15,44.22,796471.0,41.9321,41.9321,41.3329,41.3984,796471.0
2023-08-10 09:30:00,44.16,44.69,44.16,44.57,312078.0,41.3423,41.8384,41.3423,41.7261,312078.0
2023-08-10 10:00:00,44.59,44.64,44.43,44.53,145522.0,41.7448,41.7916,41.595,41.6887,145522.0
2023-08-10 10:30:00,44.51,44.54,44.05,44.19,217062.0,41.6699,41.698,41.2393,41.3703,217062.0
2023-08-10 11:00:00,44.19,44.35,44.09,44.27,148705.0,41.3703,41.5201,41.2767,41.4452,148705.0
2023-08-10 11:30:00,44.26,44.45,44.2,44.43,143695.0,41.4359,41.6138,41.3797,41.595,143695.0
2023-08-10 12:00:00,44.42,44.55,44.09,44.13,127410.0,41.5857,41.7074,41.2767,41.3142,127410.0
2023-08-10 12:30:00,44.12,44.37,44.06,44.1,84481.0,41.3048,41.5389,41.2486,41.2861,84481.0
2023-08-10 13:00:00,44.09,44.17,43.97,44.03,97544.0,41.2767,41.3516,41.1644,41.2206,97544.0
2023-08-10 13:30:00,44.01,44.04,43.78,43.82,147764.0,41.2018,41.2299,40.9865,41.024,147764.0
2023-08-10 14:00:00,43.82,44.17,43.76,44.09,137759.0,41.024,41.3516,40.9678,41.2767,137759.0
2023-08-10 14:30:00,44.09,44.34,44.08,44.32,147779.0,41.2767,41.5108,41.2674,41.4921,147779.0
2023-08-10 15:00:00,44.31,44.53,44.21,44.28,268437.0,41.4827,41.6887,41.3891,41.4546,268437.0
2023-08-10 15:30:00,44.28,44.35,44.13,44.17,543145.0,41.4546,41.5201,41.3142,41.3516,543145.0
2023-08-11 09:30:00,44.08,44.6,44.0,44.52,266501.0,41.2674,41.7542,41.1925,41.6793,266501.0
2023-08-11 10:00:00,44.52,44.87,44.49,44.86,230273.0,41.6793,42.007,41.6512,41.9976,230273.0
2023-08-11 10:30:00,44.86,45.2,44.8,45.14,386602.0,41.9976,42.3159,41.9414,42.2597,386602.0
2023-08-11 11:00:00,45.15,45.35,45.1,45.31,299768.0,42.2691,42.4563,42.2223,42.4189,299768.0
2023-08-11 11:30:00,45.31,45.39,45.06,45.31,323475.0,42.4189,42.4938,42.1848,42.4189,323475.0
2023-08-11 12:00:00,45.32,45.44,45.15,45.3,244022.0,42.4282,42.5406,42.2691,42.4095,244022.0
2023-08-11 12:30:00,45.32,45.37,45.13,45.23,132275.0,42.4282,42.4751,42.2504,42.344,132275.0
2023-08-11 13:00:00,45.23,45.25,45.0,45.05,107059.0,42.344,42.3627,42.1287,42.1755,107059.0
2023-08-11 13:30:00,45.04,45.05,44.94,45.0,105897.0,42.1661,42.1755,42.0725,42.1287,105897.0
2023-08-11 14:00:00,45.0,45.11,44.91,45.05,129202.0,42.1287,42.2316,42.0444,42.1755,129202.0
2023-08-11 14:30:00,45.05,45.15,45.0,45.04,124538.0,42.1755,42.2691,42.1287,42.1661,124538.0
2023-08-11 15:00:00,45.03,45.03,44.85,44.98,132125.0,42.1568,42.1568,41.9882,42.1099,132125.0
2023-08-11 15:30:00,44.95,44.96,44.79,44.89,587894.0,42.0819,42.0912,41.9321,42.0257,587894.0
2023-08-14 09:30:00,44.62,44.79,43.97,44.09,291083.0,41.7729,41.9321,41.1644,41.2767,291083.0
2023-08-14 10:00:00,44.09,44.44,43.96,44.39,246706.0,41.2767,41.6044,41.155,41.5576,246706.0
2023-08-14 10:30:00,44.4,44.4,44.17,44.24,123829.0,41.5669,41.5669,41.3516,41.4172,123829.0
2023-08-14 11:00:00,44.24,44.49,44.17,44.46,123481.0,41.4172,41.6512,41.3516,41.6231,123481.0
2023-08-14 11:30:00,44.48,44.66,44.39,44.59,96801.0,41.6418,41.8104,41.5576,41.7448,96801.0
2023-08-14 12:00:00,44.6,44.72,44.48,44.5,97964.0,41.7542,41.8665,41.6418,41.6606,97964.0
2023-08-14 12:30:00,44.5,44.7,44.42,44.68,99728.0,41.6606,41.8478,41.5857,41.8291,99728.0
2023-08-14 13:00:00,44.69,44.75,44.58,44.61,69166.0,41.8384,41.8946,41.7355,41.7635,69166.0
2023-08-14 13:30:00,44.61,44.68,44.45,44.68,106583.0,41.7635,41.8291,41.6138,41.8291,106583.0
2023-08-14 14:00:00,44.68,44.73,44.53,44.55,166781.0,41.8291,41.8759,41.6887,41.7074,166781.0
2023-08-14 14:30:00,44.55,44.61,44.47,44.53,165314.0,41.7074,41.7635,41.6325,41.6887,165314.0
2023-08-14 15:00:00,44.52,44.69,44.5,44.66,176823.0,41.6793,41.8384,41.6606,41.8104,176823.0
2023-08-14 15:30:00,44.66,44.7,44.57,44.65,495464.0,41.8104,41.8478,41.7261,41.801,495464.0
2023-08-15 09:30:00,44.15,44.26,43.57,43.66,493592.0,41.3329,41.4359,40.7899,40.8742,493592.0
2023-08-15 10:00:00,43.65,43.67,43.3,43.44,288525.0,40.8648,40.8835,40.5371,40.6682,288525.0
2023-08-15 10:30:00,43.43,43.51,43.22,43.41,280072.0,40.6588,40.7337,40.4622,40.6401,280072.0
2023-08-15 11:00:00,43.42,43.77,43.4,43.69,153690.0,40.6495,40.9771,40.6308,40.9023,153690.0
2023-08-15 11:30:00,43.68,43.74,43.54,43.56,149445.0,40.8929,40.9491,40.7618,40.7805,149445.0
2023-08-15 12:00:00,43.56,43.64,43.31,43.34,118615.0,40.7805,40.8554,40.5465,40.5746,118615.0
2023-08-15 12:30:00,43.35,43.41,43.26,43.41,110859.0,40.5839,40.6401,40.4997,40.6401,110859.0
2023-08-15 13:00:00,43.41,43.42,43.25,43.34,127128.0,40.6401,40.6495,40.4903,40.5746,127128.0
2023-08-15 13:30:00,43.34,43.4,43.28,43.37,101236.0,40.5746,40.6308,40.5184,40.6027,101236.0
2023-08-15 14:00:00,43.38,43.57,43.37,43.56,102909.0,40.612,40.7899,40.6027,40.7805,102909.0
2023-08-15 14:30:00,43.56,43.8,43.56,43.73,175930.0,40.7805,41.0052,40.7805,40.9397,175930.0
2023-08-15 15:00:00,43.73,43.86,43.64,43.67,211950.0,40.9397,41.0614,40.8554,40.8835,211950.0
2023-08-15 15:30:00,43.66,43.92,43.65,43.85,536488.0,40.8742,41.1176,40.8648,41.052,536488.0
2023-08-16 09:30:00,43.97,44.62,43.84,44.17,291357.0,41.1644,41.7729,41.0427,41.3516,291357.0
2023-08-16 10:00:00,44.18,44.19,43.84,44.02,144768.0,41.361,41.3703,41.0427,41.2112,144768.0
2023-08-16 10:30:00,44.05,44.31,43.97,44.27,150218.0,41.2393,41.4827,41.1644,41.4452,150218.0
2023-08-16 11:00:00,44.26,44.31,44.08,44.17,103213.0,41.4359,41.4827,41.2674,41.3516,103213.0
2023-08-16 11:30:00,44.17,44.36,44.02,44.03,180415.0,41.3516,41.5295,41.2112,41.2206,180415.0
2023-08-16 12:00:00,44.03,44.17,43.81,43.84,153047.0,41.2206,41.3516,41.0146,41.0427,153047.0
2023-08-16 12:30:00,43.84,43.87,43.56,43.67,205573.0,41.0427,41.0708,40.7805,40.8835,205573.0
2023-08-16 13:00:00,43.65,43.71,43.51,43.59,77755.0,40.8648,40.921,40.7337,40.8086,77755.0
2023-08-16 13:30:00,43.58,43.82,43.56,43.8,85384.0,40.7993,41.024,40.7805,41.0052,85384.0
2023-08-16 14:00:00,43.77,43.9,43.64,43.82,135449.0,40.9771,41.0989,40.8554,41.024,135449.0
2023-08-16 14:30:00,43.82,43.91,43.76,43.81,79204.0,41.024,41.1082,40.9678,41.0146,79204.0
2023-08-16 15:00:00,43.8,43.8,43.5,43.59,134027.0,41.0052,41.0052,40.7244,40.8086,134027.0
2023-08-16 15:30:00,43.59,43.7,43.54,43.61,487872.0,40.8086,40.9116,40.7618,40.8274,487872.0
2023-08-17 09:30:00,44.51,44.68,44.04,44.16,483310.0,41.6699,41.8291,41.2299,41.3423,483310.0
2023-08-17 10:00:00,44.16,44.44,44.09,44.27,198046.0,41.3423,41.6044,41.2767,41.4452,198046.0
2023-08-17 10:30:00,44.25,44.42,44.0,44.31,184614.0,41.4265,41.5857,41.1925,41.4827,184614.0
2023-08-17 11:00:00,44.32,44.45,44.24,44.35,87221.0,41.4921,41.6138,41.4172,41.5201,87221.0
2023-08-17 11:30:00,44.36,44.41,44.17,44.25,78685.0,41.5295,41.5763,41.3516,41.4265,78685.0
2023-08-17 12:00:00,44.25,44.36,44.15,44.32,95958.0,41.4265,41.5295,41.3329,41.4921,95958.0
2023-08-17 12:30:00,44.31,44.39,44.23,44.35,83655.0,41.4827,41.5576,41.4078,41.5201,83655.0
2023-08-17 13:00:00,44.36,44.37,44.14,44.17,60489.0,41.5295,41.5389,41.3235,41.3516,60489.0
2023-08-17 13:30:00,44.17,44.24,44.13,44.17,70077.0,41.3516,41.4172,41.3142,41.3516,70077.0
2023-08-17 14:00:00,44.18,44.18,44.03,44.14,80185.0,41.361,41.361,41.2206,41.3235,80185.0
2023-08-17 14:30:00,44.13,44.13,43.92,43.98,117768.0,41.3142,41.3142,41.1176,41.1737,117768.0
2023-08-17 15:00:00,43.97,44.04,43.87,44.03,119600.0,41.1644,41.2299,41.0708,41.2206,119600.0
2023-08-17 15:30:00,44.04,44.12,43.95,44.03,427011.0,41.2299,41.3048,41.1457,41.2206,427011.0
2023-08-18 09:30:00,43.53,44.11,43.43,43.83,320769.0,40.7525,41.2955,40.6588,41.0333,320769.0
2023-08-18 10:00:00,43.82,43.98,43.7,43.76,149638.0,41.024,41.1737,40.9116,40.9678,149638.0
2023-08-18 10:30:00,43.75,43.85,43.65,43.8,162518.0,40.9584,41.052,40.8648,41.0052,162518.0
2023-08-18 11:00:00,43.8,44.13,43.76,44.1,149980.0,41.0052,41.3142,40.9678,41.2861,149980.0
2023-08-18 11:30:00,44.12,44.27,44.07,44.17,105388.0,41.3048,41.4452,41.258,41.3516,105388.0
2023-08-18 12:00:00,44.15,44.21,44.02,44.02,133356.0,41.3329,41.3891,41.2112,41.2112,133356.0
2023-08-18 12:30:00,44.02,44.27,44.02,44.19,100250.0,41.2112,41.4452,41.2112,41.3703,100250.0
2023-08-18 13:00:00,44.18,44.21,44.06,44.16,135152.0,41.361,41.3891,41.2486,41.3423,135152.0
2023-08-18 13:30:00,44.18,44.33,44.12,44.26,127473.0,41.361,41.5014,41.3048,41.4359,127473.0
2023-08-18 14:00:00,44.27,44.27,44.13,44.22,86623.0,41.4452,41.4452,41.3142,41.3984,86623.0
2023-08-18 14:30:00,44.22,44.34,44.16,44.21,105187.0,41.3984,41.5108,41.3423,41.3891,105187.0
2023-08-18 15:00:00,44.21,44.28,44.11,44.18,109984.0,41.3891,41.4546,41.2955,41.361,109984.0
2023-08-18 15:30:00,44.17,44.31,44.06,44.24,509643.0,41.3516,41.4827,41.2486,41.4172,509643.0
2023-08-21 09:30:00,44.52,44.78,44.22,44.33,252423.0,41.6793,41.9227,41.3984,41.5014,252423.0
2023-08-21 10:00:00,44.34,44.41,44.01,44.12,94401.0,41.5108,41.5763,41.2018,41.3048,94401.0
2023-08-21 10:30:00,44.1,44.1,43.8,43.96,179666.0,41.2861,41.2861,41.0052,41.155,179666.0
2023-08-21 11:00:00,43.96,44.0,43.76,43.87,144065.0,41.155,41.1925,40.9678,41.0708,144065.0
2023-08-21 11:30:00,43.87,43.94,43.74,43.82,67702.0,41.0708,41.1363,40.9491,41.024,67702.0
2023-08-21 12:00:00,43.8,43.82,43.7,43.79,57107.0,41.0052,41.024,40.9116,40.9959,57107.0
2023-08-21 12:30:00,43.76,43.76,43.52,43.67,74439.0,40.9678,40.9678,40.7431,40.8835,74439.0
2023-08-21 13:00:00,43.69,43.77,43.63,43.75,83960.0,40.9023,40.9771,40.8461,40.9584,83960.0
2023-08-21 13:30:00,43.74,43.84,43.73,43.8,68078.0,40.9491,41.0427,40.9397,41.0052,68078.0
2023-08-21 14:00:00,43.81,43.9,43.75,43.84,96170.0,41.0146,41.0989,40.9584,41.0427,96170.0
2023-08-21 14:30:00,43.84,43.98,43.82,43.94,104703.0,41.0427,41.1737,41.024,41.1363,104703.0
2023-08-21 15:00:00,43.94,44.11,43.94,44.08,121085.0,41.1363,41.2955,41.1363,41.2674,121085.0
2023-08-21 15:30:00,44.08,44.13,43.87,43.89,344639.0,41.2674,41.3142,41.0708,41.0895,344639.0
2023-08-22 09:30:00,44.0,44.13,43.9,44.04,170723.0,41.1925,41.3142,41.0989,41.2299,170723.0
2023-08-22 10:00:00,44.05,44.12,43.76,43.86,135838.0,41.2393,41.3048,40.9678,41.0614,135838.0
2023-08-22 10:30:00,43.86,43.86,43.56,43.69,72003.0,41.0614,41.0614,40.7805,40.9023,72003.0
2023-08-22 11:00:00,43.69,43.7,43.45,43.51,172015.0,40.9023,40.9116,40.6776,40.7337,172015.0
2023-08-22 11:30:00,43.51,43.51,43.31,43.44,221098.0,40.7337,40.7337,40.5465,40.6682,221098.0
2023-08-22 12:00:00,43.44,43.54,43.4,43.54,86203.0,40.6682,40.7618,40.6308,40.7618,86203.0
2023-08-22 12:30:00,43.53,43.54,43.35,43.38,71073.0,40.7525,40.7618,40.5839,40.612,71073.0
2023-08-22 13:00:00,43.38,43.38,43.08,43.15,140035.0,40.612,40.612,40.3312,40.3967,140035.0
2023-08-22 13:30:00,43.14,43.2,43.03,43.08,123021.0,40.3873,40.4435,40.2844,40.3312,123021.0
2023-08-22 14:00:00,43.09,43.16,42.97,43.05,116290.0,40.3405,40.4061,40.2282,40.3031,116290.0
2023-08-22 14:30:00,43.07,43.12,42.88,43.0,158049.0,40.3218,40.3686,40.1439,40.2563,158049.0
2023-08-22 15:00:00,43.0,43.16,42.9,42.94,206012.0,40.2563,40.4061,40.1627,40.2001,206012.0
2023-08-22 15:30:00,42.94,42.94,42.55,42.61,889282.0,40.2001,40.2001,39.835,39.8912,889282.0
2023-08-23 09:30:00,42.06,42.1,41.48,41.72,251019.0,39.3763,39.4137,38.8333,39.058,251019.0
2023-08-23 10:00:00,41.76,42.03,41.7,41.83,215039.0,39.0954,39.3482,39.0392,39.1609,215039.0
2023-08-23 10:30:00,41.83,42.12,41.67,42.12,223090.0,39.1609,39.4324,39.0111,39.4324,223090.0
2023-08-23 11:00:00,42.12,42.55,42.12,42.48,435624.0,39.4324,39.835,39.4324,39.7695,435624.0
2023-08-23 11:30:00,42.48,42.68,42.34,42.48,412486.0,39.7695,39.9567,39.6384,39.7695,412486.0
2023-08-23 12:00:00,42.48,42.55,42.34,42.47,299856.0,39.7695,39.835,39.6384,39.7601,299856.0
2023-08-23 12:30:00,42.47,42.58,42.43,42.54,235984.0,39.7601,39.8631,39.7226,39.8256,235984.0
2023-08-23 13:00:00,42.54,42.68,42.5,42.65,157104.0,39.8256,39.9567,39.7882,39.9286,157104.0
2023-08-23 13:30:00,42.65,42.7,42.53,42.58,110340.0,39.9286,39.9754,39.8163,39.8631,110340.0
2023-08-23 14:00:00,42.58,42.68,42.53,42.62,124022.0,39.8631,39.9567,39.8163,39.9005,124022.0
2023-08-23 14:30:00,42.62,42.63,42.52,42.58,150007.0,39.9005,39.9099,39.8069,39.8631,150007.0
2023-08-23 15:00:00,42.56,42.61,42.4,42.52,165328.0,39.8444,39.8912,39.6946,39.8069,165328.0
2023-08-23 15:30:00,42.52,42.6,42.46,42.54,454290.0,39.8069,39.8818,39.7507,39.8256,454290.0
2023-08-24 09:30:00,42.08,42.6,42.05,42.59,258753.0,39.395,39.8818,39.3669,39.8724,258753.0
2023-08-24 10:00:00,42.61,42.7,42.46,42.59,118298.0,39.8912,39.9754,39.7507,39.8724,118298.0
2023-08-24 10:30:00,42.6,42.86,42.56,42.59,114963.0,39.8818,40.1252,39.8444,39.8724,114963.0
2023-08-24 11:00:00,42.6,42.6,42.34,42.49,76615.0,39.8818,39.8818,39.6384,39.7788,76615.0
2023-08-24 11:30:00,42.49,42.53,42.4,42.48,54098.0,39.7788,39.8163,39.6946,39.7695,54098.0
2023-08-24 12:00:00,42.52,42.83,42.49,42.81,60361.0,39.8069,40.0971,39.7788,40.0784,60361.0
2023-08-24 12:30:00,42.81,42.97,42.81,42.86,100724.0,40.0784,40.2282,40.0784,40.1252,100724.0
2023-08-24 13:00:00,42.87,42.87,42.7,42.72,100132.0,40.1346,40.1346,39.9754,39.9941,100132.0
2023-08-24 13:30:00,42.71,42.82,42.68,42.72,88531.0,39.9848,40.0878,39.9567,39.9941,88531.0
2023-08-24 14:00:00,42.72,42.77,42.54,42.58,82874.0,39.9941,40.041,39.8256,39.8631,82874.0
2023-08-24 14:30:00,42.57,42.63,42.51,42.59,55322.0,39.8537,39.9099,39.7975,39.8724,55322.0
2023-08-24 15:00:00,42.59,42.74,42.48,42.54,120036.0,39.8724,40.0129,39.7695,39.8256,120036.0
2023-08-24 15:30:00,42.55,42.57,42.18,42.22,493771.0,39.835,39.8537,39.4886,39.526,493771.0
2023-08-25 09:30:00,42.74,42.85,42.45,42.7,249806.0,40.0129,40.1159,39.7414,39.9754,249806.0
2023-08-25 10:00:00,42.73,42.73,42.25,42.33,159110.0,40.0035,40.0035,39.5541,39.629,159110.0
2023-08-25 10:30:00,42.32,42.38,42.08,42.16,94545.0,39.6197,39.6758,39.395,39.4699,94545.0
2023-08-25 11:00:00,42.16,42.68,42.16,42.68,111940.0,39.4699,39.9567,39.4699,39.9567,111940.0
2023-08-25 11:30:00,42.67,42.8,42.56,42.72,145326.0,39.9473,40.069,39.8444,39.9941,145326.0
2023-08-25 12:00:00,42.72,43.07,42.71,43.0,133502.0,39.9941,40.3218,39.9848,40.2563,133502.0
2023-08-25 12:30:00,43.03,43.11,42.91,43.02,79094.0,40.2844,40.3593,40.172,40.275,79094.0
2023-08-25 13:00:00,43.02,43.08,42.56,42.62,94629.0,40.275,40.3312,39.8444,39.9005,94629.0
2023-08-25 13:30:00,42.6,42.76,42.37,42.76,118771.0,39.8818,40.0316,39.6665,40.0316,118771.0
2023-08-25 14:00:00,42.76,43.07,42.75,43.07,82635.0,40.0316,40.3218,40.0222,40.3218,82635.0
2023-08-25 14:30:00,43.06,43.12,42.96,43.04,73493.0,40.3125,40.3686,40.2188,40.2937,73493.0
2023-08-25 15:00:00,43.04,43.07,42.9,42.93,127878.0,40.2937,40.3218,40.1627,40.1907,127878.0
2023-08-25 15:30:00,42.94,42.95,42.65,42.72,279679.0,40.2001,40.2095,39.9286,39.9941,279679.0
2023-08-28 09:30:00,42.92,43.44,42.8,43.26,182463.0,40.1814,40.6682,40.069,40.4997,182463.0
2023-08-28 10:00:00,43.25,43.35,42.98,43.06,82732.0,40.4903,40.5839,40.2376,40.3125,82732.0
2023-08-28 10:30:00,43.07,43.15,42.9,43.07,76250.0,40.3218,40.3967,40.1627,40.3218,76250.0
2023-08-28 11:00:00,43.07,43.09,42.85,42.9,75123.0,40.3218,40.3405,40.1159,40.1627,75123.0
2023-08-28 11:30:00,42.91,42.93,42.73,42.83,87605.0,40.172,40.1907,40.0035,40.0971,87605.0
2023-08-28 12:00:00,42.83,42.96,42.79,42.84,71863.0,40.0971,40.2188,40.0597,40.1065,71863.0
2023-08-28 12:30:00,42.84,42.9,42.78,42.89,60249.0,40.1065,40.1627,40.0503,40.1533,60249.0
2023-08-28 13:00:00,42.9,42.92,42.83,42.86,67125.0,40.1627,40.1814,40.0971,40.1252,67125.0
2023-08-28 13:30:00,42.86,42.87,42.58,42.64,81537.0,40.1252,40.1346,39.8631,39.9193,81537.0
2023-08-28 14:00:00,42.64,42.81,42.53,42.76,179403.0,39.9193,40.0784,39.8163,40.0316,179403.0
2023-08-28 14:30:00,42.77,42.88,42.73,42.78,124051.0,40.041,40.1439,40.0035,40.0503,124051.0
2023-08-28 15:00:00,42.8,42.86,42.69,42.78,104420.0,40.069,40.1252,39.9661,40.0503,104420.0
2023-08-28 15:30:00,42.76,42.93,42.73,42.89,357712.0,40.0316,40.1907,40.0035,40.1533,357712.0
2023-08-29 09:30:00,42.9,43.0,42.62,42.98,196660.0,40.1627,40.2563,39.9005,40.2376,196660.0
2023-08-29 10:00:00,43.0,43.06,42.82,42.95,189801.0,40.2563,40.3125,40.0878,40.2095,189801.0
2023-08-29 10:30:00,42.96,43.09,42.9,43.02,153618.0,40.2188,40.3405,40.1627,40.275,153618.0
2023-08-29 11:00:00,43.02,43.26,42.99,43.25,136162.0,40.275,40.4997,40.2469,40.4903,136162.0
2023-08-29 11:30:00,43.25,43.26,43.16,43.25,101753.0,40.4903,40.4997,40.4061,40.4903,101753.0
2023-08-29 12:00:00,43.26,43.43,43.22,43.35,150456.0,40.4997,40.6588,40.4622,40.5839,150456.0
2023-08-29 12:30:00,43.35,43.4,43.31,43.37,64685.0,40.5839,40.6308,40.5465,40.6027,64685.0
2023-08-29 13:00:00,43.38,43.59,43.35,43.57,125063.0,40.612,40.8086,40.5839,40.7899,125063.0
2023-08-29 13:30:00,43.58,43.67,43.49,43.49,120695.0,40.7993,40.8835,40.715,40.715,120695.0
2023-08-29 14:00:00,43.5,43.52,43.39,43.45,84579.0,40.7244,40.7431,40.6214,40.6776,84579.0
2023-08-29 14:30:00,43.45,43.49,43.4,43.43,86696.0,40.6776,40.715,40.6308,40.6588,86696.0
2023-08-29 15:00:00,43.42,43.5,43.35,43.48,94667.0,40.6495,40.7244,40.5839,40.7057,94667.0
2023-08-29 15:30:00,43.47,43.6,43.44,43.58,371704.0,40.6963,40.818,40.6682,40.7993,371704.0
2023-08-30 09:30:00,43.82,44.06,43.55,43.9,255719.0,41.024,41.2486,40.7712,41.0989,255719.0
2023-08-30 10:00:00,43.91,43.95,43.64,43.77,284638.0,41.1082,41.1457,40.8554,40.9771,284638.0
2023-08-30 10:30:00,43.78,43.92,43.75,43.9,146581.0,40.9865,41.1176,40.9584,41.0989,146581.0
2023-08-30 11:00:00,43.9,43.91,43.67,43.77,95221.0,41.0989,41.1082,40.8835,40.9771,95221.0
2023-08-30 11:30:00,43.76,43.92,43.73,43.87,91953.0,40.9678,41.1176,40.9397,41.0708,91953.0
2023-08-30 12:00:00,43.87,43.97,43.81,43.9,93257.0,41.0708,41.1644,41.0146,41.0989,93257.0
2023-08-30 12:30:00,43.9,43.96,43.85,43.88,106113.0,41.0989,41.155,41.052,41.0801,106113.0
2023-08-30 13:00:00,43.88,43.89,43.78,43.79,64731.0,41.0801,41.0895,40.9865,40.9959,64731.0
2023-08-30 13:30:00,43.8,43.88,43.78,43.86,56273.0,41.0052,41.0801,40.9865,41.0614,56273.0
2023-08-30 14:00:00,43.87,43.89,43.79,43.83,45072.0,41.0708,41.0895,40.9959,41.0333,45072.0
2023-08-30 14:30:00,43.83,43.89,43.79,43.82,79040.0,41.0333,41.0895,40.9959,41.024,79040.0
2023-08-30 15:00:00,43.82,43.9,43.76,43.77,105332.0,41.024,41.0989,40.9678,40.9771,105332.0
2023-08-30 15:30:00,43.77,43.79,43.63,43.74,333232.0,40.9771,40.9959,40.8461,40.9491,333232.0
2023-08-31 09:30:00,44.04,44.04,43.43,43.76,154520.0,41.2299,41.2299,40.6588,40.9678,154520.0
2023-08-31 10:00:00,43.76,43.89,43.7,43.85,121588.0,40.9678,41.0895,40.9116,41.052,121588.0
2023-08-31 10:30:00,43.85,43.99,43.8,43.87,115305.0,41.052,41.1831,41.0052,41.0708,115305.0
2023-08-31 11:00:00,43.88,43.91,43.76,43.88,88892.0,41.0801,41.1082,40.9678,41.0801,88892.0
2023-08-31 11:30:00,43.88,43.89,43.68,43.71,65265.0,41.0801,41.0895,40.8929,40.921,65265.0
2023-08-31 12:00:00,43.71,43.83,43.66,43.72,51240.0,40.921,41.0333,40.8742,40.9303,51240.0
2023-08-31 12:30:00,43.7,43.74,43.59,43.74,52622.0,40.9116,40.9491,40.8086,40.9491,52622.0
2023-08-31 13:00:00,43.74,43.95,43.7,43.88,75728.0,40.9491,41.1457,40.9116,41.0801,75728.0
2023-08-31 13:30:00,43.88,43.93,43.85,43.89,70442.0,41.0801,41.1269,41.052,41.0895,70442.0
2023-08-31 14:00:00,43.91,44.04,43.89,43.99,144801.0,41.1082,41.2299,41.0895,41.1831,144801.0
2023-08-31 14:30:00,43.98,44.01,43.68,43.71,83952.0,41.1737,41.2018,40.8929,40.921,83952.0
2023-08-31 15:00:00,43.72,43.83,43.66,43.81,79660.0,40.9303,41.0333,40.8742,41.0146,79660.0
2023-08-31 15:30:00,43.82,43.9,43.75,43.84,366511.0,41.024,41.0989,40.9584,41.0427,366511.0
2023-09-01 09:30:00,44.54,45.16,44.5,44.98,380414.0,41.698,42.2785,41.6606,42.1099,380414.0
2023-09-01 10:00:00,44.96,45.12,44.87,44.98,153422.0,42.0912,42.241,42.007,42.1099,153422.0
2023-09-01 10:30:00,44.98,45.04,44.85,44.91,151907.0,42.1099,42.1661,41.9882,42.0444,151907.0
2023-09-01 11:00:00,44.92,45.15,44.86,45.08,130386.0,42.0538,42.2691,41.9976,42.2036,130386.0
2023-09-01 11:30:00,45.08,45.15,44.97,45.12,105254.0,42.2036,42.2691,42.1006,42.241,105254.0
2023-09-01 12:00:00,45.12,45.35,45.12,45.33,124200.0,42.241,42.4563,42.241,42.4376,124200.0
2023-09-01 12:30:00,45.32,45.37,45.22,45.27,67218.0,42.4282,42.4751,42.3346,42.3814,67218.0
2023-09-01 13:00:00,45.27,45.35,45.23,45.27,144232.0,42.3814,42.4563,42.344,42.3814,144232.0
2023-09-01 13:30:00,45.27,45.29,45.19,45.25,109839.0,42.3814,42.4002,42.3065,42.3627,109839.0
2023-09-01 14:00:00,45.25,45.27,45.1,45.18,95540.0,42.3627,42.3814,42.2223,42.2972,95540.0
2023-09-01 14:30:00,45.17,45.2,45.09,45.14,137491.0,42.2878,42.3159,42.2129,42.2597,137491.0
2023-09-01 15:00:00,45.14,45.18,45.01,45.02,172467.0,42.2597,42.2972,42.138,42.1474,172467.0
2023-09-01 15:30:00,45.02,45.1,44.95,45.09,577518.0,42.1474,42.2223,42.0819,42.2129,577518.0
2023-09-05 09:30:00,45.4,45.94,45.33,45.93,450195.0,42.5031,43.0087,42.4376,42.9993,450195.0
2023-09-05 10:00:00,45.94,46.02,45.78,45.8,266369.0,43.0087,43.0836,42.8589,42.8776,266369.0
2023-09-05 10:30:00,45.81,45.86,45.65,45.66,138457.0,42.887,42.9338,42.7372,42.7466,138457.0
2023-09-05 11:00:00,45.65,46.03,45.55,45.98,194586.0,42.7372,43.0929,42.6436,43.0461,194586.0
2023-09-05 11:30:00,46.0,46.1,45.92,46.06,116850.0,43.0649,43.1585,42.99,43.121,116850.0
2023-09-05 12:00:00,46.07,46.11,45.99,46.11,125535.0,43.1304,43.1678,43.0555,43.1678,125535.0
2023-09-05 12:30:00,46.1,46.15,45.99,46.02,111708.0,43.1585,43.2053,43.0555,43.0836,111708.0
2023-09-05 13:00:00,46.01,46.05,45.76,45.8,150141.0,43.0742,43.1117,42.8402,42.8776,150141.0
2023-09-05 13:30:00,45.8,45.88,45.68,45.77,378537.0,42.8776,42.9525,42.7653,42.8495,378537.0
2023-09-05 14:00:00,45.76,45.77,45.58,45.7,130005.0,42.8402,42.8495,42.6717,42.784,130005.0
2023-09-05 14:30:00,45.7,45.73,45.57,45.64,139843.0,42.784,42.8121,42.6623,42.7278,139843.0
2023-09-05 15:00:00,45.63,45.63,45.3,45.32,187378.0,42.7185,42.7185,42.4095,42.4282,187378.0
2023-09-05 15:30:00,45.31,45.49,45.29,45.31,474258.0,42.4189,42.5874,42.4002,42.4189,474258.0
2023-09-06 09:30:00,44.99,45.38,44.75,44.98,249218.0,42.1193,42.4844,41.8946,42.1099,249218.0
2023-09-06 10:00:00,44.96,45.03,44.73,44.74,249674.0,42.0912,42.1568,41.8759,41.8853,249674.0
2023-09-06 10:30:00,44.74,44.78,44.47,44.55,185347.0,41.8853,41.9227,41.6325,41.7074,185347.0
2023-09-06 11:00:00,44.55,44.61,44.36,44.5,144785.0,41.7074,41.7635,41.5295,41.6606,144785.0
2023-09-06 11:30:00,44.51,44.68,44.39,44.61,91905.0,41.6699,41.8291,41.5576,41.7635,91905.0
2023-09-06 12:00:00,44.61,44.7,44.6,44.66,97002.0,41.7635,41.8478,41.7542,41.8104,97002.0
2023-09-06 12:30:00,44.67,44.76,44.48,44.53,137437.0,41.8197,41.904,41.6418,41.6887,137437.0
2023-09-06 13:00:00,44.53,44.83,44.42,44.73,165172.0,41.6887,41.9695,41.5857,41.8759,165172.0
2023-09-06 13:30:00,44.73,44.73,44.58,44.62,130218.0,41.8759,41.8759,41.7355,41.7729,130218.0
2023-09-06 14:00:00,44.61,44.69,44.46,44.47,140415.0,41.7635,41.8384,41.6231,41.6325,140415.0
2023-09-06 14:30:00,44.47,44.59,44.46,44.58,92457.0,41.6325,41.7448,41.6231,41.7355,92457.0
2023-09-06 15:00:00,44.58,44.75,44.48,44.69,124851.0,41.7355,41.8946,41.6418,41.8384,124851.0
2023-09-06 15:30:00,44.68,44.74,44.54,44.65,434595.0,41.8291,41.8853,41.698,41.801,434595.0
2023-09-07 09:30:00,44.44,44.98,44.34,44.35,210636.0,41.6044,42.1099,41.5108,41.5201,210636.0
2023-09-07 10:00:00,44.34,44.44,44.09,44.2,101421.0,41.5108,41.6044,41.2767,41.3797,101421.0
2023-09-07 10:30:00,44.25,44.5,44.13,44.45,185796.0,41.4265,41.6606,41.3142,41.6138,185796.0
2023-09-07 11:00:00,44.43,44.51,44.29,44.49,175877.0,41.595,41.6699,41.464,41.6512,175877.0
2023-09-07 11:30:00,44.48,44.65,44.43,44.51,111846.0,41.6418,41.801,41.595,41.6699,111846.0
2023-09-07 12:00:00,44.51,44.55,44.42,44.44,82192.0,41.6699,41.7074,41.5857,41.6044,82192.0
2023-09-07 12:30:00,44.44,44.46,44.17,44.19,96423.0,41.6044,41.6231,41.3516,41.3703,96423.0
2023-09-07 13:00:00,44.19,44.44,44.18,44.43,42917.0,41.3703,41.6044,41.361,41.595,42917.0
2023-09-07 13:30:00,44.43,44.48,44.38,44.44,41912.0,41.595,41.6418,41.5482,41.6044,41912.0
2023-09-07 14:00:00,44.45,44.45,44.29,44.31,64093.0,41.6138,41.6138,41.464,41.4827,64093.0
2023-09-07 14:30:00,44.32,44.41,44.32,44.39,48709.0,41.4921,41.5763,41.4921,41.5576,48709.0
2023-09-07 15:00:00,44.39,44.43,44.3,44.41,94254.0,41.5576,41.595,41.4733,41.5763,94254.0
2023-09-07 15:30:00,44.4,44.56,44.34,44.36,600487.0,41.5669,41.7167,41.5108,41.5295,600487.0
2023-09-08 09:30:00,44.65,44.76,44.2,44.48,198963.0,41.801,41.904,41.3797,41.6418,198963.0
2023-09-08 10:00:00,44.47,44.62,44.42,44.44,217668.0,41.6325,41.7729,41.5857,41.6044,217668.0
2023-09-08 10:30:00,44.45,44.55,44.38,44.39,141774.0,41.6138,41.7074,41.5482,41.5576,141774.0
2023-09-08 11:00:00,44.39,44.71,44.35,44.64,206050.0,41.5576,41.8572,41.5201,41.7916,206050.0
2023-09-08 11:30:00,44.64,44.64,44.41,44.45,127891.0,41.7916,41.7916,41.5763,41.6138,127891.0
2023-09-08 12:00:00,44.45,44.5,44.33,44.36,134816.0,41.6138,41.6606,41.5014,41.5295,134816.0
2023-09-08 12:30:00,44.35,44.39,44.28,44.37,180579.0,41.5201,41.5576,41.4546,41.5389,180579.0
2023-09-08 13:00:00,44.36,44.39,44.22,44.3,338948.0,41.5295,41.5576,41.3984,41.4733,338948.0
2023-09-08 13:30:00,44.3,44.36,44.27,44.34,147253.0,41.4733,41.5295,41.4452,41.5108,147253.0
2023-09-08 14:00:00,44.34,44.42,44.24,44.32,189055.0,41.5108,41.5857,41.4172,41.4921,189055.0
2023-09-08 14:30:00,44.31,44.36,44.24,44.29,185099.0,41.4827,41.5295,41.4172,41.464,185099.0
2023-09-08 15:00:00,44.3,44.3,44.17,44.19,199288.0,41.4733,41.4733,41.3516,41.3703,199288.0
2023-09-08 15:30:00,44.2,44.32,44.1,44.26,846102.0,41.3797,41.4921,41.2861,41.4359,846102.0
2023-09-11 09:30:00,44.7,44.74,43.81,43.84,226088.0,41.8478,41.8853,41.0146,41.0427,226088.0
2023-09-11 10:00:00,43.84,44.29,43.74,44.23,140314.0,41.0427,41.464,40.9491,41.4078,140314.0
2023-09-11 10:30:00,44.21,44.26,43.97,43.97,92442.0,41.3891,41.4359,41.1644,41.1644,92442.0
2023-09-11 11:00:00,43.96,43.96,43.51,43.51,105914.0,41.155,41.155,40.7337,40.7337,105914.0
2023-09-11 11:30:00,43.5,43.52,43.01,43.14,226624.0,40.7244,40.7431,40.2656,40.3873,226624.0
2023-09-11 12:00:00,43.12,43.36,43.08,43.29,131770.0,40.3686,40.5933,40.3312,40.5278,131770.0
2023-09-11 12:30:00,43.3,43.32,43.07,43.08,84533.0,40.5371,40.5559,40.3218,40.3312,84533.0
2023-09-11 13:00:00,43.07,43.08,42.85,42.9,163575.0,40.3218,40.3312,40.1159,40.1627,163575.0
2023-09-11 13:30:00,42.9,43.05,42.87,42.98,68499.0,40.1627,40.3031,40.1346,40.2376,68499.0
2023-09-11 14:00:00,42.98,42.99,42.71,42.73,97829.0,40.2376,40.2469,39.9848,40.0035,97829.0
2023-09-11 14:30:00,42.73,42.85,42.72,42.78,136415.0,40.0035,40.1159,39.9941,40.0503,136415.0
2023-09-11 15:00:00,42.77,42.9,42.75,42.85,176094.0,40.041,40.1627,40.0222,40.1159,176094.0
2023-09-11 15:30:00,42.84,42.9,42.72,42.88,598417.0,40.1065,40.1627,39.9941,40.1439,598417.0
2023-09-12 09:30:00,43.55,44.24,43.46,43.85,310375.0,40.7712,41.4172,40.6869,41.052,310375.0
2023-09-12 10:00:00,43.85,43.89,43.63,43.76,150617.0,41.052,41.0895,40.8461,40.9678,150617.0
2023-09-12 10:30:00,43.76,44.09,43.73,44.01,117288.0,40.9678,41.2767,40.9397,41.2018,117288.0
2023-09-12 11:00:00,44.01,44.16,43.98,44.14,120360.0,41.2018,41.3423,41.1737,41.3235,120360.0
2023-09-12 11:30:00,44.14,44.3,44.13,44.26,112796.0,41.3235,41.4733,41.3142,41.4359,112796.0
2023-09-12 12:00:00,44.26,44.28,44.1,44.11,86113.0,41.4359,41.4546,41.2861,41.2955,86113.0
2023-09-12 12:30:00,44.1,44.1,43.96,43.98,103011.0,41.2861,41.2861,41.155,41.1737,103011.0
2023-09-12 13:00:00,43.97,44.2,43.95,44.18,96400.0,41.1644,41.3797,41.1457,41.361,96400.0
2023-09-12 13:30:00,44.18,44.18,44.04,44.07,88480.0,41.361,41.361,41.2299,41.258,88480.0
2023-09-12 14:00:00,44.06,44.1,43.96,44.09,99683.0,41.2486,41.2861,41.155,41.2767,99683.0
2023-09-12 14:30:00,44.09,44.09,43.94,44.02,120418.0,41.2767,41.2767,41.1363,41.2112,120418.0
2023-09-12 15:00:00,44.02,44.09,43.95,43.98,120443.0,41.2112,41.2767,41.1457,41.1737,120443.0
2023-09-12 15:30:00,43.98,44.22,43.95,44.2,484246.0,41.1737,41.3984,41.1457,41.3797,484246.0
2023-09-13 09:30:00,44.28,44.37,43.45,43.67,173341.0,41.4546,41.5389,40.6776,40.8835,173341.0
2023-09-13 10:00:00,43.67,43.68,43.3,43.48,123840.0,40.8835,40.8929,40.5371,40.7057,123840.0
2023-09-13 10:30:00,43.48,43.77,43.32,43.75,157342.0,40.7057,40.9771,40.5559,40.9584,157342.0
2023-09-13 11:00:00,43.74,43.79,43.54,43.56,91593.0,40.9491,40.9959,40.7618,40.7805,91593.0
2023-09-13 11:30:00,43.54,43.81,41.1,42.0,3379121.0,40.7618,41.0146,38.4775,39.3201,3379121.0
2023-09-13 12:00:00,42.0,42.39,41.68,41.92,1270510.0,39.3201,39.6852,39.0205,39.2452,1270510.0
2023-09-13 12:30:00,41.91,42.19,41.84,42.03,414317.0,39.2358,39.498,39.1703,39.3482,414317.0
2023-09-13 13:00:00,42.05,42.07,41.76,41.84,328623.0,39.3669,39.3856,39.0954,39.1703,328623.0
2023-09-13 13:30:00,41.85,41.96,41.79,41.8,279606.0,39.1797,39.2826,39.1235,39.1328,279606.0
2023-09-13 14:00:00,41.8,41.83,41.49,41.77,437511.0,39.1328,39.1609,38.8426,39.1048,437511.0
2023-09-13 14:30:00,41.77,41.8,41.65,41.7,373491.0,39.1048,39.1328,38.9924,39.0392,373491.0
2023-09-13 15:00:00,41.7,41.97,41.59,41.88,559681.0,39.0392,39.292,38.9362,39.2077,559681.0
2023-09-13 15:30:00,41.87,42.25,41.87,42.1,1282892.0,39.1984,39.5541,39.1984,39.4137,1282892.0
2023-09-14 09:30:00,42.85,43.23,42.57,43.23,438886.0,40.1159,40.4716,39.8537,40.4716,438886.0
2023-09-14 10:00:00,43.23,43.31,42.88,42.92,211765.0,40.4716,40.5465,40.1439,40.1814,211765.0
2023-09-14 10:30:00,42.91,42.91,42.5,42.62,198626.0,40.172,40.172,39.7882,39.9005,198626.0
2023-09-14 11:00:00,42.63,42.67,42.41,42.46,151490.0,39.9099,39.9473,39.7039,39.7507,151490.0
2023-09-14 11:30:00,42.45,42.52,42.33,42.34,155961.0,39.7414,39.8069,39.629,39.6384,155961.0
2023-09-14 12:00:00,42.34,42.56,42.33,42.53,128068.0,39.6384,39.8444,39.629,39.8163,128068.0
2023-09-14 12:30:00,42.53,42.58,42.48,42.51,113827.0,39.8163,39.8631,39.7695,39.7975,113827.0
2023-09-14 13:00:00,42.51,42.61,42.49,42.51,116272.0,39.7975,39.8912,39.7788,39.7975,116272.0
2023-09-14 13:30:00,42.51,42.58,42.45,42.48,139339.0,39.7975,39.8631,39.7414,39.7695,139339.0
2023-09-14 14:00:00,42.48,42.51,42.33,42.38,154433.0,39.7695,39.7975,39.629,39.6758,154433.0
2023-09-14 14:30:00,42.37,42.48,42.34,42.44,132057.0,39.6665,39.7695,39.6384,39.732,132057.0
2023-09-14 15:00:00,42.44,42.64,42.42,42.64,166273.0,39.732,39.9193,39.7133,39.9193,166273.0
2023-09-14 15:30:00,42.63,43.04,42.58,42.98,1105978.0,39.9099,40.2937,39.8631,40.2376,1105978.0
2023-09-15 09:30:00,42.77,43.21,42.27,43.05,755811.0,40.041,40.4529,39.5729,40.3031,755811.0
2023-09-15 10:00:00,43.05,43.24,42.92,43.16,263457.0,40.3031,40.481,40.1814,40.4061,263457.0
2023-09-15 10:30:00,43.16,43.25,42.95,42.96,239294.0,40.4061,40.4903,40.2095,40.2188,239294.0
2023-09-15 11:00:00,42.96,42.99,42.74,42.9,252648.0,40.2188,40.2469,40.0129,40.1627,252648.0
2023-09-15 11:30:00,42.9,42.93,42.54,42.57,190059.0,40.1627,40.1907,39.8256,39.8537,190059.0
2023-09-15 12:00:00,42.56,42.6,42.3,42.31,119132.0,39.8444,39.8818,39.6009,39.6103,119132.0
2023-09-15 12:30:00,42.3,42.45,42.3,42.38,107956.0,39.6009,39.7414,39.6009,39.6758,107956.0
2023-09-15 13:00:00,42.38,42.38,42.13,42.18,120131.0,39.6758,39.6758,39.4418,39.4886,120131.0
2023-09-15 13:30:00,42.17,42.36,42.08,42.3,123482.0,39.4792,39.6571,39.395,39.6009,123482.0
2023-09-15 14:00:00,42.3,42.3,42.04,42.15,139126.0,39.6009,39.6009,39.3575,39.4605,139126.0
2023-09-15 14:30:00,42.14,42.38,42.13,42.37,146220.0,39.4512,39.6758,39.4418,39.6665,146220.0
2023-09-15 15:00:00,42.36,42.43,42.23,42.41,233119.0,39.6571,39.7226,39.5354,39.7039,233119.0
2023-09-15 15:30:00,42.41,42.54,42.25,42.44,730964.0,39.7039,39.8256,39.5541,39.732,730964.0
2023-09-18 09:30:00,42.96,42.97,41.94,42.07,227187.0,40.2188,40.2282,39.2639,39.3856,227187.0
2023-09-18 10:00:00,42.06,42.43,42.06,42.4,195437.0,39.3763,39.7226,39.3763,39.6946,195437.0
2023-09-18 10:30:00,42.4,42.69,42.39,42.54,160501.0,39.6946,39.9661,39.6852,39.8256,160501.0
2023-09-18 11:00:00,42.53,42.58,42.44,42.52,156976.0,39.8163,39.8631,39.732,39.8069,156976.0
2023-09-18 11:30:00,42.53,42.81,42.52,42.68,192775.0,39.8163,40.0784,39.8069,39.9567,192775.0
2023-09-18 12:00:00,42.68,42.7,42.52,42.56,83273.0,39.9567,39.9754,39.8069,39.8444,83273.0
2023-09-18 12:30:00,42.59,42.61,42.41,42.43,116536.0,39.8724,39.8912,39.7039,39.7226,116536.0
2023-09-18 13:00:00,42.44,42.44,42.14,42.19,210512.0,39.732,39.732,39.4512,39.498,210512.0
2023-09-18 13:30:00,42.2,42.39,42.18,42.3,93770.0,39.5073,39.6852,39.4886,39.6009,93770.0
2023-09-18 14:00:00,42.31,42.44,42.3,42.41,110403.0,39.6103,39.732,39.6009,39.7039,110403.0
2023-09-18 14:30:00,42.41,42.55,42.41,42.5,94272.0,39.7039,39.835,39.7039,39.7882,94272.0
2023-09-18 15:00:00,42.5,42.74,42.49,42.69,200590.0,39.7882,40.0129,39.7788,39.9661,200590.0
2023-09-18 15:30:00,42.69,42.78,42.65,42.72,417907.0,39.9661,40.0503,39.9286,39.9941,417907.0
2023-09-19 09:30:00,43.2,43.33,42.54,42.62,195922.0,40.4435,40.5652,39.8256,39.9005,195922.0
2023-09-19 10:00:00,42.62,42.63,42.36,42.46,158395.0,39.9005,39.9099,39.6571,39.7507,158395.0
2023-09-19 10:30:00,42.48,42.55,42.36,42.41,172801.0,39.7695,39.835,39.6571,39.7039,172801.0
2023-09-19 11:00:00,42.41,42.44,42.3,42.42,85100.0,39.7039,39.732,39.6009,39.7133,85100.0
2023-09-19 11:30:00,42.41,42.45,42.19,42.24,89442.0,39.7039,39.7414,39.498,39.5448,89442.0
2023-09-19 12:00:00,42.19,42.23,42.06,42.07,64962.0,39.498,39.5354,39.3763,39.3856,64962.0
2023-09-19 12:30:00,42.06,42.06,41.88,41.92,97619.0,39.3763,39.3763,39.2077,39.2452,97619.0
2023-09-19 13:00:00,41.91,41.95,41.76,41.95,108983.0,39.2358,39.2733,39.0954,39.2733,108983.0
2023-09-19 13:30:00,41.94,42.12,41.89,42.12,97841.0,39.2639,39.4324,39.2171,39.4324,97841.0
2023-09-19 14:00:00,42.11,42.15,42.03,42.14,92020.0,39.4231,39.4605,39.3482,39.4512,92020.0
2023-09-19 14:30:00,42.14,42.28,42.1,42.11,77968.0,39.4512,39.5822,39.4137,39.4231,77968.0
2023-09-19 15:00:00,42.1,42.22,42.06,42.18,97537.0,39.4137,39.526,39.3763,39.4886,97537.0
2023-09-19 15:30:00,42.18,42.29,42.13,42.16,311397.0,39.4886,39.5916,39.4418,39.4699,311397.0
2023-09-20 09:30:00,41.9,42.36,41.85,42.35,132957.0,39.2265,39.6571,39.1797,39.6478,132957.0
2023-09-20 10:00:00,42.37,42.5,42.21,42.22,91765.0,39.6665,39.7882,39.5167,39.526,91765.0
2023-09-20 10:30:00,42.22,42.29,41.88,42.2,134542.0,39.526,39.5916,39.2077,39.5073,134542.0
2023-09-20 11:00:00,42.2,42.49,42.2,42.28,104871.0,39.5073,39.7788,39.5073,39.5822,104871.0
2023-09-20 11:30:00,42.27,42.28,42.03,42.14,91984.0,39.5729,39.5822,39.3482,39.4512,91984.0
2023-09-20 12:00:00,42.14,42.24,42.06,42.23,63704.0,39.4512,39.5448,39.3763,39.5354,63704.0
2023-09-20 12:30:00,42.23,42.26,42.01,42.02,118634.0,39.5354,39.5635,39.3294,39.3388,118634.0
2023-09-20 13:00:00,42.02,42.08,41.94,41.97,78483.0,39.3388,39.395,39.2639,39.292,78483.0
2023-09-20 13:30:00,41.97,42.0,41.85,41.95,146173.0,39.292,39.3201,39.1797,39.2733,146173.0
2023-09-20 14:00:00,41.94,42.15,41.81,42.05,187214.0,39.2639,39.4605,39.1422,39.3669,187214.0
2023-09-20 14:30:00,42.05,42.17,41.81,41.85,154947.0,39.3669,39.4792,39.1422,39.1797,154947.0
2023-09-20 15:00:00,41.85,41.89,41.59,41.73,157868.0,39.1797,39.2171,38.9362,39.0673,157868.0
2023-09-20 15:30:00,41.73,41.75,41.23,41.27,744814.0,39.0673,39.086,38.5992,38.6367,744814.0
2023-09-21 09:30:00,41.3,41.44,40.91,40.97,315638.0,38.6648,38.7958,38.2996,38.3558,315638.0
2023-09-21 10:00:00,40.99,41.18,40.75,41.03,197933.0,38.3745,38.5524,38.1498,38.412,197933.0
2023-09-21 10:30:00,41.05,41.07,40.4,40.42,127738.0,38.4307,38.4494,37.8222,37.8409,127738.0
2023-09-21 11:00:00,40.43,40.67,40.42,40.52,93798.0,37.8503,38.075,37.8409,37.9345,93798.0
2023-09-21 11:30:00,40.51,40.67,40.4,40.44,120875.0,37.9252,38.075,37.8222,37.8596,120875.0
2023-09-21 12:00:00,40.43,40.59,40.38,40.59,92122.0,37.8503,38.0001,37.8035,38.0001,92122.0
2023-09-21 12:30:00,40.61,40.62,40.45,40.48,99885.0,38.0188,38.0281,37.869,37.8971,99885.0
2023-09-21 13:00:00,40.47,40.71,40.42,40.64,103685.0,37.8877,38.1124,37.8409,38.0469,103685.0
2023-09-21 13:30:00,40.64,40.66,40.56,40.59,93936.0,38.0469,38.0656,37.972,38.0001,93936.0
2023-09-21 14:00:00,40.59,40.64,40.43,40.44,73142.0,38.0001,38.0469,37.8503,37.8596,73142.0
2023-09-21 14:30:00,40.43,40.48,40.38,40.41,72594.0,37.8503,37.8971,37.8035,37.8315,72594.0
2023-09-21 15:00:00,40.41,40.42,39.97,40.01,272193.0,37.8315,37.8409,37.4196,37.4571,272193.0
2023-09-21 15:30:00,40.02,40.19,39.97,40.12,357746.0,37.4664,37.6256,37.4196,37.56,357746.0
2023-09-22 09:30:00,40.55,41.04,40.39,40.76,155610.0,37.9626,38.4213,37.8128,38.1592,155610.0
2023-09-22 10:00:00,40.75,40.84,40.48,40.65,107689.0,38.1498,38.2341,37.8971,38.0562,107689.0
2023-09-22 10:30:00,40.62,40.74,40.45,40.48,82756.0,38.0281,38.1405,37.869,37.8971,82756.0
2023-09-22 11:00:00,40.44,40.53,40.17,40.49,136008.0,37.8596,37.9439,37.6069,37.9064,136008.0
2023-09-22 11:30:00,40.47,40.51,40.27,40.3,68085.0,37.8877,37.9252,37.7005,37.7286,68085.0
2023-09-22 12:00:00,40.3,40.31,40.11,40.14,77830.0,37.7286,37.7379,37.5507,37.5788,77830.0
2023-09-22 12:30:00,40.15,40.25,40.15,40.19,58203.0,37.5881,37.6818,37.5881,37.6256,58203.0
2023-09-22 13:00:00,40.19,40.29,40.09,40.09,71694.0,37.6256,37.7192,37.532,37.532,71694.0
2023-09-22 13:30:00,40.09,40.2,40.07,40.16,46819.0,37.532,37.6349,37.5132,37.5975,46819.0
2023-09-22 14:00:00,40.16,40.26,40.14,40.19,73163.0,37.5975,37.6911,37.5788,37.6256,73163.0
2023-09-22 14:30:00,40.19,40.33,40.1,40.31,107252.0,37.6256,37.7566,37.5413,37.7379,107252.0
2023-09-22 15:00:00,40.32,40.48,40.31,40.41,94539.0,37.7473,37.8971,37.7379,37.8315,94539.0
2023-09-22 15:30:00,40.41,40.43,40.15,40.2,305882.0,37.8315,37.8503,37.5881,37.6349,305882.0
2023-09-25 09:30:00,40.22,40.79,40.22,40.79,96378.0,37.6537,38.1873,37.6537,38.1873,96378.0
2023-09-25 10:00:00,40.79,40.88,40.52,40.76,77623.0,38.1873,38.2716,37.9345,38.1592,77623.0
2023-09-25 10:30:00,40.74,40.89,40.57,40.62,60580.0,38.1405,38.2809,37.9813,38.0281,60580.0
2023-09-25 11:00:00,40.62,40.97,40.59,40.9,56142.0,38.0281,38.3558,38.0001,38.2903,56142.0
2023-09-25 11:30:00,40.9,41.0,40.72,40.93,50871.0,38.2903,38.3839,38.1218,38.3184,50871.0
2023-09-25 12:00:00,40.94,41.01,40.91,40.98,42962.0,38.3277,38.3933,38.2996,38.3652,42962.0
2023-09-25 12:30:00,40.99,41.02,40.8,40.86,77512.0,38.3745,38.4026,38.1967,38.2528,77512.0
2023-09-25 13:00:00,40.86,41.01,40.8,40.83,85382.0,38.2528,38.3933,38.1967,38.2247,85382.0
2023-09-25 13:30:00,40.84,40.92,40.81,40.87,41942.0,38.2341,38.309,38.206,38.2622,41942.0
2023-09-25 14:00:00,40.88,40.91,40.72,40.76,44722.0,38.2716,38.2996,38.1218,38.1592,44722.0
2023-09-25 14:30:00,40.76,40.85,40.72,40.82,61604.0,38.1592,38.2435,38.1218,38.2154,61604.0
2023-09-25 15:00:00,40.82,41.05,40.76,40.91,88781.0,38.2154,38.4307,38.1592,38.2996,88781.0
2023-09-25 15:30:00,40.9,41.05,40.78,41.02,324284.0,38.2903,38.4307,38.1779,38.4026,324284.0
2023-09-26 09:30:00,40.59,41.25,40.55,41.22,268243.0,38.0001,38.6179,37.9626,38.5899,268243.0
2023-09-26 10:00:00,41.25,41.38,40.88,41.13,171870.0,38.6179,38.7396,38.2716,38.5056,171870.0
2023-09-26 10:30:00,41.14,41.31,41.08,41.23,129038.0,38.515,38.6741,38.4588,38.5992,129038.0
2023-09-26 11:00:00,41.23,41.33,41.06,41.22,116923.0,38.5992,38.6928,38.4401,38.5899,116923.0
2023-09-26 11:30:00,41.22,41.42,41.19,41.39,82972.0,38.5899,38.7771,38.5618,38.749,82972.0
2023-09-26 12:00:00,41.39,41.52,41.31,41.35,95080.0,38.749,38.8707,38.6741,38.7116,95080.0
2023-09-26 12:30:00,41.36,41.39,41.3,41.32,77569.0,38.7209,38.749,38.6648,38.6835,77569.0
2023-09-26 13:00:00,41.32,41.34,41.1,41.1,82908.0,38.6835,38.7022,38.4775,38.4775,82908.0
2023-09-26 13:30:00,41.1,41.13,40.96,41.09,72299.0,38.4775,38.5056,38.3464,38.4682,72299.0
2023-09-26 14:00:00,41.09,41.11,40.83,40.83,76049.0,38.4682,38.4869,38.2247,38.2247,76049.0
2023-09-26 14:30:00,40.83,40.9,40.8,40.86,79265.0,38.2247,38.2903,38.1967,38.2528,79265.0
2023-09-26 15:00:00,40.85,40.93,40.8,40.84,90185.0,38.2435,38.3184,38.1967,38.2341,90185.0
2023-09-26 15:30:00,40.86,41.08,40.85,41.07,440003.0,38.2528,38.4588,38.2435,38.4494,440003.0
2023-09-27 09:30:00,41.93,42.09,41.4,42.02,340003.0,39.2546,39.4043,38.7584,39.3388,340003.0
2023-09-27 10:00:00,42.01,42.34,41.94,42.27,214657.0,39.3294,39.6384,39.2639,39.5729,214657.0
2023-09-27 10:30:00,42.28,42.64,42.17,42.28,283045.0,39.5822,39.9193,39.4792,39.5822,283045.0
2023-09-27 11:00:00,42.27,42.65,42.27,42.65,188351.0,39.5729,39.9286,39.5729,39.9286,188351.0
2023-09-27 11:30:00,42.63,42.82,42.58,42.76,198534.0,39.9099,40.0878,39.8631,40.0316,198534.0
2023-09-27 12:00:00,42.76,42.82,42.67,42.69,132141.0,40.0316,40.0878,39.9473,39.9661,132141.0
2023-09-27 12:30:00,42.68,42.89,42.66,42.83,144078.0,39.9567,40.1533,39.938,40.0971,144078.0
2023-09-27 13:00:00,42.84,42.9,42.39,42.41,134005.0,40.1065,40.1627,39.6852,39.7039,134005.0
2023-09-27 13:30:00,42.4,42.62,42.36,42.61,176744.0,39.6946,39.9005,39.6571,39.8912,176744.0
2023-09-27 14:00:00,42.61,42.78,42.45,42.77,81773.0,39.8912,40.0503,39.7414,40.041,81773.0
2023-09-27 14:30:00,42.77,42.95,42.76,42.8,114976.0,40.041,40.2095,40.0316,40.069,114976.0
2023-09-27 15:00:00,42.8,42.87,42.59,42.7,192937.0,40.069,40.1346,39.8724,39.9754,192937.0
2023-09-27 15:30:00,42.69,42.69,42.27,42.39,564105.0,39.9661,39.9661,39.5729,39.6852,564105.0
2023-09-28 09:30:00,42.38,42.68,42.23,42.51,162231.0,39.6758,39.9567,39.5354,39.7975,162231.0
2023-09-28 10:00:00,42.49,42.56,42.15,42.41,166607.0,39.7788,39.8444,39.4605,39.7039,166607.0
2023-09-28 10:30:00,42.42,42.58,42.27,42.35,138949.0,39.7133,39.8631,39.5729,39.6478,138949.0
2023-09-28 11:00:00,42.37,42.72,42.33,42.65,90237.0,39.6665,39.9941,39.629,39.9286,90237.0
2023-09-28 11:30:00,42.65,42.69,42.44,42.52,71076.0,39.9286,39.9661,39.732,39.8069,71076.0
2023-09-28 12:00:00,42.49,42.61,42.34,42.59,66378.0,39.7788,39.8912,39.6384,39.8724,66378.0
2023-09-28 12:30:00,42.6,42.6,42.37,42.43,42197.0,39.8818,39.8818,39.6665,39.7226,42197.0
2023-09-28 13:00:00,42.45,42.47,42.06,42.06,65223.0,39.7414,39.7601,39.3763,39.3763,65223.0
2023-09-28 13:30:00,42.07,42.14,41.98,42.07,84508.0,39.3856,39.4512,39.3014,39.3856,84508.0
2023-09-28 14:00:00,42.07,42.24,42.05,42.23,65871.0,39.3856,39.5448,39.3669,39.5354,65871.0
2023-09-28 14:30:00,42.21,42.37,42.12,42.37,38995.0,39.5167,39.6665,39.4324,39.6665,38995.0
2023-09-28 15:00:00,42.38,42.54,42.37,42.48,73620.0,39.6758,39.8256,39.6665,39.7695,73620.0
2023-09-28 15:30:00,42.47,42.49,42.17,42.26,394076.0,39.7601,39.7788,39.4792,39.5635,394076.0
2023-09-29 09:30:00,42.33,42.43,41.75,41.87,172434.0,39.629,39.7226,39.086,39.1984,172434.0
2023-09-29 10:00:00,41.86,41.88,41.21,41.28,216609.0,39.189,39.2077,38.5805,38.646,216609.0
2023-09-29 10:30:00,41.26,41.45,41.15,41.28,156730.0,38.6273,38.8052,38.5243,38.646,156730.0
2023-09-29 11:00:00,41.28,41.61,41.05,41.39,143618.0,38.646,38.955,38.4307,38.749,143618.0
2023-09-29 11:30:00,41.38,41.53,41.1,41.28,93493.0,38.7396,38.8801,38.4775,38.646,93493.0
2023-09-29 12:00:00,41.28,41.56,41.24,41.45,144195.0,38.646,38.9082,38.6086,38.8052,144195.0
2023-09-29 12:30:00,41.44,41.51,41.31,41.38,103916.0,38.7958,38.8614,38.6741,38.7396,103916.0
2023-09-29 13:00:00,41.39,41.39,41.16,41.24,139494.0,38.749,38.749,38.5337,38.6086,139494.0
2023-09-29 13:30:00,41.24,41.26,41.01,41.05,74108.0,38.6086,38.6273,38.3933,38.4307,74108.0
2023-09-29 14:00:00,41.06,41.19,41.01,41.09,74788.0,38.4401,38.5618,38.3933,38.4682,74788.0
2023-09-29 14:30:00,41.09,41.34,41.03,41.28,141347.0,38.4682,38.7022,38.412,38.646,141347.0
2023-09-29 15:00:00,41.29,41.33,41.11,41.23,110210.0,38.6554,38.6928,38.4869,38.5992,110210.0
2023-09-29 15:30:00,41.22,41.34,41.03,41.1,439384.0,38.5899,38.7022,38.412,38.4775,439384.0
2023-10-02 09:30:00,41.1,41.15,39.81,40.11,278937.0,38.4775,38.5243,37.2698,37.5507,278937.0
2023-10-02 10:00:00,40.11,40.32,39.65,39.71,173787.0,37.5507,37.7473,37.12,37.1762,173787.0
2023-10-02 10:30:00,39.69,39.97,39.47,39.62,220707.0,37.1575,37.4196,36.9515,37.0919,220707.0
2023-10-02 11:00:00,39.62,39.82,39.49,39.52,181669.0,37.0919,37.2792,36.9702,36.9983,181669.0
2023-10-02 11:30:00,39.52,39.64,39.38,39.46,240613.0,36.9983,37.1107,36.8673,36.9422,240613.0
2023-10-02 12:00:00,39.44,39.62,39.44,39.54,130132.0,36.9234,37.0919,36.9234,37.0171,130132.0
2023-10-02 12:30:00,39.52,39.6,39.49,39.57,52089.0,36.9983,37.0732,36.9702,37.0451,52089.0
2023-10-02 13:00:00,39.58,39.65,39.52,39.61,62736.0,37.0545,37.12,36.9983,37.0826,62736.0
2023-10-02 13:30:00,39.61,39.63,39.43,39.47,86383.0,37.0826,37.1013,36.9141,36.9515,86383.0
2023-10-02 14:00:00,39.47,39.57,39.35,39.41,114793.0,36.9515,37.0451,36.8392,36.8953,114793.0
2023-10-02 14:30:00,39.42,39.45,39.18,39.19,139790.0,36.9047,36.9328,36.68,36.6894,139790.0
2023-10-02 15:00:00,39.18,39.32,39.05,39.29,124902.0,36.68,36.8111,36.5583,36.783,124902.0
2023-10-02 15:30:00,39.3,39.54,39.22,39.52,555632.0,36.7924,37.0171,36.7175,36.9983,555632.0
2023-10-03 09:30:00,39.47,39.76,39.31,39.49,166154.0,36.9515,37.223,36.8017,36.9702,166154.0
2023-10-03 10:00:00,39.5,39.58,39.24,39.36,176793.0,36.9796,37.0545,36.7362,36.8485,176793.0
2023-10-03 10:30:00,39.33,39.37,38.98,39.08,145046.0,36.8205,36.8579,36.4928,36.5864,145046.0
2023-10-03 11:00:00,39.07,39.24,38.88,39.2,273115.0,36.577,36.7362,36.3992,36.6987,273115.0
2023-10-03 11:30:00,39.19,39.35,39.19,39.32,132976.0,36.6894,36.8392,36.6894,36.8111,132976.0
2023-10-03 12:00:00,39.33,39.69,39.33,39.68,103439.0,36.8205,37.1575,36.8205,37.1481,103439.0
2023-10-03 12:30:00,39.7,39.73,39.38,39.41,96524.0,37.1668,37.1949,36.8673,36.8953,96524.0
2023-10-03 13:00:00,39.42,39.47,39.31,39.43,82206.0,36.9047,36.9515,36.8017,36.9141,82206.0
2023-10-03 13:30:00,39.43,39.44,39.15,39.17,112885.0,36.9141,36.9234,36.6519,36.6707,112885.0
2023-10-03 14:00:00,39.19,39.31,39.05,39.27,74622.0,36.6894,36.8017,36.5583,36.7643,74622.0
2023-10-03 14:30:00,39.28,39.5,39.28,39.44,98198.0,36.7736,36.9796,36.7736,36.9234,98198.0
2023-10-03 15:00:00,39.44,39.58,39.35,39.54,147807.0,36.9234,37.0545,36.8392,37.0171,147807.0
2023-10-03 15:30:00,39.54,39.67,39.45,39.65,279983.0,37.0171,37.1388,36.9328,37.12,279983.0
2023-10-04 09:30:00,39.1,39.1,38.27,38.44,412556.0,36.6051,36.6051,35.8281,35.9872,412556.0
2023-10-04 10:00:00,38.44,38.56,37.89,37.91,205993.0,35.9872,36.0996,35.4723,35.4911,205993.0
2023-10-04 10:30:00,37.91,38.18,37.67,37.73,251109.0,35.4911,35.7438,35.2664,35.3225,251109.0
2023-10-04 11:00:00,37.71,37.99,37.65,37.97,194131.0,35.3038,35.566,35.2476,35.5472,194131.0
2023-10-04 11:30:00,37.96,37.97,37.69,37.83,162507.0,35.5379,35.5472,35.2851,35.4162,162507.0
2023-10-04 12:00:00,37.85,37.97,37.63,37.97,137223.0,35.4349,35.5472,35.2289,35.5472,137223.0
2023-10-04 12:30:00,37.97,38.12,37.79,37.82,145559.0,35.5472,35.6877,35.3787,35.4068,145559.0
2023-10-04 13:00:00,37.82,37.82,37.59,37.65,172581.0,35.4068,35.4068,35.1915,35.2476,172581.0
2023-10-04 13:30:00,37.64,37.72,37.43,37.45,171319.0,35.2383,35.3132,35.0417,35.0604,171319.0
2023-10-04 14:00:00,37.45,37.75,37.38,37.63,148992.0,35.0604,35.3413,34.9949,35.2289,148992.0
2023-10-04 14:30:00,37.63,37.76,37.56,37.73,105854.0,35.2289,35.3506,35.1634,35.3225,105854.0
2023-10-04 15:00:00,37.73,37.81,37.59,37.74,171043.0,35.3225,35.3974,35.1915,35.3319,171043.0
2023-10-04 15:30:00,37.75,38.07,37.71,38.01,441655.0,35.3413,35.6409,35.3038,35.5847,441655.0
2023-10-05 09:30:00,37.47,38.06,37.37,38.02,278315.0,35.0791,35.6315,34.9855,35.594,278315.0
2023-10-05 10:00:00,38.04,38.2,37.84,38.1,150659.0,35.6128,35.7626,35.4255,35.6689,150659.0
2023-10-05 10:30:00,38.09,38.28,37.99,38.09,150845.0,35.6596,35.8375,35.566,35.6596,150845.0
2023-10-05 11:00:00,38.09,38.12,37.81,37.94,164534.0,35.6596,35.6877,35.3974,35.5191,164534.0
2023-10-05 11:30:00,37.94,38.2,37.72,37.78,230102.0,35.5191,35.7626,35.3132,35.3694,230102.0
2023-10-05 12:00:00,37.77,37.88,37.56,37.86,112248.0,35.36,35.463,35.1634,35.4442,112248.0
2023-10-05 12:30:00,37.87,37.94,37.71,37.74,51054.0,35.4536,35.5191,35.3038,35.3319,51054.0
2023-10-05 13:00:00,37.73,37.76,37.55,37.69,59755.0,35.3225,35.3506,35.154,35.2851,59755.0
2023-10-05 13:30:00,37.7,37.83,37.64,37.8,62832.0,35.2945,35.4162,35.2383,35.3881,62832.0
2023-10-05 14:00:00,37.81,37.87,37.58,37.64,59392.0,35.3974,35.4536,35.1821,35.2383,59392.0
2023-10-05 14:30:00,37.65,37.77,37.64,37.69,105396.0,35.2476,35.36,35.2383,35.2851,105396.0
2023-10-05 15:00:00,37.69,37.72,37.55,37.72,119349.0,35.2851,35.3132,35.154,35.3132,119349.0
2023-10-05 15:30:00,37.72,37.8,37.66,37.71,339792.0,35.3132,35.3881,35.257,35.3038,339792.0
2023-10-06 09:30:00,38.04,38.21,37.02,37.23,523427.0,35.6128,35.7719,34.6578,34.8544,523427.0
2023-10-06 10:00:00,37.19,37.41,36.85,37.37,385235.0,34.817,35.023,34.4987,34.9855,385235.0
2023-10-06 10:30:00,37.38,37.6,37.19,37.36,295880.0,34.9949,35.2008,34.817,34.9762,295880.0
2023-10-06 11:00:00,37.36,37.61,37.29,37.6,208741.0,34.9762,35.2102,34.9106,35.2008,208741.0
2023-10-06 11:30:00,37.6,38.03,37.49,37.96,265139.0,35.2008,35.6034,35.0979,35.5379,265139.0
2023-10-06 12:00:00,37.97,38.07,37.78,37.95,237005.0,35.5472,35.6409,35.3694,35.5285,237005.0
2023-10-06 12:30:00,37.96,38.0,37.74,37.82,205904.0,35.5379,35.5753,35.3319,35.4068,205904.0
2023-10-06 13:00:00,37.82,38.06,37.7,37.97,189016.0,35.4068,35.6315,35.2945,35.5472,189016.0
2023-10-06 13:30:00,37.98,38.03,37.89,37.99,193693.0,35.5566,35.6034,35.4723,35.566,193693.0
2023-10-06 14:00:00,37.99,38.11,37.9,38.02,215607.0,35.566,35.6783,35.4817,35.594,215607.0
2023-10-06 14:30:00,38.03,38.08,37.78,37.86,208736.0,35.6034,35.6502,35.3694,35.4442,208736.0
2023-10-06 15:00:00,37.86,37.9,37.56,37.86,297279.0,35.4442,35.4817,35.1634,35.4442,297279.0
2023-10-06 15:30:00,37.87,37.97,37.57,37.59,676351.0,35.4536,35.5472,35.1728,35.1915,676351.0
2023-10-09 09:30:00,38.9,39.45,38.53,39.0,587934.0,36.4179,36.9328,36.0715,36.5115,587934.0
2023-10-09 10:00:00,39.0,39.2,38.8,39.11,402334.0,36.5115,36.6987,36.3243,36.6145,402334.0
2023-10-09 10:30:00,39.11,39.27,38.86,39.04,266493.0,36.6145,36.7643,36.3804,36.549,266493.0
2023-10-09 11:00:00,39.04,39.34,38.96,39.23,241700.0,36.549,36.8298,36.4741,36.7268,241700.0
2023-10-09 11:30:00,39.22,39.3,39.01,39.18,159238.0,36.7175,36.7924,36.5209,36.68,159238.0
2023-10-09 12:00:00,39.17,39.17,38.81,38.84,214771.0,36.6707,36.6707,36.3336,36.3617,214771.0
2023-10-09 12:30:00,38.84,38.91,38.76,38.9,131583.0,36.3617,36.4273,36.2868,36.4179,131583.0
2023-10-09 13:00:00,38.91,39.1,38.82,39.08,144796.0,36.4273,36.6051,36.343,36.5864,144796.0
2023-10-09 13:30:00,39.09,39.38,39.07,39.23,194874.0,36.5958,36.8673,36.577,36.7268,194874.0
2023-10-09 14:00:00,39.23,39.47,39.19,39.44,226709.0,36.7268,36.9515,36.6894,36.9234,226709.0
2023-10-09 14:30:00,39.44,39.44,39.31,39.38,160430.0,36.9234,36.9234,36.8017,36.8673,160430.0
2023-10-09 15:00:00,39.39,39.47,39.09,39.23,302344.0,36.8766,36.9515,36.5958,36.7268,302344.0
2023-10-09 15:30:00,39.23,39.23,39.0,39.19,627110.0,36.7268,36.7268,36.5115,36.6894,627110.0
2023-10-10 09:30:00,39.16,39.34,38.72,39.01,246394.0,36.6613,36.8298,36.2494,36.5209,246394.0
2023-10-10 10:00:00,39.02,39.16,38.77,38.77,189264.0,36.5302,36.6613,36.2962,36.2962,189264.0
2023-10-10 10:30:00,38.77,38.96,38.61,38.94,188420.0,36.2962,36.4741,36.1464,36.4553,188420.0
2023-10-10 11:00:00,38.92,39.0,38.83,38.96,111601.0,36.4366,36.5115,36.3524,36.4741,111601.0
2023-10-10 11:30:00,38.96,39.06,38.83,38.98,123674.0,36.4741,36.5677,36.3524,36.4928,123674.0
2023-10-10 12:00:00,38.98,39.1,38.96,39.02,92874.0,36.4928,36.6051,36.4741,36.5302,92874.0
2023-10-10 12:30:00,39.03,39.06,38.8,39.02,96902.0,36.5396,36.5677,36.3243,36.5302,96902.0
2023-10-10 13:00:00,39.02,39.11,38.87,39.02,101702.0,36.5302,36.6145,36.3898,36.5302,101702.0
2023-10-10 13:30:00,39.03,39.03,38.86,38.91,130612.0,36.5396,36.5396,36.3804,36.4273,130612.0
2023-10-10 14:00:00,38.92,38.98,38.86,38.86,121944.0,36.4366,36.4928,36.3804,36.3804,121944.0
2023-10-10 14:30:00,38.86,39.09,38.83,38.95,151432.0,36.3804,36.5958,36.3524,36.4647,151432.0
2023-10-10 15:00:00,38.94,38.98,38.78,38.8,206838.0,36.4553,36.4928,36.3055,36.3243,206838.0
2023-10-10 15:30:00,38.8,38.94,38.78,38.88,522652.0,36.3243,36.4553,36.3055,36.3992,522652.0
2023-10-11 09:30:00,38.51,38.75,38.22,38.52,231819.0,36.0528,36.2775,35.7813,36.0621,231819.0
2023-10-11 10:00:00,38.52,38.8,38.34,38.43,131494.0,36.0621,36.3243,35.8936,35.9779,131494.0
2023-10-11 10:30:00,38.44,38.47,37.96,38.31,177034.0,35.9872,36.0153,35.5379,35.8655,177034.0
2023-10-11 11:00:00,38.32,38.34,38.03,38.21,104493.0,35.8749,35.8936,35.6034,35.7719,104493.0
2023-10-11 11:30:00,38.2,38.38,38.17,38.32,90293.0,35.7626,35.9311,35.7345,35.8749,90293.0
2023-10-11 12:00:00,38.32,38.5,38.3,38.49,114408.0,35.8749,36.0434,35.8562,36.0341,114408.0
2023-10-11 12:30:00,38.5,38.57,38.42,38.56,104491.0,36.0434,36.1089,35.9685,36.0996,104491.0
2023-10-11 13:00:00,38.57,38.76,38.57,38.64,130955.0,36.1089,36.2868,36.1089,36.1745,130955.0
2023-10-11 13:30:00,38.64,38.7,38.57,38.65,122632.0,36.1745,36.2307,36.1089,36.1838,122632.0
2023-10-11 14:00:00,38.67,38.76,38.51,38.53,130228.0,36.2026,36.2868,36.0528,36.0715,130228.0
2023-10-11 14:30:00,38.54,38.82,38.54,38.81,173314.0,36.0809,36.343,36.0809,36.3336,173314.0
2023-10-11 15:00:00,38.82,38.84,38.71,38.79,78768.0,36.343,36.3617,36.24,36.3149,78768.0
2023-10-11 15:30:00,38.79,39.0,38.77,38.92,382135.0,36.3149,36.5115,36.2962,36.4366,382135.0
2023-10-12 09:30:00,39.43,39.5,38.89,39.23,281750.0,36.9141,36.9796,36.4085,36.7268,281750.0
2023-10-12 10:00:00,39.22,39.4,39.06,39.21,145358.0,36.7175,36.886,36.5677,36.7081,145358.0
2023-10-12 10:30:00,39.24,39.37,39.14,39.31,123651.0,36.7362,36.8579,36.6426,36.8017,123651.0
2023-10-12 11:00:00,39.32,39.43,39.21,39.22,87205.0,36.8111,36.9141,36.7081,36.7175,87205.0
2023-10-12 11:30:00,39.21,39.34,39.04,39.16,109400.0,36.7081,36.8298,36.549,36.6613,109400.0
2023-10-12 12:00:00,39.17,39.29,39.04,39.2,118536.0,36.6707,36.783,36.549,36.6987,118536.0
2023-10-12 12:30:00,39.21,39.22,38.98,39.01,77421.0,36.7081,36.7175,36.4928,36.5209,77421.0
2023-10-12 13:00:00,39.01,39.02,38.79,38.82,132317.0,36.5209,36.5302,36.3149,36.343,132317.0
2023-10-12 13:30:00,38.81,38.84,38.72,38.74,73658.0,36.3336,36.3617,36.2494,36.2681,73658.0
2023-10-12 14:00:00,38.74,38.97,38.69,38.96,82601.0,36.2681,36.4834,36.2213,36.4741,82601.0
2023-10-12 14:30:00,38.97,39.13,38.95,39.09,126125.0,36.4834,36.6332,36.4647,36.5958,126125.0
2023-10-12 15:00:00,39.09,39.26,39.08,39.25,143305.0,36.5958,36.7549,36.5864,36.7456,143305.0
2023-10-12 15:30:00,39.24,39.26,39.11,39.23,401169.0,36.7362,36.7549,36.6145,36.7268,401169.0
2023-10-13 09:30:00,40.0,40.12,39.6,39.79,279203.0,37.4477,37.56,37.0732,37.2511,279203.0
2023-10-13 10:00:00,39.77,40.49,39.72,40.36,327859.0,37.2324,37.9064,37.1856,37.7847,327859.0
2023-10-13 10:30:00,40.35,40.64,40.27,40.64,230443.0,37.7754,38.0469,37.7005,38.0469,230443.0
2023-10-13 11:00:00,40.64,40.88,40.33,40.81,323623.0,38.0469,38.2716,37.7566,38.206,323623.0
2023-10-13 11:30:00,40.8,41.0,40.74,40.87,177436.0,38.1967,38.3839,38.1405,38.2622,177436.0
2023-10-13 12:00:00,40.87,41.08,40.83,40.99,172382.0,38.2622,38.4588,38.2247,38.3745,172382.0
2023-10-13 12:30:00,41.02,41.28,40.97,41.17,239605.0,38.4026,38.646,38.3558,38.543,239605.0
2023-10-13 13:00:00,41.17,41.26,41.01,41.01,215975.0,38.543,38.6273,38.3933,38.3933,215975.0
2023-10-13 13:30:00,41.0,41.18,40.95,41.07,179391.0,38.3839,38.5524,38.3371,38.4494,179391.0
2023-10-13 14:00:00,41.06,41.4,41.02,41.3,259826.0,38.4401,38.7584,38.4026,38.6648,259826.0
2023-10-13 14:30:00,41.31,41.4,41.21,41.37,232857.0,38.6741,38.7584,38.5805,38.7303,232857.0
2023-10-13 15:00:00,41.38,41.41,41.22,41.3,313193.0,38.7396,38.7677,38.5899,38.6648,313193.0
2023-10-13 15:30:00,41.3,41.41,41.21,41.25,848914.0,38.6648,38.7677,38.5805,38.6179,848914.0
2023-10-16 09:30:00,41.66,41.83,41.24,41.28,269434.0,39.0018,39.1609,38.6086,38.646,269434.0
2023-10-16 10:00:00,41.24,41.4,41.0,41.31,149581.0,38.6086,38.7584,38.3839,38.6741,149581.0
2023-10-16 10:30:00,41.34,41.61,41.32,41.59,90375.0,38.7022,38.955,38.6835,38.9362,90375.0
2023-10-16 11:00:00,41.6,42.1,41.6,41.93,126318.0,38.9456,39.4137,38.9456,39.2546,126318.0
2023-10-16 11:30:00,41.93,42.0,41.75,41.97,181845.0,39.2546,39.3201,39.086,39.292,181845.0
2023-10-16 12:00:00,41.97,42.04,41.93,41.96,126770.0,39.292,39.3575,39.2546,39.2826,126770.0
2023-10-16 12:30:00,41.95,41.96,41.87,41.95,103369.0,39.2733,39.2826,39.1984,39.2733,103369.0
2023-10-16 13:00:00,41.94,42.09,41.74,41.84,251672.0,39.2639,39.4043,39.0767,39.1703,251672.0
2023-10-16 13:30:00,41.84,42.03,41.83,41.99,89154.0,39.1703,39.3482,39.1609,39.3107,89154.0
2023-10-16 14:00:00,41.99,42.1,41.96,41.98,104047.0,39.3107,39.4137,39.2826,39.3014,104047.0
2023-10-16 14:30:00,41.99,42.18,41.98,42.17,98672.0,39.3107,39.4886,39.3014,39.4792,98672.0
2023-10-16 15:00:00,42.17,42.22,42.06,42.19,136714.0,39.4792,39.526,39.3763,39.498,136714.0
2023-10-16 15:30:00,42.18,42.27,42.04,42.18,517373.0,39.4886,39.5729,39.3575,39.4886,517373.0
2023-10-17 09:30:00,42.08,42.72,42.02,42.55,257384.0,39.395,39.9941,39.3388,39.835,257384.0
2023-10-17 10:00:00,42.56,42.84,42.5,42.81,219721.0,39.8444,40.1065,39.7882,40.0784,219721.0
2023-10-17 10:30:00,42.82,42.9,42.69,42.81,163735.0,40.0878,40.1627,39.9661,40.0784,163735.0
2023-10-17 11:00:00,42.79,42.88,42.49,42.56,112979.0,40.0597,40.1439,39.7788,39.8444,112979.0
2023-10-17 11:30:00,42.55,42.55,42.23,42.42,190324.0,39.835,39.835,39.5354,39.7133,190324.0
2023-10-17 12:00:00,42.42,42.47,42.27,42.43,98725.0,39.7133,39.7601,39.5729,39.7226,98725.0
2023-10-17 12:30:00,42.41,42.52,42.32,42.44,290432.0,39.7039,39.8069,39.6197,39.732,290432.0
2023-10-17 13:00:00,42.44,42.57,42.39,42.41,79687.0,39.732,39.8537,39.6852,39.7039,79687.0
2023-10-17 13:30:00,42.4,42.45,42.31,42.34,70717.0,39.6946,39.7414,39.6103,39.6384,70717.0
2023-10-17 14:00:00,42.34,42.7,42.33,42.7,158575.0,39.6384,39.9754,39.629,39.9754,158575.0
2023-10-17 14:30:00,42.7,42.74,42.51,42.53,119820.0,39.9754,40.0129,39.7975,39.8163,119820.0
2023-10-17 15:00:00,42.53,42.67,42.48,42.66,96105.0,39.8163,39.9473,39.7695,39.938,96105.0
2023-10-17 15:30:00,42.67,42.69,42.36,42.44,550255.0,39.9473,39.9661,39.6571,39.732,550255.0
2023-10-18 09:30:00,42.77,42.97,42.36,42.77,273489.0,40.041,40.2282,39.6571,40.041,273489.0
2023-10-18 10:00:00,42.77,43.24,42.76,43.04,287570.0,40.041,40.481,40.0316,40.2937,287570.0
2023-10-18 10:30:00,43.03,43.33,42.87,42.96,195104.0,40.2844,40.5652,40.1346,40.2188,195104.0
2023-10-18 11:00:00,42.96,43.01,42.69,43.0,106980.0,40.2188,40.2656,39.9661,40.2563,106980.0
2023-10-18 11:30:00,43.02,43.15,42.77,42.85,195397.0,40.275,40.3967,40.041,40.1159,195397.0
2023-10-18 12:00:00,42.84,42.88,42.57,42.68,116171.0,40.1065,40.1439,39.8537,39.9567,116171.0
2023-10-18 12:30:00,42.69,42.89,42.69,42.81,98360.0,39.9661,40.1533,39.9661,40.0784,98360.0
2023-10-18 13:00:00,42.81,42.99,42.78,42.86,165279.0,40.0784,40.2469,40.0503,40.1252,165279.0
2023-10-18 13:30:00,42.85,42.86,42.6,42.72,75248.0,40.1159,40.1252,39.8818,39.9941,75248.0
2023-10-18 14:00:00,42.71,42.86,42.65,42.77,83573.0,39.9848,40.1252,39.9286,40.041,83573.0
2023-10-18 14:30:00,42.77,42.88,42.7,42.75,96388.0,40.041,40.1439,39.9754,40.0222,96388.0
2023-10-18 15:00:00,42.74,42.82,42.61,42.77,153303.0,40.0129,40.0878,39.8912,40.041,153303.0
2023-10-18 15:30:00,42.77,43.03,42.64,42.98,539764.0,40.041,40.2844,39.9193,40.2376,539764.0
2023-10-19 09:30:00,42.57,42.87,42.09,42.6,329662.0,39.8537,40.1346,39.4043,39.8818,329662.0
2023-10-19 10:00:00,42.59,43.12,42.57,43.04,170490.0,39.8724,40.3686,39.8537,40.2937,170490.0
2023-10-19 10:30:00,43.05,43.05,42.75,43.02,134499.0,40.3031,40.3031,40.0222,40.275,134499.0
2023-10-19 11:00:00,43.01,43.39,42.99,43.35,122404.0,40.2656,40.6214,40.2469,40.5839,122404.0
2023-10-19 11:30:00,43.36,43.43,43.2,43.38,174967.0,40.5933,40.6588,40.4435,40.612,174967.0
2023-10-19 12:00:00,43.37,43.58,43.27,43.33,138514.0,40.6027,40.7993,40.5091,40.5652,138514.0
2023-10-19 12:30:00,43.37,43.49,43.14,43.29,107546.0,40.6027,40.715,40.3873,40.5278,107546.0
2023-10-19 13:00:00,43.26,43.52,43.23,43.38,106009.0,40.4997,40.7431,40.4716,40.612,106009.0
2023-10-19 13:30:00,43.39,43.44,43.11,43.24,78189.0,40.6214,40.6682,40.3593,40.481,78189.0
2023-10-19 14:00:00,43.25,43.31,43.03,43.17,68827.0,40.4903,40.5465,40.2844,40.4154,68827.0
2023-10-19 14:30:00,43.16,43.24,43.01,43.1,168315.0,40.4061,40.481,40.2656,40.3499,168315.0
2023-10-19 15:00:00,43.09,43.33,43.06,43.33,309159.0,40.3405,40.5652,40.3125,40.5652,309159.0
2023-10-19 15:30:00,43.34,43.4,43.21,43.31,982193.0,40.5746,40.6308,40.4529,40.5465,982193.0
2023-10-20 09:30:00,42.9,43.17,42.27,42.5,448414.0,40.4008,40.6551,39.8075,40.0241,448414.0
2023-10-20 10:00:00,42.49,42.75,42.01,42.08,222863.0,40.0147,40.2596,39.5627,39.6286,222863.0
2023-10-20 10:30:00,42.09,42.37,41.89,42.09,231188.0,39.638,39.9017,39.4497,39.638,231188.0
2023-10-20 11:00:00,42.06,42.37,42.03,42.31,302005.0,39.6098,39.9017,39.5815,39.8452,302005.0
2023-10-20 11:30:00,42.32,42.54,42.26,42.44,217963.0,39.8546,40.0618,39.7981,39.9676,217963.0
2023-10-20 12:00:00,42.44,42.51,42.21,42.32,85289.0,39.9676,40.0335,39.751,39.8546,85289.0
2023-10-20 12:30:00,42.32,42.46,42.19,42.19,79174.0,39.8546,39.9864,39.7322,39.7322,79174.0
2023-10-20 13:00:00,42.18,42.23,42.03,42.18,144174.0,39.7228,39.7698,39.5815,39.7228,144174.0
2023-10-20 13:30:00,42.19,42.31,42.1,42.27,79532.0,39.7322,39.8452,39.6474,39.8075,79532.0
2023-10-20 14:00:00,42.27,42.36,42.13,42.32,149677.0,39.8075,39.8923,39.6757,39.8546,149677.0
2023-10-20 14:30:00,42.28,42.34,42.14,42.26,80724.0,39.8169,39.8734,39.6851,39.7981,80724.0
2023-10-20 15:00:00,42.26,42.32,42.1,42.23,136796.0,39.7981,39.8546,39.6474,39.7698,136796.0
2023-10-20 15:30:00,42.23,42.31,42.16,42.16,570344.0,39.7698,39.8452,39.7039,39.7039,570344.0
2023-10-23 09:30:00,41.59,41.69,41.19,41.41,252444.0,39.1671,39.2613,38.7904,38.9976,252444.0
2023-10-23 10:00:00,41.41,41.7,41.27,41.41,202861.0,38.9976,39.2707,38.8658,38.9976,202861.0
2023-10-23 10:30:00,41.43,41.75,41.23,41.5,124727.0,39.0165,39.3178,38.8281,39.0824,124727.0
2023-10-23 11:00:00,41.49,41.86,41.44,41.71,104884.0,39.073,39.4214,39.0259,39.2801,104884.0
2023-10-23 11:30:00,41.72,41.83,41.58,41.73,140521.0,39.2896,39.3932,39.1577,39.299,140521.0
2023-10-23 12:00:00,41.73,41.77,41.2,41.25,103191.0,39.299,39.3366,38.7999,38.8469,103191.0
2023-10-23 12:30:00,41.25,41.39,41.12,41.31,132054.0,38.8469,38.9788,38.7245,38.9034,132054.0
2023-10-23 13:00:00,41.32,41.41,41.16,41.21,106546.0,38.9129,38.9976,38.7622,38.8093,106546.0
2023-10-23 13:30:00,41.2,41.37,41.16,41.3,66570.0,38.7999,38.9599,38.7622,38.894,66570.0
2023-10-23 14:00:00,41.3,41.45,41.02,41.14,99986.0,38.894,39.0353,38.6303,38.7433,99986.0
2023-10-23 14:30:00,41.16,41.4,41.06,41.39,139161.0,38.7622,38.9882,38.668,38.9788,139161.0
2023-10-23 15:00:00,41.4,41.46,41.16,41.21,190922.0,38.9882,39.0447,38.7622,38.8093,190922.0
2023-10-23 15:30:00,41.2,41.24,41.02,41.2,522291.0,38.7999,38.8375,38.6303,38.7999,522291.0
2023-10-24 09:30:00,41.45,41.51,41.01,41.29,160313.0,39.0353,39.0918,38.6209,38.8846,160313.0
2023-10-24 10:00:00,41.26,41.38,41.01,41.38,137575.0,38.8564,38.9694,38.6209,38.9694,137575.0
2023-10-24 10:30:00,41.38,41.55,41.28,41.43,149460.0,38.9694,39.1295,38.8752,39.0165,149460.0
2023-10-24 11:00:00,41.43,41.51,41.26,41.3,189210.0,39.0165,39.0918,38.8564,38.894,189210.0
2023-10-24 11:30:00,41.29,41.32,41.08,41.16,172222.0,38.8846,38.9129,38.6868,38.7622,172222.0
2023-10-24 12:00:00,41.17,41.19,40.93,41.02,104938.0,38.7716,38.7904,38.5456,38.6303,104938.0
2023-10-24 12:30:00,41.01,41.09,40.91,41.09,83061.0,38.6209,38.6963,38.5267,38.6963,83061.0
2023-10-24 13:00:00,41.08,41.17,41.0,41.09,197767.0,38.6868,38.7716,38.6115,38.6963,197767.0
2023-10-24 13:30:00,41.09,41.16,41.06,41.06,117934.0,38.6963,38.7622,38.668,38.668,117934.0
2023-10-24 14:00:00,41.07,41.13,41.03,41.08,60066.0,38.6774,38.7339,38.6398,38.6868,60066.0
2023-10-24 14:30:00,41.09,41.14,41.02,41.11,88454.0,38.6963,38.7433,38.6303,38.7151,88454.0
2023-10-24 15:00:00,41.11,41.2,40.97,41.13,196468.0,38.7151,38.7999,38.5833,38.7339,196468.0
2023-10-24 15:30:00,41.14,41.28,41.0,41.02,374367.0,38.7433,38.8752,38.6115,38.6303,374367.0
2023-10-25 09:30:00,40.93,41.29,40.92,40.95,121167.0,38.5456,38.8846,38.5362,38.5644,121167.0
2023-10-25 10:00:00,40.94,41.01,40.72,40.76,88415.0,38.555,38.6209,38.3478,38.3855,88415.0
2023-10-25 10:30:00,40.74,40.88,40.56,40.73,115258.0,38.3666,38.4985,38.1971,38.3572,115258.0
2023-10-25 11:00:00,40.72,40.82,40.53,40.71,112691.0,38.3478,38.442,38.1689,38.3384,112691.0
2023-10-25 11:30:00,40.71,40.78,40.54,40.66,86650.0,38.3384,38.4043,38.1783,38.2913,86650.0
2023-10-25 12:00:00,40.62,40.84,40.6,40.73,68011.0,38.2536,38.4608,38.2348,38.3572,68011.0
2023-10-25 12:30:00,40.72,40.86,40.7,40.71,55826.0,38.3478,38.4797,38.329,38.3384,55826.0
2023-10-25 13:00:00,40.71,40.97,40.69,40.84,76658.0,38.3384,38.5833,38.3196,38.4608,76658.0
2023-10-25 13:30:00,40.82,40.86,40.72,40.81,54860.0,38.442,38.4797,38.3478,38.4326,54860.0
2023-10-25 14:00:00,40.8,41.08,40.8,41.08,88447.0,38.4232,38.6868,38.4232,38.6868,88447.0
2023-10-25 14:30:00,41.08,41.16,41.02,41.13,78270.0,38.6868,38.7622,38.6303,38.7339,78270.0
2023-10-25 15:00:00,41.15,41.22,41.1,41.17,86058.0,38.7528,38.8187,38.7057,38.7716,86058.0
2023-10-25 15:30:00,41.19,41.2,40.99,41.04,337243.0,38.7904,38.7999,38.6021,38.6492,337243.0
2023-10-26 09:30:00,40.42,40.59,39.77,40.23,286013.0,38.0653,38.2254,37.4532,37.8864,286013.0
2023-10-26 10:00:00,40.22,40.53,40.2,40.4,144674.0,37.8769,38.1689,37.8581,38.0465,144674.0
2023-10-26 10:30:00,40.37,40.76,40.37,40.64,145284.0,38.0182,38.3855,38.0182,38.2725,145284.0
2023-10-26 11:00:00,40.65,40.65,40.36,40.45,83794.0,38.2819,38.2819,38.0088,38.0935,83794.0
2023-10-26 11:30:00,40.44,40.61,40.4,40.59,66676.0,38.0841,38.2442,38.0465,38.2254,66676.0
2023-10-26 12:00:00,40.58,40.59,40.12,40.17,60573.0,38.216,38.2254,37.7828,37.8299,60573.0
2023-10-26 12:30:00,40.16,40.26,40.09,40.1,111745.0,37.8204,37.9146,37.7545,37.7639,111745.0
2023-10-26 13:00:00,40.08,40.19,40.06,40.12,182054.0,37.7451,37.8487,37.7263,37.7828,182054.0
2023-10-26 13:30:00,40.11,40.11,39.95,40.08,95834.0,37.7734,37.7734,37.6227,37.7451,95834.0
2023-10-26 14:00:00,40.09,40.24,40.09,40.16,104251.0,37.7545,37.8958,37.7545,37.8204,104251.0
2023-10-26 14:30:00,40.16,40.42,40.15,40.42,87157.0,37.8204,38.0653,37.811,38.0653,87157.0
2023-10-26 15:00:00,40.43,40.51,40.31,40.41,113360.0,38.0747,38.15,37.9617,38.0559,113360.0
2023-10-26 15:30:00,40.41,40.55,40.39,40.41,380069.0,38.0559,38.1877,38.037,38.0559,380069.0
2023-10-27 09:30:00,40.48,40.66,39.66,39.69,250631.0,38.1218,38.2913,37.3496,37.3778,250631.0
2023-10-27 10:00:00,39.66,39.78,39.34,39.69,140835.0,37.3496,37.4626,37.0482,37.3778,140835.0
2023-10-27 10:30:00,39.66,39.72,39.49,39.7,99059.0,37.3496,37.4061,37.1895,37.3872,99059.0
2023-10-27 11:00:00,39.71,39.93,39.6,39.86,98566.0,37.3967,37.6038,37.2931,37.5379,98566.0
2023-10-27 11:30:00,39.85,40.24,39.83,40.2,89386.0,37.5285,37.8958,37.5097,37.8581,89386.0
2023-10-27 12:00:00,40.2,40.21,40.04,40.14,68552.0,37.8581,37.8675,37.7074,37.8016,68552.0
2023-10-27 12:30:00,40.12,40.19,40.07,40.15,95771.0,37.7828,37.8487,37.7357,37.811,95771.0
2023-10-27 13:00:00,40.14,40.24,39.83,40.02,343090.0,37.8016,37.8958,37.5097,37.6886,343090.0
2023-10-27 13:30:00,40.02,40.11,39.94,40.11,96908.0,37.6886,37.7734,37.6133,37.7734,96908.0
2023-10-27 14:00:00,40.11,40.35,40.05,40.29,90630.0,37.7734,37.9994,37.7168,37.9429,90630.0
2023-10-27 14:30:00,40.28,40.37,40.05,40.07,127192.0,37.9334,38.0182,37.7168,37.7357,127192.0
2023-10-27 15:00:00,40.06,40.14,39.94,40.11,147565.0,37.7263,37.8016,37.6133,37.7734,147565.0
2023-10-27 15:30:00,40.11,40.15,39.99,40.12,451321.0,37.7734,37.811,37.6603,37.7828,451321.0
2023-10-30 09:30:00,40.1,40.61,39.96,40.07,250428.0,37.7639,38.2442,37.6321,37.7357,250428.0
2023-10-30 10:00:00,40.05,40.09,39.74,39.8,202143.0,37.7168,37.7545,37.4249,37.4814,202143.0
2023-10-30 10:30:00,39.79,39.81,39.4,39.47,179981.0,37.472,37.4908,37.1047,37.1706,179981.0
2023-10-30 11:00:00,39.48,39.57,39.36,39.45,177875.0,37.1801,37.2648,37.067,37.1518,177875.0
2023-10-30 11:30:00,39.45,39.53,39.4,39.47,110159.0,37.1518,37.2271,37.1047,37.1706,110159.0
2023-10-30 12:00:00,39.47,39.61,39.43,39.56,103828.0,37.1706,37.3025,37.133,37.2554,103828.0
2023-10-30 12:30:00,39.57,39.68,39.45,39.51,98384.0,37.2648,37.3684,37.1518,37.2083,98384.0
2023-10-30 13:00:00,39.51,39.56,39.33,39.47,100441.0,37.2083,37.2554,37.0388,37.1706,100441.0
2023-10-30 13:30:00,39.46,39.7,39.45,39.66,104066.0,37.1612,37.3872,37.1518,37.3496,104066.0
2023-10-30 14:00:00,39.66,39.73,39.28,39.31,173181.0,37.3496,37.4155,36.9917,37.02,173181.0
2023-10-30 14:30:00,39.32,39.54,39.32,39.41,155427.0,37.0294,37.2366,37.0294,37.1141,155427.0
2023-10-30 15:00:00,39.41,39.63,39.4,39.63,128965.0,37.1141,37.3213,37.1047,37.3213,128965.0
2023-10-30 15:30:00,39.63,39.75,39.58,39.68,387131.0,37.3213,37.4343,37.2742,37.3684,387131.0
2023-10-31 09:30:00,39.79,39.83,39.14,39.52,183956.0,37.472,37.5097,36.8599,37.2177,183956.0
2023-10-31 10:00:00,39.52,39.96,39.41,39.71,114902.0,37.2177,37.6321,37.1141,37.3967,114902.0
2023-10-31 10:30:00,39.7,39.77,39.51,39.61,288884.0,37.3872,37.4532,37.2083,37.3025,288884.0
2023-10-31 11:00:00,39.62,39.72,39.55,39.67,169413.0,37.3119,37.4061,37.246,37.359,169413.0
2023-10-31 11:30:00,39.68,39.75,39.62,39.69,110156.0,37.3684,37.4343,37.3119,37.3778,110156.0
2023-10-31 12:00:00,39.69,39.75,39.5,39.6,98636.0,37.3778,37.4343,37.1989,37.2931,98636.0
2023-10-31 12:30:00,39.61,39.83,39.51,39.76,273232.0,37.3025,37.5097,37.2083,37.4437,273232.0
2023-10-31 13:00:00,39.77,39.8,39.56,39.6,110362.0,37.4532,37.4814,37.2554,37.2931,110362.0
2023-10-31 13:30:00,39.6,39.68,39.57,39.62,74908.0,37.2931,37.3684,37.2648,37.3119,74908.0
2023-10-31 14:00:00,39.64,39.67,39.49,39.51,173579.0,37.3307,37.359,37.1895,37.2083,173579.0
2023-10-31 14:30:00,39.51,39.65,39.48,39.59,250726.0,37.2083,37.3401,37.1801,37.2836,250726.0
2023-10-31 15:00:00,39.6,39.65,39.53,39.57,228055.0,37.2931,37.3401,37.2271,37.2648,228055.0
2023-10-31 15:30:00,39.58,39.76,39.51,39.72,481686.0,37.2742,37.4437,37.2083,37.4061,481686.0
2023-11-01 09:30:00,40.06,40.07,39.53,39.86,202893.0,37.7263,37.7357,37.2271,37.5379,202893.0
2023-11-01 10:00:00,39.85,40.12,39.82,40.06,206451.0,37.5285,37.7828,37.5002,37.7263,206451.0
2023-11-01 10:30:00,40.06,40.31,40.04,40.18,139772.0,37.7263,37.9617,37.7074,37.8393,139772.0
2023-11-01 11:00:00,40.16,40.23,40.01,40.03,85217.0,37.8204,37.8864,37.6792,37.698,85217.0
2023-11-01 11:30:00,40.02,40.06,39.85,39.99,89160.0,37.6886,37.7263,37.5285,37.6603,89160.0
2023-11-01 12:00:00,39.95,40.06,39.9,39.9,62729.0,37.6227,37.7263,37.5756,37.5756,62729.0
2023-11-01 12:30:00,39.88,39.89,39.66,39.74,75480.0,37.5567,37.5662,37.3496,37.4249,75480.0
2023-11-01 13:00:00,39.74,39.76,39.5,39.59,90304.0,37.4249,37.4437,37.1989,37.2836,90304.0
2023-11-01 13:30:00,39.6,39.64,39.47,39.61,109719.0,37.2931,37.3307,37.1706,37.3025,109719.0
2023-11-01 14:00:00,39.62,39.76,39.53,39.63,124148.0,37.3119,37.4437,37.2271,37.3213,124148.0
2023-11-01 14:30:00,39.65,39.72,39.35,39.48,120538.0,37.3401,37.4061,37.0576,37.1801,120538.0
2023-11-01 15:00:00,39.48,39.81,39.47,39.77,154280.0,37.1801,37.4908,37.1706,37.4532,154280.0
2023-11-01 15:30:00,39.77,39.86,39.61,39.62,460251.0,37.4532,37.5379,37.3025,37.3119,460251.0
2023-11-02 09:30:00,39.06,39.64,38.17,39.18,660670.0,36.7845,37.3307,35.9464,36.8975,660670.0
2023-11-02 10:00:00,39.16,39.41,38.51,38.88,407201.0,36.8787,37.1141,36.2666,36.615,407201.0
2023-11-02 10:30:00,38.87,39.67,38.75,39.59,279674.0,36.6056,37.359,36.4926,37.2836,279674.0
2023-11-02 11:00:00,39.6,39.81,39.12,39.2,377918.0,37.2931,37.4908,36.841,36.9164,377918.0
2023-11-02 11:30:00,39.2,39.33,38.82,39.15,379781.0,36.9164,37.0388,36.5585,36.8693,379781.0
2023-11-02 12:00:00,39.12,39.57,39.12,39.27,384757.0,36.841,37.2648,36.841,36.9823,384757.0
2023-11-02 12:30:00,39.27,39.57,39.26,39.41,378741.0,36.9823,37.2648,36.9729,37.1141,378741.0
2023-11-02 13:00:00,39.41,39.52,39.26,39.3,249646.0,37.1141,37.2177,36.9729,37.0105,249646.0
2023-11-02 13:30:00,39.31,39.49,39.29,39.37,311353.0,37.02,37.1895,37.0011,37.0765,311353.0
2023-11-02 14:00:00,39.37,39.5,39.29,39.5,348939.0,37.0765,37.1989,37.0011,37.1989,348939.0
2023-11-02 14:30:00,39.5,39.58,39.32,39.41,179362.0,37.1989,37.2742,37.0294,37.1141,179362.0
2023-11-02 15:00:00,39.41,39.65,39.41,39.51,227784.0,37.1141,37.3401,37.1141,37.2083,227784.0
2023-11-02 15:30:00,39.49,39.77,39.45,39.69,801968.0,37.1895,37.4532,37.1518,37.3778,801968.0
2023-11-03 09:30:00,39.99,40.93,39.7,40.72,553761.0,37.6603,38.5456,37.3872,38.3478,553761.0
2023-11-03 10:00:00,40.76,40.82,39.96,40.11,324219.0,38.3855,38.442,37.6321,37.7734,324219.0
2023-11-03 10:30:00,40.1,40.21,39.63,39.77,311328.0,37.7639,37.8675,37.3213,37.4532,311328.0
2023-11-03 11:00:00,39.77,39.98,39.72,39.93,161359.0,37.4532,37.6509,37.4061,37.6038,161359.0
2023-11-03 11:30:00,39.92,40.33,39.9,40.18,115755.0,37.5944,37.9805,37.5756,37.8393,115755.0
2023-11-03 12:00:00,40.21,40.22,40.08,40.08,92747.0,37.8675,37.8769,37.7451,37.7451,92747.0
2023-11-03 12:30:00,40.08,40.09,39.83,39.9,127708.0,37.7451,37.7545,37.5097,37.5756,127708.0
2023-11-03 13:00:00,39.9,40.01,39.71,39.73,202799.0,37.5756,37.6792,37.3967,37.4155,202799.0
2023-11-03 13:30:00,39.74,39.85,39.64,39.66,176004.0,37.4249,37.5285,37.3307,37.3496,176004.0
2023-11-03 14:00:00,39.66,39.84,39.6,39.77,241454.0,37.3496,37.5191,37.2931,37.4532,241454.0
2023-11-03 14:30:00,39.78,39.92,39.71,39.8,245485.0,37.4626,37.5944,37.3967,37.4814,245485.0
2023-11-03 15:00:00,39.81,39.98,39.73,39.97,207947.0,37.4908,37.6509,37.4155,37.6415,207947.0
2023-11-03 15:30:00,39.97,40.08,39.91,39.95,679124.0,37.6415,37.7451,37.585,37.6227,679124.0
2023-11-06 09:30:00,40.25,40.3,39.82,39.94,239597.0,37.9052,37.9523,37.5002,37.6133,239597.0
2023-11-06 10:00:00,39.95,40.19,39.83,40.19,251762.0,37.6227,37.8487,37.5097,37.8487,251762.0
2023-11-06 10:30:00,40.19,40.21,39.71,39.77,235407.0,37.8487,37.8675,37.3967,37.4532,235407.0
2023-11-06 11:00:00,39.77,39.9,39.73,39.81,148184.0,37.4532,37.5756,37.4155,37.4908,148184.0
2023-11-06 11:30:00,39.8,39.86,39.7,39.82,103413.0,37.4814,37.5379,37.3872,37.5002,103413.0
2023-11-06 12:00:00,39.84,39.87,39.52,39.56,84155.0,37.5191,37.5473,37.2177,37.2554,84155.0
2023-11-06 12:30:00,39.55,39.61,39.43,39.45,107581.0,37.246,37.3025,37.133,37.1518,107581.0
2023-11-06 13:00:00,39.45,39.47,39.34,39.44,107276.0,37.1518,37.1706,37.0482,37.1424,107276.0
2023-11-06 13:30:00,39.45,39.5,39.31,39.42,166108.0,37.1518,37.1989,37.02,37.1235,166108.0
2023-11-06 14:00:00,39.41,39.53,39.29,39.52,246340.0,37.1141,37.2271,37.0011,37.2177,246340.0
2023-11-06 14:30:00,39.52,39.67,39.51,39.57,107506.0,37.2177,37.359,37.2083,37.2648,107506.0
2023-11-06 15:00:00,39.57,39.57,39.45,39.48,101194.0,37.2648,37.2648,37.1518,37.1801,101194.0
2023-11-06 15:30:00,39.49,39.52,39.25,39.31,345450.0,37.1895,37.2177,36.9635,37.02,345450.0
2023-11-07 09:30:00,38.53,38.65,37.45,37.57,487627.0,36.2854,36.3984,35.2683,35.3813,487627.0
2023-11-07 10:00:00,37.59,37.81,37.5,37.74,207742.0,35.4002,35.6073,35.3154,35.5414,207742.0
2023-11-07 10:30:00,37.73,37.91,37.68,37.87,187938.0,35.532,35.7015,35.4849,35.6638,187938.0
2023-11-07 11:00:00,37.87,38.06,37.81,37.93,198223.0,35.6638,35.8428,35.6073,35.7203,198223.0
2023-11-07 11:30:00,37.93,38.09,37.89,38.03,196784.0,35.7203,35.871,35.6827,35.8145,196784.0
2023-11-07 12:00:00,38.04,38.19,37.97,38.09,127399.0,35.8239,35.9652,35.758,35.871,127399.0
2023-11-07 12:30:00,38.1,38.1,37.99,38.07,118802.0,35.8804,35.8804,35.7769,35.8522,118802.0
2023-11-07 13:00:00,38.07,38.21,37.96,38.18,126060.0,35.8522,35.984,35.7486,35.9558,126060.0
2023-11-07 13:30:00,38.18,38.3,38.17,38.2,151764.0,35.9558,36.0688,35.9464,35.9746,151764.0
2023-11-07 14:00:00,38.2,38.39,38.13,38.28,149813.0,35.9746,36.1536,35.9087,36.05,149813.0
2023-11-07 14:30:00,38.28,38.31,38.14,38.14,116371.0,36.05,36.0782,35.9181,35.9181,116371.0
2023-11-07 15:00:00,38.15,38.2,38.06,38.09,227739.0,35.9275,35.9746,35.8428,35.871,227739.0
2023-11-07 15:30:00,38.09,38.13,37.98,38.08,541588.0,35.871,35.9087,35.7674,35.8616,541588.0
2023-11-08 09:30:00,37.9,38.02,37.44,37.5,341133.0,35.6921,35.8051,35.2589,35.3154,341133.0
2023-11-08 10:00:00,37.51,37.51,37.06,37.21,198602.0,35.3248,35.3248,34.901,35.0423,198602.0
2023-11-08 10:30:00,37.22,37.4,37.16,37.16,286115.0,35.0517,35.2212,34.9952,34.9952,286115.0
2023-11-08 11:00:00,37.16,37.34,37.06,37.32,258912.0,34.9952,35.1647,34.901,35.1459,258912.0
2023-11-08 11:30:00,37.32,37.42,37.17,37.32,277535.0,35.1459,35.2401,35.0046,35.1459,277535.0
2023-11-08 12:00:00,37.33,37.38,37.17,37.23,167377.0,35.1553,35.2024,35.0046,35.0611,167377.0
2023-11-08 12:30:00,37.23,37.23,36.81,36.89,167391.0,35.0611,35.0611,34.6656,34.7409,167391.0
2023-11-08 13:00:00,36.88,37.01,36.72,36.82,116640.0,34.7315,34.8539,34.5808,34.675,116640.0
2023-11-08 13:30:00,36.82,36.91,36.77,36.91,114217.0,34.675,34.7598,34.6279,34.7598,114217.0
2023-11-08 14:00:00,36.9,37.03,36.79,36.87,110910.0,34.7504,34.8728,34.6468,34.7221,110910.0
2023-11-08 14:30:00,36.87,36.93,36.74,36.92,235540.0,34.7221,34.7786,34.5997,34.7692,235540.0
2023-11-08 15:00:00,36.93,37.0,36.8,36.91,160624.0,34.7786,34.8445,34.6562,34.7598,160624.0
2023-11-08 15:30:00,36.91,36.94,36.64,36.72,602635.0,34.7598,34.788,34.5055,34.5808,602635.0
2023-11-09 09:30:00,37.03,37.3,36.98,37.06,236063.0,34.8728,35.1271,34.8257,34.901,236063.0
2023-11-09 10:00:00,37.04,37.17,36.95,37.16,161331.0,34.8822,35.0046,34.7974,34.9952,161331.0
2023-11-09 10:30:00,37.17,37.28,37.04,37.11,170163.0,35.0046,35.1082,34.8822,34.9481,170163.0
2023-11-09 11:00:00,37.11,37.13,36.8,36.87,116311.0,34.9481,34.967,34.6562,34.7221,116311.0
2023-11-09 11:30:00,36.87,36.91,36.57,36.58,107620.0,34.7221,34.7598,34.4396,34.449,107620.0
2023-11-09 12:00:00,36.58,36.74,36.52,36.73,110939.0,34.449,34.5997,34.3925,34.5903,110939.0
2023-11-09 12:30:00,36.74,36.8,36.62,36.72,90278.0,34.5997,34.6562,34.4867,34.5808,90278.0
2023-11-09 13:00:00,36.72,36.76,36.53,36.56,122228.0,34.5808,34.6185,34.4019,34.4302,122228.0
2023-11-09 13:30:00,36.55,36.64,36.46,36.62,238856.0,34.4207,34.5055,34.336,34.4867,238856.0
2023-11-09 14:00:00,36.61,36.76,36.56,36.64,229252.0,34.4772,34.6185,34.4302,34.5055,229252.0
2023-11-09 14:30:00,36.64,36.67,36.49,36.56,211964.0,34.5055,34.5338,34.3642,34.4302,211964.0
2023-11-09 15:00:00,36.57,36.63,36.45,36.48,205650.0,34.4396,34.4961,34.3266,34.3548,205650.0
2023-11-09 15:30:00,36.48,36.51,36.28,36.37,782054.0,34.3548,34.3831,34.1665,34.2512,782054.0
2023-11-10 09:30:00,36.67,37.0,36.53,36.64,234969.0,34.5338,34.8445,34.4019,34.5055,234969.0
2023-11-10 10:00:00,36.64,36.79,36.59,36.72,97212.0,34.5055,34.6468,34.4584,34.5808,97212.0
2023-11-10 10:30:00,36.69,36.76,36.44,36.49,90504.0,34.5526,34.6185,34.3172,34.3642,90504.0
2023-11-10 11:00:00,36.49,36.66,36.44,36.66,93500.0,34.3642,34.5243,34.3172,34.5243,93500.0
2023-11-10 11:30:00,36.66,36.73,36.6,36.68,74864.0,34.5243,34.5903,34.4678,34.5432,74864.0
2023-11-10 12:00:00,36.7,36.74,36.62,36.67,65539.0,34.562,34.5997,34.4867,34.5338,65539.0
2023-11-10 12:30:00,36.68,37.02,36.68,37.02,67188.0,34.5432,34.8634,34.5432,34.8634,67188.0
2023-11-10 13:00:00,37.02,37.07,36.83,36.91,172250.0,34.8634,34.9104,34.6844,34.7598,172250.0
2023-11-10 13:30:00,36.94,37.04,36.94,36.95,64474.0,34.788,34.8822,34.788,34.7974,64474.0
2023-11-10 14:00:00,36.95,37.05,36.86,36.89,83454.0,34.7974,34.8916,34.7127,34.7409,83454.0
2023-11-10 14:30:00,36.89,36.94,36.84,36.89,72297.0,34.7409,34.788,34.6938,34.7409,72297.0
2023-11-10 15:00:00,36.89,37.02,36.85,37.01,127219.0,34.7409,34.8634,34.7033,34.8539,127219.0
2023-11-10 15:30:00,37.02,37.03,36.86,36.92,445417.0,34.8634,34.8728,34.7127,34.7692,445417.0
2023-11-13 09:30:00,37.18,37.18,36.66,36.91,173343.0,35.014,35.014,34.5243,34.7598,173343.0
2023-11-13 10:00:00,36.9,37.05,36.82,36.83,124094.0,34.7504,34.8916,34.675,34.6844,124094.0
2023-11-13 10:30:00,36.81,36.97,36.72,36.94,308563.0,34.6656,34.8163,34.5808,34.788,308563.0
2023-11-13 11:00:00,36.92,36.95,36.83,36.87,105320.0,34.7692,34.7974,34.6844,34.7221,105320.0
2023-11-13 11:30:00,36.86,36.88,36.68,36.79,177676.0,34.7127,34.7315,34.5432,34.6468,177676.0
2023-11-13 12:00:00,36.79,36.85,36.66,36.66,66862.0,34.6468,34.7033,34.5243,34.5243,66862.0
2023-11-13 12:30:00,36.66,36.7,36.53,36.59,100657.0,34.5243,34.562,34.4019,34.4584,100657.0
2023-11-13 13:00:00,36.59,36.64,36.49,36.49,60069.0,34.4584,34.5055,34.3642,34.3642,60069.0
2023-11-13 13:30:00,36.49,36.64,36.47,36.59,65328.0,34.3642,34.5055,34.3454,34.4584,65328.0
2023-11-13 14:00:00,36.58,36.71,36.58,36.64,114983.0,34.449,34.5714,34.449,34.5055,114983.0
2023-11-13 14:30:00,36.65,36.8,36.65,36.75,72946.0,34.5149,34.6562,34.5149,34.6091,72946.0
2023-11-13 15:00:00,36.74,36.82,36.68,36.77,131535.0,34.5997,34.675,34.5432,34.6279,131535.0
2023-11-13 15:30:00,36.77,36.79,36.56,36.66,696478.0,34.6279,34.6468,34.4302,34.5243,696478.0
2023-11-14 09:30:00,36.81,37.21,36.75,37.1,228234.0,34.6656,35.0423,34.6091,34.9387,228234.0
2023-11-14 10:00:00,37.12,37.46,37.01,37.43,107695.0,34.9575,35.2777,34.8539,35.2495,107695.0
2023-11-14 10:30:00,37.41,37.66,37.33,37.63,168094.0,35.2306,35.4661,35.1553,35.4378,168094.0
2023-11-14 11:00:00,37.64,37.75,37.61,37.69,126486.0,35.4472,35.5508,35.419,35.4943,126486.0
2023-11-14 11:30:00,37.7,37.82,37.62,37.82,141939.0,35.5037,35.6168,35.4284,35.6168,141939.0
2023-11-14 12:00:00,37.81,37.82,37.42,37.49,180563.0,35.6073,35.6168,35.2401,35.306,180563.0
2023-11-14 12:30:00,37.48,37.61,37.39,37.41,135144.0,35.2966,35.419,35.2118,35.2306,135144.0
2023-11-14 13:00:00,37.41,37.58,37.4,37.54,121702.0,35.2306,35.3907,35.2212,35.3531,121702.0
2023-11-14 13:30:00,37.54,37.74,37.54,37.7,91880.0,35.3531,35.5414,35.3531,35.5037,91880.0
2023-11-14 14:00:00,37.71,37.75,37.63,37.73,71376.0,35.5132,35.5508,35.4378,35.532,71376.0
2023-11-14 14:30:00,37.72,37.78,37.69,37.71,107706.0,35.5226,35.5791,35.4943,35.5132,107706.0
2023-11-14 15:00:00,37.7,37.83,37.67,37.76,179822.0,35.5037,35.6262,35.4755,35.5603,179822.0
2023-11-14 15:30:00,37.75,37.76,37.52,37.58,614811.0,35.5508,35.5603,35.3342,35.3907,614811.0
2023-11-15 09:30:00,37.39,37.89,37.32,37.77,154966.0,35.2118,35.6827,35.1459,35.5697,154966.0
2023-11-15 10:00:00,37.76,38.05,37.76,37.98,134866.0,35.5603,35.8334,35.5603,35.7674,134866.0
2023-11-15 10:30:00,37.98,38.27,37.98,38.2,175807.0,35.7674,36.0405,35.7674,35.9746,175807.0
2023-11-15 11:00:00,38.19,38.23,37.85,37.85,92999.0,35.9652,36.0029,35.645,35.645,92999.0
2023-11-15 11:30:00,37.84,37.9,37.73,37.84,85415.0,35.6356,35.6921,35.532,35.6356,85415.0
2023-11-15 12:00:00,37.84,37.87,37.67,37.77,147528.0,35.6356,35.6638,35.4755,35.5697,147528.0
2023-11-15 12:30:00,37.77,37.79,37.6,37.66,94685.0,35.5697,35.5885,35.4096,35.4661,94685.0
2023-11-15 13:00:00,37.65,37.69,37.57,37.6,73329.0,35.4567,35.4943,35.3813,35.4096,73329.0
2023-11-15 13:30:00,37.61,37.65,37.48,37.55,250493.0,35.419,35.4567,35.2966,35.3625,250493.0
2023-11-15 14:00:00,37.55,37.67,37.43,37.52,317457.0,35.3625,35.4755,35.2495,35.3342,317457.0
2023-11-15 14:30:00,37.52,37.6,37.45,37.51,159090.0,35.3342,35.4096,35.2683,35.3248,159090.0
2023-11-15 15:00:00,37.51,37.51,37.33,37.41,217777.0,35.3248,35.3248,35.1553,35.2306,217777.0
2023-11-15 15:30:00,37.41,37.42,37.24,37.33,456017.0,35.2306,35.2401,35.0705,35.1553,456017.0
2023-11-16 09:30:00,36.75,36.87,35.97,36.01,390417.0,34.6091,34.7221,33.8745,33.9122,390417.0
2023-11-16 10:00:00,36.01,36.01,35.53,35.86,260073.0,33.9122,33.9122,33.4602,33.7709,260073.0
2023-11-16 10:30:00,35.86,35.88,35.54,35.67,309669.0,33.7709,33.7898,33.4696,33.592,309669.0
2023-11-16 11:00:00,35.66,35.85,35.61,35.68,230106.0,33.5826,33.7615,33.5355,33.6014,230106.0
2023-11-16 11:30:00,35.69,35.78,35.42,35.51,199419.0,33.6108,33.6956,33.3566,33.4413,199419.0
2023-11-16 12:00:00,35.51,35.56,35.34,35.52,170182.0,33.4413,33.4884,33.2812,33.4507,170182.0
2023-11-16 12:30:00,35.52,35.71,35.46,35.55,398218.0,33.4507,33.6297,33.3942,33.479,398218.0
2023-11-16 13:00:00,35.55,35.68,35.52,35.63,160680.0,33.479,33.6014,33.4507,33.5543,160680.0
2023-11-16 13:30:00,35.63,35.75,35.59,35.66,181969.0,33.5543,33.6673,33.5167,33.5826,181969.0
2023-11-16 14:00:00,35.66,35.9,35.63,35.8,310970.0,33.5826,33.8086,33.5543,33.7144,310970.0
2023-11-16 14:30:00,35.8,35.94,35.77,35.9,302539.0,33.7144,33.8463,33.6862,33.8086,302539.0
2023-11-16 15:00:00,35.9,36.07,35.81,36.0,304052.0,33.8086,33.9687,33.7239,33.9028,304052.0
2023-11-16 15:30:00,36.01,36.03,35.8,35.85,997462.0,33.9122,33.931,33.7144,33.7615,997462.0
2023-11-17 09:30:00,36.25,36.51,35.97,36.16,712494.0,34.1382,34.3831,33.8745,34.0535,712494.0
2023-11-17 10:00:00,36.16,36.56,36.14,36.48,371981.0,34.0535,34.4302,34.0346,34.3548,371981.0
2023-11-17 10:30:00,36.48,36.7,36.43,36.66,212384.0,34.3548,34.562,34.3077,34.5243,212384.0
2023-11-17 11:00:00,36.67,36.68,36.39,36.41,164444.0,34.5338,34.5432,34.2701,34.2889,164444.0
2023-11-17 11:30:00,36.41,36.66,36.36,36.63,122951.0,34.2889,34.5243,34.2418,34.4961,122951.0
2023-11-17 12:00:00,36.62,36.84,36.61,36.84,116407.0,34.4867,34.6938,34.4772,34.6938,116407.0
2023-11-17 12:30:00,36.84,37.02,36.79,37.0,197782.0,34.6938,34.8634,34.6468,34.8445,197782.0
2023-11-17 13:00:00,37.0,37.18,36.98,37.15,170460.0,34.8445,35.014,34.8257,34.9858,170460.0
2023-11-17 13:30:00,37.16,37.27,37.09,37.24,173305.0,34.9952,35.0988,34.9293,35.0705,173305.0
2023-11-17 14:00:00,37.24,37.26,37.0,37.1,238225.0,35.0705,35.0894,34.8445,34.9387,238225.0
2023-11-17 14:30:00,37.09,37.12,36.96,37.05,160930.0,34.9293,34.9575,34.8069,34.8916,160930.0
2023-11-17 15:00:00,37.05,37.08,36.93,37.04,175151.0,34.8916,34.9199,34.7786,34.8822,175151.0
2023-11-17 15:30:00,37.05,37.09,36.84,36.87,621090.0,34.8916,34.9293,34.6938,34.7221,621090.0
2023-11-20 09:30:00,37.35,37.66,36.97,37.48,357064.0,35.1741,35.4661,34.8163,35.2966,357064.0
2023-11-20 10:00:00,37.48,37.7,37.32,37.67,183927.0,35.2966,35.5037,35.1459,35.4755,183927.0
2023-11-20 10:30:00,37.67,37.67,37.46,37.5,101382.0,35.4755,35.4755,35.2777,35.3154,101382.0
2023-11-20 11:00:00,37.5,37.5,37.25,37.27,87486.0,35.3154,35.3154,35.08,35.0988,87486.0
2023-11-20 11:30:00,37.26,37.28,37.14,37.15,79575.0,35.0894,35.1082,34.9764,34.9858,79575.0
2023-11-20 12:00:00,37.15,37.29,37.1,37.22,62213.0,34.9858,35.1176,34.9387,35.0517,62213.0
2023-11-20 12:30:00,37.2,37.24,37.11,37.2,51315.0,35.0329,35.0705,34.9481,35.0329,51315.0
2023-11-20 13:00:00,37.19,37.28,37.04,37.07,56880.0,35.0235,35.1082,34.8822,34.9104,56880.0
2023-11-20 13:30:00,37.07,37.18,37.03,37.16,63024.0,34.9104,35.014,34.8728,34.9952,63024.0
2023-11-20 14:00:00,37.16,37.16,37.03,37.08,78748.0,34.9952,34.9952,34.8728,34.9199,78748.0
2023-11-20 14:30:00,37.08,37.19,37.07,37.18,121689.0,34.9199,35.0235,34.9104,35.014,121689.0
2023-11-20 15:00:00,37.18,37.28,37.11,37.27,133211.0,35.014,35.1082,34.9481,35.0988,133211.0
2023-11-20 15:30:00,37.27,37.28,36.99,37.02,329788.0,35.0988,35.1082,34.8351,34.8634,329788.0
2023-11-21 09:30:00,36.74,36.77,36.24,36.49,264634.0,34.5997,34.6279,34.1288,34.3642,264634.0
2023-11-21 10:00:00,36.46,36.65,36.46,36.65,102598.0,34.336,34.5149,34.336,34.5149,102598.0
2023-11-21 10:30:00,36.65,36.99,36.65,36.98,73363.0,34.5149,34.8351,34.5149,34.8257,73363.0
2023-11-21 11:00:00,36.97,37.05,36.71,36.82,87427.0,34.8163,34.8916,34.5714,34.675,87427.0
2023-11-21 11:30:00,36.8,36.95,36.8,36.87,50584.0,34.6562,34.7974,34.6562,34.7221,50584.0
2023-11-21 12:00:00,36.87,36.9,36.79,36.86,46711.0,34.7221,34.7504,34.6468,34.7127,46711.0
2023-11-21 12:30:00,36.84,36.88,36.79,36.82,39171.0,34.6938,34.7315,34.6468,34.675,39171.0
2023-11-21 13:00:00,36.83,36.86,36.68,36.72,41759.0,34.6844,34.7127,34.5432,34.5808,41759.0
2023-11-21 13:30:00,36.71,36.73,36.64,36.66,50417.0,34.5714,34.5903,34.5055,34.5243,50417.0
2023-11-21 14:00:00,36.66,36.81,36.64,36.81,59548.0,34.5243,34.6656,34.5055,34.6656,59548.0
2023-11-21 14:30:00,36.8,36.82,36.69,36.75,52320.0,34.6562,34.675,34.5526,34.6091,52320.0
2023-11-21 15:00:00,36.74,36.79,36.68,36.73,73807.0,34.5997,34.6468,34.5432,34.5903,73807.0
2023-11-21 15:30:00,36.73,36.8,36.62,36.62,375374.0,34.5903,34.6562,34.4867,34.4867,375374.0
2023-11-22 09:30:00,34.81,35.39,34.65,35.31,743317.0,32.7821,33.3283,32.6314,33.253,743317.0
2023-11-22 10:00:00,35.3,35.8,35.19,35.77,250799.0,33.2436,33.7144,33.14,33.6862,250799.0
2023-11-22 10:30:00,35.77,35.9,35.67,35.87,154683.0,33.6862,33.8086,33.592,33.7804,154683.0
2023-11-22 11:00:00,35.87,36.02,35.73,35.96,144646.0,33.7804,33.9216,33.6485,33.8651,144646.0
2023-11-22 11:30:00,35.97,36.1,35.9,36.08,150991.0,33.8745,33.997,33.8086,33.9781,150991.0
2023-11-22 12:00:00,36.09,36.37,36.08,36.3,129403.0,33.9875,34.2512,33.9781,34.1853,129403.0
2023-11-22 12:30:00,36.3,36.31,36.16,36.29,115405.0,34.1853,34.1947,34.0535,34.1759,115405.0
2023-11-22 13:00:00,36.29,36.35,36.21,36.28,114895.0,34.1759,34.2324,34.1005,34.1665,114895.0
2023-11-22 13:30:00,36.28,36.35,36.22,36.33,93633.0,34.1665,34.2324,34.11,34.2136,93633.0
2023-11-22 14:00:00,36.33,36.5,36.31,36.48,290961.0,34.2136,34.3737,34.1947,34.3548,290961.0
2023-11-22 14:30:00,36.48,36.48,36.38,36.4,120959.0,34.3548,34.3548,34.2606,34.2795,120959.0
2023-11-22 15:00:00,36.39,36.54,36.39,36.54,155490.0,34.2701,34.4113,34.2701,34.4113,155490.0
2023-11-22 15:30:00,36.54,36.61,36.48,36.55,626806.0,34.4113,34.4772,34.3548,34.4207,626806.0
2023-11-24 09:30:00,36.51,37.05,36.47,36.95,159289.0,34.3831,34.8916,34.3454,34.7974,159289.0
2023-11-24 10:00:00,36.94,37.05,36.77,36.87,151908.0,34.788,34.8916,34.6279,34.7221,151908.0
2023-11-24 10:30:00,36.85,37.07,36.84,37.04,103531.0,34.7033,34.9104,34.6938,34.8822,103531.0
2023-11-24 11:00:00,37.04,37.04,36.88,36.95,183062.0,34.8822,34.8822,34.7315,34.7974,183062.0
2023-11-24 11:30:00,36.93,37.02,36.8,36.8,115276.0,34.7786,34.8634,34.6562,34.6562,115276.0
2023-11-24 12:00:00,36.8,36.95,36.79,36.89,96293.0,34.6562,34.7974,34.6468,34.7409,96293.0
2023-11-24 12:30:00,36.89,36.91,36.72,36.86,224519.0,34.7409,34.7598,34.5808,34.7127,224519.0
2023-11-27 09:30:00,36.47,36.6,36.02,36.21,189109.0,34.3454,34.4678,33.9216,34.1005,189109.0
2023-11-27 10:00:00,36.2,36.44,36.19,36.37,146297.0,34.0911,34.3172,34.0817,34.2512,146297.0
2023-11-27 10:30:00,36.37,36.45,36.2,36.22,155023.0,34.2512,34.3266,34.0911,34.11,155023.0
2023-11-27 11:00:00,36.22,36.3,36.19,36.26,197808.0,34.11,34.1853,34.0817,34.1476,197808.0
2023-11-27 11:30:00,36.26,36.3,36.08,36.11,157724.0,34.1476,34.1853,33.9781,34.0064,157724.0
2023-11-27 12:00:00,36.11,36.14,36.01,36.02,164921.0,34.0064,34.0346,33.9122,33.9216,164921.0
2023-11-27 12:30:00,36.02,36.15,35.99,36.07,193886.0,33.9216,34.044,33.8934,33.9687,193886.0
2023-11-27 13:00:00,36.06,36.22,36.03,36.16,136930.0,33.9593,34.11,33.931,34.0535,136930.0
2023-11-27 13:30:00,36.16,36.23,36.08,36.15,219186.0,34.0535,34.1194,33.9781,34.044,219186.0
2023-11-27 14:00:00,36.15,36.29,36.13,36.23,100701.0,34.044,34.1759,34.0252,34.1194,100701.0
2023-11-27 14:30:00,36.24,36.31,36.22,36.31,164378.0,34.1288,34.1947,34.11,34.1947,164378.0
2023-11-27 15:00:00,36.3,36.34,36.26,36.29,145188.0,34.1853,34.223,34.1476,34.1759,145188.0
2023-11-27 15:30:00,36.29,36.43,36.26,36.34,682758.0,34.1759,34.3077,34.1476,34.223,682758.0
2023-11-28 09:30:00,36.43,36.61,36.12,36.35,349633.0,34.3077,34.4772,34.0158,34.2324,349633.0
2023-11-28 10:00:00,36.35,36.42,36.19,36.34,121431.0,34.2324,34.2983,34.0817,34.223,121431.0
2023-11-28 10:30:00,36.32,36.64,36.31,36.62,121752.0,34.2041,34.5055,34.1947,34.4867,121752.0
2023-11-28 11:00:00,36.64,36.74,36.6,36.67,120845.0,34.5055,34.5997,34.4678,34.5338,120845.0
2023-11-28 11:30:00,36.67,36.7,36.62,36.63,88857.0,34.5338,34.562,34.4867,34.4961,88857.0
2023-11-28 12:00:00,36.64,36.7,36.53,36.54,64528.0,34.5055,34.562,34.4019,34.4113,64528.0
2023-11-28 12:30:00,36.54,36.57,36.44,36.48,75357.0,34.4113,34.4396,34.3172,34.3548,75357.0
2023-11-28 13:00:00,36.47,36.47,36.3,36.3,441950.0,34.3454,34.3454,34.1853,34.1853,441950.0
2023-11-28 13:30:00,36.3,36.31,36.22,36.26,199238.0,34.1853,34.1947,34.11,34.1476,199238.0
2023-11-28 14:00:00,36.23,36.34,36.18,36.22,71474.0,34.1194,34.223,34.0723,34.11,71474.0
2023-11-28 14:30:00,36.24,36.3,36.21,36.29,52256.0,34.1288,34.1853,34.1005,34.1759,52256.0
2023-11-28 15:00:00,36.29,36.32,36.23,36.3,99763.0,34.1759,34.2041,34.1194,34.1853,99763.0
2023-11-28 15:30:00,36.29,36.39,36.25,36.37,317462.0,34.1759,34.2701,34.1382,34.2512,317462.0
2023-11-29 09:30:00,36.69,36.77,36.52,36.61,156131.0,34.5526,34.6279,34.3925,34.4772,156131.0
2023-11-29 10:00:00,36.61,36.79,36.36,36.56,219994.0,34.4772,34.6468,34.2418,34.4302,219994.0
2023-11-29 10:30:00,36.55,36.59,36.39,36.57,155072.0,34.4207,34.4584,34.2701,34.4396,155072.0
2023-11-29 11:00:00,36.57,36.62,36.27,36.27,125315.0,34.4396,34.4867,34.1571,34.1571,125315.0
2023-11-29 11:30:00,36.26,36.43,36.26,36.33,71862.0,34.1476,34.3077,34.1476,34.2136,71862.0
2023-11-29 12:00:00,36.34,36.37,36.27,36.32,85400.0,34.223,34.2512,34.1571,34.2041,85400.0
2023-11-29 12:30:00,36.32,36.39,36.24,36.36,82868.0,34.2041,34.2701,34.1288,34.2418,82868.0
2023-11-29 13:00:00,36.36,36.47,36.31,36.44,113273.0,34.2418,34.3454,34.1947,34.3172,113273.0
2023-11-29 13:30:00,36.44,36.59,36.43,36.58,68552.0,34.3172,34.4584,34.3077,34.449,68552.0
2023-11-29 14:00:00,36.57,36.67,36.55,36.63,97969.0,34.4396,34.5338,34.4207,34.4961,97969.0
2023-11-29 14:30:00,36.63,36.65,36.45,36.48,74062.0,34.4961,34.5149,34.3266,34.3548,74062.0
2023-11-29 15:00:00,36.48,36.49,36.23,36.33,132504.0,34.3548,34.3642,34.1194,34.2136,132504.0
2023-11-29 15:30:00,36.34,36.38,36.18,36.3,255078.0,34.223,34.2606,34.0723,34.1853,255078.0
2023-11-30 09:30:00,36.73,37.05,36.54,36.96,226883.0,34.5903,34.8916,34.4113,34.8069,226883.0
2023-11-30 10:00:00,36.97,37.13,36.81,36.86,216430.0,34.8163,34.967,34.6656,34.7127,216430.0
2023-11-30 10:30:00,36.86,36.86,36.29,36.29,187859.0,34.7127,34.7127,34.1759,34.1759,187859.0
2023-11-30 11:00:00,36.28,36.28,35.8,35.82,443282.0,34.1665,34.1665,33.7144,33.7333,443282.0
2023-11-30 11:30:00,35.82,35.87,35.56,35.61,244463.0,33.7333,33.7804,33.4884,33.5355,244463.0
2023-11-30 12:00:00,35.6,35.72,35.57,35.62,169147.0,33.5261,33.6391,33.4978,33.5449,169147.0
2023-11-30 12:30:00,35.62,35.86,35.58,35.72,193864.0,33.5449,33.7709,33.5073,33.6391,193864.0
2023-11-30 13:00:00,35.72,35.93,35.72,35.77,67727.0,33.6391,33.8369,33.6391,33.6862,67727.0
2023-11-30 13:30:00,35.77,35.88,35.76,35.84,61867.0,33.6862,33.7898,33.6768,33.7521,61867.0
2023-11-30 14:00:00,35.84,35.96,35.81,35.95,111866.0,33.7521,33.8651,33.7239,33.8557,111866.0
2023-11-30 14:30:00,35.95,35.96,35.86,35.92,111181.0,33.8557,33.8651,33.7709,33.8274,111181.0
2023-11-30 15:00:00,35.91,35.95,35.84,35.93,160708.0,33.818,33.8557,33.7521,33.8369,160708.0
2023-11-30 15:30:00,35.93,36.04,35.75,35.99,1021645.0,33.8369,33.9405,33.6673,33.8934,1021645.0
2023-12-01 09:30:00,35.98,36.45,35.96,36.44,176239.0,33.8839,34.3266,33.8651,34.3172,176239.0
2023-12-01 10:00:00,36.45,36.64,36.42,36.54,151596.0,34.3266,34.5055,34.2983,34.4113,151596.0
2023-12-01 10:30:00,36.55,36.7,36.36,36.61,131378.0,34.4207,34.562,34.2418,34.4772,131378.0
2023-12-01 11:00:00,36.62,36.78,36.5,36.78,74884.0,34.4867,34.6373,34.3737,34.6373,74884.0
2023-12-01 11:30:00,36.8,36.91,36.65,36.91,131750.0,34.6562,34.7598,34.5149,34.7598,131750.0
2023-12-01 12:00:00,36.91,37.06,36.88,36.91,107055.0,34.7598,34.901,34.7315,34.7598,107055.0
2023-12-01 12:30:00,36.91,37.02,36.88,36.97,55099.0,34.7598,34.8634,34.7315,34.8163,55099.0
2023-12-01 13:00:00,36.96,36.96,36.48,36.5,187587.0,34.8069,34.8069,34.3548,34.3737,187587.0
2023-12-01 13:30:00,36.49,36.59,36.38,36.38,87995.0,34.3642,34.4584,34.2606,34.2606,87995.0
2023-12-01 14:00:00,36.38,36.5,36.35,36.36,80075.0,34.2606,34.3737,34.2324,34.2418,80075.0
2023-12-01 14:30:00,36.35,36.52,36.32,36.4,105799.0,34.2324,34.3925,34.2041,34.2795,105799.0
2023-12-01 15:00:00,36.4,36.44,36.34,36.41,86915.0,34.2795,34.3172,34.223,34.2889,86915.0
2023-12-01 15:30:00,36.41,36.43,36.15,36.2,532032.0,34.2889,34.3077,34.044,34.0911,532032.0
2023-12-04 09:30:00,35.81,36.25,35.6,35.77,257876.0,33.7239,34.1382,33.5261,33.6862,257876.0
2023-12-04 10:00:00,35.75,35.95,35.58,35.93,119885.0,33.6673,33.8557,33.5073,33.8369,119885.0
2023-12-04 10:30:00,35.95,36.08,35.86,35.89,141247.0,33.8557,33.9781,33.7709,33.7992,141247.0
2023-12-04 11:00:00,35.89,35.89,35.64,35.77,108545.0,33.7992,33.7992,33.5638,33.6862,108545.0
2023-12-04 11:30:00,35.76,35.89,35.71,35.75,100641.0,33.6768,33.7992,33.6297,33.6673,100641.0
2023-12-04 12:00:00,35.75,35.88,35.71,35.8,241698.0,33.6673,33.7898,33.6297,33.7144,241698.0
2023-12-04 12:30:00,35.8,35.91,35.74,35.81,213120.0,33.7144,33.818,33.6579,33.7239,213120.0
2023-12-04 13:00:00,35.83,35.83,35.65,35.67,92558.0,33.7427,33.7427,33.5732,33.592,92558.0
2023-12-04 13:30:00,35.66,35.79,35.66,35.7,151962.0,33.5826,33.705,33.5826,33.6203,151962.0
2023-12-04 14:00:00,35.7,35.79,35.68,35.71,76762.0,33.6203,33.705,33.6014,33.6297,76762.0
2023-12-04 14:30:00,35.72,35.82,35.71,35.81,135209.0,33.6391,33.7333,33.6297,33.7239,135209.0
2023-12-04 15:00:00,35.82,35.83,35.69,35.73,204125.0,33.7333,33.7427,33.6108,33.6485,204125.0
2023-12-04 15:30:00,35.72,35.86,35.69,35.84,791626.0,33.6391,33.7709,33.6108,33.7521,791626.0
2023-12-05 09:30:00,36.09,36.14,35.47,35.48,253792.0,33.9875,34.0346,33.4037,33.4131,253792.0
2023-12-05 10:00:00,35.51,35.65,35.34,35.47,145452.0,33.4413,33.5732,33.2812,33.4037,145452.0
2023-12-05 10:30:00,35.48,35.49,35.25,35.38,116588.0,33.4131,33.4225,33.1965,33.3189,116588.0
2023-12-05 11:00:00,35.37,35.38,35.21,35.29,129010.0,33.3095,33.3189,33.1588,33.2341,129010.0
2023-12-05 11:30:00,35.28,35.33,35.21,35.26,94945.0,33.2247,33.2718,33.1588,33.2059,94945.0
2023-12-05 12:00:00,35.26,35.3,34.96,35.02,182218.0,33.2059,33.2436,32.9234,32.9799,182218.0
2023-12-05 12:30:00,35.02,35.18,35.0,35.15,86669.0,32.9799,33.1306,32.961,33.1023,86669.0
2023-12-05 13:00:00,35.14,35.14,35.03,35.08,94183.0,33.0929,33.0929,32.9893,33.0364,94183.0
2023-12-05 13:30:00,35.08,35.2,35.02,35.05,62604.0,33.0364,33.1494,32.9799,33.0081,62604.0
2023-12-05 14:00:00,35.05,35.2,35.05,35.12,91346.0,33.0081,33.1494,33.0081,33.074,91346.0
2023-12-05 14:30:00,35.13,35.25,35.13,35.16,95265.0,33.0835,33.1965,33.0835,33.1117,95265.0
2023-12-05 15:00:00,35.16,35.22,35.0,35.01,173185.0,33.1117,33.1682,32.961,32.9705,173185.0
2023-12-05 15:30:00,35.01,35.03,34.77,34.8,492423.0,32.9705,32.9893,32.7444,32.7727,492423.0
2023-12-06 09:30:00,34.45,34.71,34.25,34.65,352604.0,32.4431,32.6879,32.2547,32.6314,352604.0
2023-12-06 10:00:00,34.65,34.92,34.54,34.73,212906.0,32.6314,32.8857,32.5278,32.7068,212906.0
2023-12-06 10:30:00,34.71,34.83,34.5,34.54,167358.0,32.6879,32.8009,32.4902,32.5278,167358.0
2023-12-06 11:00:00,34.54,34.58,34.23,34.35,253542.0,32.5278,32.5655,32.2359,32.3489,253542.0
2023-12-06 11:30:00,34.35,34.36,34.04,34.15,223751.0,32.3489,32.3583,32.057,32.1606,223751.0
2023-12-06 12:00:00,34.14,34.18,33.99,34.06,257201.0,32.1511,32.1888,32.0099,32.0758,257201.0
2023-12-06 12:30:00,34.06,34.18,34.03,34.09,131873.0,32.0758,32.1888,32.0475,32.1041,131873.0
2023-12-06 13:00:00,34.09,34.26,34.02,34.23,105918.0,32.1041,32.2641,32.0381,32.2359,105918.0
2023-12-06 13:30:00,34.23,34.31,34.19,34.19,105702.0,32.2359,32.3112,32.1982,32.1982,105702.0
2023-12-06 14:00:00,34.19,34.25,33.98,34.02,111568.0,32.1982,32.2547,32.0005,32.0381,111568.0
2023-12-06 14:30:00,34.04,34.14,34.03,34.05,86552.0,32.057,32.1511,32.0475,32.0664,86552.0
2023-12-06 15:00:00,34.05,34.06,33.95,33.99,323008.0,32.0664,32.0758,31.9722,32.0099,323008.0
2023-12-06 15:30:00,33.98,34.08,33.93,34.04,612472.0,32.0005,32.0946,31.9534,32.057,612472.0
2023-12-07 09:30:00,34.23,34.46,34.05,34.26,331798.0,32.2359,32.4525,32.0664,32.2641,331798.0
2023-12-07 10:00:00,34.26,34.38,34.13,34.21,170986.0,32.2641,32.3772,32.1417,32.2171,170986.0
2023-12-07 10:30:00,34.24,34.29,33.99,34.04,166124.0,32.2453,32.2924,32.0099,32.057,166124.0
2023-12-07 11:00:00,34.03,34.13,33.74,33.84,198861.0,32.0475,32.1417,31.7744,31.8686,198861.0
2023-12-07 11:30:00,33.84,33.87,33.73,33.79,314328.0,31.8686,31.8969,31.765,31.8215,314328.0
2023-12-07 12:00:00,33.78,33.83,33.67,33.68,344569.0,31.8121,31.8592,31.7085,31.7179,344569.0
2023-12-07 12:30:00,33.67,33.82,33.64,33.79,214972.0,31.7085,31.8498,31.6803,31.8215,214972.0
2023-12-07 13:00:00,33.79,34.0,33.75,33.99,149094.0,31.8215,32.0193,31.7839,32.0099,149094.0
2023-12-07 13:30:00,33.98,34.03,33.81,33.81,115072.0,32.0005,32.0475,31.8404,31.8404,115072.0
2023-12-07 14:00:00,33.8,33.85,33.71,33.77,164580.0,31.8309,31.878,31.7462,31.8027,164580.0
2023-12-07 14:30:00,33.78,33.78,33.67,33.7,156690.0,31.8121,31.8121,31.7085,31.7368,156690.0
2023-12-07 15:00:00,33.69,33.81,33.58,33.79,257548.0,31.7274,31.8404,31.6238,31.8215,257548.0
2023-12-07 15:30:00,33.79,33.84,33.69,33.82,589411.0,31.8215,31.8686,31.7274,31.8498,589411.0
2023-12-08 09:30:00,34.05,34.26,33.8,34.18,332650.0,32.0664,32.2641,31.8309,32.1888,332650.0
2023-12-08 10:00:00,34.23,34.47,34.22,34.4,149780.0,32.2359,32.4619,32.2265,32.396,149780.0
2023-12-08 10:30:00,34.4,34.52,34.29,34.31,147130.0,32.396,32.509,32.2924,32.3112,147130.0
2023-12-08 11:00:00,34.31,34.39,34.21,34.27,89300.0,32.3112,32.3866,32.2171,32.2736,89300.0
2023-12-08 11:30:00,34.28,34.31,34.13,34.26,173460.0,32.283,32.3112,32.1417,32.2641,173460.0
2023-12-08 12:00:00,34.27,34.27,34.11,34.15,126957.0,32.2736,32.2736,32.1229,32.1606,126957.0
2023-12-08 12:30:00,34.15,34.16,34.01,34.02,138488.0,32.1606,32.17,32.0287,32.0381,138488.0
2023-12-08 13:00:00,34.02,34.26,33.98,34.22,107885.0,32.0381,32.2641,32.0005,32.2265,107885.0
2023-12-08 13:30:00,34.23,34.37,34.21,34.27,101753.0,32.2359,32.3677,32.2171,32.2736,101753.0
2023-12-08 14:00:00,34.26,34.3,34.19,34.29,71071.0,32.2641,32.3018,32.1982,32.2924,71071.0
2023-12-08 14:30:00,34.3,34.35,34.23,34.33,64421.0,32.3018,32.3489,32.2359,32.3301,64421.0
2023-12-08 15:00:00,34.33,34.43,34.31,34.43,127302.0,32.3301,32.4242,32.3112,32.4242,127302.0
2023-12-08 15:30:00,34.42,34.51,34.39,34.48,356712.0,32.4148,32.4996,32.3866,32.4713,356712.0
2023-12-11 09:30:00,34.41,34.67,34.36,34.51,293643.0,32.4054,32.6503,32.3583,32.4996,293643.0
2023-12-11 10:00:00,34.51,34.68,34.37,34.67,137318.0,32.4996,32.6597,32.3677,32.6503,137318.0
2023-12-11 10:30:00,34.68,34.82,34.6,34.65,101945.0,32.6597,32.7915,32.5843,32.6314,101945.0
2023-12-11 11:00:00,34.66,34.68,34.47,34.51,71311.0,32.6408,32.6597,32.4619,32.4996,71311.0
2023-12-11 11:30:00,34.51,34.71,34.46,34.6,71825.0,32.4996,32.6879,32.4525,32.5843,71825.0
2023-12-11 12:00:00,34.6,34.61,34.37,34.43,152385.0,32.5843,32.5938,32.3677,32.4242,152385.0
2023-12-11 12:30:00,34.43,34.47,34.41,34.42,95590.0,32.4242,32.4619,32.4054,32.4148,95590.0
2023-12-11 13:00:00,34.43,34.54,34.39,34.48,91963.0,32.4242,32.5278,32.3866,32.4713,91963.0
2023-12-11 13:30:00,34.48,34.66,34.45,34.66,82881.0,32.4713,32.6408,32.4431,32.6408,82881.0
2023-12-11 14:00:00,34.67,34.71,34.56,34.64,104076.0,32.6503,32.6879,32.5467,32.622,104076.0
2023-12-11 14:30:00,34.65,34.68,34.58,34.6,98412.0,32.6314,32.6597,32.5655,32.5843,98412.0
2023-12-11 15:00:00,34.6,34.65,34.53,34.57,199701.0,32.5843,32.6314,32.5184,32.5561,199701.0
2023-12-11 15:30:00,34.57,34.73,34.47,34.7,798154.0,32.5561,32.7068,32.4619,32.6785,798154.0
2023-12-12 09:30:00,34.22,34.26,33.89,34.16,280922.0,32.2265,32.2641,31.9157,32.17,280922.0
2023-12-12 10:00:00,34.16,34.4,34.12,34.27,178398.0,32.17,32.396,32.1323,32.2736,178398.0
2023-12-12 10:30:00,34.27,34.37,34.19,34.23,205615.0,32.2736,32.3677,32.1982,32.2359,205615.0
2023-12-12 11:00:00,34.23,34.23,34.01,34.05,162464.0,32.2359,32.2359,32.0287,32.0664,162464.0
2023-12-12 11:30:00,34.05,34.11,34.01,34.07,141330.0,32.0664,32.1229,32.0287,32.0852,141330.0
2023-12-12 12:00:00,34.07,34.09,33.92,34.07,222665.0,32.0852,32.1041,31.944,32.0852,222665.0
2023-12-12 12:30:00,34.06,34.09,33.84,33.84,161778.0,32.0758,32.1041,31.8686,31.8686,161778.0
2023-12-12 13:00:00,33.84,34.06,33.82,34.05,138482.0,31.8686,32.0758,31.8498,32.0664,138482.0
2023-12-12 13:30:00,34.05,34.07,33.96,34.0,128377.0,32.0664,32.0852,31.9816,32.0193,128377.0
2023-12-12 14:00:00,34.01,34.18,33.98,34.16,157910.0,32.0287,32.1888,32.0005,32.17,157910.0
2023-12-12 14:30:00,34.16,34.31,34.14,34.27,99712.0,32.17,32.3112,32.1511,32.2736,99712.0
2023-12-12 15:00:00,34.27,34.43,34.27,34.37,282116.0,32.2736,32.4242,32.2736,32.3677,282116.0
2023-12-12 15:30:00,34.38,34.4,34.14,34.18,459896.0,32.3772,32.396,32.1511,32.1888,459896.0
2023-12-13 09:30:00,34.29,34.46,34.16,34.21,216919.0,32.2924,32.4525,32.17,32.2171,216919.0
2023-12-13 10:00:00,34.2,34.26,33.88,33.88,245709.0,32.2076,32.2641,31.9063,31.9063,245709.0
2023-12-13 10:30:00,33.89,34.13,33.77,34.09,267694.0,31.9157,32.1417,31.8027,32.1041,267694.0
2023-12-13 11:00:00,34.09,34.16,33.96,33.98,184091.0,32.1041,32.17,31.9816,32.0005,184091.0
2023-12-13 11:30:00,33.99,34.04,33.95,33.98,123911.0,32.0099,32.057,31.9722,32.0005,123911.0
2023-12-13 12:00:00,33.98,34.02,33.83,33.89,125115.0,32.0005,32.0381,31.8592,31.9157,125115.0
2023-12-13 12:30:00,33.89,33.95,33.84,33.92,122999.0,31.9157,31.9722,31.8686,31.944,122999.0
2023-12-13 13:00:00,33.92,33.94,33.77,33.8,127460.0,31.944,31.9628,31.8027,31.8309,127460.0
2023-12-13 13:30:00,33.8,33.94,33.76,33.94,161921.0,31.8309,31.9628,31.7933,31.9628,161921.0
2023-12-13 14:00:00,33.96,34.28,33.94,34.23,352267.0,31.9816,32.283,31.9628,32.2359,352267.0
2023-12-13 14:30:00,34.24,34.49,34.15,34.45,400445.0,32.2453,32.4807,32.1606,32.4431,400445.0
2023-12-13 15:00:00,34.45,34.67,34.45,34.64,299433.0,32.4431,32.6503,32.4431,32.622,299433.0
2023-12-13 15:30:00,34.64,34.87,34.62,34.86,723792.0,32.622,32.8386,32.6032,32.8292,723792.0
2023-12-14 09:30:00,35.57,36.02,35.49,35.97,708278.0,33.4978,33.9216,33.4225,33.8745,708278.0
2023-12-14 10:00:00,35.94,36.21,35.82,36.04,299993.0,33.8463,34.1005,33.7333,33.9405,299993.0
2023-12-14 10:30:00,36.02,36.19,35.76,35.78,241816.0,33.9216,34.0817,33.6768,33.6956,241816.0
2023-12-14 11:00:00,35.78,35.97,35.73,35.77,191101.0,33.6956,33.8745,33.6485,33.6862,191101.0
2023-12-14 11:30:00,35.77,35.88,35.63,35.85,201571.0,33.6862,33.7898,33.5543,33.7615,201571.0
2023-12-14 12:00:00,35.85,36.01,35.78,35.8,212148.0,33.7615,33.9122,33.6956,33.7144,212148.0
2023-12-14 12:30:00,35.8,35.95,35.62,35.66,205441.0,33.7144,33.8557,33.5449,33.5826,205441.0
2023-12-14 13:00:00,35.66,35.88,35.5,35.77,322049.0,33.5826,33.7898,33.4319,33.6862,322049.0
2023-12-14 13:30:00,35.77,35.81,35.48,35.57,278402.0,33.6862,33.7239,33.4131,33.4978,278402.0
2023-12-14 14:00:00,35.55,35.62,35.44,35.48,155982.0,33.479,33.5449,33.3754,33.4131,155982.0
2023-12-14 14:30:00,35.48,35.65,35.45,35.64,199895.0,33.4131,33.5732,33.3848,33.5638,199895.0
2023-12-14 15:00:00,35.64,35.76,35.62,35.66,357908.0,33.5638,33.6768,33.5449,33.5826,357908.0
2023-12-14 15:30:00,35.66,35.76,35.59,35.76,840475.0,33.5826,33.6768,33.5167,33.6768,840475.0
2023-12-15 09:30:00,35.65,35.74,35.27,35.37,553932.0,33.5732,33.6579,33.2153,33.3095,553932.0
2023-12-15 10:00:00,35.37,35.47,34.96,35.16,231473.0,33.3095,33.4037,32.9234,33.1117,231473.0
2023-12-15 10:30:00,35.16,35.34,35.11,35.29,178283.0,33.1117,33.2812,33.0646,33.2341,178283.0
2023-12-15 11:00:00,35.3,35.34,35.08,35.26,280763.0,33.2436,33.2812,33.0364,33.2059,280763.0
2023-12-15 11:30:00,35.25,35.29,35.12,35.29,125383.0,33.1965,33.2341,33.074,33.2341,125383.0
2023-12-15 12:00:00,35.29,35.45,35.28,35.35,119771.0,33.2341,33.3848,33.2247,33.2906,119771.0
2023-12-15 12:30:00,35.35,35.35,35.18,35.3,142519.0,33.2906,33.2906,33.1306,33.2436,142519.0
2023-12-15 13:00:00,35.31,35.36,35.21,35.34,135931.0,33.253,33.3001,33.1588,33.2812,135931.0
2023-12-15 13:30:00,35.34,35.38,35.24,35.31,132371.0,33.2812,33.3189,33.1871,33.253,132371.0
2023-12-15 14:00:00,35.3,35.35,35.25,35.27,93499.0,33.2436,33.2906,33.1965,33.2153,93499.0
2023-12-15 14:30:00,35.27,35.31,35.21,35.28,91107.0,33.2153,33.253,33.1588,33.2247,91107.0
2023-12-15 15:00:00,35.27,35.34,35.23,35.29,144587.0,33.2153,33.2812,33.1776,33.2341,144587.0
2023-12-15 15:30:00,35.29,35.43,35.21,35.36,1115197.0,33.2341,33.366,33.1588,33.3001,1115197.0
2023-12-18 09:30:00,36.18,36.39,35.95,36.24,488038.0,34.0723,34.2701,33.8557,34.1288,488038.0
2023-12-18 10:00:00,36.23,36.3,35.79,35.85,297964.0,34.1194,34.1853,33.705,33.7615,297964.0
2023-12-18 10:30:00,35.84,35.94,35.61,35.93,780825.0,33.7521,33.8463,33.5355,33.8369,780825.0
2023-12-18 11:00:00,35.93,36.07,35.86,35.99,488748.0,33.8369,33.9687,33.7709,33.8934,488748.0
2023-12-18 11:30:00,35.98,35.98,35.75,35.82,191337.0,33.8839,33.8839,33.6673,33.7333,191337.0
2023-12-18 12:00:00,35.83,36.03,35.8,35.97,176559.0,33.7427,33.931,33.7144,33.8745,176559.0
2023-12-18 12:30:00,35.97,35.97,35.8,35.9,224699.0,33.8745,33.8745,33.7144,33.8086,224699.0
2023-12-18 13:00:00,35.89,35.94,35.77,35.87,228211.0,33.7992,33.8463,33.6862,33.7804,228211.0
2023-12-18 13:30:00,35.88,35.88,35.75,35.82,153994.0,33.7898,33.7898,33.6673,33.7333,153994.0
2023-12-18 14:00:00,35.8,35.81,35.65,35.73,170636.0,33.7144,33.7239,33.5732,33.6485,170636.0
2023-12-18 14:30:00,35.73,35.79,35.65,35.71,172708.0,33.6485,33.705,33.5732,33.6297,172708.0
2023-12-18 15:00:00,35.71,35.8,35.61,35.75,334553.0,33.6297,33.7144,33.5355,33.6673,334553.0
2023-12-18 15:30:00,35.74,35.78,35.62,35.64,940506.0,33.6579,33.6956,33.5449,33.5638,940506.0
2023-12-19 09:30:00,35.59,35.85,35.33,35.67,230890.0,33.5167,33.7615,33.2718,33.592,230890.0
2023-12-19 10:00:00,35.68,35.73,35.39,35.55,268238.0,33.6014,33.6485,33.3283,33.479,268238.0
2023-12-19 10:30:00,35.54,35.62,35.41,35.55,160280.0,33.4696,33.5449,33.3472,33.479,160280.0
2023-12-19 11:00:00,35.55,35.68,35.54,35.65,105500.0,33.479,33.6014,33.4696,33.5732,105500.0
2023-12-19 11:30:00,35.64,35.79,35.62,35.75,136766.0,33.5638,33.705,33.5449,33.6673,136766.0
2023-12-19 12:00:00,35.75,35.88,35.69,35.85,135903.0,33.6673,33.7898,33.6108,33.7615,135903.0
2023-12-19 12:30:00,35.85,35.92,35.79,35.89,129362.0,33.7615,33.8274,33.705,33.7992,129362.0
2023-12-19 13:00:00,35.9,35.94,35.81,35.92,189453.0,33.8086,33.8463,33.7239,33.8274,189453.0
2023-12-19 13:30:00,35.93,35.99,35.83,35.86,187416.0,33.8369,33.8934,33.7427,33.7709,187416.0
2023-12-19 14:00:00,35.88,35.96,35.84,35.92,173512.0,33.7898,33.8651,33.7521,33.8274,173512.0
2023-12-19 14:30:00,35.93,36.02,35.9,36.02,314142.0,33.8369,33.9216,33.8086,33.9216,314142.0
2023-12-19 15:00:00,36.01,36.12,35.95,36.12,264550.0,33.9122,34.0158,33.8557,34.0158,264550.0
2023-12-19 15:30:00,36.12,36.18,35.95,36.0,665633.0,34.0158,34.0723,33.8557,33.9028,665633.0
2023-12-20 09:30:00,36.17,36.22,35.99,36.09,268707.0,34.0629,34.11,33.8934,33.9875,268707.0
2023-12-20 10:00:00,36.08,36.21,36.04,36.19,229839.0,33.9781,34.1005,33.9405,34.0817,229839.0
2023-12-20 10:30:00,36.17,36.2,36.04,36.11,160986.0,34.0629,34.0911,33.9405,34.0064,160986.0
2023-12-20 11:00:00,36.09,36.25,36.07,36.23,131754.0,33.9875,34.1382,33.9687,34.1194,131754.0
2023-12-20 11:30:00,36.23,36.27,36.08,36.12,163996.0,34.1194,34.1571,33.9781,34.0158,163996.0
2023-12-20 12:00:00,36.12,36.29,36.07,36.28,152571.0,34.0158,34.1759,33.9687,34.1665,152571.0
2023-12-20 12:30:00,36.27,36.37,36.22,36.27,175708.0,34.1571,34.2512,34.11,34.1571,175708.0
2023-12-20 13:00:00,36.28,36.31,36.18,36.19,141966.0,34.1665,34.1947,34.0723,34.0817,141966.0
2023-12-20 13:30:00,36.19,36.27,36.1,36.18,240166.0,34.0817,34.1571,33.997,34.0723,240166.0
2023-12-20 14:00:00,36.17,36.24,36.08,36.18,204736.0,34.0629,34.1288,33.9781,34.0723,204736.0
2023-12-20 14:30:00,36.19,36.19,35.69,35.69,333348.0,34.0817,34.0817,33.6108,33.6108,333348.0
2023-12-20 15:00:00,35.69,35.85,35.54,35.62,318344.0,33.6108,33.7615,33.4696,33.5449,318344.0
2023-12-20 15:30:00,35.63,35.72,35.47,35.51,453343.0,33.5543,33.6391,33.4037,33.4413,453343.0
2023-12-21 09:30:00,35.74,35.85,35.63,35.75,175603.0,33.6579,33.7615,33.5543,33.6673,175603.0
2023-12-21 10:00:00,35.75,35.82,35.49,35.49,87250.0,33.6673,33.7333,33.4225,33.4225,87250.0
2023-12-21 10:30:00,35.49,35.64,35.47,35.57,152339.0,33.4225,33.5638,33.4037,33.4978,152339.0
2023-12-21 11:00:00,35.58,35.7,35.51,35.69,103642.0,33.5073,33.6203,33.4413,33.6108,103642.0
2023-12-21 11:30:00,35.69,35.71,35.53,35.56,101526.0,33.6108,33.6297,33.4602,33.4884,101526.0
2023-12-21 12:00:00,35.56,35.58,35.41,35.45,81512.0,33.4884,33.5073,33.3472,33.3848,81512.0
2023-12-21 12:30:00,35.45,35.63,35.44,35.62,74214.0,33.3848,33.5543,33.3754,33.5449,74214.0
2023-12-21 13:00:00,35.63,35.74,35.61,35.74,74081.0,33.5543,33.6579,33.5355,33.6579,74081.0
2023-12-21 13:30:00,35.74,35.78,35.66,35.72,114614.0,33.6579,33.6956,33.5826,33.6391,114614.0
2023-12-21 14:00:00,35.71,35.81,35.71,35.77,101330.0,33.6297,33.7239,33.6297,33.6862,101330.0
2023-12-21 14:30:00,35.79,35.82,35.61,35.71,167519.0,33.705,33.7333,33.5355,33.6297,167519.0
2023-12-21 15:00:00,35.71,35.8,35.65,35.8,175751.0,33.6297,33.7144,33.5732,33.7144,175751.0
2023-12-21 15:30:00,35.79,35.96,35.75,35.95,330293.0,33.705,33.8651,33.6673,33.8557,330293.0
2023-12-22 09:30:00,36.19,36.38,36.11,36.25,286851.0,34.0817,34.2606,34.0064,34.1382,286851.0
2023-12-22 10:00:00,36.27,36.4,36.2,36.32,189174.0,34.1571,34.2795,34.0911,34.2041,189174.0
2023-12-22 10:30:00,36.31,36.37,36.0,36.02,119172.0,34.1947,34.2512,33.9028,33.9216,119172.0
2023-12-22 11:00:00,36.01,36.15,35.9,36.14,215394.0,33.9122,34.044,33.8086,34.0346,215394.0
2023-12-22 11:30:00,36.14,36.16,35.98,36.05,109101.0,34.0346,34.0535,33.8839,33.9499,109101.0
2023-12-22 12:00:00,36.05,36.16,36.03,36.16,58650.0,33.9499,34.0535,33.931,34.0535,58650.0
2023-12-22 12:30:00,36.15,36.23,36.12,36.21,60464.0,34.044,34.1194,34.0158,34.1005,60464.0
2023-12-22 13:00:00,36.22,36.26,36.19,36.23,81443.0,34.11,34.1476,34.0817,34.1194,81443.0
2023-12-22 13:30:00,36.22,36.28,36.21,36.22,100700.0,34.11,34.1665,34.1005,34.11,100700.0
2023-12-22 14:00:00,36.21,36.23,35.88,35.88,79932.0,34.1005,34.1194,33.7898,33.7898,79932.0
2023-12-22 14:30:00,35.9,36.08,35.84,36.07,67880.0,33.8086,33.9781,33.7521,33.9687,67880.0
2023-12-22 15:00:00,36.08,36.1,35.96,36.01,119132.0,33.9781,33.997,33.8651,33.9122,119132.0
2023-12-22 15:30:00,36.01,36.02,35.87,35.97,359328.0,33.9122,33.9216,33.7804,33.8745,359328.0
2023-12-26 09:30:00,36.47,36.73,36.45,36.62,292421.0,34.3454,34.5903,34.3266,34.4867,292421.0
2023-12-26 10:00:00,36.63,36.78,36.62,36.71,153512.0,34.4961,34.6373,34.4867,34.5714,153512.0
2023-12-26 10:30:00,36.7,36.88,36.68,36.85,166771.0,34.562,34.7315,34.5432,34.7033,166771.0
2023-12-26 11:00:00,36.86,36.98,36.85,36.89,130945.0,34.7127,34.8257,34.7033,34.7409,130945.0
2023-12-26 11:30:00,36.89,37.06,36.87,37.05,136757.0,34.7409,34.901,34.7221,34.8916,136757.0
2023-12-26 12:00:00,37.05,37.28,37.03,37.25,166196.0,34.8916,35.1082,34.8728,35.08,166196.0
2023-12-26 12:30:00,37.24,37.26,37.18,37.2,138375.0,35.0705,35.0894,35.014,35.0329,138375.0
2023-12-26 13:00:00,37.2,37.3,37.2,37.29,112531.0,35.0329,35.1271,35.0329,35.1176,112531.0
2023-12-26 13:30:00,37.29,37.34,37.26,37.27,91877.0,35.1176,35.1647,35.0894,35.0988,91877.0
2023-12-26 14:00:00,37.27,37.32,37.17,37.2,130021.0,35.0988,35.1459,35.0046,35.0329,130021.0
2023-12-26 14:30:00,37.2,37.26,37.14,37.23,108646.0,35.0329,35.0894,34.9764,35.0611,108646.0
2023-12-26 15:00:00,37.23,37.39,37.2,37.36,181556.0,35.0611,35.2118,35.0329,35.1836,181556.0
2023-12-26 15:30:00,37.35,37.37,37.25,37.29,380638.0,35.1741,35.193,35.08,35.1176,380638.0
2023-12-27 09:30:00,37.24,37.67,37.08,37.61,279650.0,35.0705,35.4755,34.9199,35.419,279650.0
2023-12-27 10:00:00,37.62,37.82,37.62,37.7,220397.0,35.4284,35.6168,35.4284,35.5037,220397.0
2023-12-27 10:30:00,37.7,37.73,37.51,37.54,179216.0,35.5037,35.532,35.3248,35.3531,179216.0
2023-12-27 11:00:00,37.53,37.53,37.31,37.33,224098.0,35.3437,35.3437,35.1365,35.1553,224098.0
2023-12-27 11:30:00,37.31,37.42,37.3,37.34,135891.0,35.1365,35.2401,35.1271,35.1647,135891.0
2023-12-27 12:00:00,37.35,37.45,37.32,37.35,89505.0,35.1741,35.2683,35.1459,35.1741,89505.0
2023-12-27 12:30:00,37.36,37.4,37.27,37.37,112841.0,35.1836,35.2212,35.0988,35.193,112841.0
2023-12-27 13:00:00,37.37,37.51,37.36,37.48,130839.0,35.193,35.3248,35.1836,35.2966,130839.0
2023-12-27 13:30:00,37.49,37.52,37.33,37.33,103165.0,35.306,35.3342,35.1553,35.1553,103165.0
2023-12-27 14:00:00,37.32,37.32,37.18,37.24,132864.0,35.1459,35.1459,35.014,35.0705,132864.0
2023-12-27 14:30:00,37.24,37.31,37.19,37.21,138690.0,35.0705,35.1365,35.0235,35.0423,138690.0
2023-12-27 15:00:00,37.22,37.26,37.14,37.25,220641.0,35.0517,35.0894,34.9764,35.08,220641.0
2023-12-27 15:30:00,37.25,37.27,37.09,37.18,303672.0,35.08,35.0988,34.9293,35.014,303672.0
2023-12-28 09:30:00,36.99,37.09,36.78,36.95,235793.0,34.8351,34.9293,34.6373,34.7974,235793.0
2023-12-28 10:00:00,36.95,36.98,36.77,36.78,201512.0,34.7974,34.8257,34.6279,34.6373,201512.0
2023-12-28 10:30:00,36.78,36.82,36.65,36.65,258553.0,34.6373,34.675,34.5149,34.5149,258553.0
2023-12-28 11:00:00,36.68,36.76,36.61,36.71,208062.0,34.5432,34.6185,34.4772,34.5714,208062.0
2023-12-28 11:30:00,36.71,36.73,36.59,36.59,107807.0,34.5714,34.5903,34.4584,34.4584,107807.0
2023-12-28 12:00:00,36.59,36.72,36.53,36.54,172905.0,34.4584,34.5808,34.4019,34.4113,172905.0
2023-12-28 12:30:00,36.54,36.61,36.4,36.41,120473.0,34.4113,34.4772,34.2795,34.2889,120473.0
2023-12-28 13:00:00,36.41,36.49,36.29,36.47,124281.0,34.2889,34.3642,34.1759,34.3454,124281.0
2023-12-28 13:30:00,36.46,36.54,36.36,36.4,100362.0,34.336,34.4113,34.2418,34.2795,100362.0
2023-12-28 14:00:00,36.39,36.46,36.36,36.41,131997.0,34.2701,34.336,34.2418,34.2889,131997.0
2023-12-28 14:30:00,36.41,36.44,36.31,36.32,126447.0,34.2889,34.3172,34.1947,34.2041,126447.0
2023-12-28 15:00:00,36.32,36.33,36.21,36.29,179213.0,34.2041,34.2136,34.1005,34.1759,179213.0
2023-12-28 15:30:00,36.29,36.3,36.08,36.11,489520.0,34.1759,34.1853,33.9781,34.0064,489520.0
2023-12-29 09:30:00,36.31,36.35,36.03,36.11,221797.0,34.1947,34.2324,33.931,34.0064,221797.0
2023-12-29 10:00:00,36.1,36.13,35.78,35.85,184084.0,33.997,34.0252,33.6956,33.7615,184084.0
2023-12-29 10:30:00,35.85,35.99,35.84,35.93,235160.0,33.7615,33.8934,33.7521,33.8369,235160.0
2023-12-29 11:00:00,35.93,36.03,35.89,35.98,121159.0,33.8369,33.931,33.7992,33.8839,121159.0
2023-12-29 11:30:00,35.98,36.04,35.78,35.79,124733.0,33.8839,33.9405,33.6956,33.705,124733.0
2023-12-29 12:00:00,35.79,35.93,35.76,35.92,102439.0,33.705,33.8369,33.6768,33.8274,102439.0
2023-12-29 12:30:00,35.92,35.93,35.82,35.91,101967.0,33.8274,33.8369,33.7333,33.818,101967.0
2023-12-29 13:00:00,35.91,36.0,35.83,35.88,113537.0,33.818,33.9028,33.7427,33.7898,113537.0
2023-12-29 13:30:00,35.88,35.95,35.86,35.86,84588.0,33.7898,33.8557,33.7709,33.7709,84588.0
2023-12-29 14:00:00,35.87,35.92,35.83,35.86,108222.0,33.7804,33.8274,33.7427,33.7709,108222.0
2023-12-29 14:30:00,35.85,35.92,35.79,35.9,108305.0,33.7615,33.8274,33.705,33.8086,108305.0
2023-12-29 15:00:00,35.91,35.95,35.85,35.95,156972.0,33.818,33.8557,33.7615,33.8557,156972.0
2023-12-29 15:30:00,35.95,35.95,35.78,35.88,434584.0,33.8557,33.8557,33.6956,33.7898,434584.0
2024-01-02 09:30:00,36.14,36.45,36.08,36.3,196529.0,34.0346,34.3266,33.9781,34.1853,196529.0
2024-01-02 10:00:00,36.29,36.45,36.19,36.37,126340.0,34.1759,34.3266,34.0817,34.2512,126340.0
2024-01-02 10:30:00,36.34,36.51,36.31,36.35,148112.0,34.223,34.3831,34.1947,34.2324,148112.0
2024-01-02 11:00:00,36.37,36.43,36.2,36.22,80536.0,34.2512,34.3077,34.0911,34.11,80536.0
2024-01-02 11:30:00,36.21,36.35,36.14,36.34,98159.0,34.1005,34.2324,34.0346,34.223,98159.0
2024-01-02 12:00:00,36.35,36.44,36.28,36.44,90742.0,34.2324,34.3172,34.1665,34.3172,90742.0
2024-01-02 12:30:00,36.44,36.64,36.4,36.57,158682.0,34.3172,34.5055,34.2795,34.4396,158682.0
2024-01-02 13:00:00,36.57,36.64,36.4,36.41,113542.0,34.4396,34.5055,34.2795,34.2889,113542.0
2024-01-02 13:30:00,36.4,36.46,36.25,36.25,120990.0,34.2795,34.336,34.1382,34.1382,120990.0
2024-01-02 14:00:00,36.25,36.27,36.13,36.18,68151.0,34.1382,34.1571,34.0252,34.0723,68151.0
2024-01-02 14:30:00,36.18,36.23,36.1,36.17,104566.0,34.0723,34.1194,33.997,34.0629,104566.0
2024-01-02 15:00:00,36.17,36.23,36.03,36.04,97288.0,34.0629,34.1194,33.931,33.9405,97288.0
2024-01-02 15:30:00,36.03,36.11,35.91,36.09,420005.0,33.931,34.0064,33.818,33.9875,420005.0
2024-01-03 09:30:00,35.97,36.04,35.6,35.89,202248.0,33.8745,33.9405,33.5261,33.7992,202248.0
2024-01-03 10:00:00,35.87,36.18,35.86,36.08,149038.0,33.7804,34.0723,33.7709,33.9781,149038.0
2024-01-03 10:30:00,36.07,36.27,35.99,36.23,141640.0,33.9687,34.1571,33.8934,34.1194,141640.0
2024-01-03 11:00:00,36.25,36.44,36.21,36.39,111161.0,34.1382,34.3172,34.1005,34.2701,111161.0
2024-01-03 11:30:00,36.39,36.41,36.29,36.34,79915.0,34.2701,34.2889,34.1759,34.223,79915.0
2024-01-03 12:00:00,36.34,36.4,36.28,36.37,66769.0,34.223,34.2795,34.1665,34.2512,66769.0
2024-01-03 12:30:00,36.38,36.53,36.33,36.52,77002.0,34.2606,34.4019,34.2136,34.3925,77002.0
2024-01-03 13:00:00,36.53,36.82,36.52,36.77,125678.0,34.4019,34.675,34.3925,34.6279,125678.0
2024-01-03 13:30:00,36.77,36.77,36.59,36.59,189650.0,34.6279,34.6279,34.4584,34.4584,189650.0
2024-01-03 14:00:00,36.59,36.64,36.4,36.64,161242.0,34.4584,34.5055,34.2795,34.5055,161242.0
2024-01-03 14:30:00,36.65,36.82,36.65,36.77,123152.0,34.5149,34.675,34.5149,34.6279,123152.0
2024-01-03 15:00:00,36.77,36.86,36.73,36.82,130659.0,34.6279,34.7127,34.5903,34.675,130659.0
2024-01-03 15:30:00,36.82,36.91,36.72,36.76,410151.0,34.675,34.7598,34.5808,34.6185,410151.0
2024-01-04 09:30:00,34.71,35.13,34.27,34.48,3450398.0,32.6879,33.0835,32.2736,32.4713,3450398.0
2024-01-04 10:00:00,34.48,34.54,34.22,34.47,1899391.0,32.4713,32.5278,32.2265,32.4619,1899391.0
2024-01-04 10:30:00,34.49,34.51,34.04,34.04,1022838.0,32.4807,32.4996,32.057,32.057,1022838.0
2024-01-04 11:00:00,34.04,34.23,33.97,34.22,1077602.0,32.057,32.2359,31.991,32.2265,1077602.0
2024-01-04 11:30:00,34.22,34.39,34.08,34.13,750273.0,32.2265,32.3866,32.0946,32.1417,750273.0
2024-01-04 12:00:00,34.13,34.24,34.01,34.2,501498.0,32.1417,32.2453,32.0287,32.2076,501498.0
2024-01-04 12:30:00,34.19,34.27,34.11,34.27,473769.0,32.1982,32.2736,32.1229,32.2736,473769.0
2024-01-04 13:00:00,34.27,34.35,34.13,34.2,471968.0,32.2736,32.3489,32.1417,32.2076,471968.0
2024-01-04 13:30:00,34.19,34.21,34.02,34.14,446860.0,32.1982,32.2171,32.0381,32.1511,446860.0
2024-01-04 14:00:00,34.14,34.22,34.01,34.02,705770.0,32.1511,32.2265,32.0287,32.0381,705770.0
2024-01-04 14:30:00,34.02,34.2,34.01,34.13,682163.0,32.0381,32.2076,32.0287,32.1417,682163.0
2024-01-04 15:00:00,34.13,34.21,34.07,34.18,569579.0,32.1417,32.2171,32.0852,32.1888,569579.0
2024-01-04 15:30:00,34.17,34.22,34.02,34.04,2406571.0,32.1794,32.2265,32.0381,32.057,2406571.0
2024-01-05 09:30:00,34.31,34.48,34.03,34.12,819877.0,32.3112,32.4713,32.0475,32.1323,819877.0
2024-01-05 10:00:00,34.16,34.33,34.09,34.2,605218.0,32.17,32.3301,32.1041,32.2076,605218.0
2024-01-05 10:30:00,34.2,34.28,34.1,34.2,312249.0,32.2076,32.283,32.1135,32.2076,312249.0
2024-01-05 11:00:00,34.2,34.26,34.07,34.08,350248.0,32.2076,32.2641,32.0852,32.0946,350248.0
2024-01-05 11:30:00,34.08,34.13,33.97,34.04,415972.0,32.0946,32.1417,31.991,32.057,415972.0
2024-01-05 12:00:00,34.04,34.04,33.8,33.86,407211.0,32.057,32.057,31.8309,31.8875,407211.0
2024-01-05 12:30:00,33.85,33.91,33.83,33.88,192812.0,31.878,31.9345,31.8592,31.9063,192812.0
2024-01-05 13:00:00,33.89,33.95,33.79,33.94,500351.0,31.9157,31.9722,31.8215,31.9628,500351.0
2024-01-05 13:30:00,33.94,34.04,33.9,33.99,219312.0,31.9628,32.057,31.9251,32.0099,219312.0
2024-01-05 14:00:00,33.98,34.14,33.98,34.1,251428.0,32.0005,32.1511,32.0005,32.1135,251428.0
2024-01-05 14:30:00,34.11,34.11,33.88,34.02,400919.0,32.1229,32.1229,31.9063,32.0381,400919.0
2024-01-05 15:00:00,34.02,34.22,34.0,34.14,276983.0,32.0381,32.2265,32.0193,32.1511,276983.0
2024-01-05 15:30:00,34.15,34.36,34.1,34.36,1138199.0,32.1606,32.3583,32.1135,32.3583,1138199.0
2024-01-08 09:30:00,33.59,33.79,33.18,33.44,939805.0,31.6332,31.8215,31.2471,31.4919,939805.0
2024-01-08 10:00:00,33.44,33.44,33.19,33.28,570989.0,31.4919,31.4919,31.2565,31.3412,570989.0
2024-01-08 10:30:00,33.29,33.37,33.21,33.29,444162.0,31.3507,31.426,31.2753,31.3507,444162.0
2024-01-08 11:00:00,33.3,33.44,33.25,33.39,380497.0,31.3601,31.4919,31.313,31.4448,380497.0
2024-01-08 11:30:00,33.39,33.52,33.34,33.44,317684.0,31.4448,31.5673,31.3977,31.4919,317684.0
2024-01-08 12:00:00,33.44,33.5,33.38,33.4,329560.0,31.4919,31.5484,31.4354,31.4542,329560.0
2024-01-08 12:30:00,33.39,33.4,33.3,33.37,176701.0,31.4448,31.4542,31.3601,31.426,176701.0
2024-01-08 13:00:00,33.38,33.45,33.34,33.36,162877.0,31.4354,31.5013,31.3977,31.4166,162877.0
2024-01-08 13:30:00,33.36,33.49,33.35,33.45,177155.0,31.4166,31.539,31.4072,31.5013,177155.0
2024-01-08 14:00:00,33.45,33.65,33.44,33.63,228080.0,31.5013,31.6897,31.4919,31.6708,228080.0
2024-01-08 14:30:00,33.63,33.72,33.62,33.69,235955.0,31.6708,31.7556,31.6614,31.7274,235955.0
2024-01-08 15:00:00,33.68,33.69,33.59,33.65,246779.0,31.7179,31.7274,31.6332,31.6897,246779.0
2024-01-08 15:30:00,33.65,33.74,33.62,33.72,768590.0,31.6897,31.7744,31.6614,31.7556,768590.0
2024-01-09 09:30:00,33.87,33.94,33.15,33.3,440663.0,31.8969,31.9628,31.2188,31.3601,440663.0
2024-01-09 10:00:00,33.3,33.31,33.12,33.14,255784.0,31.3601,31.3695,31.1906,31.2094,255784.0
2024-01-09 10:30:00,33.14,33.21,32.9,32.99,287984.0,31.2094,31.2753,30.9834,31.0681,287984.0
2024-01-09 11:00:00,32.99,33.07,32.95,33.02,190050.0,31.0681,31.1435,31.0305,31.0964,190050.0
2024-01-09 11:30:00,33.02,33.15,33.01,33.11,251027.0,31.0964,31.2188,31.087,31.1811,251027.0
2024-01-09 12:00:00,33.11,33.14,33.05,33.11,190249.0,31.1811,31.2094,31.1246,31.1811,190249.0
2024-01-09 12:30:00,33.12,33.28,33.11,33.22,356687.0,31.1906,31.3412,31.1811,31.2847,356687.0
2024-01-09 13:00:00,33.22,33.27,33.08,33.13,135672.0,31.2847,31.3318,31.1529,31.2,135672.0
2024-01-09 13:30:00,33.13,33.29,33.07,33.28,112691.0,31.2,31.3507,31.1435,31.3412,112691.0
2024-01-09 14:00:00,33.27,33.28,32.99,33.01,222240.0,31.3318,31.3412,31.0681,31.087,222240.0
2024-01-09 14:30:00,33.02,33.06,32.98,33.02,200085.0,31.0964,31.1341,31.0587,31.0964,200085.0
2024-01-09 15:00:00,33.02,33.07,32.96,33.03,197908.0,31.0964,31.1435,31.0399,31.1058,197908.0
2024-01-09 15:30:00,33.03,33.07,32.94,32.96,684398.0,31.1058,31.1435,31.021,31.0399,684398.0
2024-01-10 09:30:00,32.91,32.91,32.61,32.72,448418.0,30.9928,30.9928,30.7103,30.8139,448418.0
2024-01-10 10:00:00,32.73,32.74,32.54,32.74,476912.0,30.8233,30.8327,30.6443,30.8327,476912.0
2024-01-10 10:30:00,32.73,32.75,32.45,32.49,260601.0,30.8233,30.8421,30.5596,30.5973,260601.0
2024-01-10 11:00:00,32.5,32.54,32.37,32.48,219150.0,30.6067,30.6443,30.4843,30.5878,219150.0
2024-01-10 11:30:00,32.49,32.61,32.45,32.57,308333.0,30.5973,30.7103,30.5596,30.6726,308333.0
2024-01-10 12:00:00,32.57,32.66,32.48,32.52,384762.0,30.6726,30.7574,30.5878,30.6255,384762.0
2024-01-10 12:30:00,32.53,32.53,32.37,32.37,137797.0,30.6349,30.6349,30.4843,30.4843,137797.0
2024-01-10 13:00:00,32.38,32.45,32.33,32.42,212261.0,30.4937,30.5596,30.4466,30.5313,212261.0
2024-01-10 13:30:00,32.42,32.52,32.41,32.47,143461.0,30.5313,30.6255,30.5219,30.5784,143461.0
2024-01-10 14:00:00,32.47,32.65,32.43,32.62,186066.0,30.5784,30.7479,30.5408,30.7197,186066.0
2024-01-10 14:30:00,32.63,32.67,32.52,32.56,236999.0,30.7291,30.7668,30.6255,30.6632,236999.0
2024-01-10 15:00:00,32.56,32.62,32.49,32.52,318586.0,30.6632,30.7197,30.5973,30.6255,318586.0
2024-01-10 15:30:00,32.52,32.58,32.48,32.56,687354.0,30.6255,30.682,30.5878,30.6632,687354.0
2024-01-11 09:30:00,32.83,33.04,32.58,32.59,476936.0,30.9175,31.1152,30.682,30.6914,476936.0
2024-01-11 10:00:00,32.58,32.61,32.39,32.55,235306.0,30.682,30.7103,30.5031,30.6538,235306.0
2024-01-11 10:30:00,32.57,32.63,32.45,32.62,266251.0,30.6726,30.7291,30.5596,30.7197,266251.0
2024-01-11 11:00:00,32.63,32.67,32.5,32.52,184266.0,30.7291,30.7668,30.6067,30.6255,184266.0
2024-01-11 11:30:00,32.54,32.75,32.53,32.69,184452.0,30.6443,30.8421,30.6349,30.7856,184452.0
2024-01-11 12:00:00,32.68,32.81,32.56,32.56,144420.0,30.7762,30.8986,30.6632,30.6632,144420.0
2024-01-11 12:30:00,32.56,32.6,32.47,32.47,136146.0,30.6632,30.7009,30.5784,30.5784,136146.0
2024-01-11 13:00:00,32.48,32.53,32.43,32.43,162733.0,30.5878,30.6349,30.5408,30.5408,162733.0
2024-01-11 13:30:00,32.42,32.43,32.34,32.39,156473.0,30.5313,30.5408,30.456,30.5031,156473.0
2024-01-11 14:00:00,32.4,32.44,32.28,32.33,164345.0,30.5125,30.5502,30.3995,30.4466,164345.0
2024-01-11 14:30:00,32.34,32.38,32.29,32.37,148584.0,30.456,30.4937,30.4089,30.4843,148584.0
2024-01-11 15:00:00,32.38,32.47,32.3,32.41,339141.0,30.4937,30.5784,30.4183,30.5219,339141.0
2024-01-11 15:30:00,32.4,32.49,32.4,32.46,540896.0,30.5125,30.5973,30.5125,30.569,540896.0
2024-01-12 09:30:00,33.08,33.21,32.94,33.0,438832.0,31.1529,31.2753,31.021,31.0776,438832.0
2024-01-12 10:00:00,33.0,33.0,32.8,32.85,191796.0,31.0776,31.0776,30.8892,30.9363,191796.0
2024-01-12 10:30:00,32.86,32.86,32.69,32.73,277098.0,30.9457,30.9457,30.7856,30.8233,277098.0
2024-01-12 11:00:00,32.73,32.76,32.56,32.63,176391.0,30.8233,30.8515,30.6632,30.7291,176391.0
2024-01-12 11:30:00,32.62,32.65,32.5,32.59,129672.0,30.7197,30.7479,30.6067,30.6914,129672.0
2024-01-12 12:00:00,32.6,32.62,32.47,32.53,109504.0,30.7009,30.7197,30.5784,30.6349,109504.0
2024-01-12 12:30:00,32.52,32.59,32.42,32.51,186265.0,30.6255,30.6914,30.5313,30.6161,186265.0
2024-01-12 13:00:00,32.5,32.57,32.49,32.55,409256.0,30.6067,30.6726,30.5973,30.6538,409256.0
2024-01-12 13:30:00,32.55,32.56,32.5,32.54,183156.0,30.6538,30.6632,30.6067,30.6443,183156.0
2024-01-12 14:00:00,32.53,32.53,32.44,32.45,126151.0,30.6349,30.6349,30.5502,30.5596,126151.0
2024-01-12 14:30:00,32.45,32.45,32.36,32.39,189982.0,30.5596,30.5596,30.4748,30.5031,189982.0
2024-01-12 15:00:00,32.39,32.42,32.33,32.34,223951.0,30.5031,30.5313,30.4466,30.456,223951.0
2024-01-12 15:30:00,32.34,32.54,32.3,32.53,638326.0,30.456,30.6443,30.4183,30.6349,638326.0
2024-01-16 09:30:00,32.1,32.2,31.59,31.61,530487.0,30.23,30.3242,29.7497,29.7685,530487.0
2024-01-16 10:00:00,31.61,31.82,31.58,31.76,406828.0,29.7685,29.9663,29.7403,29.9098,406828.0
2024-01-16 10:30:00,31.77,31.8,31.62,31.64,306330.0,29.9192,29.9475,29.7779,29.7968,306330.0
2024-01-16 11:00:00,31.64,31.77,31.54,31.71,250958.0,29.7968,29.9192,29.7026,29.8627,250958.0
2024-01-16 11:30:00,31.71,31.83,31.71,31.74,160970.0,29.8627,29.9757,29.8627,29.891,160970.0
2024-01-16 12:00:00,31.73,31.75,31.61,31.65,111396.0,29.8815,29.9004,29.7685,29.8062,111396.0
2024-01-16 12:30:00,31.65,31.67,31.56,31.65,150625.0,29.8062,29.825,29.7214,29.8062,150625.0
2024-01-16 13:00:00,31.64,31.69,31.56,31.62,423020.0,29.7968,29.8439,29.7214,29.7779,423020.0
2024-01-16 13:30:00,31.62,31.65,31.45,31.5,208317.0,29.7779,29.8062,29.6178,29.6649,208317.0
2024-01-16 14:00:00,31.5,31.52,31.37,31.48,194049.0,29.6649,29.6838,29.5425,29.6461,194049.0
2024-01-16 14:30:00,31.48,31.54,31.43,31.44,196773.0,29.6461,29.7026,29.599,29.6084,196773.0
2024-01-16 15:00:00,31.43,31.47,31.33,31.35,338160.0,29.599,29.6367,29.5048,29.5237,338160.0
2024-01-16 15:30:00,31.35,31.37,31.22,31.27,758240.0,29.5237,29.5425,29.4012,29.4483,758240.0
2024-01-17 09:30:00,30.94,31.15,30.7,31.15,580058.0,29.1376,29.3353,28.9115,29.3353,580058.0
2024-01-17 10:00:00,31.16,31.26,31.09,31.22,313006.0,29.3447,29.4389,29.2788,29.4012,313006.0
2024-01-17 10:30:00,31.21,31.32,31.05,31.05,248273.0,29.3918,29.4954,29.2412,29.2412,248273.0
2024-01-17 11:00:00,31.05,31.17,31.01,31.1,171475.0,29.2412,29.3542,29.2035,29.2882,171475.0
2024-01-17 11:30:00,31.1,31.19,31.0,31.03,148428.0,29.2882,29.373,29.1941,29.2223,148428.0
2024-01-17 12:00:00,31.03,31.05,30.93,31.03,134961.0,29.2223,29.2412,29.1281,29.2223,134961.0
2024-01-17 12:30:00,31.03,31.06,30.97,30.98,97707.0,29.2223,29.2506,29.1658,29.1752,97707.0
2024-01-17 13:00:00,30.98,30.99,30.9,30.92,208853.0,29.1752,29.1846,29.0999,29.1187,208853.0
2024-01-17 13:30:00,30.92,30.93,30.82,30.91,115575.0,29.1187,29.1281,29.0245,29.1093,115575.0
2024-01-17 14:00:00,30.91,31.03,30.9,30.95,148722.0,29.1093,29.2223,29.0999,29.147,148722.0
2024-01-17 14:30:00,30.96,30.99,30.89,30.94,169987.0,29.1564,29.1846,29.0905,29.1376,169987.0
2024-01-17 15:00:00,30.93,30.94,30.74,30.75,475621.0,29.1281,29.1376,28.9492,28.9586,475621.0
2024-01-17 15:30:00,30.75,30.85,30.73,30.8,1019286.0,28.9586,29.0528,28.9398,29.0057,1019286.0
2024-01-18 09:30:00,30.8,30.81,30.37,30.51,495291.0,29.0057,29.0151,28.6008,28.7326,495291.0
2024-01-18 10:00:00,30.51,30.68,30.46,30.48,242331.0,28.7326,28.8927,28.6855,28.7044,242331.0
2024-01-18 10:30:00,30.47,30.55,30.31,30.32,215685.0,28.6949,28.7703,28.5443,28.5537,215685.0
2024-01-18 11:00:00,30.32,30.49,30.23,30.46,336430.0,28.5537,28.7138,28.4689,28.6855,336430.0
2024-01-18 11:30:00,30.47,30.63,30.4,30.63,237926.0,28.6949,28.8456,28.629,28.8456,237926.0
2024-01-18 12:00:00,30.63,30.69,30.51,30.52,239683.0,28.8456,28.9021,28.7326,28.742,239683.0
2024-01-18 12:30:00,30.51,30.51,30.42,30.46,153906.0,28.7326,28.7326,28.6479,28.6855,153906.0
2024-01-18 13:00:00,30.46,30.49,30.39,30.41,178425.0,28.6855,28.7138,28.6196,28.6384,178425.0
2024-01-18 13:30:00,30.41,30.52,30.41,30.5,200268.0,28.6384,28.742,28.6384,28.7232,200268.0
2024-01-18 14:00:00,30.5,30.59,30.48,30.59,172409.0,28.7232,28.8079,28.7044,28.8079,172409.0
2024-01-18 14:30:00,30.6,30.64,30.53,30.63,270106.0,28.8174,28.855,28.7514,28.8456,270106.0
2024-01-18 15:00:00,30.63,30.65,30.55,30.63,248660.0,28.8456,28.8645,28.7703,28.8456,248660.0
2024-01-18 15:30:00,30.63,30.71,30.6,30.66,776378.0,28.8456,28.921,28.8174,28.8739,776378.0
2024-01-19 09:30:00,30.49,30.55,30.32,30.4,622218.0,28.9501,29.0071,28.7887,28.8647,622218.0
2024-01-19 10:00:00,30.42,30.49,30.18,30.19,315320.0,28.8837,28.9501,28.6558,28.6653,315320.0
2024-01-19 10:30:00,30.18,30.21,30.1,30.16,309579.0,28.6558,28.6843,28.5798,28.6368,309579.0
2024-01-19 11:00:00,30.16,30.2,30.01,30.07,257799.0,28.6368,28.6748,28.4944,28.5514,257799.0
2024-01-19 11:30:00,30.08,30.1,29.95,30.09,351157.0,28.5608,28.5798,28.4374,28.5703,351157.0
2024-01-19 12:00:00,30.09,30.17,30.01,30.17,251936.0,28.5703,28.6463,28.4944,28.6463,251936.0
2024-01-19 12:30:00,30.17,30.18,30.06,30.14,199211.0,28.6463,28.6558,28.5419,28.6178,199211.0
2024-01-19 13:00:00,30.14,30.24,30.09,30.24,140790.0,28.6178,28.7128,28.5703,28.7128,140790.0
2024-01-19 13:30:00,30.25,30.26,30.16,30.21,260271.0,28.7223,28.7318,28.6368,28.6843,260271.0
2024-01-19 14:00:00,30.22,30.36,30.17,30.31,540535.0,28.6938,28.8267,28.6463,28.7792,540535.0
2024-01-19 14:30:00,30.32,30.35,30.26,30.32,166346.0,28.7887,28.8172,28.7318,28.7887,166346.0
2024-01-19 15:00:00,30.32,30.38,30.26,30.36,686696.0,28.7887,28.8457,28.7318,28.8267,686696.0
2024-01-19 15:30:00,30.35,30.38,30.28,30.36,1174543.0,28.8172,28.8457,28.7507,28.8267,1174543.0
2024-01-22 09:30:00,30.31,30.67,30.09,30.66,545715.0,28.7792,29.121,28.5703,29.1116,545715.0
2024-01-22 10:00:00,30.65,30.86,30.65,30.77,418452.0,29.1021,29.3015,29.1021,29.216,418452.0
2024-01-22 10:30:00,30.77,30.78,30.58,30.63,272632.0,29.216,29.2255,29.0356,29.0831,272632.0
2024-01-22 11:00:00,30.63,30.64,30.45,30.56,277663.0,29.0831,29.0926,28.9122,29.0166,277663.0
2024-01-22 11:30:00,30.56,30.67,30.55,30.67,280546.0,29.0166,29.121,29.0071,29.121,280546.0
2024-01-22 12:00:00,30.67,30.73,30.61,30.63,272557.0,29.121,29.178,29.0641,29.0831,272557.0
2024-01-22 12:30:00,30.63,30.77,30.61,30.76,198939.0,29.0831,29.216,29.0641,29.2065,198939.0
2024-01-22 13:00:00,30.77,30.91,30.71,30.72,279239.0,29.216,29.3489,29.159,29.1685,279239.0
2024-01-22 13:30:00,30.71,30.77,30.69,30.72,191048.0,29.159,29.216,29.14,29.1685,191048.0
2024-01-22 14:00:00,30.71,30.73,30.57,30.64,165110.0,29.159,29.178,29.0261,29.0926,165110.0
2024-01-22 14:30:00,30.64,30.64,30.55,30.57,218479.0,29.0926,29.0926,29.0071,29.0261,218479.0
2024-01-22 15:00:00,30.57,30.68,30.51,30.67,237510.0,29.0261,29.1305,28.9691,29.121,237510.0
2024-01-22 15:30:00,30.68,30.72,30.62,30.71,720273.0,29.1305,29.1685,29.0736,29.159,720273.0
2024-01-23 09:30:00,30.54,30.87,30.53,30.84,545534.0,28.9976,29.3109,28.9881,29.2825,545534.0
2024-01-23 10:00:00,30.84,31.1,30.79,30.88,308333.0,29.2825,29.5293,29.235,29.3204,308333.0
2024-01-23 10:30:00,30.88,30.88,30.45,30.54,313185.0,29.3204,29.3204,28.9122,28.9976,313185.0
2024-01-23 11:00:00,30.55,30.68,30.5,30.64,272590.0,29.0071,29.1305,28.9596,29.0926,272590.0
2024-01-23 11:30:00,30.63,30.66,30.57,30.63,117932.0,29.0831,29.1116,29.0261,29.0831,117932.0
2024-01-23 12:00:00,30.62,30.68,30.59,30.6,157412.0,29.0736,29.1305,29.0451,29.0546,157412.0
2024-01-23 12:30:00,30.6,30.66,30.57,30.66,121006.0,29.0546,29.1116,29.0261,29.1116,121006.0
2024-01-23 13:00:00,30.66,30.67,30.57,30.66,244049.0,29.1116,29.121,29.0261,29.1116,244049.0
2024-01-23 13:30:00,30.66,30.72,30.61,30.67,171927.0,29.1116,29.1685,29.0641,29.121,171927.0
2024-01-23 14:00:00,30.67,30.73,30.67,30.7,296053.0,29.121,29.178,29.121,29.1495,296053.0
2024-01-23 14:30:00,30.7,30.79,30.65,30.78,295359.0,29.1495,29.235,29.1021,29.2255,295359.0
2024-01-23 15:00:00,30.78,30.89,30.77,30.87,244403.0,29.2255,29.3299,29.216,29.3109,244403.0
2024-01-23 15:30:00,30.87,30.9,30.72,30.84,1216463.0,29.3109,29.3394,29.1685,29.2825,1216463.0
2024-01-24 09:30:00,31.11,31.29,30.92,30.94,564827.0,29.5388,29.7097,29.3584,29.3774,564827.0
2024-01-24 10:00:00,30.94,31.09,30.79,31.07,731363.0,29.3774,29.5198,29.235,29.5008,731363.0
2024-01-24 10:30:00,31.08,31.3,31.02,31.27,386704.0,29.5103,29.7192,29.4534,29.6907,386704.0
2024-01-24 11:00:00,31.28,31.41,31.28,31.36,284040.0,29.7002,29.8237,29.7002,29.7762,284040.0
2024-01-24 11:30:00,31.36,31.48,31.3,31.42,273817.0,29.7762,29.8901,29.7192,29.8332,273817.0
2024-01-24 12:00:00,31.43,31.43,31.25,31.29,208576.0,29.8427,29.8427,29.6718,29.7097,208576.0
2024-01-24 12:30:00,31.29,31.3,31.19,31.25,168373.0,29.7097,29.7192,29.6148,29.6718,168373.0
2024-01-24 13:00:00,31.27,31.27,31.03,31.05,179872.0,29.6907,29.6907,29.4629,29.4819,179872.0
2024-01-24 13:30:00,31.05,31.21,30.98,31.2,285832.0,29.4819,29.6338,29.4154,29.6243,285832.0
2024-01-24 14:00:00,31.21,31.32,31.2,31.28,202387.0,29.6338,29.7382,29.6243,29.7002,202387.0
2024-01-24 14:30:00,31.28,31.38,31.25,31.37,171638.0,29.7002,29.7952,29.6718,29.7857,171638.0
2024-01-24 15:00:00,31.36,31.38,31.24,31.27,251374.0,29.7762,29.7952,29.6623,29.6907,251374.0
2024-01-24 15:30:00,31.27,31.44,31.26,31.39,671946.0,29.6907,29.8522,29.6813,29.8047,671946.0
2024-01-25 09:30:00,31.5,31.69,31.32,31.57,429788.0,29.9091,30.0895,29.7382,29.9756,429788.0
2024-01-25 10:00:00,31.59,31.64,31.35,31.36,359214.0,29.9946,30.0421,29.7667,29.7762,359214.0
2024-01-25 10:30:00,31.36,31.39,31.1,31.17,427688.0,29.7762,29.8047,29.5293,29.5958,427688.0
2024-01-25 11:00:00,31.16,31.33,31.1,31.32,175628.0,29.5863,29.7477,29.5293,29.7382,175628.0
2024-01-25 11:30:00,31.32,31.43,31.27,31.37,165458.0,29.7382,29.8427,29.6907,29.7857,165458.0
2024-01-25 12:00:00,31.37,31.38,31.29,31.3,154119.0,29.7857,29.7952,29.7097,29.7192,154119.0
2024-01-25 12:30:00,31.3,31.49,31.3,31.46,143125.0,29.7192,29.8996,29.7192,29.8712,143125.0
2024-01-25 13:00:00,31.46,31.63,31.46,31.62,190384.0,29.8712,30.0326,29.8712,30.0231,190384.0
2024-01-25 13:30:00,31.62,31.76,31.62,31.71,282311.0,30.0231,30.156,30.0231,30.1085,282311.0
2024-01-25 14:00:00,31.71,31.88,31.67,31.86,200020.0,30.1085,30.2699,30.0705,30.2509,200020.0
2024-01-25 14:30:00,31.86,31.98,31.85,31.93,276089.0,30.2509,30.3649,30.2415,30.3174,276089.0
2024-01-25 15:00:00,31.93,31.95,31.85,31.89,165646.0,30.3174,30.3364,30.2415,30.2794,165646.0
2024-01-25 15:30:00,31.89,32.05,31.86,32.05,572119.0,30.2794,30.4314,30.2509,30.4314,572119.0
2024-01-26 09:30:00,32.07,32.17,31.94,32.11,298490.0,30.4503,30.5453,30.3269,30.4883,298490.0
2024-01-26 10:00:00,32.11,32.23,32.0,32.2,217447.0,30.4883,30.6023,30.3839,30.5738,217447.0
2024-01-26 10:30:00,32.2,32.27,32.06,32.1,222802.0,30.5738,30.6402,30.4408,30.4788,222802.0
2024-01-26 11:00:00,32.1,32.1,31.73,31.78,154939.0,30.4788,30.4788,30.1275,30.175,154939.0
2024-01-26 11:30:00,31.78,31.84,31.75,31.78,122570.0,30.175,30.232,30.1465,30.175,122570.0
2024-01-26 12:00:00,31.77,31.77,31.63,31.71,170422.0,30.1655,30.1655,30.0326,30.1085,170422.0
2024-01-26 12:30:00,31.72,31.8,31.68,31.78,128857.0,30.118,30.194,30.08,30.175,128857.0
2024-01-26 13:00:00,31.79,31.92,31.76,31.88,158497.0,30.1845,30.3079,30.156,30.2699,158497.0
2024-01-26 13:30:00,31.88,32.0,31.88,31.99,188597.0,30.2699,30.3839,30.2699,30.3744,188597.0
2024-01-26 14:00:00,31.98,32.08,31.98,32.04,148703.0,30.3649,30.4598,30.3649,30.4219,148703.0
2024-01-26 14:30:00,32.03,32.15,32.01,32.15,116156.0,30.4124,30.5263,30.3934,30.5263,116156.0
2024-01-26 15:00:00,32.14,32.18,32.07,32.08,176442.0,30.5168,30.5548,30.4503,30.4598,176442.0
2024-01-26 15:30:00,32.07,32.16,32.04,32.12,850928.0,30.4503,30.5358,30.4219,30.4978,850928.0
2024-01-29 09:30:00,32.04,32.12,31.41,31.52,489871.0,30.4219,30.4978,29.8237,29.9281,489871.0
2024-01-29 10:00:00,31.53,31.58,31.43,31.45,308755.0,29.9376,29.9851,29.8427,29.8617,308755.0
2024-01-29 10:30:00,31.45,31.63,31.39,31.54,244159.0,29.8617,30.0326,29.8047,29.9471,244159.0
2024-01-29 11:00:00,31.53,31.67,31.51,31.53,214106.0,29.9376,30.0705,29.9186,29.9376,214106.0
2024-01-29 11:30:00,31.54,31.61,31.5,31.6,163270.0,29.9471,30.0136,29.9091,30.0041,163270.0
2024-01-29 12:00:00,31.6,31.66,31.54,31.64,150626.0,30.0041,30.0611,29.9471,30.0421,150626.0
2024-01-29 12:30:00,31.64,31.66,31.46,31.53,133366.0,30.0421,30.0611,29.8712,29.9376,133366.0
2024-01-29 13:00:00,31.52,31.61,31.48,31.6,156432.0,29.9281,30.0136,29.8901,30.0041,156432.0
2024-01-29 13:30:00,31.6,31.67,31.58,31.64,140059.0,30.0041,30.0705,29.9851,30.0421,140059.0
2024-01-29 14:00:00,31.64,31.67,31.55,31.64,168364.0,30.0421,30.0705,29.9566,30.0421,168364.0
2024-01-29 14:30:00,31.64,31.71,31.62,31.67,219996.0,30.0421,30.1085,30.0231,30.0705,219996.0
2024-01-29 15:00:00,31.68,31.88,31.67,31.8,301465.0,30.08,30.2699,30.0705,30.194,301465.0
2024-01-29 15:30:00,31.79,31.88,31.77,31.87,814124.0,30.1845,30.2699,30.1655,30.2604,814124.0
2024-01-30 09:30:00,31.45,31.88,31.36,31.83,470477.0,29.8617,30.2699,29.7762,30.2225,470477.0
2024-01-30 10:00:00,31.84,31.96,31.48,31.52,459328.0,30.232,30.3459,29.8901,29.9281,459328.0
2024-01-30 10:30:00,31.53,31.98,31.53,31.98,464941.0,29.9376,30.3649,29.9376,30.3649,464941.0
2024-01-30 11:00:00,31.99,32.01,31.83,31.98,278233.0,30.3744,30.3934,30.2225,30.3649,278233.0
2024-01-30 11:30:00,31.99,32.18,31.97,32.09,191355.0,30.3744,30.5548,30.3554,30.4693,191355.0
2024-01-30 12:00:00,32.09,32.12,32.0,32.0,144992.0,30.4693,30.4978,30.3839,30.3839,144992.0
2024-01-30 12:30:00,31.99,32.01,31.85,31.95,160910.0,30.3744,30.3934,30.2415,30.3364,160910.0
2024-01-30 13:00:00,31.95,32.1,31.92,32.09,157544.0,30.3364,30.4788,30.3079,30.4693,157544.0
2024-01-30 13:30:00,32.1,32.27,32.09,32.23,175202.0,30.4788,30.6402,30.4693,30.6023,175202.0
2024-01-30 14:00:00,32.24,32.35,32.22,32.33,157588.0,30.6118,30.7162,30.5928,30.6972,157588.0
2024-01-30 14:30:00,32.33,32.41,32.3,32.38,145174.0,30.6972,30.7732,30.6687,30.7447,145174.0
2024-01-30 15:00:00,32.38,32.46,32.3,32.46,516856.0,30.7447,30.8206,30.6687,30.8206,516856.0
2024-01-30 15:30:00,32.47,32.48,32.35,32.43,533117.0,30.8301,30.8396,30.7162,30.7922,533117.0
2024-01-31 09:30:00,32.46,32.52,31.79,31.81,447433.0,30.8206,30.8776,30.1845,30.2035,447433.0
2024-01-31 10:00:00,31.8,32.06,31.72,32.04,266079.0,30.194,30.4408,30.118,30.4219,266079.0
2024-01-31 10:30:00,32.05,32.14,31.92,32.08,348632.0,30.4314,30.5168,30.3079,30.4598,348632.0
2024-01-31 11:00:00,32.09,32.14,31.86,31.89,193998.0,30.4693,30.5168,30.2509,30.2794,193998.0
2024-01-31 11:30:00,31.88,31.9,31.61,31.76,238787.0,30.2699,30.2889,30.0136,30.156,238787.0
2024-01-31 12:00:00,31.76,31.87,31.75,31.85,182444.0,30.156,30.2604,30.1465,30.2415,182444.0
2024-01-31 12:30:00,31.84,31.9,31.76,31.88,188953.0,30.232,30.2889,30.156,30.2699,188953.0
2024-01-31 13:00:00,31.88,31.9,31.73,31.79,114886.0,30.2699,30.2889,30.1275,30.1845,114886.0
2024-01-31 13:30:00,31.79,31.85,31.75,31.84,153252.0,30.1845,30.2415,30.1465,30.232,153252.0
2024-01-31 14:00:00,31.84,31.95,31.69,31.74,178025.0,30.232,30.3364,30.0895,30.137,178025.0
2024-01-31 14:30:00,31.74,32.07,31.71,31.75,251181.0,30.137,30.4503,30.1085,30.1465,251181.0
2024-01-31 15:00:00,31.75,31.75,31.48,31.68,266832.0,30.1465,30.1465,29.8901,30.08,266832.0
2024-01-31 15:30:00,31.68,31.68,31.29,31.32,939225.0,30.08,30.08,29.7097,29.7382,939225.0
2024-02-01 09:30:00,31.44,31.71,31.37,31.49,499185.0,29.8522,30.1085,29.7857,29.8996,499185.0
2024-02-01 10:00:00,31.47,31.56,31.36,31.46,304782.0,29.8806,29.9661,29.7762,29.8712,304782.0
2024-02-01 10:30:00,31.44,31.44,31.12,31.18,267327.0,29.8522,29.8522,29.5483,29.6053,267327.0
2024-02-01 11:00:00,31.18,31.22,31.03,31.21,240958.0,29.6053,29.6433,29.4629,29.6338,240958.0
2024-02-01 11:30:00,31.22,31.37,31.21,31.36,210040.0,29.6433,29.7857,29.6338,29.7762,210040.0
2024-02-01 12:00:00,31.36,31.5,31.35,31.46,189132.0,29.7762,29.9091,29.7667,29.8712,189132.0
2024-02-01 12:30:00,31.47,31.51,30.75,30.78,411334.0,29.8806,29.9186,29.197,29.2255,411334.0
2024-02-01 13:00:00,30.78,31.06,30.67,31.03,305929.0,29.2255,29.4914,29.121,29.4629,305929.0
2024-02-01 13:30:00,31.03,31.24,30.98,30.99,399067.0,29.4629,29.6623,29.4154,29.4249,399067.0
2024-02-01 14:00:00,31.0,31.02,30.69,30.71,312794.0,29.4344,29.4534,29.14,29.159,312794.0
2024-02-01 14:30:00,30.71,30.83,30.61,30.75,261044.0,29.159,29.273,29.0641,29.197,261044.0
2024-02-01 15:00:00,30.75,30.83,30.7,30.78,471465.0,29.197,29.273,29.1495,29.2255,471465.0
2024-02-01 15:30:00,30.78,30.84,30.74,30.79,675386.0,29.2255,29.2825,29.1875,29.235,675386.0
2024-02-02 09:30:00,30.76,30.76,30.16,30.32,454934.0,29.2065,29.2065,28.6368,28.7887,454934.0
2024-02-02 10:00:00,30.31,30.69,30.17,30.65,278090.0,28.7792,29.14,28.6463,29.1021,278090.0
2024-02-02 10:30:00,30.66,30.69,30.43,30.5,225285.0,29.1116,29.14,28.8932,28.9596,225285.0
2024-02-02 11:00:00,30.51,30.6,30.4,30.55,396931.0,28.9691,29.0546,28.8647,29.0071,396931.0
2024-02-02 11:30:00,30.55,30.65,30.49,30.54,183912.0,29.0071,29.1021,28.9501,28.9976,183912.0
2024-02-02 12:00:00,30.54,30.62,30.46,30.62,108580.0,28.9976,29.0736,28.9217,29.0736,108580.0
2024-02-02 12:30:00,30.62,30.66,30.38,30.48,161925.0,29.0736,29.1116,28.8457,28.9406,161925.0
2024-02-02 13:00:00,30.48,30.55,30.41,30.43,137702.0,28.9406,29.0071,28.8742,28.8932,137702.0
2024-02-02 13:30:00,30.43,30.46,30.34,30.4,107464.0,28.8932,28.9217,28.8077,28.8647,107464.0
2024-02-02 14:00:00,30.41,30.48,30.35,30.41,93921.0,28.8742,28.9406,28.8172,28.8742,93921.0
2024-02-02 14:30:00,30.41,30.48,30.37,30.46,297009.0,28.8742,28.9406,28.8362,28.9217,297009.0
2024-02-02 15:00:00,30.47,30.55,30.43,30.5,387471.0,28.9312,29.0071,28.8932,28.9596,387471.0
2024-02-02 15:30:00,30.5,30.51,30.23,30.23,513411.0,28.9596,28.9691,28.7033,28.7033,513411.0
2024-02-05 09:30:00,30.02,30.02,29.57,29.68,671153.0,28.5039,28.5039,28.0766,28.181,671153.0
2024-02-05 10:00:00,29.7,29.78,29.47,29.5,304313.0,28.2,28.276,27.9817,28.0101,304313.0
2024-02-05 10:30:00,29.51,29.69,29.48,29.65,201915.0,28.0196,28.1905,27.9911,28.1526,201915.0
2024-02-05 11:00:00,29.65,29.87,29.59,29.76,306430.0,28.1526,28.3615,28.0956,28.257,306430.0
2024-02-05 11:30:00,29.76,29.89,29.72,29.77,229874.0,28.257,28.3804,28.219,28.2665,229874.0
2024-02-05 12:00:00,29.78,29.9,29.77,29.84,247443.0,28.276,28.3899,28.2665,28.333,247443.0
2024-02-05 12:30:00,29.85,29.96,29.84,29.96,271144.0,28.3425,28.4469,28.333,28.4469,271144.0
2024-02-05 13:00:00,29.96,30.15,29.92,30.11,186643.0,28.4469,28.6273,28.4089,28.5893,186643.0
2024-02-05 13:30:00,30.1,30.2,30.01,30.03,308509.0,28.5798,28.6748,28.4944,28.5134,308509.0
2024-02-05 14:00:00,30.03,30.06,29.88,29.91,190439.0,28.5134,28.5419,28.3709,28.3994,190439.0
2024-02-05 14:30:00,29.91,29.96,29.87,29.88,238140.0,28.3994,28.4469,28.3615,28.3709,238140.0
2024-02-05 15:00:00,29.88,29.9,29.78,29.88,285528.0,28.3709,28.3899,28.276,28.3709,285528.0
2024-02-05 15:30:00,29.89,29.91,29.78,29.79,820263.0,28.3804,28.3994,28.276,28.2855,820263.0
2024-02-06 09:30:00,30.01,30.36,29.82,30.24,324276.0,28.4944,28.8267,28.314,28.7128,324276.0
2024-02-06 10:00:00,30.25,30.47,30.18,30.47,402397.0,28.7223,28.9312,28.6558,28.9312,402397.0
2024-02-06 10:30:00,30.46,30.57,30.38,30.42,217633.0,28.9217,29.0261,28.8457,28.8837,217633.0
2024-02-06 11:00:00,30.42,30.56,30.37,30.49,237486.0,28.8837,29.0166,28.8362,28.9501,237486.0
2024-02-06 11:30:00,30.48,30.6,30.43,30.54,226146.0,28.9406,29.0546,28.8932,28.9976,226146.0
2024-02-06 12:00:00,30.54,30.77,30.53,30.56,294590.0,28.9976,29.216,28.9881,29.0166,294590.0
2024-02-06 12:30:00,30.56,30.68,30.53,30.56,197835.0,29.0166,29.1305,28.9881,29.0166,197835.0
2024-02-06 13:00:00,30.55,30.57,30.44,30.55,130197.0,29.0071,29.0261,28.9027,29.0071,130197.0
2024-02-06 13:30:00,30.55,30.75,30.53,30.7,224578.0,29.0071,29.197,28.9881,29.1495,224578.0
2024-02-06 14:00:00,30.71,30.73,30.51,30.57,215754.0,29.159,29.178,28.9691,29.0261,215754.0
2024-02-06 14:30:00,30.57,30.63,30.49,30.61,128004.0,29.0261,29.0831,28.9501,29.0641,128004.0
2024-02-06 15:00:00,30.61,30.61,30.44,30.46,201721.0,29.0641,29.0641,28.9027,28.9217,201721.0
2024-02-06 15:30:00,30.46,30.52,30.4,30.51,613366.0,28.9217,28.9786,28.8647,28.9691,613366.0
2024-02-07 09:30:00,30.58,30.86,30.27,30.28,302742.0,29.0356,29.3015,28.7413,28.7507,302742.0
2024-02-07 10:00:00,30.28,30.34,30.17,30.33,213315.0,28.7507,28.8077,28.6463,28.7982,213315.0
2024-02-07 10:30:00,30.33,30.39,30.24,30.3,194922.0,28.7982,28.8552,28.7128,28.7697,194922.0
2024-02-07 11:00:00,30.3,30.43,30.26,30.42,229317.0,28.7697,28.8932,28.7318,28.8837,229317.0
2024-02-07 11:30:00,30.43,30.52,30.43,30.5,257896.0,28.8932,28.9786,28.8932,28.9596,257896.0
2024-02-07 12:00:00,30.49,30.57,30.41,30.47,166294.0,28.9501,29.0261,28.8742,28.9312,166294.0
2024-02-07 12:30:00,30.48,30.55,30.4,30.54,145836.0,28.9406,29.0071,28.8647,28.9976,145836.0
2024-02-07 13:00:00,30.55,30.7,30.51,30.7,194120.0,29.0071,29.1495,28.9691,29.1495,194120.0
2024-02-07 13:30:00,30.7,30.71,30.55,30.62,170284.0,29.1495,29.159,29.0071,29.0736,170284.0
2024-02-07 14:00:00,30.62,30.71,30.6,30.69,106440.0,29.0736,29.159,29.0546,29.14,106440.0
2024-02-07 14:30:00,30.69,30.7,30.53,30.55,155271.0,29.14,29.1495,28.9881,29.0071,155271.0
2024-02-07 15:00:00,30.55,30.61,30.52,30.58,236258.0,29.0071,29.0641,28.9786,29.0356,236258.0
2024-02-07 15:30:00,30.58,30.63,30.52,30.55,471479.0,29.0356,29.0831,28.9786,29.0071,471479.0
2024-02-08 09:30:00,30.59,30.77,30.47,30.63,592680.0,29.0451,29.216,28.9312,29.0831,592680.0
2024-02-08 10:00:00,30.63,30.81,30.45,30.5,640509.0,29.0831,29.254,28.9122,28.9596,640509.0
2024-02-08 10:30:00,30.52,30.67,30.41,30.44,661045.0,28.9786,29.121,28.8742,28.9027,661045.0
2024-02-08 11:00:00,30.44,30.5,30.34,30.38,251451.0,28.9027,28.9596,28.8077,28.8457,251451.0
2024-02-08 11:30:00,30.38,30.43,30.3,30.42,233116.0,28.8457,28.8932,28.7697,28.8837,233116.0
2024-02-08 12:00:00,30.42,30.47,30.38,30.4,149109.0,28.8837,28.9312,28.8457,28.8647,149109.0
2024-02-08 12:30:00,30.4,30.48,30.39,30.46,182612.0,28.8647,28.9406,28.8552,28.9217,182612.0
2024-02-08 13:00:00,30.46,30.54,30.3,30.33,172211.0,28.9217,28.9976,28.7697,28.7982,172211.0
2024-02-08 13:30:00,30.33,30.5,30.31,30.5,141415.0,28.7982,28.9596,28.7792,28.9596,141415.0
2024-02-08 14:00:00,30.49,30.61,30.46,30.56,266442.0,28.9501,29.0641,28.9217,29.0166,266442.0
2024-02-08 14:30:00,30.57,30.62,30.5,30.6,211624.0,29.0261,29.0736,28.9596,29.0546,211624.0
2024-02-08 15:00:00,30.6,30.66,30.5,30.53,561336.0,29.0546,29.1116,28.9596,28.9881,561336.0
2024-02-08 15:30:00,30.53,30.55,30.44,30.48,1055171.0,28.9881,29.0071,28.9027,28.9406,1055171.0
2024-02-09 09:30:00,30.57,30.69,30.33,30.53,566602.0,29.0261,29.14,28.7982,28.9881,566602.0
2024-02-09 10:00:00,30.52,30.56,30.28,30.4,537124.0,28.9786,29.0166,28.7507,28.8647,537124.0
2024-02-09 10:30:00,30.39,30.51,30.26,30.27,325952.0,28.8552,28.9691,28.7318,28.7413,325952.0
2024-02-09 11:00:00,30.27,30.36,30.21,30.26,246377.0,28.7413,28.8267,28.6843,28.7318,246377.0
2024-02-09 11:30:00,30.27,30.31,30.15,30.25,235678.0,28.7413,28.7792,28.6273,28.7223,235678.0
2024-02-09 12:00:00,30.26,30.33,30.19,30.23,215128.0,28.7318,28.7982,28.6653,28.7033,215128.0
2024-02-09 12:30:00,30.22,30.23,30.07,30.1,200740.0,28.6938,28.7033,28.5514,28.5798,200740.0
2024-02-09 13:00:00,30.11,30.26,30.07,30.24,160838.0,28.5893,28.7318,28.5514,28.7128,160838.0
2024-02-09 13:30:00,30.25,30.26,30.12,30.13,222302.0,28.7223,28.7318,28.5988,28.6083,222302.0
2024-02-09 14:00:00,30.13,30.19,30.08,30.1,190355.0,28.6083,28.6653,28.5608,28.5798,190355.0
2024-02-09 14:30:00,30.1,30.11,29.89,29.89,244532.0,28.5798,28.5893,28.3804,28.3804,244532.0
2024-02-09 15:00:00,29.88,30.02,29.81,30.01,257647.0,28.3709,28.5039,28.3045,28.4944,257647.0
2024-02-09 15:30:00,30.01,30.03,29.8,29.89,766946.0,28.4944,28.5134,28.295,28.3804,766946.0
2024-02-12 09:30:00,29.94,30.78,29.94,30.74,478331.0,28.4279,29.2255,28.4279,29.1875,478331.0
2024-02-12 10:00:00,30.74,30.84,30.55,30.63,257058.0,29.1875,29.2825,29.0071,29.0831,257058.0
2024-02-12 10:30:00,30.63,30.71,30.53,30.56,221233.0,29.0831,29.159,28.9881,29.0166,221233.0
2024-02-12 11:00:00,30.55,30.76,30.49,30.65,666690.0,29.0071,29.2065,28.9501,29.1021,666690.0
2024-02-12 11:30:00,30.64,30.77,30.58,30.75,1016713.0,29.0926,29.216,29.0356,29.197,1016713.0
2024-02-12 12:00:00,30.74,30.79,30.66,30.69,329322.0,29.1875,29.235,29.1116,29.14,329322.0
2024-02-12 12:30:00,30.68,30.68,30.54,30.65,193843.0,29.1305,29.1305,28.9976,29.1021,193843.0
2024-02-12 13:00:00,30.66,30.73,30.64,30.7,175395.0,29.1116,29.178,29.0926,29.1495,175395.0
2024-02-12 13:30:00,30.71,30.83,30.7,30.71,210012.0,29.159,29.273,29.1495,29.159,210012.0
2024-02-12 14:00:00,30.71,30.76,30.55,30.62,169632.0,29.159,29.2065,29.0071,29.0736,169632.0
2024-02-12 14:30:00,30.62,30.64,30.54,30.6,142261.0,29.0736,29.0926,28.9976,29.0546,142261.0
2024-02-12 15:00:00,30.59,30.61,30.46,30.47,225043.0,29.0451,29.0641,28.9217,28.9312,225043.0
2024-02-12 15:30:00,30.47,30.55,30.44,30.48,849023.0,28.9312,29.0071,28.9027,28.9406,849023.0
2024-02-13 09:30:00,30.39,30.46,29.61,29.62,536447.0,28.8552,28.9217,28.1146,28.1241,536447.0
2024-02-13 10:00:00,29.63,29.77,29.5,29.54,399889.0,28.1336,28.2665,28.0101,28.0481,399889.0
2024-02-13 10:30:00,29.54,29.66,29.46,29.66,496994.0,28.0481,28.1621,27.9722,28.1621,496994.0
2024-02-13 11:00:00,29.67,29.81,29.62,29.75,311415.0,28.1716,28.3045,28.1241,28.2475,311415.0
2024-02-13 11:30:00,29.75,29.81,29.68,29.72,254236.0,28.2475,28.3045,28.181,28.219,254236.0
2024-02-13 12:00:00,29.73,29.82,29.67,29.77,176990.0,28.2285,28.314,28.1716,28.2665,176990.0
2024-02-13 12:30:00,29.78,29.96,29.75,29.88,208251.0,28.276,28.4469,28.2475,28.3709,208251.0
2024-02-13 13:00:00,29.88,29.89,29.7,29.78,178866.0,28.3709,28.3804,28.2,28.276,178866.0
2024-02-13 13:30:00,29.78,29.78,29.67,29.71,177770.0,28.276,28.276,28.1716,28.2095,177770.0
2024-02-13 14:00:00,29.71,29.76,29.69,29.7,374979.0,28.2095,28.257,28.1905,28.2,374979.0
2024-02-13 14:30:00,29.7,29.72,29.52,29.55,293115.0,28.2,28.219,28.0291,28.0576,293115.0
2024-02-13 15:00:00,29.55,29.62,29.51,29.61,270616.0,28.0576,28.1241,28.0196,28.1146,270616.0
2024-02-13 15:30:00,29.61,29.73,29.56,29.65,876012.0,28.1146,28.2285,28.0671,28.1526,876012.0
2024-02-14 09:30:00,29.75,30.35,29.66,30.3,640942.0,28.2475,28.8172,28.1621,28.7697,640942.0
2024-02-14 10:00:00,30.3,30.3,29.92,29.93,433543.0,28.7697,28.7697,28.4089,28.4184,433543.0
2024-02-14 10:30:00,29.93,30.0,29.65,29.94,376116.0,28.4184,28.4849,28.1526,28.4279,376116.0
2024-02-14 11:00:00,29.94,30.02,29.85,30.0,401049.0,28.4279,28.5039,28.3425,28.4849,401049.0
2024-02-14 11:30:00,30.0,30.04,29.88,29.89,365543.0,28.4849,28.5229,28.3709,28.3804,365543.0
2024-02-14 12:00:00,29.88,29.99,29.76,29.9,247105.0,28.3709,28.4754,28.257,28.3899,247105.0
2024-02-14 12:30:00,29.9,29.92,29.82,29.92,204480.0,28.3899,28.4089,28.314,28.4089,204480.0
2024-02-14 13:00:00,29.91,29.95,29.82,29.84,139135.0,28.3994,28.4374,28.314,28.333,139135.0
2024-02-14 13:30:00,29.84,29.91,29.76,29.78,155053.0,28.333,28.3994,28.257,28.276,155053.0
2024-02-14 14:00:00,29.79,29.8,29.67,29.78,159656.0,28.2855,28.295,28.1716,28.276,159656.0
2024-02-14 14:30:00,29.79,29.85,29.75,29.79,223392.0,28.2855,28.3425,28.2475,28.2855,223392.0
2024-02-14 15:00:00,29.79,29.83,29.76,29.78,835089.0,28.2855,28.3235,28.257,28.276,835089.0
2024-02-14 15:30:00,29.78,29.82,29.71,29.8,689019.0,28.276,28.314,28.2095,28.295,689019.0
2024-02-15 09:30:00,29.99,30.6,29.96,30.47,531234.0,28.4754,29.0546,28.4469,28.9312,531234.0
2024-02-15 10:00:00,30.48,30.82,30.48,30.76,524999.0,28.9406,29.2635,28.9406,29.2065,524999.0
2024-02-15 10:30:00,30.75,30.81,30.58,30.63,581771.0,29.197,29.254,29.0356,29.0831,581771.0
2024-02-15 11:00:00,30.62,30.83,30.61,30.78,387982.0,29.0736,29.273,29.0641,29.2255,387982.0
2024-02-15 11:30:00,30.78,31.13,30.72,31.1,317142.0,29.2255,29.5578,29.1685,29.5293,317142.0
2024-02-15 12:00:00,31.1,31.19,31.06,31.15,301793.0,29.5293,29.6148,29.4914,29.5768,301793.0
2024-02-15 12:30:00,31.14,31.21,31.03,31.08,304003.0,29.5673,29.6338,29.4629,29.5103,304003.0
2024-02-15 13:00:00,31.09,31.25,31.02,31.23,184708.0,29.5198,29.6718,29.4534,29.6528,184708.0
2024-02-15 13:30:00,31.23,31.29,31.12,31.18,188947.0,29.6528,29.7097,29.5483,29.6053,188947.0
2024-02-15 14:00:00,31.19,31.34,31.17,31.34,185448.0,29.6148,29.7572,29.5958,29.7572,185448.0
2024-02-15 14:30:00,31.34,31.47,31.3,31.46,264665.0,29.7572,29.8806,29.7192,29.8712,264665.0
2024-02-15 15:00:00,31.46,31.47,31.25,31.34,375366.0,29.8712,29.8806,29.6718,29.7572,375366.0
2024-02-15 15:30:00,31.34,31.39,31.16,31.26,849775.0,29.7572,29.8047,29.5863,29.6813,849775.0
2024-02-16 09:30:00,31.19,31.31,30.94,31.06,443091.0,29.6148,29.7287,29.3774,29.4914,443091.0
2024-02-16 10:00:00,31.07,31.42,31.05,31.35,501472.0,29.5008,29.8332,29.4819,29.7667,501472.0
2024-02-16 10:30:00,31.35,31.52,31.29,31.48,337533.0,29.7667,29.9281,29.7097,29.8901,337533.0
2024-02-16 11:00:00,31.48,31.58,31.31,31.54,218774.0,29.8901,29.9851,29.7287,29.9471,218774.0
2024-02-16 11:30:00,31.54,31.74,31.48,31.71,278348.0,29.9471,30.137,29.8901,30.1085,278348.0
2024-02-16 12:00:00,31.7,31.76,31.6,31.74,211209.0,30.099,30.156,30.0041,30.137,211209.0
2024-02-16 12:30:00,31.75,31.87,31.74,31.78,266471.0,30.1465,30.2604,30.137,30.175,266471.0
2024-02-16 13:00:00,31.78,31.88,31.69,31.87,215624.0,30.175,30.2699,30.0895,30.2604,215624.0
2024-02-16 13:30:00,31.87,31.89,31.76,31.8,215405.0,30.2604,30.2794,30.156,30.194,215405.0
2024-02-16 14:00:00,31.8,31.91,31.8,31.9,203709.0,30.194,30.2984,30.194,30.2889,203709.0
2024-02-16 14:30:00,31.9,31.91,31.72,31.83,290549.0,30.2889,30.2984,30.118,30.2225,290549.0
2024-02-16 15:00:00,31.83,31.83,31.69,31.76,270719.0,30.2225,30.2225,30.0895,30.156,270719.0
2024-02-16 15:30:00,31.76,31.79,31.54,31.58,792650.0,30.156,30.1845,29.9471,29.9851,792650.0
2024-02-20 09:30:00,31.5,31.53,31.13,31.4,673573.0,29.9091,29.9376,29.5578,29.8142,673573.0
2024-02-20 10:00:00,31.39,31.64,31.35,31.48,557476.0,29.8047,30.0421,29.7667,29.8901,557476.0
2024-02-20 10:30:00,31.48,31.51,31.06,31.09,362146.0,29.8901,29.9186,29.4914,29.5198,362146.0
2024-02-20 11:00:00,31.09,31.19,31.04,31.19,207962.0,29.5198,29.6148,29.4724,29.6148,207962.0
2024-02-20 11:30:00,31.19,31.24,31.14,31.24,249693.0,29.6148,29.6623,29.5673,29.6623,249693.0
2024-02-20 12:00:00,31.24,31.4,31.17,31.34,200285.0,29.6623,29.8142,29.5958,29.7572,200285.0
2024-02-20 12:30:00,31.34,31.34,31.1,31.14,197129.0,29.7572,29.7572,29.5293,29.5673,197129.0
2024-02-20 13:00:00,31.14,31.25,31.13,31.22,171534.0,29.5673,29.6718,29.5578,29.6433,171534.0
2024-02-20 13:30:00,31.23,31.23,31.09,31.16,161910.0,29.6528,29.6528,29.5198,29.5863,161910.0
2024-02-20 14:00:00,31.15,31.19,31.09,31.14,197784.0,29.5768,29.6148,29.5198,29.5673,197784.0
2024-02-20 14:30:00,31.14,31.2,31.06,31.2,198655.0,29.5673,29.6243,29.4914,29.6243,198655.0
2024-02-20 15:00:00,31.2,31.2,31.03,31.05,325669.0,29.6243,29.6243,29.4629,29.4819,325669.0
2024-02-20 15:30:00,31.05,31.08,30.94,30.98,1250272.0,29.4819,29.5103,29.3774,29.4154,1250272.0
2024-02-21 09:30:00,31.16,31.99,31.08,31.73,634093.0,29.5863,30.3744,29.5103,30.1275,634093.0
2024-02-21 10:00:00,31.72,31.91,31.55,31.75,689181.0,30.118,30.2984,29.9566,30.1465,689181.0
2024-02-21 10:30:00,31.75,31.92,31.72,31.8,288739.0,30.1465,30.3079,30.118,30.194,288739.0
2024-02-21 11:00:00,31.8,31.98,31.79,31.89,259306.0,30.194,30.3649,30.1845,30.2794,259306.0
2024-02-21 11:30:00,31.89,31.89,31.64,31.69,217126.0,30.2794,30.2794,30.0421,30.0895,217126.0
2024-02-21 12:00:00,31.69,31.74,31.55,31.56,280766.0,30.0895,30.137,29.9566,29.9661,280766.0
2024-02-21 12:30:00,31.56,31.63,31.53,31.61,271404.0,29.9661,30.0326,29.9376,30.0136,271404.0
2024-02-21 13:00:00,31.62,31.64,31.37,31.64,827528.0,30.0231,30.0421,29.7857,30.0421,827528.0
2024-02-21 13:30:00,31.64,31.67,31.55,31.64,306336.0,30.0421,30.0705,29.9566,30.0421,306336.0
2024-02-21 14:00:00,31.63,31.73,31.54,31.64,494411.0,30.0326,30.1275,29.9471,30.0421,494411.0
2024-02-21 14:30:00,31.64,31.74,31.54,31.59,528961.0,30.0421,30.137,29.9471,29.9946,528961.0
2024-02-21 15:00:00,31.59,31.59,31.36,31.42,472063.0,29.9946,29.9946,29.7762,29.8332,472063.0
2024-02-21 15:30:00,31.42,31.55,31.39,31.46,1197832.0,29.8332,29.9566,29.8047,29.8712,1197832.0
2024-02-22 09:30:00,31.19,31.2,30.04,31.13,1539983.0,29.6148,29.6243,28.5229,29.5578,1539983.0
2024-02-22 10:00:00,31.13,31.2,30.56,30.7,785080.0,29.5578,29.6243,29.0166,29.1495,785080.0
2024-02-22 10:30:00,30.71,30.73,30.37,30.55,882421.0,29.159,29.178,28.8362,29.0071,882421.0
2024-02-22 11:00:00,30.56,30.7,30.09,30.41,1254759.0,29.0166,29.1495,28.5703,28.8742,1254759.0
2024-02-22 11:30:00,30.42,30.65,30.21,30.29,638400.0,28.8837,29.1021,28.6843,28.7602,638400.0
2024-02-22 12:00:00,30.28,30.35,30.0,30.32,666013.0,28.7507,28.8172,28.4849,28.7887,666013.0
2024-02-22 12:30:00,30.32,30.48,30.2,30.45,386294.0,28.7887,28.9406,28.6748,28.9122,386294.0
2024-02-22 13:00:00,30.44,30.5,30.06,30.09,542294.0,28.9027,28.9596,28.5419,28.5703,542294.0
2024-02-22 13:30:00,30.09,30.24,29.94,30.23,381021.0,28.5703,28.7128,28.4279,28.7033,381021.0
2024-02-22 14:00:00,30.23,30.42,30.18,30.41,486577.0,28.7033,28.8837,28.6558,28.8742,486577.0
2024-02-22 14:30:00,30.41,30.41,30.0,30.01,631699.0,28.8742,28.8742,28.4849,28.4944,631699.0
2024-02-22 15:00:00,30.01,30.34,29.99,30.31,765220.0,28.4944,28.8077,28.4754,28.7792,765220.0
2024-02-22 15:30:00,30.32,30.34,30.06,30.2,1631505.0,28.7887,28.8077,28.5419,28.6748,1631505.0
2024-02-23 09:30:00,29.8,30.07,29.58,29.82,943282.0,28.295,28.5514,28.0861,28.314,943282.0
2024-02-23 10:00:00,29.82,29.98,29.66,29.97,454440.0,28.314,28.4659,28.1621,28.4564,454440.0
2024-02-23 10:30:00,29.98,30.44,29.98,30.41,548714.0,28.4659,28.9027,28.4659,28.8742,548714.0
2024-02-23 11:00:00,30.42,30.48,30.17,30.21,366159.0,28.8837,28.9406,28.6463,28.6843,366159.0
2024-02-23 11:30:00,30.21,30.3,30.11,30.12,432523.0,28.6843,28.7697,28.5893,28.5988,432523.0
2024-02-23 12:00:00,30.12,30.13,29.9,29.94,226849.0,28.5988,28.6083,28.3899,28.4279,226849.0
2024-02-23 12:30:00,29.94,30.14,29.9,30.14,228292.0,28.4279,28.6178,28.3899,28.6178,228292.0
2024-02-23 13:00:00,30.14,30.24,30.07,30.23,206209.0,28.6178,28.7128,28.5514,28.7033,206209.0
2024-02-23 13:30:00,30.23,30.46,30.22,30.41,315444.0,28.7033,28.9217,28.6938,28.8742,315444.0
2024-02-23 14:00:00,30.41,30.46,30.26,30.32,233154.0,28.8742,28.9217,28.7318,28.7887,233154.0
2024-02-23 14:30:00,30.32,30.43,30.18,30.2,381616.0,28.7887,28.8932,28.6558,28.6748,381616.0
2024-02-23 15:00:00,30.2,30.23,30.07,30.09,592207.0,28.6748,28.7033,28.5514,28.5703,592207.0
2024-02-23 15:30:00,30.1,30.13,29.98,30.04,1179614.0,28.5798,28.6083,28.4659,28.5229,1179614.0
2024-02-26 09:30:00,29.95,30.24,29.67,30.2,746224.0,28.4374,28.7128,28.1716,28.6748,746224.0
2024-02-26 10:00:00,30.2,30.32,30.05,30.15,434124.0,28.6748,28.7887,28.5324,28.6273,434124.0
2024-02-26 10:30:00,30.16,30.17,29.8,29.83,327128.0,28.6368,28.6463,28.295,28.3235,327128.0
2024-02-26 11:00:00,29.83,29.85,29.74,29.78,273107.0,28.3235,28.3425,28.238,28.276,273107.0
2024-02-26 11:30:00,29.77,29.79,29.61,29.62,263476.0,28.2665,28.2855,28.1146,28.1241,263476.0
2024-02-26 12:00:00,29.63,29.73,29.59,29.7,197053.0,28.1336,28.2285,28.0956,28.2,197053.0
2024-02-26 12:30:00,29.7,29.87,29.66,29.84,192675.0,28.2,28.3615,28.1621,28.333,192675.0
2024-02-26 13:00:00,29.84,29.84,29.65,29.69,202722.0,28.333,28.333,28.1526,28.1905,202722.0
2024-02-26 13:30:00,29.68,29.72,29.64,29.68,155126.0,28.181,28.219,28.1431,28.181,155126.0
2024-02-26 14:00:00,29.69,29.72,29.63,29.68,167544.0,28.1905,28.219,28.1336,28.181,167544.0
2024-02-26 14:30:00,29.68,29.68,29.62,29.67,163991.0,28.181,28.181,28.1241,28.1716,163991.0
2024-02-26 15:00:00,29.67,29.85,29.67,29.82,246904.0,28.1716,28.3425,28.1716,28.314,246904.0
2024-02-26 15:30:00,29.82,29.83,29.61,29.63,965145.0,28.314,28.3235,28.1146,28.1336,965145.0
2024-02-27 09:30:00,29.84,30.42,29.7,30.2,722852.0,28.333,28.8837,28.2,28.6748,722852.0
2024-02-27 10:00:00,30.2,30.32,29.97,30.03,401810.0,28.6748,28.7887,28.4564,28.5134,401810.0
2024-02-27 10:30:00,30.03,30.11,29.95,30.03,284167.0,28.5134,28.5893,28.4374,28.5134,284167.0
2024-02-27 11:00:00,30.04,30.16,30.02,30.16,360028.0,28.5229,28.6368,28.5039,28.6368,360028.0
2024-02-27 11:30:00,30.16,30.26,30.09,30.16,329170.0,28.6368,28.7318,28.5703,28.6368,329170.0
2024-02-27 12:00:00,30.18,30.29,30.11,30.25,183997.0,28.6558,28.7602,28.5893,28.7223,183997.0
2024-02-27 12:30:00,30.25,30.38,30.23,30.37,197323.0,28.7223,28.8457,28.7033,28.8362,197323.0
2024-02-27 13:00:00,30.38,30.47,30.24,30.25,270392.0,28.8457,28.9312,28.7128,28.7223,270392.0
2024-02-27 13:30:00,30.24,30.34,30.2,30.26,183746.0,28.7128,28.8077,28.6748,28.7318,183746.0
2024-02-27 14:00:00,30.25,30.25,30.0,30.04,179046.0,28.7223,28.7223,28.4849,28.5229,179046.0
2024-02-27 14:30:00,30.05,30.08,29.97,30.02,227689.0,28.5324,28.5608,28.4564,28.5039,227689.0
2024-02-27 15:00:00,30.02,30.03,29.95,29.96,207274.0,28.5039,28.5134,28.4374,28.4469,207274.0
2024-02-27 15:30:00,29.97,30.2,29.9,30.2,1081813.0,28.4564,28.6748,28.3899,28.6748,1081813.0
2024-02-28 09:30:00,30.18,30.42,30.01,30.37,463254.0,28.6558,28.8837,28.4944,28.8362,463254.0
2024-02-28 10:00:00,30.37,30.49,30.25,30.28,233108.0,28.8362,28.9501,28.7223,28.7507,233108.0
2024-02-28 10:30:00,30.28,30.3,30.12,30.24,230786.0,28.7507,28.7697,28.5988,28.7128,230786.0
2024-02-28 11:00:00,30.24,30.26,29.81,29.83,261279.0,28.7128,28.7318,28.3045,28.3235,261279.0
2024-02-28 11:30:00,29.83,29.95,29.75,29.95,227395.0,28.3235,28.4374,28.2475,28.4374,227395.0
2024-02-28 12:00:00,29.95,29.97,29.84,29.92,163869.0,28.4374,28.4564,28.333,28.4089,163869.0
2024-02-28 12:30:00,29.93,29.94,29.72,29.77,232846.0,28.4184,28.4279,28.219,28.2665,232846.0
2024-02-28 13:00:00,29.77,29.99,29.76,29.97,137621.0,28.2665,28.4754,28.257,28.4564,137621.0
2024-02-28 13:30:00,29.97,30.05,29.94,29.98,233304.0,28.4564,28.5324,28.4279,28.4659,233304.0
2024-02-28 14:00:00,29.98,30.0,29.87,29.96,228680.0,28.4659,28.4849,28.3615,28.4469,228680.0
2024-02-28 14:30:00,29.96,30.05,29.94,30.04,184030.0,28.4469,28.5324,28.4279,28.5229,184030.0
2024-02-28 15:00:00,30.04,30.06,29.94,29.96,196228.0,28.5229,28.5419,28.4279,28.4469,196228.0
2024-02-28 15:30:00,29.97,30.0,29.87,29.96,704295.0,28.4564,28.4849,28.3615,28.4469,704295.0
2024-02-29 09:30:00,30.09,30.3,29.96,30.15,461597.0,28.5703,28.7697,28.4469,28.6273,461597.0
2024-02-29 10:00:00,30.14,30.23,29.95,30.08,164013.0,28.6178,28.7033,28.4374,28.5608,164013.0
2024-02-29 10:30:00,30.08,30.2,29.9,30.19,178203.0,28.5608,28.6748,28.3899,28.6653,178203.0
2024-02-29 11:00:00,30.2,30.25,30.12,30.2,179376.0,28.6748,28.7223,28.5988,28.6748,179376.0
2024-02-29 11:30:00,30.19,30.27,30.16,30.22,142142.0,28.6653,28.7413,28.6368,28.6938,142142.0
2024-02-29 12:00:00,30.21,30.25,30.02,30.05,133356.0,28.6843,28.7223,28.5039,28.5324,133356.0
2024-02-29 12:30:00,30.05,30.05,29.83,29.87,182994.0,28.5324,28.5324,28.3235,28.3615,182994.0
2024-02-29 13:00:00,29.87,29.92,29.8,29.81,99726.0,28.3615,28.4089,28.295,28.3045,99726.0
2024-02-29 13:30:00,29.81,29.86,29.75,29.82,141716.0,28.3045,28.352,28.2475,28.314,141716.0
2024-02-29 14:00:00,29.82,29.85,29.68,29.7,157677.0,28.314,28.3425,28.181,28.2,157677.0
2024-02-29 14:30:00,29.7,29.77,29.66,29.69,324152.0,28.2,28.2665,28.1621,28.1905,324152.0
2024-02-29 15:00:00,29.68,29.78,29.67,29.71,283199.0,28.181,28.276,28.1716,28.2095,283199.0
2024-02-29 15:30:00,29.71,29.84,29.62,29.79,1333994.0,28.2095,28.333,28.1241,28.2855,1333994.0
2024-03-01 09:30:00,30.21,30.27,29.95,30.09,482014.0,28.6843,28.7413,28.4374,28.5703,482014.0
2024-03-01 10:00:00,30.09,30.33,29.93,30.29,509058.0,28.5703,28.7982,28.4184,28.7602,509058.0
2024-03-01 10:30:00,30.29,30.58,30.28,30.5,518948.0,28.7602,29.0356,28.7507,28.9596,518948.0
2024-03-01 11:00:00,30.5,30.63,30.48,30.6,386447.0,28.9596,29.0831,28.9406,29.0546,386447.0
2024-03-01 11:30:00,30.61,30.67,30.51,30.58,270186.0,29.0641,29.121,28.9691,29.0356,270186.0
2024-03-01 12:00:00,30.58,30.58,30.45,30.47,143903.0,29.0356,29.0356,28.9122,28.9312,143903.0
2024-03-01 12:30:00,30.48,30.51,30.41,30.49,169751.0,28.9406,28.9691,28.8742,28.9501,169751.0
2024-03-01 13:00:00,30.48,30.54,30.4,30.42,173277.0,28.9406,28.9976,28.8647,28.8837,173277.0
2024-03-01 13:30:00,30.43,30.51,30.39,30.48,178337.0,28.8932,28.9691,28.8552,28.9406,178337.0
2024-03-01 14:00:00,30.5,30.6,30.49,30.59,133577.0,28.9596,29.0546,28.9501,29.0451,133577.0
2024-03-01 14:30:00,30.59,30.65,30.53,30.61,223770.0,29.0451,29.1021,28.9881,29.0641,223770.0
2024-03-01 15:00:00,30.62,30.63,30.5,30.53,197668.0,29.0736,29.0831,28.9596,28.9881,197668.0
2024-03-01 15:30:00,30.54,30.55,30.38,30.41,982060.0,28.9976,29.0071,28.8457,28.8742,982060.0
2024-03-04 09:30:00,30.64,30.68,30.27,30.55,817933.0,29.0926,29.1305,28.7413,29.0071,817933.0
2024-03-04 10:00:00,30.55,30.66,30.45,30.63,389520.0,29.0071,29.1116,28.9122,29.0831,389520.0
2024-03-04 10:30:00,30.63,30.63,30.44,30.51,278276.0,29.0831,29.0831,28.9027,28.9691,278276.0
2024-03-04 11:00:00,30.51,30.66,30.48,30.55,340166.0,28.9691,29.1116,28.9406,29.0071,340166.0
2024-03-04 11:30:00,30.55,30.59,30.47,30.5,235135.0,29.0071,29.0451,28.9312,28.9596,235135.0
2024-03-04 12:00:00,30.51,30.6,30.27,30.29,265352.0,28.9691,29.0546,28.7413,28.7602,265352.0
2024-03-04 12:30:00,30.28,30.42,30.27,30.38,287182.0,28.7507,28.8837,28.7413,28.8457,287182.0
2024-03-04 13:00:00,30.38,30.43,30.3,30.36,153899.0,28.8457,28.8932,28.7697,28.8267,153899.0
2024-03-04 13:30:00,30.35,30.5,30.35,30.42,254093.0,28.8172,28.9596,28.8172,28.8837,254093.0
2024-03-04 14:00:00,30.42,30.46,30.2,30.31,226614.0,28.8837,28.9217,28.6748,28.7792,226614.0
2024-03-04 14:30:00,30.31,30.38,30.27,30.32,225576.0,28.7792,28.8457,28.7413,28.7887,225576.0
2024-03-04 15:00:00,30.31,30.35,30.09,30.12,321396.0,28.7792,28.8172,28.5703,28.5988,321396.0
2024-03-04 15:30:00,30.12,30.17,29.98,30.01,1124310.0,28.5988,28.6463,28.4659,28.4944,1124310.0
2024-03-05 09:30:00,30.03,30.51,29.91,30.37,329747.0,28.5134,28.9691,28.3994,28.8362,329747.0
2024-03-05 10:00:00,30.36,30.45,30.2,30.22,308879.0,28.8267,28.9122,28.6748,28.6938,308879.0
2024-03-05 10:30:00,30.22,30.57,30.2,30.55,425489.0,28.6938,29.0261,28.6748,29.0071,425489.0
2024-03-05 11:00:00,30.55,30.61,30.42,30.57,674749.0,29.0071,29.0641,28.8837,29.0261,674749.0
2024-03-05 11:30:00,30.57,30.64,30.42,30.47,203049.0,29.0261,29.0926,28.8837,28.9312,203049.0
2024-03-05 12:00:00,30.46,30.62,30.4,30.6,314488.0,28.9217,29.0736,28.8647,29.0546,314488.0
2024-03-05 12:30:00,30.6,30.67,30.51,30.54,187248.0,29.0546,29.121,28.9691,28.9976,187248.0
2024-03-05 13:00:00,30.55,30.65,30.53,30.63,192758.0,29.0071,29.1021,28.9881,29.0831,192758.0
2024-03-05 13:30:00,30.64,30.66,30.53,30.58,144805.0,29.0926,29.1116,28.9881,29.0356,144805.0
2024-03-05 14:00:00,30.58,30.7,30.54,30.68,174158.0,29.0356,29.1495,28.9976,29.1305,174158.0
2024-03-05 14:30:00,30.67,30.67,30.46,30.48,198638.0,29.121,29.121,28.9217,28.9406,198638.0
2024-03-05 15:00:00,30.48,30.56,30.44,30.48,426067.0,28.9406,29.0166,28.9027,28.9406,426067.0
2024-03-05 15:30:00,30.49,30.59,30.36,30.46,876995.0,28.9501,29.0451,28.8267,28.9217,876995.0
2024-03-06 09:30:00,30.91,30.97,30.5,30.62,522828.0,29.3489,29.4059,28.9596,29.0736,522828.0
2024-03-06 10:00:00,30.62,30.69,30.45,30.5,212763.0,29.0736,29.14,28.9122,28.9596,212763.0
2024-03-06 10:30:00,30.5,30.84,30.5,30.76,478501.0,28.9596,29.2825,28.9596,29.2065,478501.0
2024-03-06 11:00:00,30.76,30.91,30.73,30.85,235060.0,29.2065,29.3489,29.178,29.292,235060.0
2024-03-06 11:30:00,30.85,30.85,30.63,30.64,147634.0,29.292,29.292,29.0831,29.0926,147634.0
2024-03-06 12:00:00,30.63,30.68,30.41,30.66,195916.0,29.0831,29.1305,28.8742,29.1116,195916.0
2024-03-06 12:30:00,30.66,30.84,30.63,30.83,156616.0,29.1116,29.2825,29.0831,29.273,156616.0
2024-03-06 13:00:00,30.84,30.9,30.78,30.85,201042.0,29.2825,29.3394,29.2255,29.292,201042.0
2024-03-06 13:30:00,30.85,30.87,30.69,30.77,197295.0,29.292,29.3109,29.14,29.216,197295.0
2024-03-06 14:00:00,30.76,30.76,30.54,30.59,179683.0,29.2065,29.2065,28.9976,29.0451,179683.0
2024-03-06 14:30:00,30.59,30.71,30.49,30.56,249430.0,29.0451,29.159,28.9501,29.0166,249430.0
2024-03-06 15:00:00,30.56,30.61,30.48,30.51,184234.0,29.0166,29.0641,28.9406,28.9691,184234.0
2024-03-06 15:30:00,30.51,30.66,30.43,30.63,644049.0,28.9691,29.1116,28.8932,29.0831,644049.0
2024-03-07 09:30:00,30.55,30.83,30.47,30.77,319776.0,29.0071,29.273,28.9312,29.216,319776.0
2024-03-07 10:00:00,30.77,30.87,30.71,30.76,245119.0,29.216,29.3109,29.159,29.2065,245119.0
2024-03-07 10:30:00,30.77,30.89,30.74,30.83,206019.0,29.216,29.3299,29.1875,29.273,206019.0
2024-03-07 11:00:00,30.83,30.92,30.74,30.74,189847.0,29.273,29.3584,29.1875,29.1875,189847.0
2024-03-07 11:30:00,30.74,30.74,30.56,30.66,303040.0,29.1875,29.1875,29.0166,29.1116,303040.0
2024-03-07 12:00:00,30.65,30.73,30.63,30.71,118793.0,29.1021,29.178,29.0831,29.159,118793.0
2024-03-07 12:30:00,30.7,30.8,30.65,30.79,234490.0,29.1495,29.2445,29.1021,29.235,234490.0
2024-03-07 13:00:00,30.78,30.85,30.75,30.77,146919.0,29.2255,29.292,29.197,29.216,146919.0
2024-03-07 13:30:00,30.76,30.77,30.6,30.61,452397.0,29.2065,29.216,29.0546,29.0641,452397.0
2024-03-07 14:00:00,30.61,30.62,30.51,30.55,238536.0,29.0641,29.0736,28.9691,29.0071,238536.0
2024-03-07 14:30:00,30.55,30.57,30.44,30.51,185406.0,29.0071,29.0261,28.9027,28.9691,185406.0
2024-03-07 15:00:00,30.52,30.55,30.42,30.49,207679.0,28.9786,29.0071,28.8837,28.9501,207679.0
2024-03-07 15:30:00,30.49,30.56,30.47,30.53,691231.0,28.9501,29.0166,28.9312,28.9881,691231.0
2024-03-08 09:30:00,30.53,31.1,30.53,31.0,483730.0,28.9881,29.5293,28.9881,29.4344,483730.0
2024-03-08 10:00:00,31.0,31.03,30.77,30.82,240722.0,29.4344,29.4629,29.216,29.2635,240722.0
2024-03-08 10:30:00,30.81,30.94,30.79,30.87,236332.0,29.254,29.3774,29.235,29.3109,236332.0
2024-03-08 11:00:00,30.87,30.93,30.77,30.87,240594.0,29.3109,29.3679,29.216,29.3109,240594.0
2024-03-08 11:30:00,30.88,31.05,30.87,31.0,175163.0,29.3204,29.4819,29.3109,29.4344,175163.0
2024-03-08 12:00:00,31.0,31.11,30.99,31.08,146659.0,29.4344,29.5388,29.4249,29.5103,146659.0
2024-03-08 12:30:00,31.08,31.13,30.98,31.03,118611.0,29.5103,29.5578,29.4154,29.4629,118611.0
2024-03-08 13:00:00,31.03,31.05,30.9,30.93,140548.0,29.4629,29.4819,29.3394,29.3679,140548.0
2024-03-08 13:30:00,30.92,30.96,30.76,30.8,157874.0,29.3584,29.3964,29.2065,29.2445,157874.0
2024-03-08 14:00:00,30.81,30.96,30.76,30.92,273314.0,29.254,29.3964,29.2065,29.3584,273314.0
2024-03-08 14:30:00,30.93,30.95,30.83,30.86,318010.0,29.3679,29.3869,29.273,29.3015,318010.0
2024-03-08 15:00:00,30.86,30.88,30.78,30.8,318384.0,29.3015,29.3204,29.2255,29.2445,318384.0
2024-03-08 15:30:00,30.8,30.86,30.73,30.81,800734.0,29.2445,29.3015,29.178,29.254,800734.0
2024-03-11 09:30:00,30.6,30.99,30.42,30.71,336927.0,29.0546,29.4249,28.8837,29.159,336927.0
2024-03-11 10:00:00,30.71,30.73,30.58,30.67,128969.0,29.159,29.178,29.0356,29.121,128969.0
2024-03-11 10:30:00,30.67,30.82,30.59,30.66,261168.0,29.121,29.2635,29.0451,29.1116,261168.0
2024-03-11 11:00:00,30.66,30.87,30.64,30.8,143023.0,29.1116,29.3109,29.0926,29.2445,143023.0
2024-03-11 11:30:00,30.8,30.95,30.79,30.95,167526.0,29.2445,29.3869,29.235,29.3869,167526.0
2024-03-11 12:00:00,30.95,31.01,30.86,30.93,205058.0,29.3869,29.4439,29.3015,29.3679,205058.0
2024-03-11 12:30:00,30.93,31.07,30.89,31.02,205947.0,29.3679,29.5008,29.3299,29.4534,205947.0
2024-03-11 13:00:00,31.02,31.08,31.01,31.07,147018.0,29.4534,29.5103,29.4439,29.5008,147018.0
2024-03-11 13:30:00,31.06,31.18,31.05,31.17,208386.0,29.4914,29.6053,29.4819,29.5958,208386.0
2024-03-11 14:00:00,31.17,31.22,31.06,31.13,293784.0,29.5958,29.6433,29.4914,29.5578,293784.0
2024-03-11 14:30:00,31.13,31.24,31.09,31.22,184643.0,29.5578,29.6623,29.5198,29.6433,184643.0
2024-03-11 15:00:00,31.21,31.23,31.17,31.21,178570.0,29.6338,29.6528,29.5958,29.6338,178570.0
2024-03-11 15:30:00,31.21,31.24,31.16,31.2,856149.0,29.6338,29.6623,29.5863,29.6243,856149.0
2024-03-12 09:30:00,31.36,31.36,30.9,31.19,360468.0,29.7762,29.7762,29.3394,29.6148,360468.0
2024-03-12 10:00:00,31.19,31.27,31.03,31.22,223163.0,29.6148,29.6907,29.4629,29.6433,223163.0
2024-03-12 10:30:00,31.22,31.4,31.19,31.38,260937.0,29.6433,29.8142,29.6148,29.7952,260937.0
2024-03-12 11:00:00,31.39,31.44,31.26,31.27,343478.0,29.8047,29.8522,29.6813,29.6907,343478.0
2024-03-12 11:30:00,31.28,31.45,31.25,31.41,285236.0,29.7002,29.8617,29.6718,29.8237,285236.0
2024-03-12 12:00:00,31.41,31.42,31.33,31.36,234800.0,29.8237,29.8332,29.7477,29.7762,234800.0
2024-03-12 12:30:00,31.36,31.37,31.25,31.26,284986.0,29.7762,29.7857,29.6718,29.6813,284986.0
2024-03-12 13:00:00,31.27,31.29,31.15,31.25,182530.0,29.6907,29.7097,29.5768,29.6718,182530.0
2024-03-12 13:30:00,31.25,31.26,31.19,31.26,144776.0,29.6718,29.6813,29.6148,29.6813,144776.0
2024-03-12 14:00:00,31.26,31.31,31.19,31.31,175317.0,29.6813,29.7287,29.6148,29.7287,175317.0
2024-03-12 14:30:00,31.31,31.4,31.29,31.39,207133.0,29.7287,29.8142,29.7097,29.8047,207133.0
2024-03-12 15:00:00,31.39,31.45,31.36,31.45,251047.0,29.8047,29.8617,29.7762,29.8617,251047.0
2024-03-12 15:30:00,31.45,31.49,31.39,31.42,771389.0,29.8617,29.8996,29.8047,29.8332,771389.0
2024-03-13 09:30:00,31.86,32.5,31.81,32.48,509044.0,30.2509,30.8586,30.2035,30.8396,509044.0
2024-03-13 10:00:00,32.48,32.62,32.43,32.52,378974.0,30.8396,30.9726,30.7922,30.8776,378974.0
2024-03-13 10:30:00,32.52,32.59,32.4,32.41,331836.0,30.8776,30.9441,30.7637,30.7732,331836.0
2024-03-13 11:00:00,32.4,32.51,32.35,32.51,321781.0,30.7637,30.8681,30.7162,30.8681,321781.0
2024-03-13 11:30:00,32.51,32.55,32.45,32.49,180983.0,30.8681,30.9061,30.8112,30.8491,180983.0
2024-03-13 12:00:00,32.48,32.5,32.41,32.5,146619.0,30.8396,30.8586,30.7732,30.8586,146619.0
2024-03-13 12:30:00,32.5,32.53,32.44,32.48,175748.0,30.8586,30.8871,30.8017,30.8396,175748.0
2024-03-13 13:00:00,32.47,32.74,32.43,32.73,323069.0,30.8301,31.0865,30.7922,31.077,323069.0
2024-03-13 13:30:00,32.73,32.77,32.64,32.77,215608.0,31.077,31.115,30.9916,31.115,215608.0
2024-03-13 14:00:00,32.76,32.86,32.72,32.86,206372.0,31.1055,31.2004,31.0675,31.2004,206372.0
2024-03-13 14:30:00,32.86,32.9,32.64,32.7,289520.0,31.2004,31.2384,30.9916,31.0485,289520.0
2024-03-13 15:00:00,32.7,32.84,32.61,32.63,569759.0,31.0485,31.1815,30.9631,30.9821,569759.0
2024-03-13 15:30:00,32.64,32.69,32.5,32.56,814103.0,30.9916,31.039,30.8586,30.9156,814103.0
2024-03-14 09:30:00,32.75,32.95,32.45,32.63,588336.0,31.096,31.2859,30.8112,30.9821,588336.0
2024-03-14 10:00:00,32.62,32.77,32.54,32.73,307528.0,30.9726,31.115,30.8966,31.077,307528.0
2024-03-14 10:30:00,32.73,32.94,32.72,32.82,420048.0,31.077,31.2764,31.0675,31.1625,420048.0
2024-03-14 11:00:00,32.82,32.84,32.69,32.7,245185.0,31.1625,31.1815,31.039,31.0485,245185.0
2024-03-14 11:30:00,32.7,32.88,32.66,32.77,265416.0,31.0485,31.2194,31.0105,31.115,265416.0
2024-03-14 12:00:00,32.77,32.78,32.58,32.59,371957.0,31.115,31.1245,30.9346,30.9441,371957.0
2024-03-14 12:30:00,32.6,32.61,32.5,32.6,332578.0,30.9536,30.9631,30.8586,30.9536,332578.0
2024-03-14 13:00:00,32.59,32.62,32.35,32.41,382195.0,30.9441,30.9726,30.7162,30.7732,382195.0
2024-03-14 13:30:00,32.41,32.55,32.38,32.51,251648.0,30.7732,30.9061,30.7447,30.8681,251648.0
2024-03-14 14:00:00,32.5,32.58,32.43,32.52,202587.0,30.8586,30.9346,30.7922,30.8776,202587.0
2024-03-14 14:30:00,32.52,32.61,32.46,32.55,227528.0,30.8776,30.9631,30.8206,30.9061,227528.0
2024-03-14 15:00:00,32.55,32.55,32.29,32.34,391621.0,30.9061,30.9061,30.6592,30.7067,391621.0
2024-03-14 15:30:00,32.34,32.5,32.31,32.47,859468.0,30.7067,30.8586,30.6782,30.8301,859468.0
2024-03-15 09:30:00,32.36,32.76,32.22,32.65,932374.0,30.7257,31.1055,30.5928,31.0011,932374.0
2024-03-15 10:00:00,32.66,32.83,32.57,32.73,404256.0,31.0105,31.172,30.9251,31.077,404256.0
2024-03-15 10:30:00,32.73,32.74,32.53,32.69,286583.0,31.077,31.0865,30.8871,31.039,286583.0
2024-03-15 11:00:00,32.7,32.73,32.57,32.59,277905.0,31.0485,31.077,30.9251,30.9441,277905.0
2024-03-15 11:30:00,32.61,32.63,32.48,32.51,106947.0,30.9631,30.9821,30.8396,30.8681,106947.0
2024-03-15 12:00:00,32.52,32.52,32.22,32.24,380510.0,30.8776,30.8776,30.5928,30.6118,380510.0
2024-03-15 12:30:00,32.25,32.42,32.21,32.3,350445.0,30.6213,30.7827,30.5833,30.6687,350445.0
2024-03-15 13:00:00,32.3,32.33,32.11,32.12,249099.0,30.6687,30.6972,30.4883,30.4978,249099.0
2024-03-15 13:30:00,32.12,32.24,32.06,32.11,240989.0,30.4978,30.6118,30.4408,30.4883,240989.0
2024-03-15 14:00:00,32.1,32.14,31.86,31.89,438596.0,30.4788,30.5168,30.2509,30.2794,438596.0
2024-03-15 14:30:00,31.89,32.09,31.89,32.09,271814.0,30.2794,30.4693,30.2794,30.4693,271814.0
2024-03-15 15:00:00,32.09,32.14,32.02,32.09,444284.0,30.4693,30.5168,30.4029,30.4693,444284.0
2024-03-15 15:30:00,32.09,32.24,31.98,32.02,2198382.0,30.4693,30.6118,30.3649,30.4029,2198382.0
2024-03-18 09:30:00,32.23,32.59,32.07,32.55,565556.0,30.6023,30.9441,30.4503,30.9061,565556.0
2024-03-18 10:00:00,32.55,32.87,32.53,32.65,561097.0,30.9061,31.2099,30.8871,31.0011,561097.0
2024-03-18 10:30:00,32.64,32.69,32.55,32.64,278106.0,30.9916,31.039,30.9061,30.9916,278106.0
2024-03-18 11:00:00,32.64,32.7,32.56,32.59,205442.0,30.9916,31.0485,30.9156,30.9441,205442.0
2024-03-18 11:30:00,32.58,32.78,32.53,32.71,310798.0,30.9346,31.1245,30.8871,31.058,310798.0
2024-03-18 12:00:00,32.7,32.71,32.56,32.65,260790.0,31.0485,31.058,30.9156,31.0011,260790.0
2024-03-18 12:30:00,32.65,32.73,32.56,32.66,181670.0,31.0011,31.077,30.9156,31.0105,181670.0
2024-03-18 13:00:00,32.67,32.72,32.62,32.67,112805.0,31.02,31.0675,30.9726,31.02,112805.0
2024-03-18 13:30:00,32.67,32.67,32.52,32.59,165819.0,31.02,31.02,30.8776,30.9441,165819.0
2024-03-18 14:00:00,32.59,32.68,32.53,32.58,168484.0,30.9441,31.0295,30.8871,30.9346,168484.0
2024-03-18 14:30:00,32.58,32.6,32.45,32.46,222135.0,30.9346,30.9536,30.8112,30.8206,222135.0
2024-03-18 15:00:00,32.46,32.46,32.31,32.38,233801.0,30.8206,30.8206,30.6782,30.7447,233801.0
2024-03-18 15:30:00,32.38,32.49,32.31,32.34,643268.0,30.7447,30.8491,30.6782,30.7067,643268.0
2024-03-19 09:30:00,32.39,32.94,32.31,32.7,334089.0,30.7542,31.2764,30.6782,31.0485,334089.0
2024-03-19 10:00:00,32.7,32.98,32.67,32.97,258482.0,31.0485,31.3144,31.02,31.3049,258482.0
2024-03-19 10:30:00,32.97,33.28,32.91,33.25,470677.0,31.3049,31.5992,31.2479,31.5707,470677.0
2024-03-19 11:00:00,33.25,33.32,33.01,33.01,629482.0,31.5707,31.6372,31.3429,31.3429,629482.0
2024-03-19 11:30:00,33.0,33.04,32.89,32.98,355535.0,31.3334,31.3714,31.2289,31.3144,355535.0
2024-03-19 12:00:00,32.98,33.15,32.95,33.07,365114.0,31.3144,31.4758,31.2859,31.3998,365114.0
2024-03-19 12:30:00,33.07,33.14,33.01,33.1,235091.0,31.3998,31.4663,31.3429,31.4283,235091.0
2024-03-19 13:00:00,33.11,33.12,33.0,33.07,293435.0,31.4378,31.4473,31.3334,31.3998,293435.0
2024-03-19 13:30:00,33.07,33.11,33.02,33.05,153974.0,31.3998,31.4378,31.3524,31.3809,153974.0
2024-03-19 14:00:00,33.05,33.11,32.99,33.08,173272.0,31.3809,31.4378,31.3239,31.4093,173272.0
2024-03-19 14:30:00,33.09,33.22,33.06,33.18,380308.0,31.4188,31.5423,31.3903,31.5043,380308.0
2024-03-19 15:00:00,33.18,33.24,33.05,33.18,427621.0,31.5043,31.5613,31.3809,31.5043,427621.0
2024-03-19 15:30:00,33.18,33.24,33.08,33.11,1036358.0,31.5043,31.5613,31.4093,31.4378,1036358.0
2024-03-20 09:30:00,32.77,33.05,32.62,33.04,237434.0,31.115,31.3809,30.9726,31.3714,237434.0
2024-03-20 10:00:00,33.04,33.08,32.82,32.87,242920.0,31.3714,31.4093,31.1625,31.2099,242920.0
2024-03-20 10:30:00,32.88,32.93,32.71,32.84,115970.0,31.2194,31.2669,31.058,31.1815,115970.0
2024-03-20 11:00:00,32.84,33.25,32.81,33.25,480003.0,31.1815,31.5707,31.153,31.5707,480003.0
2024-03-20 11:30:00,33.25,33.27,33.12,33.18,188379.0,31.5707,31.5897,31.4473,31.5043,188379.0
2024-03-20 12:00:00,33.18,33.32,33.17,33.29,145659.0,31.5043,31.6372,31.4948,31.6087,145659.0
2024-03-20 12:30:00,33.3,33.35,33.27,33.31,145179.0,31.6182,31.6657,31.5897,31.6277,145179.0
2024-03-20 13:00:00,33.31,33.33,33.24,33.3,157645.0,31.6277,31.6467,31.5613,31.6182,157645.0
2024-03-20 13:30:00,33.3,33.5,33.25,33.49,323683.0,31.6182,31.8081,31.5707,31.7986,323683.0
2024-03-20 14:00:00,33.49,33.77,33.47,33.66,369536.0,31.7986,32.0645,31.7796,31.96,369536.0
2024-03-20 14:30:00,33.66,33.95,33.52,33.91,412353.0,31.96,32.2354,31.8271,32.1974,412353.0
2024-03-20 15:00:00,33.91,33.97,33.78,33.95,424137.0,32.1974,32.2544,32.074,32.2354,424137.0
2024-03-20 15:30:00,33.96,33.96,33.73,33.81,754830.0,32.2449,32.2449,32.0265,32.1025,754830.0
2024-03-21 09:30:00,33.74,34.12,33.58,34.08,404632.0,32.036,32.3968,31.8841,32.3588,404632.0
2024-03-21 10:00:00,34.06,34.12,33.75,33.86,236753.0,32.3398,32.3968,32.0455,32.1499,236753.0
2024-03-21 10:30:00,33.86,33.91,33.68,33.75,211746.0,32.1499,32.1974,31.979,32.0455,211746.0
2024-03-21 11:00:00,33.75,33.75,33.51,33.63,262386.0,32.0455,32.0455,31.8176,31.9316,262386.0
2024-03-21 11:30:00,33.62,33.67,33.6,33.64,114674.0,31.9221,31.9695,31.9031,31.9411,114674.0
2024-03-21 12:00:00,33.63,33.65,33.54,33.64,102170.0,31.9316,31.9505,31.8461,31.9411,102170.0
2024-03-21 12:30:00,33.64,33.64,33.52,33.55,114005.0,31.9411,31.9411,31.8271,31.8556,114005.0
2024-03-21 13:00:00,33.56,33.57,33.46,33.52,119299.0,31.8651,31.8746,31.7701,31.8271,119299.0
2024-03-21 13:30:00,33.52,33.58,33.46,33.55,98789.0,31.8271,31.8841,31.7701,31.8556,98789.0
2024-03-21 14:00:00,33.56,33.63,33.52,33.63,113948.0,31.8651,31.9316,31.8271,31.9316,113948.0
2024-03-21 14:30:00,33.63,33.67,33.56,33.66,144907.0,31.9316,31.9695,31.8651,31.96,144907.0
2024-03-21 15:00:00,33.66,33.85,33.64,33.83,221426.0,31.96,32.1404,31.9411,32.1215,221426.0
2024-03-21 15:30:00,33.82,33.93,33.8,33.91,853098.0,32.112,32.2164,32.093,32.1974,853098.0
2024-03-22 09:30:00,33.85,34.03,33.8,33.86,225592.0,32.1404,32.3114,32.093,32.1499,225592.0
2024-03-22 10:00:00,33.86,33.97,33.81,33.84,228628.0,32.1499,32.2544,32.1025,32.131,228628.0
2024-03-22 10:30:00,33.84,34.0,33.8,33.84,164110.0,32.131,32.2829,32.093,32.131,164110.0
2024-03-22 11:00:00,33.84,33.85,33.66,33.77,204290.0,32.131,32.1404,31.96,32.0645,204290.0
2024-03-22 11:30:00,33.77,33.78,33.58,33.65,205775.0,32.0645,32.074,31.8841,31.9505,205775.0
2024-03-22 12:00:00,33.64,33.67,33.59,33.66,150370.0,31.9411,31.9695,31.8936,31.96,150370.0
2024-03-22 12:30:00,33.66,33.69,33.48,33.5,519775.0,31.96,31.9885,31.7891,31.8081,519775.0
2024-03-22 13:00:00,33.51,33.54,33.46,33.49,461843.0,31.8176,31.8461,31.7701,31.7986,461843.0
2024-03-22 13:30:00,33.5,33.56,33.45,33.52,217423.0,31.8081,31.8651,31.7606,31.8271,217423.0
2024-03-22 14:00:00,33.52,33.54,33.45,33.47,366145.0,31.8271,31.8461,31.7606,31.7796,366145.0
2024-03-22 14:30:00,33.47,33.52,33.42,33.5,337348.0,31.7796,31.8271,31.7322,31.8081,337348.0
2024-03-22 15:00:00,33.5,33.5,33.4,33.5,480726.0,31.8081,31.8081,31.7132,31.8081,480726.0
2024-03-22 15:30:00,33.5,33.57,33.44,33.46,1000972.0,31.8081,31.8746,31.7512,31.7701,1000972.0
2024-03-25 09:30:00,33.76,34.35,33.62,34.15,462470.0,32.055,32.6152,31.9221,32.4253,462470.0
2024-03-25 10:00:00,34.14,34.24,34.0,34.18,429841.0,32.4158,32.5108,32.2829,32.4538,429841.0
2024-03-25 10:30:00,34.18,34.42,34.1,34.38,299856.0,32.4538,32.6817,32.3778,32.6437,299856.0
2024-03-25 11:00:00,34.39,34.57,34.32,34.54,534151.0,32.6532,32.8241,32.5867,32.7956,534151.0
2024-03-25 11:30:00,34.55,34.63,34.48,34.55,285065.0,32.8051,32.8811,32.7386,32.8051,285065.0
2024-03-25 12:00:00,34.55,34.7,34.44,34.66,357408.0,32.8051,32.9475,32.7007,32.9095,357408.0
2024-03-25 12:30:00,34.65,34.75,34.54,34.59,257985.0,32.9,32.995,32.7956,32.8431,257985.0
2024-03-25 13:00:00,34.57,34.67,34.41,34.48,382021.0,32.8241,32.919,32.6722,32.7386,382021.0
2024-03-25 13:30:00,34.49,34.49,34.38,34.4,215755.0,32.7481,32.7481,32.6437,32.6627,215755.0
2024-03-25 14:00:00,34.4,34.43,34.32,34.38,211892.0,32.6627,32.6912,32.5867,32.6437,211892.0
2024-03-25 14:30:00,34.38,34.51,34.34,34.51,239304.0,32.6437,32.7671,32.6057,32.7671,239304.0
2024-03-25 15:00:00,34.51,34.57,34.37,34.48,450729.0,32.7671,32.8241,32.6342,32.7386,450729.0
2024-03-25 15:30:00,34.49,34.63,34.44,34.61,1105782.0,32.7481,32.8811,32.7007,32.8621,1105782.0
2024-03-26 09:30:00,34.52,34.8,34.26,34.41,724768.0,32.7766,33.0425,32.5297,32.6722,724768.0
2024-03-26 10:00:00,34.42,34.42,34.17,34.18,598898.0,32.6817,32.6817,32.4443,32.4538,598898.0
2024-03-26 10:30:00,34.18,34.18,33.86,33.93,561181.0,32.4538,32.4538,32.1499,32.2164,561181.0
2024-03-26 11:00:00,33.93,33.93,33.66,33.8,609334.0,32.2164,32.2164,31.96,32.093,609334.0
2024-03-26 11:30:00,33.8,33.96,33.72,33.87,481974.0,32.093,32.2449,32.017,32.1594,481974.0
2024-03-26 12:00:00,33.86,33.92,33.72,33.73,278719.0,32.1499,32.2069,32.017,32.0265,278719.0
2024-03-26 12:30:00,33.73,33.74,33.62,33.63,283684.0,32.0265,32.036,31.9221,31.9316,283684.0
2024-03-26 13:00:00,33.62,33.64,33.47,33.54,543983.0,31.9221,31.9411,31.7796,31.8461,543983.0
2024-03-26 13:30:00,33.54,33.54,33.24,33.26,709662.0,31.8461,31.8461,31.5613,31.5802,709662.0
2024-03-26 14:00:00,33.27,33.33,33.11,33.18,596280.0,31.5897,31.6467,31.4378,31.5043,596280.0
2024-03-26 14:30:00,33.18,33.21,33.09,33.12,662285.0,31.5043,31.5328,31.4188,31.4473,662285.0
2024-03-26 15:00:00,33.11,33.23,33.02,33.09,777681.0,31.4378,31.5518,31.3524,31.4188,777681.0
2024-03-26 15:30:00,33.08,33.11,32.8,32.91,2261156.0,31.4093,31.4378,31.1435,31.2479,2261156.0
2024-03-27 09:30:00,32.73,33.24,32.55,33.04,538203.0,31.077,31.5613,30.9061,31.3714,538203.0
2024-03-27 10:00:00,33.04,33.32,32.92,33.29,441426.0,31.3714,31.6372,31.2574,31.6087,441426.0
2024-03-27 10:30:00,33.3,33.4,33.15,33.16,440812.0,31.6182,31.7132,31.4758,31.4853,440812.0
2024-03-27 11:00:00,33.16,33.38,33.13,33.38,222619.0,31.4853,31.6942,31.4568,31.6942,222619.0
2024-03-27 11:30:00,33.38,33.43,33.3,33.4,327215.0,31.6942,31.7417,31.6182,31.7132,327215.0
2024-03-27 12:00:00,33.39,33.4,33.29,33.39,288070.0,31.7037,31.7132,31.6087,31.7037,288070.0
2024-03-27 12:30:00,33.38,33.42,33.21,33.27,300949.0,31.6942,31.7322,31.5328,31.5897,300949.0
2024-03-27 13:00:00,33.27,33.4,33.25,33.36,250890.0,31.5897,31.7132,31.5707,31.6752,250890.0
2024-03-27 13:30:00,33.36,33.41,33.28,33.32,218911.0,31.6752,31.7227,31.5992,31.6372,218911.0
2024-03-27 14:00:00,33.32,33.41,33.28,33.39,197434.0,31.6372,31.7227,31.5992,31.7037,197434.0
2024-03-27 14:30:00,33.39,33.6,33.37,33.55,365661.0,31.7037,31.9031,31.6847,31.8556,365661.0
2024-03-27 15:00:00,33.55,33.7,33.44,33.53,607879.0,31.8556,31.998,31.7512,31.8366,607879.0
2024-03-27 15:30:00,33.53,33.74,33.47,33.72,1549360.0,31.8366,32.036,31.7796,32.017,1549360.0
2024-03-28 09:30:00,34.1,34.6,34.04,34.23,874827.0,32.3778,32.8526,32.3209,32.5013,874827.0
2024-03-28 10:00:00,34.23,34.31,33.91,34.15,449020.0,32.5013,32.5772,32.1974,32.4253,449020.0
2024-03-28 10:30:00,34.16,34.27,34.1,34.2,352580.0,32.4348,32.5392,32.3778,32.4728,352580.0
2024-03-28 11:00:00,34.21,34.44,34.2,34.36,440375.0,32.4823,32.7007,32.4728,32.6247,440375.0
2024-03-28 11:30:00,34.35,34.37,34.22,34.25,284040.0,32.6152,32.6342,32.4918,32.5202,284040.0
2024-03-28 12:00:00,34.24,34.25,34.17,34.18,214262.0,32.5108,32.5202,32.4443,32.4538,214262.0
2024-03-28 12:30:00,34.18,34.3,34.1,34.23,296837.0,32.4538,32.5677,32.3778,32.5013,296837.0
2024-03-28 13:00:00,34.23,34.37,34.2,34.36,312282.0,32.5013,32.6342,32.4728,32.6247,312282.0
2024-03-28 13:30:00,34.36,34.54,34.31,34.5,469920.0,32.6247,32.7956,32.5772,32.7576,469920.0
2024-03-28 14:00:00,34.5,34.62,34.45,34.59,439835.0,32.7576,32.8716,32.7101,32.8431,439835.0
2024-03-28 14:30:00,34.58,34.61,34.32,34.4,441913.0,32.8336,32.8621,32.5867,32.6627,441913.0
2024-03-28 15:00:00,34.4,34.48,34.26,34.43,644715.0,32.6627,32.7386,32.5297,32.6912,644715.0
2024-03-28 15:30:00,34.43,34.73,34.2,34.38,5221927.0,32.6912,32.976,32.4728,32.6437,5221927.0
2024-04-01 09:30:00,34.58,34.78,34.3,34.59,600741.0,32.8336,33.0235,32.5677,32.8431,600741.0
2024-04-01 10:00:00,34.59,34.88,34.55,34.84,344449.0,32.8431,33.1184,32.8051,33.0804,344449.0
2024-04-01 10:30:00,34.85,35.05,34.82,35.03,360024.0,33.0899,33.2798,33.0615,33.2609,360024.0
2024-04-01 11:00:00,35.03,35.04,34.81,35.02,406202.0,33.2609,33.2703,33.052,33.2514,406202.0
2024-04-01 11:30:00,35.02,35.16,34.99,35.08,404290.0,33.2514,33.3843,33.2229,33.3083,404290.0
2024-04-01 12:00:00,35.08,35.09,34.96,35.0,465793.0,33.3083,33.3178,33.1944,33.2324,465793.0
2024-04-01 12:30:00,35.0,35.14,34.98,35.08,444099.0,33.2324,33.3653,33.2134,33.3083,444099.0
2024-04-01 13:00:00,35.08,35.08,34.92,35.01,189973.0,33.3083,33.3083,33.1564,33.2419,189973.0
2024-04-01 13:30:00,35.01,35.17,35.0,35.15,286302.0,33.2419,33.3938,33.2324,33.3748,286302.0
2024-04-01 14:00:00,35.15,35.23,35.08,35.2,427275.0,33.3748,33.4508,33.3083,33.4223,427275.0
2024-04-01 14:30:00,35.21,35.24,35.14,35.23,275418.0,33.4318,33.4602,33.3653,33.4508,275418.0
2024-04-01 15:00:00,35.23,35.36,35.22,35.34,391636.0,33.4508,33.5742,33.4413,33.5552,391636.0
2024-04-01 15:30:00,35.35,35.49,35.34,35.42,1283367.0,33.5647,33.6976,33.5552,33.6312,1283367.0
2024-04-02 09:30:00,35.56,35.7,34.93,35.53,730386.0,33.7641,33.897,33.1659,33.7356,730386.0
2024-04-02 10:00:00,35.54,35.72,35.32,35.36,390085.0,33.7451,33.916,33.5362,33.5742,390085.0
2024-04-02 10:30:00,35.36,35.39,35.15,35.16,339434.0,33.5742,33.6027,33.3748,33.3843,339434.0
2024-04-02 11:00:00,35.16,35.24,34.95,34.97,408662.0,33.3843,33.4602,33.1849,33.2039,408662.0
2024-04-02 11:30:00,34.96,35.13,34.93,35.05,334191.0,33.1944,33.3558,33.1659,33.2798,334191.0
2024-04-02 12:00:00,35.04,35.09,34.99,35.02,166384.0,33.2703,33.3178,33.2229,33.2514,166384.0
2024-04-02 12:30:00,35.02,35.05,34.91,35.05,176226.0,33.2514,33.2798,33.1469,33.2798,176226.0
2024-04-02 13:00:00,35.05,35.05,34.86,34.9,207239.0,33.2798,33.2798,33.0994,33.1374,207239.0
2024-04-02 13:30:00,34.91,35.01,34.8,34.97,302941.0,33.1469,33.2419,33.0425,33.2039,302941.0
2024-04-02 14:00:00,34.98,35.13,34.9,35.09,223996.0,33.2134,33.3558,33.1374,33.3178,223996.0
2024-04-02 14:30:00,35.09,35.32,35.07,35.28,253049.0,33.3178,33.5362,33.2988,33.4982,253049.0
2024-04-02 15:00:00,35.29,35.39,35.26,35.29,382577.0,33.5077,33.6027,33.4792,33.5077,382577.0
2024-04-02 15:30:00,35.29,35.4,35.24,35.34,871490.0,33.5077,33.6122,33.4602,33.5552,871490.0
2024-04-03 09:30:00,35.51,35.69,35.26,35.57,637987.0,33.7166,33.8875,33.4792,33.7736,637987.0
2024-04-03 10:00:00,35.59,35.76,35.47,35.62,680772.0,33.7926,33.954,33.6786,33.8211,680772.0
2024-04-03 10:30:00,35.61,35.87,35.54,35.81,427691.0,33.8116,34.0584,33.7451,34.0015,427691.0
2024-04-03 11:00:00,35.82,35.88,35.76,35.8,251081.0,34.011,34.0679,33.954,33.992,251081.0
2024-04-03 11:30:00,35.8,35.85,35.71,35.77,255839.0,33.992,34.0394,33.9065,33.9635,255839.0
2024-04-03 12:00:00,35.77,35.88,35.71,35.83,441059.0,33.9635,34.0679,33.9065,34.0205,441059.0
2024-04-03 12:30:00,35.83,35.91,35.78,35.78,345627.0,34.0205,34.0964,33.973,33.973,345627.0
2024-04-03 13:00:00,35.78,35.81,35.73,35.77,318163.0,33.973,34.0015,33.9255,33.9635,318163.0
2024-04-03 13:30:00,35.77,35.81,35.64,35.66,291346.0,33.9635,34.0015,33.84,33.859,291346.0
2024-04-03 14:00:00,35.65,35.66,34.87,35.1,1097832.0,33.8495,33.859,33.1089,33.3273,1097832.0
2024-04-03 14:30:00,35.11,35.3,34.99,35.18,619703.0,33.3368,33.5172,33.2229,33.4033,619703.0
2024-04-03 15:00:00,35.18,35.22,35.08,35.14,754747.0,33.4033,33.4413,33.3083,33.3653,754747.0
2024-04-03 15:30:00,35.14,35.28,35.08,35.22,1327477.0,33.3653,33.4982,33.3083,33.4413,1327477.0
2024-04-04 09:30:00,35.33,35.44,34.99,35.32,384350.0,33.5457,33.6501,33.2229,33.5362,384350.0
2024-04-04 10:00:00,35.31,35.42,35.23,35.35,299646.0,33.5267,33.6312,33.4508,33.5647,299646.0
2024-04-04 10:30:00,35.34,35.42,35.27,35.38,237220.0,33.5552,33.6312,33.4887,33.5932,237220.0
2024-04-04 11:00:00,35.38,35.56,35.36,35.51,176675.0,33.5932,33.7641,33.5742,33.7166,176675.0
2024-04-04 11:30:00,35.52,35.7,35.51,35.66,220432.0,33.7261,33.897,33.7166,33.859,220432.0
2024-04-04 12:00:00,35.65,35.74,35.6,35.74,341070.0,33.8495,33.935,33.8021,33.935,341070.0
2024-04-04 12:30:00,35.75,35.79,35.7,35.7,231864.0,33.9445,33.9825,33.897,33.897,231864.0
2024-04-04 13:00:00,35.7,35.71,35.58,35.62,224084.0,33.897,33.9065,33.7831,33.8211,224084.0
2024-04-04 13:30:00,35.62,35.7,35.56,35.69,238561.0,33.8211,33.897,33.7641,33.8875,238561.0
2024-04-04 14:00:00,35.68,35.85,35.66,35.77,423691.0,33.878,34.0394,33.859,33.9635,423691.0
2024-04-04 14:30:00,35.77,35.78,35.3,35.33,640039.0,33.9635,33.973,33.5172,33.5457,640039.0
2024-04-04 15:00:00,35.32,35.36,35.12,35.13,662903.0,33.5362,33.5742,33.3463,33.3558,662903.0
2024-04-04 15:30:00,35.13,35.51,35.12,35.44,1086915.0,33.3558,33.7166,33.3463,33.6501,1086915.0
2024-04-05 09:30:00,35.31,35.45,35.06,35.15,594428.0,33.5267,33.6596,33.2893,33.3748,594428.0
2024-04-05 10:00:00,35.15,35.2,35.01,35.05,301010.0,33.3748,33.4223,33.2419,33.2798,301010.0
2024-04-05 10:30:00,35.05,35.25,35.03,35.17,325986.0,33.2798,33.4697,33.2609,33.3938,325986.0
2024-04-05 11:00:00,35.17,35.37,35.11,35.34,394728.0,33.3938,33.5837,33.3368,33.5552,394728.0
2024-04-05 11:30:00,35.34,35.51,35.28,35.49,251931.0,33.5552,33.7166,33.4982,33.6976,251931.0
2024-04-05 12:00:00,35.49,35.7,35.45,35.66,311302.0,33.6976,33.897,33.6596,33.859,311302.0
2024-04-05 12:30:00,35.67,35.86,35.67,35.82,414636.0,33.8685,34.0489,33.8685,34.011,414636.0
2024-04-05 13:00:00,35.83,35.84,35.73,35.8,215654.0,34.0205,34.0299,33.9255,33.992,215654.0
2024-04-05 13:30:00,35.8,35.8,35.53,35.58,291196.0,33.992,33.992,33.7356,33.7831,291196.0
2024-04-05 14:00:00,35.59,35.73,35.52,35.61,199017.0,33.7926,33.9255,33.7261,33.8116,199017.0
2024-04-05 14:30:00,35.61,35.69,35.59,35.65,147362.0,33.8116,33.8875,33.7926,33.8495,147362.0
2024-04-05 15:00:00,35.66,35.77,35.65,35.77,211364.0,33.859,33.9635,33.8495,33.9635,211364.0
2024-04-05 15:30:00,35.77,35.8,35.68,35.73,698511.0,33.9635,33.992,33.878,33.9255,698511.0
2024-04-08 09:30:00,35.73,36.05,35.35,35.46,357733.0,33.9255,34.2293,33.5647,33.6691,357733.0
2024-04-08 10:00:00,35.48,35.49,35.1,35.2,432971.0,33.6881,33.6976,33.3273,33.4223,432971.0
2024-04-08 10:30:00,35.19,35.38,35.16,35.26,288482.0,33.4128,33.5932,33.3843,33.4792,288482.0
2024-04-08 11:00:00,35.26,35.32,35.2,35.23,267044.0,33.4792,33.5362,33.4223,33.4508,267044.0
2024-04-08 11:30:00,35.22,35.23,34.94,34.95,355351.0,33.4413,33.4508,33.1754,33.1849,355351.0
2024-04-08 12:00:00,34.95,35.17,34.93,35.11,301096.0,33.1849,33.3938,33.1659,33.3368,301096.0
2024-04-08 12:30:00,35.11,35.26,35.08,35.26,325376.0,33.3368,33.4792,33.3083,33.4792,325376.0
2024-04-08 13:00:00,35.25,35.32,35.22,35.3,197133.0,33.4697,33.5362,33.4413,33.5172,197133.0
2024-04-08 13:30:00,35.3,35.35,35.26,35.3,219361.0,33.5172,33.5647,33.4792,33.5172,219361.0
2024-04-08 14:00:00,35.3,35.35,35.26,35.3,214143.0,33.5172,33.5647,33.4792,33.5172,214143.0
2024-04-08 14:30:00,35.3,35.33,35.19,35.28,300615.0,33.5172,33.5457,33.4128,33.4982,300615.0
2024-04-08 15:00:00,35.28,35.37,35.27,35.31,278761.0,33.4982,33.5837,33.4887,33.5267,278761.0
2024-04-08 15:30:00,35.32,35.42,34.93,35.05,1145377.0,33.5362,33.6312,33.1659,33.2798,1145377.0
2024-04-09 09:30:00,35.1,35.33,34.86,34.93,733023.0,33.3273,33.5457,33.0994,33.1659,733023.0
2024-04-09 10:00:00,34.93,35.04,34.78,34.87,459971.0,33.1659,33.2703,33.0235,33.1089,459971.0
2024-04-09 10:30:00,34.87,34.94,34.69,34.73,483065.0,33.1089,33.1754,32.938,32.976,483065.0
2024-04-09 11:00:00,34.73,34.74,34.61,34.69,413601.0,32.976,32.9855,32.8621,32.938,413601.0
2024-04-09 11:30:00,34.68,34.77,34.65,34.68,216095.0,32.9285,33.014,32.9,32.9285,216095.0
2024-04-09 12:00:00,34.68,34.76,34.68,34.7,503549.0,32.9285,33.0045,32.9285,32.9475,503549.0
2024-04-09 12:30:00,34.7,34.72,34.54,34.54,342890.0,32.9475,32.9665,32.7956,32.7956,342890.0
2024-04-09 13:00:00,34.55,34.68,34.53,34.63,206710.0,32.8051,32.9285,32.7861,32.8811,206710.0
2024-04-09 13:30:00,34.63,34.66,34.59,34.65,220418.0,32.8811,32.9095,32.8431,32.9,220418.0
2024-04-09 14:00:00,34.64,34.7,34.6,34.68,204480.0,32.8905,32.9475,32.8526,32.9285,204480.0
2024-04-09 14:30:00,34.68,34.81,34.66,34.8,295232.0,32.9285,33.052,32.9095,33.0425,295232.0
2024-04-09 15:00:00,34.8,34.91,34.76,34.9,287224.0,33.0425,33.1469,33.0045,33.1374,287224.0
2024-04-09 15:30:00,34.9,34.9,34.79,34.88,653838.0,33.1374,33.1374,33.033,33.1184,653838.0
2024-04-10 09:30:00,34.47,34.91,34.36,34.63,437884.0,32.7291,33.1469,32.6247,32.8811,437884.0
2024-04-10 10:00:00,34.65,34.84,34.47,34.71,431494.0,32.9,33.0804,32.7291,32.957,431494.0
2024-04-10 10:30:00,34.72,34.97,34.68,34.78,285157.0,32.9665,33.2039,32.9285,33.0235,285157.0
2024-04-10 11:00:00,34.78,34.79,34.43,34.51,318643.0,33.0235,33.033,32.6912,32.7671,318643.0
2024-04-10 11:30:00,34.51,34.68,34.44,34.6,166633.0,32.7671,32.9285,32.7007,32.8526,166633.0
2024-04-10 12:00:00,34.59,34.6,34.42,34.48,203824.0,32.8431,32.8526,32.6817,32.7386,203824.0
2024-04-10 12:30:00,34.48,34.61,34.45,34.5,223774.0,32.7386,32.8621,32.7101,32.7576,223774.0
2024-04-10 13:00:00,34.49,34.67,34.44,34.61,303666.0,32.7481,32.919,32.7007,32.8621,303666.0
2024-04-10 13:30:00,34.6,35.1,34.58,35.02,416054.0,32.8526,33.3273,32.8336,33.2514,416054.0
2024-04-10 14:00:00,35.03,35.18,34.99,34.99,200251.0,33.2609,33.4033,33.2229,33.2229,200251.0
2024-04-10 14:30:00,34.99,35.03,34.8,34.86,251966.0,33.2229,33.2609,33.0425,33.0994,251966.0
2024-04-10 15:00:00,34.85,35.03,34.83,35.0,236842.0,33.0899,33.2609,33.071,33.2324,236842.0
2024-04-10 15:30:00,35.0,35.09,34.92,35.05,748222.0,33.2324,33.3178,33.1564,33.2798,748222.0
2024-04-11 09:30:00,35.23,35.24,34.84,34.85,260334.0,33.4508,33.4602,33.0804,33.0899,260334.0
2024-04-11 10:00:00,34.86,34.86,34.43,34.44,197043.0,33.0994,33.0994,32.6912,32.7007,197043.0
2024-04-11 10:30:00,34.43,34.5,34.16,34.26,208054.0,32.6912,32.7576,32.4348,32.5297,208054.0
2024-04-11 11:00:00,34.25,34.45,34.19,34.33,280474.0,32.5202,32.7101,32.4633,32.5962,280474.0
2024-04-11 11:30:00,34.34,34.34,34.14,34.25,177026.0,32.6057,32.6057,32.4158,32.5202,177026.0
2024-04-11 12:00:00,34.26,34.36,34.24,34.29,170884.0,32.5297,32.6247,32.5108,32.5582,170884.0
2024-04-11 12:30:00,34.29,34.42,34.24,34.41,173447.0,32.5582,32.6817,32.5108,32.6722,173447.0
2024-04-11 13:00:00,34.41,34.51,34.37,34.4,323096.0,32.6722,32.7671,32.6342,32.6627,323096.0
2024-04-11 13:30:00,34.4,34.54,34.39,34.43,166851.0,32.6627,32.7956,32.6532,32.6912,166851.0
2024-04-11 14:00:00,34.43,34.56,34.33,34.38,310173.0,32.6912,32.8146,32.5962,32.6437,310173.0
2024-04-11 14:30:00,34.38,34.53,34.38,34.47,237217.0,32.6437,32.7861,32.6437,32.7291,237217.0
2024-04-11 15:00:00,34.47,34.55,34.46,34.53,196436.0,32.7291,32.8051,32.7196,32.7861,196436.0
2024-04-11 15:30:00,34.52,34.55,34.38,34.41,705644.0,32.7766,32.8051,32.6437,32.6722,705644.0
2024-04-12 09:30:00,34.85,35.25,34.77,34.98,697736.0,33.0899,33.4697,33.014,33.2134,697736.0
2024-04-12 10:00:00,34.97,35.11,34.79,34.89,396945.0,33.2039,33.3368,33.033,33.1279,396945.0
2024-04-12 10:30:00,34.89,34.91,34.65,34.66,289979.0,33.1279,33.1469,32.9,32.9095,289979.0
2024-04-12 11:00:00,34.66,34.78,34.5,34.61,362962.0,32.9095,33.0235,32.7576,32.8621,362962.0
2024-04-12 11:30:00,34.61,34.65,34.4,34.58,313679.0,32.8621,32.9,32.6627,32.8336,313679.0
2024-04-12 12:00:00,34.57,34.64,34.4,34.51,747162.0,32.8241,32.8905,32.6627,32.7671,747162.0
2024-04-12 12:30:00,34.51,34.55,34.33,34.33,161041.0,32.7671,32.8051,32.5962,32.5962,161041.0
2024-04-12 13:00:00,34.33,34.35,33.98,34.01,435351.0,32.5962,32.6152,32.2639,32.2924,435351.0
2024-04-12 13:30:00,34.01,34.08,33.93,34.04,206085.0,32.2924,32.3588,32.2164,32.3209,206085.0
2024-04-12 14:00:00,34.04,34.16,33.89,34.0,289754.0,32.3209,32.4348,32.1784,32.2829,289754.0
2024-04-12 14:30:00,33.99,33.99,33.82,33.84,280352.0,32.2734,32.2734,32.112,32.131,280352.0
2024-04-12 15:00:00,33.84,33.84,33.69,33.7,243452.0,32.131,32.131,31.9885,31.998,243452.0
2024-04-12 15:30:00,33.71,33.83,33.64,33.71,1057525.0,32.0075,32.1215,31.9411,32.0075,1057525.0
2024-04-15 09:30:00,33.56,33.88,33.44,33.79,523081.0,31.8651,32.1689,31.7512,32.0835,523081.0
2024-04-15 10:00:00,33.8,33.82,33.38,33.47,353229.0,32.093,32.112,31.6942,31.7796,353229.0
2024-04-15 10:30:00,33.48,33.84,33.47,33.74,333361.0,31.7891,32.131,31.7796,32.036,333361.0
2024-04-15 11:00:00,33.74,33.75,33.59,33.68,179318.0,32.036,32.0455,31.8936,31.979,179318.0
2024-04-15 11:30:00,33.68,33.85,33.66,33.78,296298.0,31.979,32.1404,31.96,32.074,296298.0
2024-04-15 12:00:00,33.79,33.82,33.57,33.59,334949.0,32.0835,32.112,31.8746,31.8936,334949.0
2024-04-15 12:30:00,33.59,33.6,33.47,33.5,259128.0,31.8936,31.9031,31.7796,31.8081,259128.0
2024-04-15 13:00:00,33.5,33.5,33.28,33.29,313317.0,31.8081,31.8081,31.5992,31.6087,313317.0
2024-04-15 13:30:00,33.28,33.47,33.16,33.4,427694.0,31.5992,31.7796,31.4853,31.7132,427694.0
2024-04-15 14:00:00,33.39,33.4,33.19,33.2,257715.0,31.7037,31.7132,31.5138,31.5233,257715.0
2024-04-15 14:30:00,33.2,33.34,33.1,33.15,351702.0,31.5233,31.6562,31.4283,31.4758,351702.0
2024-04-15 15:00:00,33.15,33.15,33.0,33.09,326281.0,31.4758,31.4758,31.3334,31.4188,326281.0
2024-04-15 15:30:00,33.09,33.26,33.05,33.15,1069434.0,31.4188,31.5802,31.3809,31.4758,1069434.0
2024-04-16 09:30:00,32.79,32.97,32.38,32.48,522667.0,31.134,31.3049,30.7447,30.8396,522667.0
2024-04-16 10:00:00,32.48,32.51,32.2,32.25,302982.0,30.8396,30.8681,30.5738,30.6213,302982.0
2024-04-16 10:30:00,32.26,32.49,32.2,32.48,330307.0,30.6307,30.8491,30.5738,30.8396,330307.0
2024-04-16 11:00:00,32.48,32.61,32.43,32.47,241447.0,30.8396,30.9631,30.7922,30.8301,241447.0
2024-04-16 11:30:00,32.47,32.64,32.45,32.58,300834.0,30.8301,30.9916,30.8112,30.9346,300834.0
2024-04-16 12:00:00,32.57,32.57,32.42,32.47,210255.0,30.9251,30.9251,30.7827,30.8301,210255.0
2024-04-16 12:30:00,32.47,32.52,32.38,32.43,177700.0,30.8301,30.8776,30.7447,30.7922,177700.0
2024-04-16 13:00:00,32.43,32.48,32.38,32.41,144331.0,30.7922,30.8396,30.7447,30.7732,144331.0
2024-04-16 13:30:00,32.41,32.42,32.11,32.25,363370.0,30.7732,30.7827,30.4883,30.6213,363370.0
2024-04-16 14:00:00,32.25,32.49,32.2,32.29,206619.0,30.6213,30.8491,30.5738,30.6592,206619.0
2024-04-16 14:30:00,32.27,32.56,32.24,32.55,269062.0,30.6402,30.9156,30.6118,30.9061,269062.0
2024-04-16 15:00:00,32.55,32.66,32.54,32.63,306966.0,30.9061,31.0105,30.8966,30.9821,306966.0
2024-04-16 15:30:00,32.64,32.64,32.44,32.48,1074867.0,30.9916,30.9916,30.8017,30.8396,1074867.0
2024-04-17 09:30:00,32.5,32.88,32.37,32.84,326148.0,30.8586,31.2194,30.7352,31.1815,326148.0
2024-04-17 10:00:00,32.84,32.86,32.63,32.76,294254.0,31.1815,31.2004,30.9821,31.1055,294254.0
2024-04-17 10:30:00,32.76,32.82,32.55,32.55,235835.0,31.1055,31.1625,30.9061,30.9061,235835.0
2024-04-17 11:00:00,32.55,32.65,32.44,32.45,214431.0,30.9061,31.0011,30.8017,30.8112,214431.0
2024-04-17 11:30:00,32.44,32.47,32.32,32.37,210490.0,30.8017,30.8301,30.6877,30.7352,210490.0
2024-04-17 12:00:00,32.35,32.35,32.18,32.28,325017.0,30.7162,30.7162,30.5548,30.6497,325017.0
2024-04-17 12:30:00,32.27,32.34,32.17,32.29,314330.0,30.6402,30.7067,30.5453,30.6592,314330.0
2024-04-17 13:00:00,32.28,32.54,32.26,32.52,216312.0,30.6497,30.8966,30.6307,30.8776,216312.0
2024-04-17 13:30:00,32.52,32.54,32.38,32.44,206822.0,30.8776,30.8966,30.7447,30.8017,206822.0
2024-04-17 14:00:00,32.44,32.5,32.3,32.33,156510.0,30.8017,30.8586,30.6687,30.6972,156510.0
2024-04-17 14:30:00,32.33,32.51,32.24,32.27,188251.0,30.6972,30.8681,30.6118,30.6402,188251.0
2024-04-17 15:00:00,32.26,32.27,32.13,32.21,497473.0,30.6307,30.6402,30.5073,30.5833,497473.0
2024-04-17 15:30:00,32.21,32.35,32.17,32.25,1132867.0,30.5833,30.7162,30.5453,30.6213,1132867.0
2024-04-18 09:30:00,32.38,32.52,32.12,32.34,327332.0,30.7447,30.8776,30.4978,30.7067,327332.0
2024-04-18 10:00:00,32.33,32.5,32.3,32.45,267867.0,30.6972,30.8586,30.6687,30.8112,267867.0
2024-04-18 10:30:00,32.45,32.66,32.42,32.59,272697.0,30.8112,31.0105,30.7827,30.9441,272697.0
2024-04-18 11:00:00,32.59,32.61,32.43,32.59,225885.0,30.9441,30.9631,30.7922,30.9441,225885.0
2024-04-18 11:30:00,32.58,32.67,32.51,32.58,194979.0,30.9346,31.02,30.8681,30.9346,194979.0
2024-04-18 12:00:00,32.58,32.74,32.54,32.73,338572.0,30.9346,31.0865,30.8966,31.077,338572.0
2024-04-18 12:30:00,32.72,32.75,32.47,32.49,177591.0,31.0675,31.096,30.8301,30.8491,177591.0
2024-04-18 13:00:00,32.49,32.51,32.35,32.45,139566.0,30.8491,30.8681,30.7162,30.8112,139566.0
2024-04-18 13:30:00,32.45,32.46,32.32,32.37,111778.0,30.8112,30.8206,30.6877,30.7352,111778.0
2024-04-18 14:00:00,32.36,32.36,32.19,32.27,159061.0,30.7257,30.7257,30.5643,30.6402,159061.0
2024-04-18 14:30:00,32.27,32.27,32.11,32.19,223732.0,30.6402,30.6402,30.4883,30.5643,223732.0
2024-04-18 15:00:00,32.19,32.39,32.18,32.26,412595.0,30.5643,30.7542,30.5548,30.6307,412595.0
2024-04-18 15:30:00,32.26,32.46,32.23,32.42,1150794.0,30.6307,30.8206,30.6023,30.7827,1150794.0
2024-04-19 09:30:00,32.16,32.95,32.15,32.73,463889.0,30.7717,31.5276,30.7621,31.3171,463889.0
2024-04-19 10:00:00,32.73,32.87,32.69,32.87,336330.0,31.3171,31.4511,31.2788,31.4511,336330.0
2024-04-19 10:30:00,32.87,32.87,32.57,32.58,221788.0,31.4511,31.4511,31.164,31.1736,221788.0
2024-04-19 11:00:00,32.58,32.74,32.53,32.7,275634.0,31.1736,31.3267,31.1257,31.2884,275634.0
2024-04-19 11:30:00,32.68,32.71,32.5,32.51,234096.0,31.2693,31.298,31.097,31.1066,234096.0
2024-04-19 12:00:00,32.51,32.53,32.36,32.38,147206.0,31.1066,31.1257,30.9631,30.9822,147206.0
2024-04-19 12:30:00,32.38,32.51,32.36,32.51,139871.0,30.9822,31.1066,30.9631,31.1066,139871.0
2024-04-19 13:00:00,32.51,32.6,32.44,32.51,165820.0,31.1066,31.1927,31.0396,31.1066,165820.0
2024-04-19 13:30:00,32.51,32.56,32.48,32.5,104512.0,31.1066,31.1544,31.0779,31.097,104512.0
2024-04-19 14:00:00,32.49,32.49,32.37,32.38,149189.0,31.0875,31.0875,30.9726,30.9822,149189.0
2024-04-19 14:30:00,32.37,32.43,32.3,32.38,154872.0,30.9726,31.0301,30.9057,30.9822,154872.0
2024-04-19 15:00:00,32.38,32.45,32.27,32.34,223176.0,30.9822,31.0492,30.877,30.9439,223176.0
2024-04-19 15:30:00,32.34,32.43,32.29,32.35,728158.0,30.9439,31.0301,30.8961,30.9535,728158.0
2024-04-22 09:30:00,32.21,32.26,31.77,32.18,344568.0,30.8195,30.8674,30.3985,30.7908,344568.0
2024-04-22 10:00:00,32.19,32.47,32.12,32.41,247958.0,30.8004,31.0683,30.7334,31.0109,247958.0
2024-04-22 10:30:00,32.41,32.47,32.33,32.36,138373.0,31.0109,31.0683,30.9344,30.9631,138373.0
2024-04-22 11:00:00,32.37,32.42,32.14,32.25,306100.0,30.9726,31.0205,30.7526,30.8578,306100.0
2024-04-22 11:30:00,32.24,32.32,32.19,32.25,158390.0,30.8483,30.9248,30.8004,30.8578,158390.0
2024-04-22 12:00:00,32.25,32.34,32.23,32.3,188834.0,30.8578,30.9439,30.8387,30.9057,188834.0
2024-04-22 12:30:00,32.31,32.42,32.28,32.4,124764.0,30.9152,31.0205,30.8865,31.0013,124764.0
2024-04-22 13:00:00,32.4,32.49,32.37,32.49,138110.0,31.0013,31.0875,30.9726,31.0875,138110.0
2024-04-22 13:30:00,32.49,32.65,32.48,32.61,186911.0,31.0875,31.2406,31.0779,31.2023,186911.0
2024-04-22 14:00:00,32.61,32.65,32.53,32.63,153375.0,31.2023,31.2406,31.1257,31.2214,153375.0
2024-04-22 14:30:00,32.63,32.66,32.5,32.57,156235.0,31.2214,31.2501,31.097,31.164,156235.0
2024-04-22 15:00:00,32.57,32.57,32.42,32.45,173476.0,31.164,31.164,31.0205,31.0492,173476.0
2024-04-22 15:30:00,32.44,32.54,32.4,32.47,845908.0,31.0396,31.1353,31.0013,31.0683,845908.0
2024-04-23 09:30:00,32.11,32.23,31.71,32.07,859034.0,30.7239,30.8387,30.3411,30.6856,859034.0
2024-04-23 10:00:00,32.06,32.27,31.9,32.2,665045.0,30.676,30.877,30.5229,30.81,665045.0
2024-04-23 10:30:00,32.2,32.21,32.05,32.09,289917.0,30.81,30.8195,30.6665,30.7047,289917.0
2024-04-23 11:00:00,32.09,32.26,32.0,32.2,214624.0,30.7047,30.8674,30.6186,30.81,214624.0
2024-04-23 11:30:00,32.2,32.23,32.09,32.2,144255.0,30.81,30.8387,30.7047,30.81,144255.0
2024-04-23 12:00:00,32.2,32.25,32.1,32.18,362277.0,30.81,30.8578,30.7143,30.7908,362277.0
2024-04-23 12:30:00,32.19,32.38,32.19,32.31,175422.0,30.8004,30.9822,30.8004,30.9152,175422.0
2024-04-23 13:00:00,32.31,32.38,32.26,32.36,133521.0,30.9152,30.9822,30.8674,30.9631,133521.0
2024-04-23 13:30:00,32.36,32.38,32.29,32.31,209209.0,30.9631,30.9822,30.8961,30.9152,209209.0
2024-04-23 14:00:00,32.31,32.38,32.29,32.3,168519.0,30.9152,30.9822,30.8961,30.9057,168519.0
2024-04-23 14:30:00,32.3,32.37,32.28,32.3,158878.0,30.9057,30.9726,30.8865,30.9057,158878.0
2024-04-23 15:00:00,32.31,32.31,32.21,32.25,254290.0,30.9152,30.9152,30.8195,30.8578,254290.0
2024-04-23 15:30:00,32.25,32.26,32.04,32.07,1075917.0,30.8578,30.8674,30.6569,30.6856,1075917.0
2024-04-24 09:30:00,31.98,32.13,31.64,32.06,618841.0,30.5995,30.743,30.2742,30.676,618841.0
2024-04-24 10:00:00,32.07,32.15,31.92,32.12,396135.0,30.6856,30.7621,30.5421,30.7334,396135.0
2024-04-24 10:30:00,32.13,32.19,31.85,31.86,412628.0,30.743,30.8004,30.4751,30.4847,412628.0
2024-04-24 11:00:00,31.88,31.96,31.75,31.93,230148.0,30.5038,30.5803,30.3794,30.5516,230148.0
2024-04-24 11:30:00,31.93,31.97,31.8,31.96,148713.0,30.5516,30.5899,30.4272,30.5803,148713.0
2024-04-24 12:00:00,31.96,31.99,31.9,31.93,110959.0,30.5803,30.609,30.5229,30.5516,110959.0
2024-04-24 12:30:00,31.92,31.97,31.81,31.84,158614.0,30.5421,30.5899,30.4368,30.4655,158614.0
2024-04-24 13:00:00,31.84,31.95,31.83,31.92,114117.0,30.4655,30.5708,30.456,30.5421,114117.0
2024-04-24 13:30:00,31.91,32.02,31.91,31.96,146381.0,30.5325,30.6377,30.5325,30.5803,146381.0
2024-04-24 14:00:00,31.96,31.97,31.84,31.87,128994.0,30.5803,30.5899,30.4655,30.4942,128994.0
2024-04-24 14:30:00,31.87,31.92,31.85,31.9,160845.0,30.4942,30.5421,30.4751,30.5229,160845.0
2024-04-24 15:00:00,31.9,31.98,31.86,31.95,164359.0,30.5229,30.5995,30.4847,30.5708,164359.0
2024-04-24 15:30:00,31.95,32.09,31.92,32.05,616935.0,30.5708,30.7047,30.5421,30.6665,616935.0
2024-04-25 09:30:00,32.09,32.25,31.53,31.7,451297.0,30.7047,30.8578,30.1689,30.3316,451297.0
2024-04-25 10:00:00,31.68,31.84,31.64,31.79,349913.0,30.3124,30.4655,30.2742,30.4177,349913.0
2024-04-25 10:30:00,31.8,31.89,31.74,31.79,380811.0,30.4272,30.5134,30.3698,30.4177,380811.0
2024-04-25 11:00:00,31.78,32.04,31.73,32.01,234007.0,30.4081,30.6569,30.3603,30.6282,234007.0
2024-04-25 11:30:00,32.01,32.07,31.89,32.05,208658.0,30.6282,30.6856,30.5134,30.6665,208658.0
2024-04-25 12:00:00,32.05,32.06,31.96,32.03,111821.0,30.6665,30.676,30.5803,30.6473,111821.0
2024-04-25 12:30:00,32.03,32.08,31.99,32.02,124254.0,30.6473,30.6952,30.609,30.6377,124254.0
2024-04-25 13:00:00,32.02,32.11,32.01,32.05,110620.0,30.6377,30.7239,30.6282,30.6665,110620.0
2024-04-25 13:30:00,32.05,32.23,32.01,32.23,188533.0,30.6665,30.8387,30.6282,30.8387,188533.0
2024-04-25 14:00:00,32.23,32.24,32.09,32.09,189809.0,30.8387,30.8483,30.7047,30.7047,189809.0
2024-04-25 14:30:00,32.09,32.27,32.07,32.26,205285.0,30.7047,30.877,30.6856,30.8674,205285.0
2024-04-25 15:00:00,32.27,32.41,32.27,32.36,262335.0,30.877,31.0109,30.877,30.9631,262335.0
2024-04-25 15:30:00,32.36,32.44,32.31,32.36,723651.0,30.9631,31.0396,30.9152,30.9631,723651.0
2024-04-26 09:30:00,32.26,32.32,32.05,32.11,382404.0,30.8674,30.9248,30.6665,30.7239,382404.0
2024-04-26 10:00:00,32.1,32.27,32.03,32.26,236316.0,30.7143,30.877,30.6473,30.8674,236316.0
2024-04-26 10:30:00,32.26,32.26,32.03,32.09,143820.0,30.8674,30.8674,30.6473,30.7047,143820.0
2024-04-26 11:00:00,32.1,32.16,32.02,32.16,299924.0,30.7143,30.7717,30.6377,30.7717,299924.0
2024-04-26 11:30:00,32.15,32.23,32.1,32.17,196655.0,30.7621,30.8387,30.7143,30.7813,196655.0
2024-04-26 12:00:00,32.17,32.34,32.16,32.32,203504.0,30.7813,30.9439,30.7717,30.9248,203504.0
2024-04-26 12:30:00,32.33,32.39,32.31,32.37,90340.0,30.9344,30.9918,30.9152,30.9726,90340.0
2024-04-26 13:00:00,32.36,32.39,32.31,32.36,75874.0,30.9631,30.9918,30.9152,30.9631,75874.0
2024-04-26 13:30:00,32.36,32.4,32.33,32.38,87854.0,30.9631,31.0013,30.9344,30.9822,87854.0
2024-04-26 14:00:00,32.37,32.5,32.36,32.45,230685.0,30.9726,31.097,30.9631,31.0492,230685.0
2024-04-26 14:30:00,32.44,32.47,32.38,32.47,121311.0,31.0396,31.0683,30.9822,31.0683,121311.0
2024-04-26 15:00:00,32.47,32.59,32.44,32.54,180138.0,31.0683,31.1831,31.0396,31.1353,180138.0
2024-04-26 15:30:00,32.54,32.57,32.47,32.48,651045.0,31.1353,31.164,31.0683,31.0779,651045.0
2024-04-29 09:30:00,32.41,32.8,32.39,32.72,331956.0,31.0109,31.3841,30.9918,31.3075,331956.0
2024-04-29 10:00:00,32.72,32.84,32.69,32.75,164291.0,31.3075,31.4224,31.2788,31.3362,164291.0
2024-04-29 10:30:00,32.75,32.75,32.49,32.51,167881.0,31.3362,31.3362,31.0875,31.1066,167881.0
2024-04-29 11:00:00,32.51,32.58,32.47,32.51,227627.0,31.1066,31.1736,31.0683,31.1066,227627.0
2024-04-29 11:30:00,32.51,32.64,32.49,32.62,232984.0,31.1066,31.231,31.0875,31.2118,232984.0
2024-04-29 12:00:00,32.62,32.73,32.61,32.69,149348.0,31.2118,31.3171,31.2023,31.2788,149348.0
2024-04-29 12:30:00,32.69,32.76,32.65,32.69,108584.0,31.2788,31.3458,31.2406,31.2788,108584.0
2024-04-29 13:00:00,32.69,32.73,32.66,32.7,167325.0,31.2788,31.3171,31.2501,31.2884,167325.0
2024-04-29 13:30:00,32.71,32.73,32.6,32.62,200520.0,31.298,31.3171,31.1927,31.2118,200520.0
2024-04-29 14:00:00,32.62,32.65,32.57,32.65,159731.0,31.2118,31.2406,31.164,31.2406,159731.0
2024-04-29 14:30:00,32.64,32.66,32.56,32.65,172162.0,31.231,31.2501,31.1544,31.2406,172162.0
2024-04-29 15:00:00,32.66,32.66,32.5,32.59,230839.0,31.2501,31.2501,31.097,31.1831,230839.0
2024-04-29 15:30:00,32.58,32.78,32.57,32.72,648744.0,31.1736,31.3649,31.164,31.3075,648744.0
2024-04-30 09:30:00,32.42,32.5,32.03,32.04,412813.0,31.0205,31.097,30.6473,30.6569,412813.0
2024-04-30 10:00:00,32.04,32.19,31.96,32.16,312592.0,30.6569,30.8004,30.5803,30.7717,312592.0
2024-04-30 10:30:00,32.15,32.16,31.94,32.0,403735.0,30.7621,30.7717,30.5612,30.6186,403735.0
2024-04-30 11:00:00,32.0,32.1,31.85,32.02,366487.0,30.6186,30.7143,30.4751,30.6377,366487.0
2024-04-30 11:30:00,32.03,32.11,31.93,31.96,158747.0,30.6473,30.7239,30.5516,30.5803,158747.0
2024-04-30 12:00:00,31.96,32.03,31.88,31.89,163378.0,30.5803,30.6473,30.5038,30.5134,163378.0
2024-04-30 12:30:00,31.89,31.89,31.56,31.57,314102.0,30.5134,30.5134,30.1976,30.2072,314102.0
2024-04-30 13:00:00,31.56,31.71,31.55,31.63,198416.0,30.1976,30.3411,30.188,30.2646,198416.0
2024-04-30 13:30:00,31.64,31.82,31.62,31.8,175766.0,30.2742,30.4464,30.255,30.4272,175766.0
2024-04-30 14:00:00,31.81,31.89,31.74,31.75,203312.0,30.4368,30.5134,30.3698,30.3794,203312.0
2024-04-30 14:30:00,31.75,31.83,31.65,31.71,190120.0,30.3794,30.456,30.2837,30.3411,190120.0
2024-04-30 15:00:00,31.71,31.76,31.59,31.65,321438.0,30.3411,30.389,30.2263,30.2837,321438.0
2024-04-30 15:30:00,31.65,31.66,31.41,31.42,1109556.0,30.2837,30.2933,30.0541,30.0637,1109556.0
2024-05-01 09:30:00,31.09,31.37,30.95,31.08,365720.0,29.7479,30.0158,29.6139,29.7383,365720.0
2024-05-01 10:00:00,31.09,31.22,31.01,31.16,514810.0,29.7479,29.8723,29.6713,29.8149,514810.0
2024-05-01 10:30:00,31.16,31.16,30.71,30.75,583837.0,29.8149,29.8149,29.3843,29.4226,583837.0
2024-05-01 11:00:00,30.75,30.75,30.53,30.55,262517.0,29.4226,29.4226,29.2121,29.2312,262517.0
2024-05-01 11:30:00,30.55,30.58,30.4,30.44,322771.0,29.2312,29.2599,29.0877,29.126,322771.0
2024-05-01 12:00:00,30.44,30.49,30.35,30.47,216606.0,29.126,29.1738,29.0398,29.1547,216606.0
2024-05-01 12:30:00,30.46,30.48,30.31,30.44,178076.0,29.1451,29.1642,29.0016,29.126,178076.0
2024-05-01 13:00:00,30.43,30.5,30.34,30.38,241404.0,29.1164,29.1834,29.0303,29.0685,241404.0
2024-05-01 13:30:00,30.38,30.41,30.22,30.24,237375.0,29.0685,29.0973,28.9155,28.9346,237375.0
2024-05-01 14:00:00,30.23,30.46,30.15,30.46,397716.0,28.925,29.1451,28.8485,29.1451,397716.0
2024-05-01 14:30:00,30.45,30.85,30.29,30.73,458506.0,29.1355,29.5183,28.9824,29.4034,458506.0
2024-05-01 15:00:00,30.74,30.87,30.55,30.61,521233.0,29.413,29.5374,29.2312,29.2886,521233.0
2024-05-01 15:30:00,30.61,30.65,30.46,30.49,1237669.0,29.2886,29.3269,29.1451,29.1738,1237669.0
2024-05-02 09:30:00,30.12,30.82,29.25,29.49,1486492.0,28.8198,29.4896,27.9873,28.217,1486492.0
2024-05-02 10:00:00,29.5,29.76,29.34,29.69,968287.0,28.2265,28.4753,28.0734,28.4083,968287.0
2024-05-02 10:30:00,29.69,29.71,29.34,29.68,711559.0,28.4083,28.4275,28.0734,28.3988,711559.0
2024-05-02 11:00:00,29.69,29.76,29.31,29.4,646844.0,28.4083,28.4753,28.0447,28.1309,646844.0
2024-05-02 11:30:00,29.41,29.43,29.02,29.03,502887.0,28.1404,28.1596,27.7673,27.7768,502887.0
2024-05-02 12:00:00,29.03,29.2,28.94,29.05,598422.0,27.7768,27.9395,27.6907,27.796,598422.0
2024-05-02 12:30:00,29.05,29.15,28.9,29.14,447054.0,27.796,27.8916,27.6524,27.8821,447054.0
2024-05-02 13:00:00,29.14,29.3,29.08,29.2,464406.0,27.8821,28.0352,27.8247,27.9395,464406.0
2024-05-02 13:30:00,29.19,29.25,29.07,29.23,502050.0,27.9299,27.9873,27.8151,27.9682,502050.0
2024-05-02 14:00:00,29.23,29.33,29.03,29.03,639902.0,27.9682,28.0639,27.7768,27.7768,639902.0
2024-05-02 14:30:00,29.04,29.12,28.98,29.09,440005.0,27.7864,27.8629,27.729,27.8342,440005.0
2024-05-02 15:00:00,29.09,29.11,28.96,29.07,608073.0,27.8342,27.8534,27.7098,27.8151,608073.0
2024-05-02 15:30:00,29.07,29.23,28.93,29.17,2252484.0,27.8151,27.9682,27.6811,27.9108,2252484.0
2024-05-03 09:30:00,29.24,29.68,29.05,29.67,763883.0,27.9778,28.3988,27.796,28.3892,763883.0
2024-05-03 10:00:00,29.69,29.79,29.0,29.02,659471.0,28.4083,28.504,27.7481,27.7673,659471.0
2024-05-03 10:30:00,29.02,29.17,28.94,28.98,469952.0,27.7673,27.9108,27.6907,27.729,469952.0
2024-05-03 11:00:00,28.98,29.12,28.92,29.08,481748.0,27.729,27.8629,27.6716,27.8247,481748.0
2024-05-03 11:30:00,29.08,29.25,29.05,29.12,449574.0,27.8247,27.9873,27.796,27.8629,449574.0
2024-05-03 12:00:00,29.12,29.17,29.04,29.11,187663.0,27.8629,27.9108,27.7864,27.8534,187663.0
2024-05-03 12:30:00,29.11,29.27,29.1,29.21,254523.0,27.8534,28.0065,27.8438,27.9491,254523.0
2024-05-03 13:00:00,29.22,29.3,29.15,29.19,219176.0,27.9586,28.0352,27.8916,27.9299,219176.0
2024-05-03 13:30:00,29.18,29.18,29.06,29.15,159327.0,27.9203,27.9203,27.8055,27.8916,159327.0
2024-05-03 14:00:00,29.14,29.17,29.06,29.08,250516.0,27.8821,27.9108,27.8055,27.8247,250516.0
2024-05-03 14:30:00,29.08,29.09,28.93,28.99,390412.0,27.8247,27.8342,27.6811,27.7385,390412.0
2024-05-03 15:00:00,28.99,29.14,28.96,29.13,342966.0,27.7385,27.8821,27.7098,27.8725,342966.0
2024-05-03 15:30:00,29.13,29.33,29.12,29.26,1667169.0,27.8725,28.0639,27.8629,27.9969,1667169.0
2024-05-06 09:30:00,29.48,29.81,29.41,29.75,702522.0,28.2074,28.5232,28.1404,28.4657,702522.0
2024-05-06 10:00:00,29.76,29.97,29.75,29.95,399939.0,28.4753,28.6762,28.4657,28.6571,399939.0
2024-05-06 10:30:00,29.95,30.11,29.91,29.98,515074.0,28.6571,28.8102,28.6188,28.6858,515074.0
2024-05-06 11:00:00,29.98,30.1,29.95,30.09,335496.0,28.6858,28.8006,28.6571,28.7911,335496.0
2024-05-06 11:30:00,30.09,30.17,30.02,30.14,178030.0,28.7911,28.8676,28.7241,28.8389,178030.0
2024-05-06 12:00:00,30.14,30.21,30.08,30.17,215568.0,28.8389,28.9059,28.7815,28.8676,215568.0
2024-05-06 12:30:00,30.17,30.17,29.91,30.14,450459.0,28.8676,28.8676,28.6188,28.8389,450459.0
2024-05-06 13:00:00,30.14,30.14,29.96,30.02,237925.0,28.8389,28.8389,28.6667,28.7241,237925.0
2024-05-06 13:30:00,30.01,30.01,29.89,29.9,309266.0,28.7145,28.7145,28.5997,28.6093,309266.0
2024-05-06 14:00:00,29.89,29.96,29.8,29.85,229633.0,28.5997,28.6667,28.5136,28.5614,229633.0
2024-05-06 14:30:00,29.86,29.88,29.8,29.84,250530.0,28.571,28.5901,28.5136,28.5519,250530.0
2024-05-06 15:00:00,29.83,29.84,29.71,29.76,260350.0,28.5423,28.5519,28.4275,28.4753,260350.0
2024-05-06 15:30:00,29.76,29.94,29.72,29.92,816371.0,28.4753,28.6475,28.437,28.6284,816371.0
2024-05-07 09:30:00,29.93,30.31,29.93,30.28,408447.0,28.638,29.0016,28.638,28.9729,408447.0
2024-05-07 10:00:00,30.29,30.37,30.11,30.13,271514.0,28.9824,29.059,28.8102,28.8293,271514.0
2024-05-07 10:30:00,30.14,30.22,29.99,30.02,244704.0,28.8389,28.9155,28.6954,28.7241,244704.0
2024-05-07 11:00:00,30.03,30.15,30.0,30.13,270432.0,28.7337,28.8485,28.7049,28.8293,270432.0
2024-05-07 11:30:00,30.13,30.19,30.1,30.19,163279.0,28.8293,28.8867,28.8006,28.8867,163279.0
2024-05-07 12:00:00,30.19,30.43,30.18,30.41,265546.0,28.8867,29.1164,28.8772,29.0973,265546.0
2024-05-07 12:30:00,30.41,30.52,30.39,30.49,348785.0,29.0973,29.2025,29.0781,29.1738,348785.0
2024-05-07 13:00:00,30.48,30.58,30.4,30.52,307995.0,29.1642,29.2599,29.0877,29.2025,307995.0
2024-05-07 13:30:00,30.52,30.53,30.26,30.27,206106.0,29.2025,29.2121,28.9537,28.9633,206106.0
2024-05-07 14:00:00,30.27,30.33,30.22,30.27,225680.0,28.9633,29.0207,28.9155,28.9633,225680.0
2024-05-07 14:30:00,30.27,30.38,30.26,30.29,252351.0,28.9633,29.0685,28.9537,28.9824,252351.0
2024-05-07 15:00:00,30.29,30.29,30.11,30.16,273698.0,28.9824,28.9824,28.8102,28.858,273698.0
2024-05-07 15:30:00,30.15,30.34,30.14,30.25,709247.0,28.8485,29.0303,28.8389,28.9442,709247.0
2024-05-08 09:30:00,29.91,30.24,29.87,30.16,312611.0,28.6188,28.9346,28.5806,28.858,312611.0
2024-05-08 10:00:00,30.18,30.38,30.17,30.29,181076.0,28.8772,29.0685,28.8676,28.9824,181076.0
2024-05-08 10:30:00,30.29,30.54,30.25,30.5,278830.0,28.9824,29.2216,28.9442,29.1834,278830.0
2024-05-08 11:00:00,30.5,30.74,30.49,30.69,265466.0,29.1834,29.413,29.1738,29.3652,265466.0
2024-05-08 11:30:00,30.69,30.71,30.54,30.64,291293.0,29.3652,29.3843,29.2216,29.3173,291293.0
2024-05-08 12:00:00,30.64,30.64,30.31,30.39,313482.0,29.3173,29.3173,29.0016,29.0781,313482.0
2024-05-08 12:30:00,30.39,30.46,30.29,30.31,239611.0,29.0781,29.1451,28.9824,29.0016,239611.0
2024-05-08 13:00:00,30.32,30.35,30.23,30.27,294725.0,29.0111,29.0398,28.925,28.9633,294725.0
2024-05-08 13:30:00,30.26,30.27,30.14,30.14,191179.0,28.9537,28.9633,28.8389,28.8389,191179.0
2024-05-08 14:00:00,30.14,30.22,30.13,30.2,161544.0,28.8389,28.9155,28.8293,28.8963,161544.0
2024-05-08 14:30:00,30.2,30.32,30.19,30.3,275249.0,28.8963,29.0111,28.8867,28.992,275249.0
2024-05-08 15:00:00,30.29,30.51,30.29,30.51,294883.0,28.9824,29.1929,28.9824,29.1929,294883.0
2024-05-08 15:30:00,30.5,30.57,30.42,30.5,837083.0,29.1834,29.2503,29.1068,29.1834,837083.0
2024-05-09 09:30:00,30.61,30.78,30.45,30.75,437177.0,29.2886,29.4513,29.1355,29.4226,437177.0
2024-05-09 10:00:00,30.73,30.81,30.68,30.73,322029.0,29.4034,29.48,29.3556,29.4034,322029.0
2024-05-09 10:30:00,30.73,30.75,30.65,30.67,188054.0,29.4034,29.4226,29.3269,29.346,188054.0
2024-05-09 11:00:00,30.67,30.72,30.59,30.65,285695.0,29.346,29.3939,29.2695,29.3269,285695.0
2024-05-09 11:30:00,30.65,30.7,30.59,30.63,148551.0,29.3269,29.3747,29.2695,29.3078,148551.0
2024-05-09 12:00:00,30.63,30.69,30.59,30.6,198241.0,29.3078,29.3652,29.2695,29.279,198241.0
2024-05-09 12:30:00,30.6,30.69,30.57,30.63,92312.0,29.279,29.3652,29.2503,29.3078,92312.0
2024-05-09 13:00:00,30.63,30.71,30.62,30.69,75838.0,29.3078,29.3843,29.2982,29.3652,75838.0
2024-05-09 13:30:00,30.68,30.72,30.67,30.67,94241.0,29.3556,29.3939,29.346,29.346,94241.0
2024-05-09 14:00:00,30.67,30.71,30.65,30.7,110618.0,29.346,29.3843,29.3269,29.3747,110618.0
2024-05-09 14:30:00,30.7,30.75,30.68,30.72,115263.0,29.3747,29.4226,29.3556,29.3939,115263.0
2024-05-09 15:00:00,30.73,30.75,30.67,30.71,306011.0,29.4034,29.4226,29.346,29.3843,306011.0
2024-05-09 15:30:00,30.71,30.91,30.69,30.89,785139.0,29.3843,29.5757,29.3652,29.5565,785139.0
2024-05-10 09:30:00,30.98,31.13,30.8,30.86,343160.0,29.6426,29.7862,29.4704,29.5278,343160.0
2024-05-10 10:00:00,30.85,30.85,30.66,30.67,146535.0,29.5183,29.5183,29.3365,29.346,146535.0
2024-05-10 10:30:00,30.67,30.83,30.66,30.74,208376.0,29.346,29.4991,29.3365,29.413,208376.0
2024-05-10 11:00:00,30.74,30.74,30.65,30.69,158453.0,29.413,29.413,29.3269,29.3652,158453.0
2024-05-10 11:30:00,30.68,30.68,30.44,30.49,229961.0,29.3556,29.3556,29.126,29.1738,229961.0
2024-05-10 12:00:00,30.48,30.52,30.38,30.45,148249.0,29.1642,29.2025,29.0685,29.1355,148249.0
2024-05-10 12:30:00,30.45,30.45,30.39,30.41,122744.0,29.1355,29.1355,29.0781,29.0973,122744.0
2024-05-10 13:00:00,30.41,30.42,30.33,30.42,153348.0,29.0973,29.1068,29.0207,29.1068,153348.0
2024-05-10 13:30:00,30.42,30.45,30.37,30.42,162763.0,29.1068,29.1355,29.059,29.1068,162763.0
2024-05-10 14:00:00,30.43,30.44,30.36,30.4,140924.0,29.1164,29.126,29.0494,29.0877,140924.0
2024-05-10 14:30:00,30.4,30.41,30.35,30.36,134785.0,29.0877,29.0973,29.0398,29.0494,134785.0
2024-05-10 15:00:00,30.36,30.46,30.35,30.39,220433.0,29.0494,29.1451,29.0398,29.0781,220433.0
2024-05-10 15:30:00,30.4,30.44,30.32,30.39,724881.0,29.0877,29.126,29.0111,29.0781,724881.0
2024-05-13 09:30:00,30.36,30.62,30.22,30.26,220961.0,29.0494,29.2982,28.9155,28.9537,220961.0
2024-05-13 10:00:00,30.27,30.35,30.16,30.23,145495.0,28.9633,29.0398,28.858,28.925,145495.0
2024-05-13 10:30:00,30.23,30.39,30.19,30.21,150502.0,28.925,29.0781,28.8867,28.9059,150502.0
2024-05-13 11:00:00,30.21,30.22,30.04,30.08,160769.0,28.9059,28.9155,28.7432,28.7815,160769.0
2024-05-13 11:30:00,30.08,30.15,30.02,30.11,173727.0,28.7815,28.8485,28.7241,28.8102,173727.0
2024-05-13 12:00:00,30.11,30.18,30.08,30.11,168775.0,28.8102,28.8772,28.7815,28.8102,168775.0
2024-05-13 12:30:00,30.1,30.1,29.95,30.05,198844.0,28.8006,28.8006,28.6571,28.7528,198844.0
2024-05-13 13:00:00,30.04,30.04,29.95,29.98,100743.0,28.7432,28.7432,28.6571,28.6858,100743.0
2024-05-13 13:30:00,29.98,29.99,29.9,29.94,133686.0,28.6858,28.6954,28.6093,28.6475,133686.0
2024-05-13 14:00:00,29.95,30.07,29.93,30.03,133951.0,28.6571,28.7719,28.638,28.7337,133951.0
2024-05-13 14:30:00,30.03,30.18,30.03,30.12,201869.0,28.7337,28.8772,28.7337,28.8198,201869.0
2024-05-13 15:00:00,30.12,30.13,30.02,30.03,257520.0,28.8198,28.8293,28.7241,28.7337,257520.0
2024-05-13 15:30:00,30.02,30.22,30.01,30.21,619769.0,28.7241,28.9155,28.7145,28.9059,619769.0
2024-05-14 09:30:00,30.1,30.34,30.08,30.33,251870.0,28.8006,29.0303,28.7815,29.0207,251870.0
2024-05-14 10:00:00,30.33,30.42,30.16,30.17,271232.0,29.0207,29.1068,28.858,28.8676,271232.0
2024-05-14 10:30:00,30.18,30.25,30.1,30.25,199844.0,28.8772,28.9442,28.8006,28.9442,199844.0
2024-05-14 11:00:00,30.25,30.27,30.13,30.17,126592.0,28.9442,28.9633,28.8293,28.8676,126592.0
2024-05-14 11:30:00,30.17,30.23,30.12,30.12,153016.0,28.8676,28.925,28.8198,28.8198,153016.0
2024-05-14 12:00:00,30.12,30.12,29.93,29.94,192304.0,28.8198,28.8198,28.638,28.6475,192304.0
2024-05-14 12:30:00,29.95,30.02,29.93,30.0,136919.0,28.6571,28.7241,28.638,28.7049,136919.0
2024-05-14 13:00:00,30.0,30.09,29.99,30.09,147096.0,28.7049,28.7911,28.6954,28.7911,147096.0
2024-05-14 13:30:00,30.08,30.12,29.97,30.0,144005.0,28.7815,28.8198,28.6762,28.7049,144005.0
2024-05-14 14:00:00,30.0,30.08,30.0,30.06,97976.0,28.7049,28.7815,28.7049,28.7624,97976.0
2024-05-14 14:30:00,30.05,30.13,30.05,30.11,146664.0,28.7528,28.8293,28.7528,28.8102,146664.0
2024-05-14 15:00:00,30.11,30.13,30.09,30.11,277347.0,28.8102,28.8293,28.7911,28.8102,277347.0
2024-05-14 15:30:00,30.1,30.23,30.09,30.17,897441.0,28.8006,28.925,28.7911,28.8676,897441.0
2024-05-15 09:30:00,30.12,30.23,29.71,29.74,428727.0,28.8198,28.925,28.4275,28.4562,428727.0
2024-05-15 10:00:00,29.75,29.96,29.71,29.92,437152.0,28.4657,28.6667,28.4275,28.6284,437152.0
2024-05-15 10:30:00,29.92,30.18,29.91,30.15,206231.0,28.6284,28.8772,28.6188,28.8485,206231.0
2024-05-15 11:00:00,30.16,30.39,30.09,30.37,225188.0,28.858,29.0781,28.7911,29.059,225188.0
2024-05-15 11:30:00,30.37,30.46,30.35,30.45,141289.0,29.059,29.1451,29.0398,29.1355,141289.0
2024-05-15 12:00:00,30.45,30.5,30.36,30.37,157386.0,29.1355,29.1834,29.0494,29.059,157386.0
2024-05-15 12:30:00,30.37,30.46,30.32,30.45,110133.0,29.059,29.1451,29.0111,29.1355,110133.0
2024-05-15 13:00:00,30.46,30.49,30.4,30.46,151822.0,29.1451,29.1738,29.0877,29.1451,151822.0
2024-05-15 13:30:00,30.46,30.46,30.35,30.38,131231.0,29.1451,29.1451,29.0398,29.0685,131231.0
2024-05-15 14:00:00,30.38,30.4,30.33,30.38,172269.0,29.0685,29.0877,29.0207,29.0685,172269.0
2024-05-15 14:30:00,30.38,30.44,30.35,30.4,151272.0,29.0685,29.126,29.0398,29.0877,151272.0
2024-05-15 15:00:00,30.39,30.4,30.26,30.3,190820.0,29.0781,29.0877,28.9537,28.992,190820.0
2024-05-15 15:30:00,30.3,30.6,30.28,30.55,1107183.0,28.992,29.279,28.9729,29.2312,1107183.0
2024-05-16 09:30:00,30.5,30.65,30.32,30.35,271751.0,29.1834,29.3269,29.0111,29.0398,271751.0
2024-05-16 10:00:00,30.35,30.62,30.35,30.51,175184.0,29.0398,29.2982,29.0398,29.1929,175184.0
2024-05-16 10:30:00,30.5,30.56,30.41,30.55,143126.0,29.1834,29.2408,29.0973,29.2312,143126.0
2024-05-16 11:00:00,30.55,30.57,30.33,30.34,99285.0,29.2312,29.2503,29.0207,29.0303,99285.0
2024-05-16 11:30:00,30.34,30.44,30.3,30.4,115847.0,29.0303,29.126,28.992,29.0877,115847.0
2024-05-16 12:00:00,30.4,30.43,30.32,30.33,87538.0,29.0877,29.1164,29.0111,29.0207,87538.0
2024-05-16 12:30:00,30.33,30.33,30.27,30.29,101283.0,29.0207,29.0207,28.9633,28.9824,101283.0
2024-05-16 13:00:00,30.28,30.37,30.2,30.36,442640.0,28.9729,29.059,28.8963,29.0494,442640.0
2024-05-16 13:30:00,30.36,30.39,30.33,30.36,142751.0,29.0494,29.0781,29.0207,29.0494,142751.0
2024-05-16 14:00:00,30.36,30.42,30.27,30.38,213601.0,29.0494,29.1068,28.9633,29.0685,213601.0
2024-05-16 14:30:00,30.39,30.49,30.33,30.48,208304.0,29.0781,29.1738,29.0207,29.1642,208304.0
2024-05-16 15:00:00,30.48,30.56,30.46,30.52,265310.0,29.1642,29.2408,29.1451,29.2025,265310.0
2024-05-16 15:30:00,30.51,30.54,30.42,30.51,864261.0,29.1929,29.2216,29.1068,29.1929,864261.0
2024-05-17 09:30:00,30.5,30.65,30.33,30.53,346339.0,29.1834,29.3269,29.0207,29.2121,346339.0
2024-05-17 10:00:00,30.53,30.61,30.48,30.54,192415.0,29.2121,29.2886,29.1642,29.2216,192415.0
2024-05-17 10:30:00,30.54,30.59,30.44,30.57,146776.0,29.2216,29.2695,29.126,29.2503,146776.0
2024-05-17 11:00:00,30.56,30.62,30.52,30.53,81400.0,29.2408,29.2982,29.2025,29.2121,81400.0
2024-05-17 11:30:00,30.52,30.53,30.46,30.48,93283.0,29.2025,29.2121,29.1451,29.1642,93283.0
2024-05-17 12:00:00,30.49,30.55,30.47,30.49,137438.0,29.1738,29.2312,29.1547,29.1738,137438.0
2024-05-17 12:30:00,30.49,30.58,30.48,30.55,123305.0,29.1738,29.2599,29.1642,29.2312,123305.0
2024-05-17 13:00:00,30.55,30.61,30.54,30.6,131322.0,29.2312,29.2886,29.2216,29.279,131322.0
2024-05-17 13:30:00,30.6,30.7,30.6,30.64,181119.0,29.279,29.3747,29.279,29.3173,181119.0
2024-05-17 14:00:00,30.64,30.88,30.63,30.88,183124.0,29.3173,29.547,29.3078,29.547,183124.0
2024-05-17 14:30:00,30.88,31.01,30.86,31.01,173752.0,29.547,29.6713,29.5278,29.6713,173752.0
2024-05-17 15:00:00,31.0,31.01,30.93,30.99,205062.0,29.6618,29.6713,29.5948,29.6522,205062.0
2024-05-17 15:30:00,30.98,31.01,30.79,30.89,744094.0,29.6426,29.6713,29.4608,29.5565,744094.0
2024-05-20 09:30:00,30.93,31.07,30.81,31.01,526296.0,29.5948,29.7288,29.48,29.6713,526296.0
2024-05-20 10:00:00,31.01,31.06,30.86,31.02,393845.0,29.6713,29.7192,29.5278,29.6809,393845.0
2024-05-20 10:30:00,31.03,31.14,30.99,31.13,252578.0,29.6905,29.7957,29.6522,29.7862,252578.0
2024-05-20 11:00:00,31.14,31.15,31.04,31.14,143413.0,29.7957,29.8053,29.7001,29.7957,143413.0
2024-05-20 11:30:00,31.13,31.27,31.08,31.26,197263.0,29.7862,29.9201,29.7383,29.9106,197263.0
2024-05-20 12:00:00,31.25,31.28,31.08,31.13,207397.0,29.901,29.9297,29.7383,29.7862,207397.0
2024-05-20 12:30:00,31.13,31.14,30.9,30.94,121762.0,29.7862,29.7957,29.5661,29.6044,121762.0
2024-05-20 13:00:00,30.93,30.95,30.82,30.83,121772.0,29.5948,29.6139,29.4896,29.4991,121772.0
2024-05-20 13:30:00,30.82,30.83,30.75,30.77,93997.0,29.4896,29.4991,29.4226,29.4417,93997.0
2024-05-20 14:00:00,30.77,30.89,30.74,30.88,157690.0,29.4417,29.5565,29.413,29.547,157690.0
2024-05-20 14:30:00,30.88,30.9,30.83,30.83,143137.0,29.547,29.5661,29.4991,29.4991,143137.0
2024-05-20 15:00:00,30.83,30.93,30.78,30.91,190525.0,29.4991,29.5948,29.4513,29.5757,190525.0
2024-05-20 15:30:00,30.91,31.02,30.87,30.89,753599.0,29.5757,29.6809,29.5374,29.5565,753599.0
2024-05-21 09:30:00,30.52,30.92,30.51,30.86,364520.0,29.2025,29.5852,29.1929,29.5278,364520.0
2024-05-21 10:00:00,30.87,31.07,30.72,31.05,322771.0,29.5374,29.7288,29.3939,29.7096,322771.0
2024-05-21 10:30:00,31.07,31.12,30.97,31.0,207897.0,29.7288,29.7766,29.6331,29.6618,207897.0
2024-05-21 11:00:00,31.0,31.04,30.95,30.96,151344.0,29.6618,29.7001,29.6139,29.6235,151344.0
2024-05-21 11:30:00,30.96,30.99,30.66,30.71,152560.0,29.6235,29.6522,29.3365,29.3843,152560.0
2024-05-21 12:00:00,30.7,30.74,30.63,30.71,256483.0,29.3747,29.413,29.3078,29.3843,256483.0
2024-05-21 12:30:00,30.71,30.86,30.71,30.85,246907.0,29.3843,29.5278,29.3843,29.5183,246907.0
2024-05-21 13:00:00,30.84,30.9,30.79,30.83,149899.0,29.5087,29.5661,29.4608,29.4991,149899.0
2024-05-21 13:30:00,30.84,30.84,30.78,30.81,103573.0,29.5087,29.5087,29.4513,29.48,103573.0
2024-05-21 14:00:00,30.81,30.82,30.73,30.78,191444.0,29.48,29.4896,29.4034,29.4513,191444.0
2024-05-21 14:30:00,30.78,30.79,30.66,30.68,154897.0,29.4513,29.4608,29.3365,29.3556,154897.0
2024-05-21 15:00:00,30.69,30.81,30.66,30.78,268739.0,29.3652,29.48,29.3365,29.4513,268739.0
2024-05-21 15:30:00,30.79,30.79,30.65,30.71,970051.0,29.4608,29.4608,29.3269,29.3843,970051.0
2024-05-22 09:30:00,30.57,30.64,30.26,30.44,568960.0,29.2503,29.3173,28.9537,29.126,568960.0
2024-05-22 10:00:00,30.45,30.47,30.13,30.27,568243.0,29.1355,29.1547,28.8293,28.9633,568243.0
2024-05-22 10:30:00,30.27,30.41,30.27,30.36,285001.0,28.9633,29.0973,28.9633,29.0494,285001.0
2024-05-22 11:00:00,30.37,30.39,30.16,30.24,281211.0,29.059,29.0781,28.858,28.9346,281211.0
2024-05-22 11:30:00,30.24,30.42,30.2,30.29,156830.0,28.9346,29.1068,28.8963,28.9824,156830.0
2024-05-22 12:00:00,30.29,30.45,30.24,30.45,116165.0,28.9824,29.1355,28.9346,29.1355,116165.0
2024-05-22 12:30:00,30.45,30.54,30.43,30.44,139438.0,29.1355,29.2216,29.1164,29.126,139438.0
2024-05-22 13:00:00,30.43,30.73,30.28,30.29,430894.0,29.1164,29.4034,28.9729,28.9824,430894.0
2024-05-22 13:30:00,30.29,30.33,30.23,30.29,130506.0,28.9824,29.0207,28.925,28.9824,130506.0
2024-05-22 14:00:00,30.28,30.29,30.04,30.04,191018.0,28.9729,28.9824,28.7432,28.7432,191018.0
2024-05-22 14:30:00,30.04,30.06,29.88,29.92,324644.0,28.7432,28.7624,28.5901,28.6284,324644.0
2024-05-22 15:00:00,29.92,30.01,29.88,29.92,267953.0,28.6284,28.7145,28.5901,28.6284,267953.0
2024-05-22 15:30:00,29.92,30.18,29.91,30.14,1124082.0,28.6284,28.8772,28.6188,28.8389,1124082.0
2024-05-23 09:30:00,30.35,30.53,29.86,29.98,395095.0,29.0398,29.2121,28.571,28.6858,395095.0
2024-05-23 10:00:00,30.02,30.02,29.87,29.91,198087.0,28.7241,28.7241,28.5806,28.6188,198087.0
2024-05-23 10:30:00,29.91,29.92,29.64,29.67,351167.0,28.6188,28.6284,28.3605,28.3892,351167.0
2024-05-23 11:00:00,29.67,29.79,29.61,29.71,201932.0,28.3892,28.504,28.3318,28.4275,201932.0
2024-05-23 11:30:00,29.72,29.84,29.66,29.8,196636.0,28.437,28.5519,28.3796,28.5136,196636.0
2024-05-23 12:00:00,29.8,29.84,29.62,29.82,313138.0,28.5136,28.5519,28.3414,28.5327,313138.0
2024-05-23 12:30:00,29.82,29.87,29.64,29.65,112550.0,28.5327,28.5806,28.3605,28.3701,112550.0
2024-05-23 13:00:00,29.65,29.67,29.51,29.6,155357.0,28.3701,28.3892,28.2361,28.3222,155357.0
2024-05-23 13:30:00,29.59,29.63,29.47,29.49,132425.0,28.3126,28.3509,28.1978,28.217,132425.0
2024-05-23 14:00:00,29.49,29.52,29.35,29.43,304910.0,28.217,28.2457,28.083,28.1596,304910.0
2024-05-23 14:30:00,29.42,29.5,29.4,29.49,229348.0,28.15,28.2265,28.1309,28.217,229348.0
2024-05-23 15:00:00,29.49,29.59,29.47,29.59,413716.0,28.217,28.3126,28.1978,28.3126,413716.0
2024-05-23 15:30:00,29.59,29.63,29.49,29.51,757849.0,28.3126,28.3509,28.217,28.2361,757849.0
2024-05-24 09:30:00,29.74,29.94,29.6,29.62,212767.0,28.4562,28.6475,28.3222,28.3414,212767.0
2024-05-24 10:00:00,29.62,29.74,29.6,29.62,101585.0,28.3414,28.4562,28.3222,28.3414,101585.0
2024-05-24 10:30:00,29.61,29.64,29.44,29.45,207108.0,28.3318,28.3605,28.1691,28.1787,207108.0
2024-05-24 11:00:00,29.46,29.59,29.44,29.49,224639.0,28.1883,28.3126,28.1691,28.217,224639.0
2024-05-24 11:30:00,29.5,29.61,29.5,29.55,111992.0,28.2265,28.3318,28.2265,28.2744,111992.0
2024-05-24 12:00:00,29.55,29.62,29.53,29.59,153280.0,28.2744,28.3414,28.2552,28.3126,153280.0
2024-05-24 12:30:00,29.58,29.58,29.49,29.52,201017.0,28.3031,28.3031,28.217,28.2457,201017.0
2024-05-24 13:00:00,29.52,29.55,29.49,29.5,128249.0,28.2457,28.2744,28.217,28.2265,128249.0
2024-05-24 13:30:00,29.5,29.51,29.45,29.46,121648.0,28.2265,28.2361,28.1787,28.1883,121648.0
2024-05-24 14:00:00,29.46,29.49,29.37,29.4,169046.0,28.1883,28.217,28.1021,28.1309,169046.0
2024-05-24 14:30:00,29.4,29.51,29.39,29.47,153011.0,28.1309,28.2361,28.1213,28.1978,153011.0
2024-05-24 15:00:00,29.46,29.48,29.39,29.42,227334.0,28.1883,28.2074,28.1213,28.15,227334.0
2024-05-24 15:30:00,29.41,29.44,29.34,29.36,923402.0,28.1404,28.1691,28.0734,28.0926,923402.0
2024-05-28 09:30:00,29.61,30.03,29.55,29.81,458258.0,28.3318,28.7337,28.2744,28.5232,458258.0
2024-05-28 10:00:00,29.8,29.81,29.58,29.69,235724.0,28.5136,28.5232,28.3031,28.4083,235724.0
2024-05-28 10:30:00,29.69,29.82,29.59,29.63,238256.0,28.4083,28.5327,28.3126,28.3509,238256.0
2024-05-28 11:00:00,29.63,29.88,29.62,29.86,163968.0,28.3509,28.5901,28.3414,28.571,163968.0
2024-05-28 11:30:00,29.86,29.92,29.83,29.88,166877.0,28.571,28.6284,28.5423,28.5901,166877.0
2024-05-28 12:00:00,29.89,29.95,29.81,29.88,158733.0,28.5997,28.6571,28.5232,28.5901,158733.0
2024-05-28 12:30:00,29.88,29.94,29.74,29.77,125384.0,28.5901,28.6475,28.4562,28.4849,125384.0
2024-05-28 13:00:00,29.76,29.81,29.69,29.73,143113.0,28.4753,28.5232,28.4083,28.4466,143113.0
2024-05-28 13:30:00,29.73,29.79,29.65,29.67,143391.0,28.4466,28.504,28.3701,28.3892,143391.0
2024-05-28 14:00:00,29.67,29.75,29.64,29.68,139480.0,28.3892,28.4657,28.3605,28.3988,139480.0
2024-05-28 14:30:00,29.68,29.73,29.63,29.71,179060.0,28.3988,28.4466,28.3509,28.4275,179060.0
2024-05-28 15:00:00,29.7,29.81,29.67,29.79,262807.0,28.4179,28.5232,28.3892,28.504,262807.0
2024-05-28 15:30:00,29.79,29.92,29.78,29.83,850610.0,28.504,28.6284,28.4944,28.5423,850610.0
2024-05-29 09:30:00,29.84,29.97,29.3,29.37,531847.0,28.5519,28.6762,28.0352,28.1021,531847.0
2024-05-29 10:00:00,29.37,29.5,29.33,29.44,341296.0,28.1021,28.2265,28.0639,28.1691,341296.0
2024-05-29 10:30:00,29.43,29.45,29.21,29.26,358332.0,28.1596,28.1787,27.9491,27.9969,358332.0
2024-05-29 11:00:00,29.27,29.27,29.15,29.18,291965.0,28.0065,28.0065,27.8916,27.9203,291965.0
2024-05-29 11:30:00,29.18,29.25,29.06,29.1,217729.0,27.9203,27.9873,27.8055,27.8438,217729.0
2024-05-29 12:00:00,29.09,29.11,28.98,29.02,309917.0,27.8342,27.8534,27.729,27.7673,309917.0
2024-05-29 12:30:00,29.03,29.06,28.9,28.93,231154.0,27.7768,27.8055,27.6524,27.6811,231154.0
2024-05-29 13:00:00,28.92,29.05,28.91,29.0,333180.0,27.6716,27.796,27.662,27.7481,333180.0
2024-05-29 13:30:00,28.99,28.99,28.8,28.86,260384.0,27.7385,27.7385,27.5568,27.6142,260384.0
2024-05-29 14:00:00,28.86,28.89,28.77,28.8,283244.0,27.6142,27.6429,27.528,27.5568,283244.0
2024-05-29 14:30:00,28.8,28.85,28.73,28.83,260991.0,27.5568,27.6046,27.4898,27.5855,260991.0
2024-05-29 15:00:00,28.83,29.04,28.82,28.94,473909.0,27.5855,27.7864,27.5759,27.6907,473909.0
2024-05-29 15:30:00,28.95,29.22,28.93,29.18,1152886.0,27.7003,27.9586,27.6811,27.9203,1152886.0
2024-05-30 09:30:00,29.16,29.79,29.16,29.75,586275.0,27.9012,28.504,27.9012,28.4657,586275.0
2024-05-30 10:00:00,29.76,29.86,29.63,29.71,285167.0,28.4753,28.571,28.3509,28.4275,285167.0
2024-05-30 10:30:00,29.71,29.78,29.61,29.77,385763.0,28.4275,28.4944,28.3318,28.4849,385763.0
2024-05-30 11:00:00,29.78,29.85,29.66,29.79,307545.0,28.4944,28.5614,28.3796,28.504,307545.0
2024-05-30 11:30:00,29.78,29.83,29.7,29.78,245943.0,28.4944,28.5423,28.4179,28.4944,245943.0
2024-05-30 12:00:00,29.79,29.82,29.62,29.65,223530.0,28.504,28.5327,28.3414,28.3701,223530.0
2024-05-30 12:30:00,29.65,29.77,29.62,29.77,121636.0,28.3701,28.4849,28.3414,28.4849,121636.0
2024-05-30 13:00:00,29.77,29.8,29.68,29.7,169954.0,28.4849,28.5136,28.3988,28.4179,169954.0
2024-05-30 13:30:00,29.7,29.74,29.67,29.68,190216.0,28.4179,28.4562,28.3892,28.3988,190216.0
2024-05-30 14:00:00,29.68,29.69,29.57,29.65,242713.0,28.3988,28.4083,28.2935,28.3701,242713.0
2024-05-30 14:30:00,29.65,29.77,29.64,29.71,207583.0,28.3701,28.4849,28.3605,28.4275,207583.0
2024-05-30 15:00:00,29.71,29.73,29.59,29.63,276875.0,28.4275,28.4466,28.3126,28.3509,276875.0
2024-05-30 15:30:00,29.62,29.75,29.61,29.73,711836.0,28.3414,28.4657,28.3318,28.4466,711836.0
2024-05-31 09:30:00,29.85,30.27,29.8,30.22,353330.0,28.5614,28.9633,28.5136,28.9155,353330.0
2024-05-31 10:00:00,30.23,30.29,30.08,30.19,238710.0,28.925,28.9824,28.7815,28.8867,238710.0
2024-05-31 10:30:00,30.2,30.3,30.12,30.21,282719.0,28.8963,28.992,28.8198,28.9059,282719.0
2024-05-31 11:00:00,30.21,30.29,30.13,30.27,275896.0,28.9059,28.9824,28.8293,28.9633,275896.0
2024-05-31 11:30:00,30.26,30.27,30.11,30.2,196093.0,28.9537,28.9633,28.8102,28.8963,196093.0
2024-05-31 12:00:00,30.2,30.34,30.14,30.3,228157.0,28.8963,29.0303,28.8389,28.992,228157.0
2024-05-31 12:30:00,30.3,30.34,30.18,30.23,112249.0,28.992,29.0303,28.8772,28.925,112249.0
2024-05-31 13:00:00,30.23,30.36,30.21,30.35,105201.0,28.925,29.0494,28.9059,29.0398,105201.0
2024-05-31 13:30:00,30.35,30.5,30.34,30.44,204444.0,29.0398,29.1834,29.0303,29.126,204444.0
2024-05-31 14:00:00,30.45,30.57,30.42,30.54,306261.0,29.1355,29.2503,29.1068,29.2216,306261.0
2024-05-31 14:30:00,30.54,30.56,30.49,30.52,223051.0,29.2216,29.2408,29.1738,29.2025,223051.0
2024-05-31 15:00:00,30.52,30.56,30.39,30.42,287670.0,29.2025,29.2408,29.0781,29.1068,287670.0
2024-05-31 15:30:00,30.42,30.64,30.38,30.55,1624455.0,29.1068,29.3173,29.0685,29.2312,1624455.0
2024-06-03 09:30:00,30.65,30.7,30.05,30.13,448738.0,29.3269,29.3747,28.7528,28.8293,448738.0
2024-06-03 10:00:00,30.13,30.19,29.87,29.94,440483.0,28.8293,28.8867,28.5806,28.6475,440483.0
2024-06-03 10:30:00,29.95,30.03,29.79,29.82,281414.0,28.6571,28.7337,28.504,28.5327,281414.0
2024-06-03 11:00:00,29.8,29.88,29.7,29.8,390548.0,28.5136,28.5901,28.4179,28.5136,390548.0
2024-06-03 11:30:00,29.8,29.81,29.66,29.7,360384.0,28.5136,28.5232,28.3796,28.4179,360384.0
2024-06-03 12:00:00,29.71,29.76,29.56,29.62,341659.0,28.4275,28.4753,28.2839,28.3414,341659.0
2024-06-03 12:30:00,29.62,29.62,29.44,29.53,295293.0,28.3414,28.3414,28.1691,28.2552,295293.0
2024-06-03 13:00:00,29.53,29.62,29.44,29.58,306266.0,28.2552,28.3414,28.1691,28.3031,306266.0
2024-06-03 13:30:00,29.58,29.6,29.36,29.49,466409.0,28.3031,28.3222,28.0926,28.217,466409.0
2024-06-03 14:00:00,29.49,29.57,29.44,29.55,367751.0,28.217,28.2935,28.1691,28.2744,367751.0
2024-06-03 14:30:00,29.55,29.58,29.45,29.45,412328.0,28.2744,28.3031,28.1787,28.1787,412328.0
2024-06-03 15:00:00,29.45,29.5,29.41,29.43,654443.0,28.1787,28.2265,28.1404,28.1596,654443.0
2024-06-03 15:30:00,29.43,29.46,29.24,29.45,1384472.0,28.1596,28.1883,27.9778,28.1787,1384472.0
2024-06-04 09:30:00,29.13,29.26,28.67,28.81,641827.0,27.8725,27.9969,27.4324,27.5663,641827.0
2024-06-04 10:00:00,28.82,29.15,28.82,29.1,255463.0,27.5759,27.8916,27.5759,27.8438,255463.0
2024-06-04 10:30:00,29.1,29.11,28.86,28.88,285856.0,27.8438,27.8534,27.6142,27.6333,285856.0
2024-06-04 11:00:00,28.88,29.12,28.87,29.02,311243.0,27.6333,27.8629,27.6237,27.7673,311243.0
2024-06-04 11:30:00,29.03,29.07,28.85,28.87,266207.0,27.7768,27.8151,27.6046,27.6237,266207.0
2024-06-04 12:00:00,28.87,29.0,28.81,29.0,197169.0,27.6237,27.7481,27.5663,27.7481,197169.0
2024-06-04 12:30:00,28.99,29.02,28.83,28.92,297985.0,27.7385,27.7673,27.5855,27.6716,297985.0
2024-06-04 13:00:00,28.92,28.97,28.86,28.97,166278.0,27.6716,27.7194,27.6142,27.7194,166278.0
2024-06-04 13:30:00,28.97,29.02,28.88,29.0,158337.0,27.7194,27.7673,27.6333,27.7481,158337.0
2024-06-04 14:00:00,29.0,29.15,28.94,29.08,258346.0,27.7481,27.8916,27.6907,27.8247,258346.0
2024-06-04 14:30:00,29.08,29.08,28.94,28.98,217505.0,27.8247,27.8247,27.6907,27.729,217505.0
2024-06-04 15:00:00,28.97,28.97,28.85,28.96,258269.0,27.7194,27.7194,27.6046,27.7098,258269.0
2024-06-04 15:30:00,28.96,29.06,28.89,28.95,698353.0,27.7098,27.8055,27.6429,27.7003,698353.0
2024-06-05 09:30:00,29.08,29.19,28.82,28.91,336624.0,27.8247,27.9299,27.5759,27.662,336624.0
2024-06-05 10:00:00,28.92,29.05,28.83,28.93,183996.0,27.6716,27.796,27.5855,27.6811,183996.0
2024-06-05 10:30:00,28.92,29.05,28.85,28.87,183852.0,27.6716,27.796,27.6046,27.6237,183852.0
2024-06-05 11:00:00,28.86,29.02,28.81,29.02,181764.0,27.6142,27.7673,27.5663,27.7673,181764.0
2024-06-05 11:30:00,29.02,29.12,29.0,29.05,171769.0,27.7673,27.8629,27.7481,27.796,171769.0
2024-06-05 12:00:00,29.05,29.14,29.04,29.09,156506.0,27.796,27.8821,27.7864,27.8342,156506.0
2024-06-05 12:30:00,29.09,29.24,29.08,29.17,221629.0,27.8342,27.9778,27.8247,27.9108,221629.0
2024-06-05 13:00:00,29.16,29.17,29.05,29.09,156365.0,27.9012,27.9108,27.796,27.8342,156365.0
2024-06-05 13:30:00,29.08,29.09,28.99,29.0,141016.0,27.8247,27.8342,27.7385,27.7481,141016.0
2024-06-05 14:00:00,29.01,29.04,28.92,28.95,292714.0,27.7577,27.7864,27.6716,27.7003,292714.0
2024-06-05 14:30:00,28.95,29.04,28.95,29.0,204173.0,27.7003,27.7864,27.7003,27.7481,204173.0
2024-06-05 15:00:00,29.0,29.03,28.89,28.99,279400.0,27.7481,27.7768,27.6429,27.7385,279400.0
2024-06-05 15:30:00,28.98,29.03,28.89,29.0,796960.0,27.729,27.7768,27.6429,27.7481,796960.0
2024-06-06 09:30:00,29.05,29.15,28.81,29.09,219153.0,27.796,27.8916,27.5663,27.8342,219153.0
2024-06-06 10:00:00,29.1,29.15,29.01,29.07,156332.0,27.8438,27.8916,27.7577,27.8151,156332.0
2024-06-06 10:30:00,29.05,29.08,28.87,28.9,184298.0,27.796,27.8247,27.6237,27.6524,184298.0
2024-06-06 11:00:00,28.89,29.13,28.88,29.12,148748.0,27.6429,27.8725,27.6333,27.8629,148748.0
2024-06-06 11:30:00,29.13,29.21,29.07,29.18,156062.0,27.8725,27.9491,27.8151,27.9203,156062.0
2024-06-06 12:00:00,29.18,29.19,29.13,29.14,130491.0,27.9203,27.9299,27.8725,27.8821,130491.0
2024-06-06 12:30:00,29.14,29.15,29.02,29.07,127832.0,27.8821,27.8916,27.7673,27.8151,127832.0
2024-06-06 13:00:00,29.07,29.16,29.05,29.13,108933.0,27.8151,27.9012,27.796,27.8725,108933.0
2024-06-06 13:30:00,29.14,29.19,29.12,29.17,109232.0,27.8821,27.9299,27.8629,27.9108,109232.0
2024-06-06 14:00:00,29.16,29.27,29.13,29.24,261055.0,27.9012,28.0065,27.8725,27.9778,261055.0
2024-06-06 14:30:00,29.24,29.34,29.22,29.3,232576.0,27.9778,28.0734,27.9586,28.0352,232576.0
2024-06-06 15:00:00,29.3,29.31,29.23,29.25,161945.0,28.0352,28.0447,27.9682,27.9873,161945.0
2024-06-06 15:30:00,29.25,29.26,29.17,29.22,551035.0,27.9873,27.9969,27.9108,27.9586,551035.0
2024-06-07 09:30:00,28.98,29.06,28.7,28.98,250599.0,27.729,27.8055,27.4611,27.729,250599.0
2024-06-07 10:00:00,28.98,29.36,28.94,29.32,233588.0,27.729,28.0926,27.6907,28.0543,233588.0
2024-06-07 10:30:00,29.32,29.36,29.19,29.25,268346.0,28.0543,28.0926,27.9299,27.9873,268346.0
2024-06-07 11:00:00,29.24,29.24,29.07,29.08,191537.0,27.9778,27.9778,27.8151,27.8247,191537.0
2024-06-07 11:30:00,29.07,29.1,29.01,29.01,140737.0,27.8151,27.8438,27.7577,27.7577,140737.0
2024-06-07 12:00:00,29.02,29.02,28.93,29.0,140701.0,27.7673,27.7673,27.6811,27.7481,140701.0
2024-06-07 12:30:00,29.0,29.1,28.97,29.1,97885.0,27.7481,27.8438,27.7194,27.8438,97885.0
2024-06-07 13:00:00,29.09,29.13,29.01,29.11,88144.0,27.8342,27.8725,27.7577,27.8534,88144.0
2024-06-07 13:30:00,29.11,29.12,29.05,29.09,101875.0,27.8534,27.8629,27.796,27.8342,101875.0
2024-06-07 14:00:00,29.08,29.08,28.91,28.97,229491.0,27.8247,27.8247,27.662,27.7194,229491.0
2024-06-07 14:30:00,28.97,29.0,28.91,28.96,116737.0,27.7194,27.7481,27.662,27.7098,116737.0
2024-06-07 15:00:00,28.95,28.96,28.88,28.94,162774.0,27.7003,27.7098,27.6333,27.6907,162774.0
2024-06-07 15:30:00,28.93,28.96,28.82,28.86,584270.0,27.6811,27.7098,27.5759,27.6142,584270.0
2024-06-10 09:30:00,28.88,29.22,28.87,29.21,281567.0,27.6333,27.9586,27.6237,27.9491,281567.0
2024-06-10 10:00:00,29.22,29.28,29.1,29.25,226749.0,27.9586,28.016,27.8438,27.9873,226749.0
2024-06-10 10:30:00,29.26,29.42,29.23,29.3,196337.0,27.9969,28.15,27.9682,28.0352,196337.0
2024-06-10 11:00:00,29.31,29.44,29.27,29.43,135769.0,28.0447,28.1691,28.0065,28.1596,135769.0
2024-06-10 11:30:00,29.43,29.57,29.41,29.57,205860.0,28.1596,28.2935,28.1404,28.2935,205860.0
2024-06-10 12:00:00,29.57,29.58,29.43,29.49,112243.0,28.2935,28.3031,28.1596,28.217,112243.0
2024-06-10 12:30:00,29.49,29.59,29.48,29.57,149549.0,28.217,28.3126,28.2074,28.2935,149549.0
2024-06-10 13:00:00,29.58,29.62,29.5,29.59,145524.0,28.3031,28.3414,28.2265,28.3126,145524.0
2024-06-10 13:30:00,29.59,29.75,29.58,29.71,237221.0,28.3126,28.4657,28.3031,28.4275,237221.0
2024-06-10 14:00:00,29.71,29.71,29.61,29.68,170398.0,28.4275,28.4275,28.3318,28.3988,170398.0
2024-06-10 14:30:00,29.68,29.76,29.67,29.73,169764.0,28.3988,28.4753,28.3892,28.4466,169764.0
2024-06-10 15:00:00,29.72,29.72,29.56,29.6,193638.0,28.437,28.437,28.2839,28.3222,193638.0
2024-06-10 15:30:00,29.59,29.59,29.44,29.46,682716.0,28.3126,28.3126,28.1691,28.1883,682716.0
2024-06-11 09:30:00,29.19,29.26,28.99,29.2,261481.0,27.9299,27.9969,27.7385,27.9395,261481.0
2024-06-11 10:00:00,29.21,29.44,29.15,29.44,170462.0,27.9491,28.1691,27.8916,28.1691,170462.0
2024-06-11 10:30:00,29.44,29.5,29.25,29.31,318870.0,28.1691,28.2265,27.9873,28.0447,318870.0
2024-06-11 11:00:00,29.32,29.53,29.31,29.53,110583.0,28.0543,28.2552,28.0447,28.2552,110583.0
2024-06-11 11:30:00,29.53,29.65,29.52,29.57,151204.0,28.2552,28.3701,28.2457,28.2935,151204.0
2024-06-11 12:00:00,29.58,29.58,29.46,29.51,167855.0,28.3031,28.3031,28.1883,28.2361,167855.0
2024-06-11 12:30:00,29.51,29.65,29.5,29.58,176253.0,28.2361,28.3701,28.2265,28.3031,176253.0
2024-06-11 13:00:00,29.57,29.63,29.53,29.59,120786.0,28.2935,28.3509,28.2552,28.3126,120786.0
2024-06-11 13:30:00,29.59,29.67,29.58,29.66,114783.0,28.3126,28.3892,28.3031,28.3796,114783.0
2024-06-11 14:00:00,29.66,29.71,29.57,29.68,216119.0,28.3796,28.4275,28.2935,28.3988,216119.0
2024-06-11 14:30:00,29.67,29.69,29.59,29.61,143385.0,28.3892,28.4083,28.3126,28.3318,143385.0
2024-06-11 15:00:00,29.61,29.7,29.6,29.66,263583.0,28.3318,28.4179,28.3222,28.3796,263583.0
2024-06-11 15:30:00,29.66,29.75,29.64,29.69,694148.0,28.3796,28.4657,28.3605,28.4083,694148.0
2024-06-12 09:30:00,30.08,30.49,29.94,30.21,1046461.0,28.7815,29.1738,28.6475,28.9059,1046461.0
2024-06-12 10:00:00,30.21,30.34,30.08,30.34,214234.0,28.9059,29.0303,28.7815,29.0303,214234.0
2024-06-12 10:30:00,30.33,30.33,29.66,29.68,467207.0,29.0207,29.0207,28.3796,28.3988,467207.0
2024-06-12 11:00:00,29.68,29.75,29.47,29.72,332980.0,28.3988,28.4657,28.1978,28.437,332980.0
2024-06-12 11:30:00,29.72,29.74,29.58,29.74,135813.0,28.437,28.4562,28.3031,28.4562,135813.0
2024-06-12 12:00:00,29.74,29.77,29.64,29.68,319697.0,28.4562,28.4849,28.3605,28.3988,319697.0
2024-06-12 12:30:00,29.67,29.79,29.67,29.68,162857.0,28.3892,28.504,28.3892,28.3988,162857.0
2024-06-12 13:00:00,29.69,29.75,29.63,29.64,207178.0,28.4083,28.4657,28.3509,28.3605,207178.0
2024-06-12 13:30:00,29.64,29.69,29.5,29.51,144849.0,28.3605,28.4083,28.2265,28.2361,144849.0
2024-06-12 14:00:00,29.51,29.54,29.37,29.42,185742.0,28.2361,28.2648,28.1021,28.15,185742.0
2024-06-12 14:30:00,29.42,29.52,29.16,29.29,339281.0,28.15,28.2457,27.9012,28.0256,339281.0
2024-06-12 15:00:00,29.29,29.42,29.24,29.29,443878.0,28.0256,28.15,27.9778,28.0256,443878.0
2024-06-12 15:30:00,29.29,29.42,29.28,29.33,765859.0,28.0256,28.15,28.016,28.0639,765859.0
2024-06-13 09:30:00,29.07,29.23,28.64,28.64,440742.0,27.8151,27.9682,27.4037,27.4037,440742.0
2024-06-13 10:00:00,28.62,28.78,28.58,28.65,318073.0,27.3845,27.5376,27.3462,27.4132,318073.0
2024-06-13 10:30:00,28.65,28.66,28.53,28.55,252155.0,27.4132,27.4228,27.2984,27.3175,252155.0
2024-06-13 11:00:00,28.55,28.56,28.36,28.38,346319.0,27.3175,27.3271,27.1357,27.1549,346319.0
2024-06-13 11:30:00,28.38,28.42,28.21,28.3,330137.0,27.1549,27.1932,26.9922,27.0783,330137.0
2024-06-13 12:00:00,28.29,28.32,28.22,28.3,165814.0,27.0688,27.0975,27.0018,27.0783,165814.0
2024-06-13 12:30:00,28.31,28.42,28.29,28.34,138322.0,27.0879,27.1932,27.0688,27.1166,138322.0
2024-06-13 13:00:00,28.34,28.76,28.32,28.75,617940.0,27.1166,27.5185,27.0975,27.5089,617940.0
2024-06-13 13:30:00,28.74,28.78,28.68,28.73,262924.0,27.4993,27.5376,27.4419,27.4898,262924.0
2024-06-13 14:00:00,28.73,28.74,28.65,28.72,245026.0,27.4898,27.4993,27.4132,27.4802,245026.0
2024-06-13 14:30:00,28.71,28.72,28.59,28.6,161998.0,27.4706,27.4802,27.3558,27.3654,161998.0
2024-06-13 15:00:00,28.6,28.62,28.55,28.59,153298.0,27.3654,27.3845,27.3175,27.3558,153298.0
2024-06-13 15:30:00,28.59,28.66,28.55,28.57,540428.0,27.3558,27.4228,27.3175,27.3367,540428.0
2024-06-14 09:30:00,28.18,28.29,27.56,27.61,1227192.0,26.9635,27.0688,26.3703,26.4181,1227192.0
2024-06-14 10:00:00,27.61,27.71,27.39,27.46,1043972.0,26.4181,26.5138,26.2076,26.2746,1043972.0
2024-06-14 10:30:00,27.46,27.64,27.36,27.61,562695.0,26.2746,26.4468,26.1789,26.4181,562695.0
2024-06-14 11:00:00,27.61,27.67,27.55,27.66,531638.0,26.4181,26.4755,26.3607,26.466,531638.0
2024-06-14 11:30:00,27.65,27.7,27.53,27.57,384088.0,26.4564,26.5042,26.3416,26.3798,384088.0
2024-06-14 12:00:00,27.57,27.64,27.54,27.55,272693.0,26.3798,26.4468,26.3511,26.3607,272693.0
2024-06-14 12:30:00,27.56,27.66,27.54,27.63,264151.0,26.3703,26.466,26.3511,26.4373,264151.0
2024-06-14 13:00:00,27.62,27.77,27.61,27.64,256720.0,26.4277,26.5712,26.4181,26.4468,256720.0
2024-06-14 13:30:00,27.64,27.66,27.56,27.6,335703.0,26.4468,26.466,26.3703,26.4086,335703.0
2024-06-14 14:00:00,27.61,27.71,27.59,27.69,295047.0,26.4181,26.5138,26.399,26.4947,295047.0
2024-06-14 14:30:00,27.69,27.76,27.68,27.73,272706.0,26.4947,26.5616,26.4851,26.5329,272706.0
2024-06-14 15:00:00,27.73,27.8,27.66,27.8,369327.0,26.5329,26.5999,26.466,26.5999,369327.0
2024-06-14 15:30:00,27.8,27.93,27.78,27.82,1150184.0,26.5999,26.7243,26.5808,26.6191,1150184.0
2024-06-17 09:30:00,27.9,27.99,27.5,27.9,465639.0,26.6956,26.7817,26.3129,26.6956,465639.0
2024-06-17 10:00:00,27.9,27.98,27.72,27.82,306257.0,26.6956,26.7721,26.5234,26.6191,306257.0
2024-06-17 10:30:00,27.83,27.88,27.72,27.79,272574.0,26.6286,26.6765,26.5234,26.5904,272574.0
2024-06-17 11:00:00,27.79,27.96,27.75,27.94,210816.0,26.5904,26.753,26.5521,26.7339,210816.0
2024-06-17 11:30:00,27.94,27.98,27.84,27.92,180306.0,26.7339,26.7721,26.6382,26.7147,180306.0
2024-06-17 12:00:00,27.93,28.04,27.91,28.04,247951.0,26.7243,26.8296,26.7052,26.8296,247951.0
2024-06-17 12:30:00,28.05,28.09,27.99,28.08,190054.0,26.8391,26.8774,26.7817,26.8678,190054.0
2024-06-17 13:00:00,28.08,28.11,28.05,28.07,240215.0,26.8678,26.8965,26.8391,26.8583,240215.0
2024-06-17 13:30:00,28.08,28.15,28.06,28.14,153621.0,26.8678,26.9348,26.8487,26.9252,153621.0
2024-06-17 14:00:00,28.14,28.2,28.11,28.18,240226.0,26.9252,26.9827,26.8965,26.9635,240226.0
2024-06-17 14:30:00,28.18,28.19,28.08,28.11,230996.0,26.9635,26.9731,26.8678,26.8965,230996.0
2024-06-17 15:00:00,28.11,28.13,28.02,28.07,405036.0,26.8965,26.9157,26.8104,26.8583,405036.0
2024-06-17 15:30:00,28.06,28.08,27.91,27.94,865221.0,26.8487,26.8678,26.7052,26.7339,865221.0
2024-06-18 09:30:00,28.0,28.51,27.99,28.5,501957.0,26.7913,27.2793,26.7817,27.2697,501957.0
2024-06-18 10:00:00,28.49,28.51,28.33,28.43,187376.0,27.2601,27.2793,27.107,27.2027,187376.0
2024-06-18 10:30:00,28.43,28.46,28.3,28.37,308992.0,27.2027,27.2314,27.0783,27.1453,308992.0
2024-06-18 11:00:00,28.37,28.53,28.29,28.5,275032.0,27.1453,27.2984,27.0688,27.2697,275032.0
2024-06-18 11:30:00,28.5,28.57,28.47,28.5,350670.0,27.2697,27.3367,27.241,27.2697,350670.0
2024-06-18 12:00:00,28.5,28.55,28.47,28.5,418580.0,27.2697,27.3175,27.241,27.2697,418580.0
2024-06-18 12:30:00,28.5,28.5,28.19,28.2,208109.0,27.2697,27.2697,26.9731,26.9827,208109.0
2024-06-18 13:00:00,28.19,28.19,28.04,28.07,171935.0,26.9731,26.9731,26.8296,26.8583,171935.0
2024-06-18 13:30:00,28.06,28.06,27.88,27.99,208599.0,26.8487,26.8487,26.6765,26.7817,208599.0
2024-06-18 14:00:00,27.99,28.08,27.91,28.08,211403.0,26.7817,26.8678,26.7052,26.8678,211403.0
2024-06-18 14:30:00,28.08,28.12,28.04,28.05,119535.0,26.8678,26.9061,26.8296,26.8391,119535.0
2024-06-18 15:00:00,28.05,28.05,27.99,28.01,230965.0,26.8391,26.8391,26.7817,26.8009,230965.0
2024-06-18 15:30:00,28.01,28.07,27.97,27.99,798017.0,26.8009,26.8583,26.7626,26.7817,798017.0
2024-06-20 09:30:00,28.03,28.46,28.0,28.41,312664.0,26.82,27.2314,26.7913,27.1836,312664.0
2024-06-20 10:00:00,28.42,28.48,28.27,28.29,218547.0,27.1932,27.2506,27.0496,27.0688,218547.0
2024-06-20 10:30:00,28.3,28.33,27.17,28.23,415545.0,27.0783,27.107,25.9971,27.0114,415545.0
2024-06-20 11:00:00,28.23,28.44,28.23,28.28,338592.0,27.0114,27.2123,27.0114,27.0592,338592.0
2024-06-20 11:30:00,28.27,28.28,28.16,28.17,141949.0,27.0496,27.0592,26.9444,26.9539,141949.0
2024-06-20 12:00:00,28.17,28.24,28.14,28.2,142851.0,26.9539,27.0209,26.9252,26.9827,142851.0
2024-06-20 12:30:00,28.21,28.31,28.17,28.27,151478.0,26.9922,27.0879,26.9539,27.0496,151478.0
2024-06-20 13:00:00,28.26,28.31,28.16,28.17,106757.0,27.0401,27.0879,26.9444,26.9539,106757.0
2024-06-20 13:30:00,28.18,28.23,28.17,28.21,184846.0,26.9635,27.0114,26.9539,26.9922,184846.0
2024-06-20 14:00:00,28.21,28.23,28.1,28.12,199523.0,26.9922,27.0114,26.887,26.9061,199523.0
2024-06-20 14:30:00,28.13,28.3,28.11,28.28,163437.0,26.9157,27.0783,26.8965,27.0592,163437.0
2024-06-20 15:00:00,28.28,28.38,28.23,28.38,306413.0,27.0592,27.1549,27.0114,27.1549,306413.0
2024-06-20 15:30:00,28.38,28.42,28.26,28.3,637501.0,27.1549,27.1932,27.0401,27.0783,637501.0
2024-06-21 09:30:00,28.26,28.42,28.02,28.18,593902.0,27.0401,27.1932,26.8104,26.9635,593902.0
2024-06-21 10:00:00,28.18,28.31,28.17,28.29,119214.0,26.9635,27.0879,26.9539,27.0688,119214.0
2024-06-21 10:30:00,28.29,28.38,28.26,28.27,188034.0,27.0688,27.1549,27.0401,27.0496,188034.0
2024-06-21 11:00:00,28.27,28.29,28.12,28.18,139390.0,27.0496,27.0688,26.9061,26.9635,139390.0
2024-06-21 11:30:00,28.18,28.21,28.09,28.12,96107.0,26.9635,26.9922,26.8774,26.9061,96107.0
2024-06-21 12:00:00,28.13,28.14,28.04,28.07,124330.0,26.9157,26.9252,26.8296,26.8583,124330.0
2024-06-21 12:30:00,28.07,28.1,28.05,28.07,136998.0,26.8583,26.887,26.8391,26.8583,136998.0
2024-06-21 13:00:00,28.08,28.11,28.02,28.04,182690.0,26.8678,26.8965,26.8104,26.8296,182690.0
2024-06-21 13:30:00,28.05,28.06,28.01,28.05,84613.0,26.8391,26.8487,26.8009,26.8391,84613.0
2024-06-21 14:00:00,28.05,28.05,27.98,28.02,180089.0,26.8391,26.8391,26.7721,26.8104,180089.0
2024-06-21 14:30:00,28.02,28.11,28.01,28.09,234098.0,26.8104,26.8965,26.8009,26.8774,234098.0
2024-06-21 15:00:00,28.08,28.19,28.06,28.14,478953.0,26.8678,26.9731,26.8487,26.9252,478953.0
2024-06-21 15:30:00,28.13,28.28,28.03,28.08,1193395.0,26.9157,27.0592,26.82,26.8678,1193395.0
2024-06-24 09:30:00,28.25,28.89,28.22,28.87,452251.0,27.0305,27.6429,27.0018,27.6237,452251.0
2024-06-24 10:00:00,28.87,28.96,28.79,28.85,290175.0,27.6237,27.7098,27.5472,27.6046,290175.0
2024-06-24 10:30:00,28.85,28.99,28.85,28.91,235654.0,27.6046,27.7385,27.6046,27.662,235654.0
2024-06-24 11:00:00,28.91,29.1,28.91,29.05,270942.0,27.662,27.8438,27.662,27.796,270942.0
2024-06-24 11:30:00,29.05,29.09,28.98,28.99,266107.0,27.796,27.8342,27.729,27.7385,266107.0
2024-06-24 12:00:00,28.99,29.23,28.98,29.21,204792.0,27.7385,27.9682,27.729,27.9491,204792.0
2024-06-24 12:30:00,29.2,29.25,29.16,29.21,206463.0,27.9395,27.9873,27.9012,27.9491,206463.0
2024-06-24 13:00:00,29.21,29.25,29.17,29.19,121386.0,27.9491,27.9873,27.9108,27.9299,121386.0
2024-06-24 13:30:00,29.19,29.33,29.16,29.3,214708.0,27.9299,28.0639,27.9012,28.0352,214708.0
2024-06-24 14:00:00,29.3,29.42,29.23,29.39,203334.0,28.0352,28.15,27.9682,28.1213,203334.0
2024-06-24 14:30:00,29.38,29.5,29.35,29.49,280919.0,28.1117,28.2265,28.083,28.217,280919.0
2024-06-24 15:00:00,29.49,29.5,29.37,29.41,326143.0,28.217,28.2265,28.1021,28.1404,326143.0
2024-06-24 15:30:00,29.41,29.52,29.32,29.33,1182135.0,28.1404,28.2457,28.0543,28.0639,1182135.0
2024-06-25 09:30:00,29.27,29.31,28.71,28.75,522609.0,28.0065,28.0447,27.4706,27.5089,522609.0
2024-06-25 10:00:00,28.73,29.03,28.71,28.98,234309.0,27.4898,27.7768,27.4706,27.729,234309.0
2024-06-25 10:30:00,28.98,29.11,28.93,29.08,163568.0,27.729,27.8534,27.6811,27.8247,163568.0
2024-06-25 11:00:00,29.08,29.16,28.98,29.04,442069.0,27.8247,27.9012,27.729,27.7864,442069.0
2024-06-25 11:30:00,29.03,29.04,28.86,28.87,248637.0,27.7768,27.7864,27.6142,27.6237,248637.0
2024-06-25 12:00:00,28.87,28.92,28.83,28.88,161030.0,27.6237,27.6716,27.5855,27.6333,161030.0
2024-06-25 12:30:00,28.87,28.88,28.75,28.82,221344.0,27.6237,27.6333,27.5089,27.5759,221344.0
2024-06-25 13:00:00,28.82,28.82,28.73,28.78,163094.0,27.5759,27.5759,27.4898,27.5376,163094.0
2024-06-25 13:30:00,28.78,28.91,28.76,28.88,166621.0,27.5376,27.662,27.5185,27.6333,166621.0
2024-06-25 14:00:00,28.88,28.88,28.82,28.86,110612.0,27.6333,27.6333,27.5759,27.6142,110612.0
2024-06-25 14:30:00,28.86,28.86,28.79,28.83,156283.0,27.6142,27.6142,27.5472,27.5855,156283.0
2024-06-25 15:00:00,28.83,28.95,28.82,28.94,249904.0,27.5855,27.7003,27.5759,27.6907,249904.0
2024-06-25 15:30:00,28.94,29.09,28.94,28.98,512884.0,27.6907,27.8342,27.6907,27.729,512884.0
2024-06-26 09:30:00,28.96,28.99,28.55,28.63,373028.0,27.7098,27.7385,27.3175,27.3941,373028.0
2024-06-26 10:00:00,28.63,28.63,28.48,28.59,226459.0,27.3941,27.3941,27.2506,27.3558,226459.0
2024-06-26 10:30:00,28.59,28.59,28.35,28.49,262936.0,27.3558,27.3558,27.1262,27.2601,262936.0
2024-06-26 11:00:00,28.5,28.54,28.39,28.43,142566.0,27.2697,27.308,27.1645,27.2027,142566.0
2024-06-26 11:30:00,28.42,28.5,28.38,28.45,118948.0,27.1932,27.2697,27.1549,27.2219,118948.0
2024-06-26 12:00:00,28.44,28.51,28.42,28.48,153118.0,27.2123,27.2793,27.1932,27.2506,153118.0
2024-06-26 12:30:00,28.47,28.59,28.47,28.55,150430.0,27.241,27.3558,27.241,27.3175,150430.0
2024-06-26 13:00:00,28.55,28.66,28.49,28.65,106244.0,27.3175,27.4228,27.2601,27.4132,106244.0
2024-06-26 13:30:00,28.64,28.85,28.6,28.82,661953.0,27.4037,27.6046,27.3654,27.5759,661953.0
2024-06-26 14:00:00,28.82,28.83,28.68,28.69,158737.0,27.5759,27.5855,27.4419,27.4515,158737.0
2024-06-26 14:30:00,28.69,28.75,28.66,28.73,136777.0,27.4515,27.5089,27.4228,27.4898,136777.0
2024-06-26 15:00:00,28.74,28.8,28.7,28.77,228986.0,27.4993,27.5568,27.4611,27.528,228986.0
2024-06-26 15:30:00,28.77,28.83,28.63,28.63,838577.0,27.528,27.5855,27.3941,27.3941,838577.0
2024-06-27 09:30:00,28.99,29.11,28.81,29.01,367169.0,27.7385,27.8534,27.5663,27.7577,367169.0
2024-06-27 10:00:00,29.0,29.02,28.78,28.86,330900.0,27.7481,27.7673,27.5376,27.6142,330900.0
2024-06-27 10:30:00,28.86,28.99,28.86,28.96,162993.0,27.6142,27.7385,27.6142,27.7098,162993.0
2024-06-27 11:00:00,28.96,29.04,28.9,29.0,153304.0,27.7098,27.7864,27.6524,27.7481,153304.0
2024-06-27 11:30:00,29.01,29.04,28.95,29.0,249616.0,27.7577,27.7864,27.7003,27.7481,249616.0
2024-06-27 12:00:00,29.01,29.03,28.98,29.02,93123.0,27.7577,27.7768,27.729,27.7673,93123.0
2024-06-27 12:30:00,29.01,29.06,28.99,29.05,112338.0,27.7577,27.8055,27.7385,27.796,112338.0
2024-06-27 13:00:00,29.05,29.1,29.02,29.08,69877.0,27.796,27.8438,27.7673,27.8247,69877.0
2024-06-27 13:30:00,29.08,29.08,28.99,29.0,99333.0,27.8247,27.8247,27.7385,27.7481,99333.0
2024-06-27 14:00:00,29.0,29.0,28.91,28.99,218144.0,27.7481,27.7481,27.662,27.7385,218144.0
2024-06-27 14:30:00,28.99,29.07,28.98,29.05,146344.0,27.7385,27.8151,27.729,27.796,146344.0
2024-06-27 15:00:00,29.05,29.09,29.0,29.09,227038.0,27.796,27.8342,27.7481,27.8342,227038.0
2024-06-27 15:30:00,29.09,29.14,29.04,29.1,571564.0,27.8342,27.8821,27.7864,27.8438,571564.0
2024-06-28 09:30:00,29.41,29.47,29.04,29.05,192665.0,28.1404,28.1978,27.7864,27.796,192665.0
2024-06-28 10:00:00,29.05,29.15,28.94,29.14,180884.0,27.796,27.8916,27.6907,27.8821,180884.0
2024-06-28 10:30:00,29.15,29.26,29.07,29.23,122309.0,27.8916,27.9969,27.8151,27.9682,122309.0
2024-06-28 11:00:00,29.23,29.32,29.19,29.3,108808.0,27.9682,28.0543,27.9299,28.0352,108808.0
2024-06-28 11:30:00,29.3,29.33,29.22,29.31,141419.0,28.0352,28.0639,27.9586,28.0447,141419.0
2024-06-28 12:00:00,29.31,29.44,29.29,29.32,121909.0,28.0447,28.1691,28.0256,28.0543,121909.0
2024-06-28 12:30:00,29.32,29.39,29.27,29.31,162918.0,28.0543,28.1213,28.0065,28.0447,162918.0
2024-06-28 13:00:00,29.32,29.46,29.26,29.4,265329.0,28.0543,28.1883,27.9969,28.1309,265329.0
2024-06-28 13:30:00,29.4,29.42,29.31,29.37,208180.0,28.1309,28.15,28.0447,28.1021,208180.0
2024-06-28 14:00:00,29.37,29.37,29.3,29.33,284694.0,28.1021,28.1021,28.0352,28.0639,284694.0
2024-06-28 14:30:00,29.32,29.43,29.29,29.41,160642.0,28.0543,28.1596,28.0256,28.1404,160642.0
2024-06-28 15:00:00,29.41,29.55,29.39,29.51,410414.0,28.1404,28.2744,28.1213,28.2361,410414.0
2024-06-28 15:30:00,29.51,29.51,29.29,29.46,783148.0,28.2361,28.2361,28.0256,28.1883,783148.0
2024-07-01 09:30:00,29.75,29.82,29.44,29.69,173711.0,28.4657,28.5327,28.1691,28.4083,173711.0
2024-07-01 10:00:00,29.7,29.72,29.16,29.17,255344.0,28.4179,28.437,27.9012,27.9108,255344.0
2024-07-01 10:30:00,29.18,29.25,29.08,29.22,159561.0,27.9203,27.9873,27.8247,27.9586,159561.0
2024-07-01 11:00:00,29.23,29.45,29.23,29.44,328884.0,27.9682,28.1787,27.9682,28.1691,328884.0
2024-07-01 11:30:00,29.45,29.66,29.45,29.64,200858.0,28.1787,28.3796,28.1787,28.3605,200858.0
2024-07-01 12:00:00,29.63,29.63,29.54,29.6,126858.0,28.3509,28.3509,28.2648,28.3222,126858.0
2024-07-01 12:30:00,29.59,29.74,29.57,29.71,314275.0,28.3126,28.4562,28.2935,28.4275,314275.0
2024-07-01 13:00:00,29.71,29.8,29.7,29.8,189731.0,28.4275,28.5136,28.4179,28.5136,189731.0
2024-07-01 13:30:00,29.8,29.95,29.77,29.85,247301.0,28.5136,28.6571,28.4849,28.5614,247301.0
2024-07-01 14:00:00,29.85,29.85,29.69,29.7,212236.0,28.5614,28.5614,28.4083,28.4179,212236.0
2024-07-01 14:30:00,29.69,29.71,29.51,29.52,168688.0,28.4083,28.4275,28.2361,28.2457,168688.0
2024-07-01 15:00:00,29.51,29.64,29.49,29.62,208379.0,28.2361,28.3605,28.217,28.3414,208379.0
2024-07-01 15:30:00,29.62,29.7,29.6,29.63,609536.0,28.3414,28.4179,28.3222,28.3509,609536.0
2024-07-02 09:30:00,29.72,29.93,29.66,29.87,246501.0,28.437,28.638,28.3796,28.5806,246501.0
2024-07-02 10:00:00,29.87,29.87,29.53,29.58,216689.0,28.5806,28.5806,28.2552,28.3031,216689.0
2024-07-02 10:30:00,29.57,29.63,29.42,29.45,502753.0,28.2935,28.3509,28.15,28.1787,502753.0
2024-07-02 11:00:00,29.45,29.55,29.3,29.51,465059.0,28.1787,28.2744,28.0352,28.2361,465059.0
2024-07-02 11:30:00,29.51,29.55,29.35,29.37,97226.0,28.2361,28.2744,28.083,28.1021,97226.0
2024-07-02 12:00:00,29.37,29.43,29.3,29.39,307307.0,28.1021,28.1596,28.0352,28.1213,307307.0
2024-07-02 12:30:00,29.39,29.4,29.24,29.25,381536.0,28.1213,28.1309,27.9778,27.9873,381536.0
2024-07-02 13:00:00,29.24,29.25,29.1,29.21,332494.0,27.9778,27.9873,27.8438,27.9491,332494.0
2024-07-02 13:30:00,29.21,29.21,28.96,29.16,413223.0,27.9491,27.9491,27.7098,27.9012,413223.0
2024-07-02 14:00:00,29.17,29.31,29.15,29.26,174224.0,27.9108,28.0447,27.8916,27.9969,174224.0
2024-07-02 14:30:00,29.26,29.32,29.16,29.17,312711.0,27.9969,28.0543,27.9012,27.9108,312711.0
2024-07-02 15:00:00,29.18,29.3,29.17,29.3,267814.0,27.9203,28.0352,27.9108,28.0352,267814.0
2024-07-02 15:30:00,29.3,29.4,29.22,29.39,592430.0,28.0352,28.1309,27.9586,28.1213,592430.0
2024-07-03 09:30:00,29.55,29.77,29.46,29.67,202261.0,28.2744,28.4849,28.1883,28.3892,202261.0
2024-07-03 10:00:00,29.71,29.84,29.71,29.78,155903.0,28.4275,28.5519,28.4275,28.4944,155903.0
2024-07-03 10:30:00,29.78,29.91,29.57,29.59,156354.0,28.4944,28.6188,28.2935,28.3126,156354.0
2024-07-03 11:00:00,29.59,29.66,29.47,29.52,173055.0,28.3126,28.3796,28.1978,28.2457,173055.0
2024-07-03 11:30:00,29.52,29.54,29.47,29.51,163143.0,28.2457,28.2648,28.1978,28.2361,163143.0
2024-07-03 12:00:00,29.51,29.52,29.42,29.47,156286.0,28.2361,28.2457,28.15,28.1978,156286.0
2024-07-03 12:30:00,29.47,29.53,29.34,29.44,410152.0,28.1978,28.2552,28.0734,28.1691,410152.0
2024-07-05 09:30:00,29.31,29.45,29.07,29.08,287902.0,28.0447,28.1787,27.8151,27.8247,287902.0
2024-07-05 10:00:00,29.07,29.11,28.79,28.87,277885.0,27.8151,27.8534,27.5472,27.6237,277885.0
2024-07-05 10:30:00,28.86,28.93,28.71,28.87,308984.0,27.6142,27.6811,27.4706,27.6237,308984.0
2024-07-05 11:00:00,28.87,28.96,28.81,28.84,210554.0,27.6237,27.7098,27.5663,27.595,210554.0
2024-07-05 11:30:00,28.83,28.91,28.65,28.71,258469.0,27.5855,27.662,27.4132,27.4706,258469.0
2024-07-05 12:00:00,28.71,28.74,28.57,28.58,421684.0,27.4706,27.4993,27.3367,27.3462,421684.0
2024-07-05 12:30:00,28.57,28.71,28.54,28.61,152455.0,27.3367,27.4706,27.308,27.375,152455.0
2024-07-05 13:00:00,28.62,28.63,28.51,28.56,262965.0,27.3845,27.3941,27.2793,27.3271,262965.0
2024-07-05 13:30:00,28.55,28.63,28.51,28.55,265186.0,27.3175,27.3941,27.2793,27.3175,265186.0
2024-07-05 14:00:00,28.55,28.59,28.47,28.52,293316.0,27.3175,27.3558,27.241,27.2888,293316.0
2024-07-05 14:30:00,28.53,28.64,28.51,28.59,251880.0,27.2984,27.4037,27.2793,27.3558,251880.0
2024-07-05 15:00:00,28.59,28.63,28.48,28.5,414212.0,27.3558,27.3941,27.2506,27.2697,414212.0
2024-07-05 15:30:00,28.5,28.65,28.47,28.62,927548.0,27.2697,27.4132,27.241,27.3845,927548.0
2024-07-08 09:30:00,28.4,28.74,28.39,28.68,248500.0,27.174,27.4993,27.1645,27.4419,248500.0
2024-07-08 10:00:00,28.68,28.76,28.5,28.54,157457.0,27.4419,27.5185,27.2697,27.308,157457.0
2024-07-08 10:30:00,28.54,28.72,28.51,28.67,94112.0,27.308,27.4802,27.2793,27.4324,94112.0
2024-07-08 11:00:00,28.68,28.76,28.55,28.56,178480.0,27.4419,27.5185,27.3175,27.3271,178480.0
2024-07-08 11:30:00,28.56,28.66,28.55,28.6,119815.0,27.3271,27.4228,27.3175,27.3654,119815.0
2024-07-08 12:00:00,28.59,28.63,28.55,28.63,62317.0,27.3558,27.3941,27.3175,27.3941,62317.0
2024-07-08 12:30:00,28.63,28.75,28.63,28.75,100018.0,27.3941,27.5089,27.3941,27.5089,100018.0
2024-07-08 13:00:00,28.75,28.75,28.66,28.73,136390.0,27.5089,27.5089,27.4228,27.4898,136390.0
2024-07-08 13:30:00,28.72,28.77,28.71,28.75,112329.0,27.4802,27.528,27.4706,27.5089,112329.0
2024-07-08 14:00:00,28.76,28.8,28.7,28.71,128086.0,27.5185,27.5568,27.4611,27.4706,128086.0
2024-07-08 14:30:00,28.71,28.8,28.67,28.8,105580.0,27.4706,27.5568,27.4324,27.5568,105580.0
2024-07-08 15:00:00,28.8,28.86,28.75,28.79,133599.0,27.5568,27.6142,27.5089,27.5472,133599.0
2024-07-08 15:30:00,28.79,28.88,28.76,28.84,465181.0,27.5472,27.6333,27.5185,27.595,465181.0
2024-07-09 09:30:00,28.65,28.67,28.45,28.64,344172.0,27.4132,27.4324,27.2219,27.4037,344172.0
2024-07-09 10:00:00,28.65,29.01,28.65,29.0,201416.0,27.4132,27.7577,27.4132,27.7481,201416.0
2024-07-09 10:30:00,29.0,29.19,28.99,29.15,127305.0,27.7481,27.9299,27.7385,27.8916,127305.0
2024-07-09 11:00:00,29.15,29.17,28.9,28.93,100431.0,27.8916,27.9108,27.6524,27.6811,100431.0
2024-07-09 11:30:00,28.93,29.06,28.87,29.02,71972.0,27.6811,27.8055,27.6237,27.7673,71972.0
2024-07-09 12:00:00,29.02,29.04,28.97,29.04,73034.0,27.7673,27.7864,27.7194,27.7864,73034.0
2024-07-09 12:30:00,29.04,29.15,29.0,29.13,59426.0,27.7864,27.8916,27.7481,27.8725,59426.0
2024-07-09 13:00:00,29.14,29.22,29.11,29.12,93810.0,27.8821,27.9586,27.8534,27.8629,93810.0
2024-07-09 13:30:00,29.11,29.18,29.01,29.02,81610.0,27.8534,27.9203,27.7577,27.7673,81610.0
2024-07-09 14:00:00,29.03,29.06,28.96,29.01,97332.0,27.7768,27.8055,27.7098,27.7577,97332.0
2024-07-09 14:30:00,29.01,29.07,28.99,29.02,105535.0,27.7577,27.8151,27.7385,27.7673,105535.0
2024-07-09 15:00:00,29.02,29.02,28.92,28.93,119953.0,27.7673,27.7673,27.6716,27.6811,119953.0
2024-07-09 15:30:00,28.93,28.93,28.76,28.8,544389.0,27.6811,27.6811,27.5185,27.5568,544389.0
2024-07-10 09:30:00,28.83,28.83,28.55,28.73,212765.0,27.5855,27.5855,27.3175,27.4898,212765.0
2024-07-10 10:00:00,28.72,28.81,28.69,28.79,93867.0,27.4802,27.5663,27.4515,27.5472,93867.0
2024-07-10 10:30:00,28.78,28.9,28.71,28.73,154852.0,27.5376,27.6524,27.4706,27.4898,154852.0
2024-07-10 11:00:00,28.73,28.87,28.73,28.86,146619.0,27.4898,27.6237,27.4898,27.6142,146619.0
2024-07-10 11:30:00,28.87,28.91,28.79,28.91,111167.0,27.6237,27.662,27.5472,27.662,111167.0
2024-07-10 12:00:00,28.9,28.94,28.87,28.9,110535.0,27.6524,27.6907,27.6237,27.6524,110535.0
2024-07-10 12:30:00,28.89,28.89,28.78,28.82,94316.0,27.6429,27.6429,27.5376,27.5759,94316.0
2024-07-10 13:00:00,28.82,28.86,28.78,28.81,102640.0,27.5759,27.6142,27.5376,27.5663,102640.0
2024-07-10 13:30:00,28.82,28.83,28.74,28.82,117233.0,27.5759,27.5855,27.4993,27.5759,117233.0
2024-07-10 14:00:00,28.82,28.82,28.73,28.75,101279.0,27.5759,27.5759,27.4898,27.5089,101279.0
2024-07-10 14:30:00,28.76,28.88,28.75,28.88,104609.0,27.5185,27.6333,27.5089,27.6333,104609.0
2024-07-10 15:00:00,28.88,28.88,28.75,28.77,126878.0,27.6333,27.6333,27.5089,27.528,126878.0
2024-07-10 15:30:00,28.77,28.79,28.68,28.77,639205.0,27.528,27.5472,27.4419,27.528,639205.0
2024-07-11 09:30:00,28.92,29.19,28.72,29.11,185657.0,27.6716,27.9299,27.4802,27.8534,185657.0
2024-07-11 10:00:00,29.13,29.34,29.13,29.29,348803.0,27.8725,28.0734,27.8725,28.0256,348803.0
2024-07-11 10:30:00,29.28,29.61,29.26,29.61,207755.0,28.016,28.3318,27.9969,28.3318,207755.0
2024-07-11 11:00:00,29.62,29.62,29.46,29.48,195643.0,28.3414,28.3414,28.1883,28.2074,195643.0
2024-07-11 11:30:00,29.48,29.57,29.42,29.5,151537.0,28.2074,28.2935,28.15,28.2265,151537.0
2024-07-11 12:00:00,29.5,29.56,29.41,29.52,109248.0,28.2265,28.2839,28.1404,28.2457,109248.0
2024-07-11 12:30:00,29.52,29.67,29.5,29.63,134348.0,28.2457,28.3892,28.2265,28.3509,134348.0
2024-07-11 13:00:00,29.63,29.72,29.55,29.66,136445.0,28.3509,28.437,28.2744,28.3796,136445.0
2024-07-11 13:30:00,29.65,29.81,29.62,29.8,131597.0,28.3701,28.5232,28.3414,28.5136,131597.0
2024-07-11 14:00:00,29.79,29.86,29.71,29.81,181785.0,28.504,28.571,28.4275,28.5232,181785.0
2024-07-11 14:30:00,29.81,29.89,29.8,29.85,190229.0,28.5232,28.5997,28.5136,28.5614,190229.0
2024-07-11 15:00:00,29.86,29.86,29.74,29.8,194881.0,28.571,28.571,28.4562,28.5136,194881.0
2024-07-11 15:30:00,29.8,29.87,29.71,29.81,699900.0,28.5136,28.5806,28.4275,28.5232,699900.0
2024-07-12 09:30:00,30.01,30.1,29.55,29.55,233183.0,28.7145,28.8006,28.2744,28.2744,233183.0
2024-07-12 10:00:00,29.55,29.75,29.43,29.74,139373.0,28.2744,28.4657,28.1596,28.4562,139373.0
2024-07-12 10:30:00,29.74,29.8,29.63,29.71,112582.0,28.4562,28.5136,28.3509,28.4275,112582.0
2024-07-12 11:00:00,29.7,29.89,29.7,29.88,91924.0,28.4179,28.5997,28.4179,28.5901,91924.0
2024-07-12 11:30:00,29.88,29.88,29.75,29.85,167798.0,28.5901,28.5901,28.4657,28.5614,167798.0
2024-07-12 12:00:00,29.86,29.9,29.69,29.79,145395.0,28.571,28.6093,28.4083,28.504,145395.0
2024-07-12 12:30:00,29.79,29.87,29.76,29.84,84630.0,28.504,28.5806,28.4753,28.5519,84630.0
2024-07-12 13:00:00,29.84,29.84,29.76,29.82,111928.0,28.5519,28.5519,28.4753,28.5327,111928.0
2024-07-12 13:30:00,29.82,29.86,29.77,29.82,153964.0,28.5327,28.571,28.4849,28.5327,153964.0
2024-07-12 14:00:00,29.82,29.85,29.7,29.76,131203.0,28.5327,28.5614,28.4179,28.4753,131203.0
2024-07-12 14:30:00,29.76,29.96,29.76,29.94,514149.0,28.4753,28.6667,28.4753,28.6475,514149.0
2024-07-12 15:00:00,29.94,30.12,29.9,30.07,345550.0,28.6475,28.8198,28.6093,28.7719,345550.0
2024-07-12 15:30:00,30.07,30.15,29.94,29.98,668103.0,28.7719,28.8485,28.6475,28.6858,668103.0
2024-07-15 09:30:00,29.97,30.42,29.95,30.35,648026.0,28.6762,29.1068,28.6571,29.0398,648026.0
2024-07-15 10:00:00,30.33,30.71,30.31,30.58,314057.0,29.0207,29.3843,29.0016,29.2599,314057.0
2024-07-15 10:30:00,30.59,30.91,30.5,30.9,377962.0,29.2695,29.5757,29.1834,29.5661,377962.0
2024-07-15 11:00:00,30.9,31.15,30.87,31.1,431448.0,29.5661,29.8053,29.5374,29.7575,431448.0
2024-07-15 11:30:00,31.09,31.34,30.99,31.32,251123.0,29.7479,29.9871,29.6522,29.968,251123.0
2024-07-15 12:00:00,31.33,31.36,31.16,31.33,430416.0,29.9775,30.0062,29.8149,29.9775,430416.0
2024-07-15 12:30:00,31.33,31.41,31.28,31.31,167397.0,29.9775,30.0541,29.9297,29.9584,167397.0
2024-07-15 13:00:00,31.31,31.36,31.28,31.31,168523.0,29.9584,30.0062,29.9297,29.9584,168523.0
2024-07-15 13:30:00,31.3,31.32,31.21,31.28,175127.0,29.9488,29.968,29.8627,29.9297,175127.0
2024-07-15 14:00:00,31.28,31.57,31.23,31.52,228014.0,29.9297,30.2072,29.8819,30.1593,228014.0
2024-07-15 14:30:00,31.53,31.61,31.49,31.54,245804.0,30.1689,30.2454,30.1306,30.1785,245804.0
2024-07-15 15:00:00,31.54,31.69,31.49,31.67,314062.0,30.1785,30.322,30.1306,30.3029,314062.0
2024-07-15 15:30:00,31.66,31.68,31.39,31.47,820960.0,30.2933,30.3124,30.0349,30.1115,820960.0
2024-07-16 09:30:00,31.16,31.44,30.88,31.44,463143.0,29.8149,30.0828,29.547,30.0828,463143.0
2024-07-16 10:00:00,31.43,31.59,31.28,31.39,396296.0,30.0732,30.2263,29.9297,30.0349,396296.0
2024-07-16 10:30:00,31.39,31.69,31.36,31.68,175773.0,30.0349,30.322,30.0062,30.3124,175773.0
2024-07-16 11:00:00,31.67,31.68,31.52,31.57,168585.0,30.3029,30.3124,30.1593,30.2072,168585.0
2024-07-16 11:30:00,31.57,31.57,31.32,31.46,136374.0,30.2072,30.2072,29.968,30.1019,136374.0
2024-07-16 12:00:00,31.47,31.57,31.42,31.48,117957.0,30.1115,30.2072,30.0637,30.1211,117957.0
2024-07-16 12:30:00,31.47,31.47,31.27,31.29,125923.0,30.1115,30.1115,29.9201,29.9393,125923.0
2024-07-16 13:00:00,31.28,31.36,31.2,31.23,99659.0,29.9297,30.0062,29.8531,29.8819,99659.0
2024-07-16 13:30:00,31.23,31.34,31.22,31.31,128890.0,29.8819,29.9871,29.8723,29.9584,128890.0
2024-07-16 14:00:00,31.31,31.44,31.25,31.39,242462.0,29.9584,30.0828,29.901,30.0349,242462.0
2024-07-16 14:30:00,31.39,31.57,31.38,31.57,182496.0,30.0349,30.2072,30.0254,30.2072,182496.0
2024-07-16 15:00:00,31.56,31.67,31.54,31.64,262750.0,30.1976,30.3029,30.1785,30.2742,262750.0
2024-07-16 15:30:00,31.64,31.69,31.57,31.68,888474.0,30.2742,30.322,30.2072,30.3124,888474.0
2024-07-17 09:30:00,31.9,32.5,31.84,32.47,404004.0,30.5229,31.097,30.4655,31.0683,404004.0
2024-07-17 10:00:00,32.47,32.51,32.11,32.12,291105.0,31.0683,31.1066,30.7239,30.7334,291105.0
2024-07-17 10:30:00,32.11,32.15,31.85,32.07,285441.0,30.7239,30.7621,30.4751,30.6856,285441.0
2024-07-17 11:00:00,32.06,32.16,31.93,32.08,199873.0,30.676,30.7717,30.5516,30.6952,199873.0
2024-07-17 11:30:00,32.07,32.31,31.93,32.3,167549.0,30.6856,30.9152,30.5516,30.9057,167549.0
2024-07-17 12:00:00,32.3,32.34,32.16,32.29,223594.0,30.9057,30.9439,30.7717,30.8961,223594.0
2024-07-17 12:30:00,32.29,32.29,32.14,32.25,118370.0,30.8961,30.8961,30.7526,30.8578,118370.0
2024-07-17 13:00:00,32.26,32.26,32.07,32.14,122042.0,30.8674,30.8674,30.6856,30.7526,122042.0
2024-07-17 13:30:00,32.14,32.15,31.95,32.0,98149.0,30.7526,30.7621,30.5708,30.6186,98149.0
2024-07-17 14:00:00,32.0,32.04,31.85,31.96,154016.0,30.6186,30.6569,30.4751,30.5803,154016.0
2024-07-17 14:30:00,31.96,32.01,31.86,31.87,143763.0,30.5803,30.6282,30.4847,30.4942,143763.0
2024-07-17 15:00:00,31.87,32.05,31.84,32.05,184912.0,30.4942,30.6665,30.4655,30.6665,184912.0
2024-07-17 15:30:00,32.05,32.25,32.03,32.25,959894.0,30.6665,30.8578,30.6473,30.8578,959894.0
2024-07-18 09:30:00,32.35,32.66,31.97,32.64,430960.0,30.9535,31.2501,30.5899,31.231,430960.0
2024-07-18 10:00:00,32.64,32.96,32.58,32.92,428668.0,31.231,31.5372,31.1736,31.4989,428668.0
2024-07-18 10:30:00,32.93,33.03,32.81,32.88,515690.0,31.5085,31.6041,31.3936,31.4606,515690.0
2024-07-18 11:00:00,32.88,33.15,32.87,33.05,260496.0,31.4606,31.719,31.4511,31.6233,260496.0
2024-07-18 11:30:00,33.05,33.1,32.94,33.05,263357.0,31.6233,31.6711,31.518,31.6233,263357.0
2024-07-18 12:00:00,33.05,33.06,32.8,32.82,276440.0,31.6233,31.6329,31.3841,31.4032,276440.0
2024-07-18 12:30:00,32.82,32.82,32.68,32.74,272514.0,31.4032,31.4032,31.2693,31.3267,272514.0
2024-07-18 13:00:00,32.75,32.79,32.6,32.69,128062.0,31.3362,31.3745,31.1927,31.2788,128062.0
2024-07-18 13:30:00,32.68,32.68,32.5,32.54,139586.0,31.2693,31.2693,31.097,31.1353,139586.0
2024-07-18 14:00:00,32.54,32.55,32.09,32.29,404473.0,31.1353,31.1449,30.7047,30.8961,404473.0
2024-07-18 14:30:00,32.28,32.33,32.2,32.23,145579.0,30.8865,30.9344,30.81,30.8387,145579.0
2024-07-18 15:00:00,32.23,32.33,32.17,32.27,424235.0,30.8387,30.9344,30.7813,30.877,424235.0
2024-07-18 15:30:00,32.27,32.36,32.11,32.15,892286.0,30.877,30.9631,30.7239,30.7621,892286.0
2024-07-19 09:30:00,32.09,32.13,31.54,32.05,353009.0,30.7047,30.743,30.1785,30.6665,353009.0
2024-07-19 10:00:00,32.05,32.25,31.86,31.94,162109.0,30.6665,30.8578,30.4847,30.5612,162109.0
2024-07-19 10:30:00,31.95,32.05,31.7,31.75,154901.0,30.5708,30.6665,30.3316,30.3794,154901.0
2024-07-19 11:00:00,31.75,31.84,31.6,31.61,122796.0,30.3794,30.4655,30.2359,30.2454,122796.0
2024-07-19 11:30:00,31.61,31.94,31.61,31.94,158237.0,30.2454,30.5612,30.2454,30.5612,158237.0
2024-07-19 12:00:00,31.94,32.05,31.84,31.88,88147.0,30.5612,30.6665,30.4655,30.5038,88147.0
2024-07-19 12:30:00,31.88,31.94,31.82,31.93,89406.0,30.5038,30.5612,30.4464,30.5516,89406.0
2024-07-19 13:00:00,31.93,32.11,31.9,32.0,155457.0,30.5516,30.7239,30.5229,30.6186,155457.0
2024-07-19 13:30:00,32.0,32.17,31.94,32.16,112061.0,30.6186,30.7813,30.5612,30.7717,112061.0
2024-07-19 14:00:00,32.16,32.22,32.07,32.12,158656.0,30.7717,30.8291,30.6856,30.7334,158656.0
2024-07-19 14:30:00,32.12,32.17,31.98,32.13,250883.0,30.7334,30.7813,30.5995,30.743,250883.0
2024-07-19 15:00:00,32.13,32.16,31.97,31.97,195244.0,30.743,30.7717,30.5899,30.5899,195244.0
2024-07-19 15:30:00,31.97,32.06,31.89,32.02,797939.0,30.5899,30.676,30.5134,30.6377,797939.0
2024-07-22 09:30:00,31.6,31.67,31.08,31.11,360134.0,30.4776,30.5451,29.9761,30.005,360134.0
2024-07-22 10:00:00,31.11,31.47,31.09,31.42,182148.0,30.005,30.3522,29.9857,30.304,182148.0
2024-07-22 10:30:00,31.43,31.44,31.16,31.39,208629.0,30.3137,30.3233,30.0532,30.2751,208629.0
2024-07-22 11:00:00,31.4,31.67,31.39,31.52,182080.0,30.2847,30.5451,30.2751,30.4005,182080.0
2024-07-22 11:30:00,31.49,31.59,31.44,31.57,91822.0,30.3715,30.468,30.3233,30.4487,91822.0
2024-07-22 12:00:00,31.57,31.71,31.55,31.61,174508.0,30.4487,30.5837,30.4294,30.4873,174508.0
2024-07-22 12:30:00,31.6,31.65,31.52,31.62,102220.0,30.4776,30.5258,30.4005,30.4969,102220.0
2024-07-22 13:00:00,31.61,31.78,31.57,31.71,486817.0,30.4873,30.6512,30.4487,30.5837,486817.0
2024-07-22 13:30:00,31.72,31.76,31.51,31.55,157796.0,30.5934,30.6319,30.3908,30.4294,157796.0
2024-07-22 14:00:00,31.55,31.55,31.36,31.4,233317.0,30.4294,30.4294,30.2461,30.2847,233317.0
2024-07-22 14:30:00,31.4,31.47,31.31,31.4,139856.0,30.2847,30.3522,30.1979,30.2847,139856.0
2024-07-22 15:00:00,31.39,31.39,31.31,31.33,166124.0,30.2751,30.2751,30.1979,30.2172,166124.0
2024-07-22 15:30:00,31.31,31.39,31.21,31.28,657105.0,30.1979,30.2751,30.1015,30.169,657105.0
2024-07-23 09:30:00,31.04,31.14,30.82,31.01,267160.0,29.9375,30.034,29.7253,29.9086,267160.0
2024-07-23 10:00:00,31.0,31.16,30.91,31.01,197438.0,29.8989,30.0532,29.8121,29.9086,197438.0
2024-07-23 10:30:00,31.0,31.15,30.91,30.94,129159.0,29.8989,30.0436,29.8121,29.8411,129159.0
2024-07-23 11:00:00,30.94,30.94,30.68,30.72,173730.0,29.8411,29.8411,29.5903,29.6289,173730.0
2024-07-23 11:30:00,30.72,30.83,30.7,30.82,157446.0,29.6289,29.735,29.6096,29.7253,157446.0
2024-07-23 12:00:00,30.82,30.94,30.8,30.82,151687.0,29.7253,29.8411,29.706,29.7253,151687.0
2024-07-23 12:30:00,30.81,30.94,30.78,30.87,77177.0,29.7157,29.8411,29.6867,29.7735,77177.0
2024-07-23 13:00:00,30.87,30.99,30.86,30.95,74294.0,29.7735,29.8893,29.7639,29.8507,74294.0
2024-07-23 13:30:00,30.94,30.99,30.91,30.95,76774.0,29.8411,29.8893,29.8121,29.8507,76774.0
2024-07-23 14:00:00,30.95,30.98,30.78,30.81,109791.0,29.8507,29.8796,29.6867,29.7157,109791.0
2024-07-23 14:30:00,30.81,30.87,30.7,30.73,150372.0,29.7157,29.7735,29.6096,29.6385,150372.0
2024-07-23 15:00:00,30.73,30.78,30.68,30.71,161452.0,29.6385,29.6867,29.5903,29.6192,161452.0
2024-07-23 15:30:00,30.71,30.73,30.61,30.7,726802.0,29.6192,29.6385,29.5228,29.6096,726802.0
2024-07-24 09:30:00,30.95,31.09,30.45,30.47,234647.0,29.8507,29.9857,29.3685,29.3877,234647.0
2024-07-24 10:00:00,30.47,30.65,30.35,30.54,212923.0,29.3877,29.5614,29.272,29.4553,212923.0
2024-07-24 10:30:00,30.53,30.84,30.51,30.74,137359.0,29.4456,29.7446,29.4263,29.6482,137359.0
2024-07-24 11:00:00,30.73,30.86,30.6,30.77,122928.0,29.6385,29.7639,29.5131,29.6771,122928.0
2024-07-24 11:30:00,30.77,30.84,30.63,30.7,102339.0,29.6771,29.7446,29.5421,29.6096,102339.0
2024-07-24 12:00:00,30.7,30.77,30.58,30.63,108970.0,29.6096,29.6771,29.4938,29.5421,108970.0
2024-07-24 12:30:00,30.62,30.69,30.43,30.44,182771.0,29.5324,29.5999,29.3492,29.3588,182771.0
2024-07-24 13:00:00,30.44,30.57,30.41,30.48,133541.0,29.3588,29.4842,29.3299,29.3974,133541.0
2024-07-24 13:30:00,30.48,30.55,30.41,30.44,122615.0,29.3974,29.4649,29.3299,29.3588,122615.0
2024-07-24 14:00:00,30.43,30.5,30.36,30.37,117886.0,29.3492,29.4167,29.2817,29.2913,117886.0
2024-07-24 14:30:00,30.37,30.49,30.3,30.46,178897.0,29.2913,29.407,29.2238,29.3781,178897.0
2024-07-24 15:00:00,30.46,30.47,30.34,30.36,196702.0,29.3781,29.3877,29.2624,29.2817,196702.0
2024-07-24 15:30:00,30.36,30.37,30.18,30.28,746691.0,29.2817,29.2913,29.108,29.2045,746691.0
2024-07-25 09:30:00,30.23,30.58,30.13,30.44,126016.0,29.1563,29.4938,29.0598,29.3588,126016.0
2024-07-25 10:00:00,30.44,31.08,30.43,30.96,244821.0,29.3588,29.9761,29.3492,29.8603,244821.0
2024-07-25 10:30:00,30.94,30.94,30.72,30.9,90237.0,29.8411,29.8411,29.6289,29.8025,90237.0
2024-07-25 11:00:00,30.9,31.03,30.88,31.01,110845.0,29.8025,29.9279,29.7832,29.9086,110845.0
2024-07-25 11:30:00,31.0,31.28,30.93,31.26,243928.0,29.8989,30.169,29.8314,30.1497,243928.0
2024-07-25 12:00:00,31.24,31.43,31.19,31.39,89908.0,30.1304,30.3137,30.0822,30.2751,89908.0
2024-07-25 12:30:00,31.38,31.39,31.25,31.35,143941.0,30.2654,30.2751,30.14,30.2365,143941.0
2024-07-25 13:00:00,31.36,31.48,31.35,31.43,98819.0,30.2461,30.3619,30.2365,30.3137,98819.0
2024-07-25 13:30:00,31.42,31.52,31.36,31.37,128080.0,30.304,30.4005,30.2461,30.2558,128080.0
2024-07-25 14:00:00,31.37,31.37,31.24,31.29,121480.0,30.2558,30.2558,30.1304,30.1786,121480.0
2024-07-25 14:30:00,31.28,31.38,31.17,31.25,179640.0,30.169,30.2654,30.0629,30.14,179640.0
2024-07-25 15:00:00,31.24,31.48,31.24,31.47,220213.0,30.1304,30.3619,30.1304,30.3522,220213.0
2024-07-25 15:30:00,31.48,31.51,31.23,31.29,765302.0,30.3619,30.3908,30.1208,30.1786,765302.0
2024-07-26 09:30:00,31.34,31.58,31.19,31.48,262759.0,30.2268,30.4583,30.0822,30.3619,262759.0
2024-07-26 10:00:00,31.45,31.5,30.89,30.89,140748.0,30.3329,30.3812,29.7928,29.7928,140748.0
2024-07-26 10:30:00,30.9,31.24,30.86,31.04,291780.0,29.8025,30.1304,29.7639,29.9375,291780.0
2024-07-26 11:00:00,31.05,31.17,30.96,31.01,270550.0,29.9471,30.0629,29.8603,29.9086,270550.0
2024-07-26 11:30:00,31.02,31.32,30.95,31.29,138056.0,29.9182,30.2076,29.8507,30.1786,138056.0
2024-07-26 12:00:00,31.3,31.37,31.24,31.36,113776.0,30.1883,30.2558,30.1304,30.2461,113776.0
2024-07-26 12:30:00,31.35,31.35,31.2,31.34,117668.0,30.2365,30.2365,30.0918,30.2268,117668.0
2024-07-26 13:00:00,31.35,31.4,31.3,31.35,113989.0,30.2365,30.2847,30.1883,30.2365,113989.0
2024-07-26 13:30:00,31.34,31.37,31.2,31.29,90378.0,30.2268,30.2558,30.0918,30.1786,90378.0
2024-07-26 14:00:00,31.29,31.35,31.26,31.27,104855.0,30.1786,30.2365,30.1497,30.1593,104855.0
2024-07-26 14:30:00,31.26,31.29,31.18,31.18,92721.0,30.1497,30.1786,30.0725,30.0725,92721.0
2024-07-26 15:00:00,31.18,31.29,31.15,31.24,102850.0,30.0725,30.1786,30.0436,30.1304,102850.0
2024-07-26 15:30:00,31.24,31.25,31.13,31.21,414224.0,30.1304,30.14,30.0243,30.1015,414224.0
2024-07-29 09:30:00,31.15,31.35,30.86,30.88,198506.0,30.0436,30.2365,29.7639,29.7832,198506.0
2024-07-29 10:00:00,30.88,31.1,30.82,30.82,118156.0,29.7832,29.9954,29.7253,29.7253,118156.0
2024-07-29 10:30:00,30.81,30.81,30.48,30.53,172856.0,29.7157,29.7157,29.3974,29.4456,172856.0
2024-07-29 11:00:00,30.52,30.59,30.38,30.48,149071.0,29.436,29.5035,29.3009,29.3974,149071.0
2024-07-29 11:30:00,30.48,30.51,30.39,30.48,112577.0,29.3974,29.4263,29.3106,29.3974,112577.0
2024-07-29 12:00:00,30.48,30.54,30.39,30.42,88648.0,29.3974,29.4553,29.3106,29.3395,88648.0
2024-07-29 12:30:00,30.42,30.45,30.35,30.36,144736.0,29.3395,29.3685,29.272,29.2817,144736.0
2024-07-29 13:00:00,30.36,30.4,30.3,30.31,71982.0,29.2817,29.3202,29.2238,29.2334,71982.0
2024-07-29 13:30:00,30.31,30.54,30.29,30.54,115830.0,29.2334,29.4553,29.2141,29.4553,115830.0
2024-07-29 14:00:00,30.53,30.69,30.51,30.64,149658.0,29.4456,29.5999,29.4263,29.5517,149658.0
2024-07-29 14:30:00,30.64,30.68,30.58,30.62,127065.0,29.5517,29.5903,29.4938,29.5324,127065.0
2024-07-29 15:00:00,30.62,30.66,30.53,30.6,140027.0,29.5324,29.571,29.4456,29.5131,140027.0
2024-07-29 15:30:00,30.61,30.86,30.58,30.79,549249.0,29.5228,29.7639,29.4938,29.6964,549249.0
2024-07-30 09:30:00,30.73,31.08,30.64,30.95,128112.0,29.6385,29.9761,29.5517,29.8507,128112.0
2024-07-30 10:00:00,30.94,30.97,30.73,30.88,212802.0,29.8411,29.87,29.6385,29.7832,212802.0
2024-07-30 10:30:00,30.88,30.97,30.83,30.92,174078.0,29.7832,29.87,29.735,29.8218,174078.0
2024-07-30 11:00:00,30.92,30.96,30.74,30.74,228175.0,29.8218,29.8603,29.6482,29.6482,228175.0
2024-07-30 11:30:00,30.74,30.77,30.65,30.68,94864.0,29.6482,29.6771,29.5614,29.5903,94864.0
2024-07-30 12:00:00,30.68,30.84,30.57,30.81,182193.0,29.5903,29.7446,29.4842,29.7157,182193.0
2024-07-30 12:30:00,30.82,31.02,30.79,30.99,150260.0,29.7253,29.9182,29.6964,29.8893,150260.0
2024-07-30 13:00:00,30.99,31.12,30.94,31.03,152568.0,29.8893,30.0147,29.8411,29.9279,152568.0
2024-07-30 13:30:00,31.03,31.14,31.01,31.13,117954.0,29.9279,30.034,29.9086,30.0243,117954.0
2024-07-30 14:00:00,31.12,31.17,30.99,31.01,145452.0,30.0147,30.0629,29.8893,29.9086,145452.0
2024-07-30 14:30:00,31.0,31.14,30.98,31.12,149469.0,29.8989,30.034,29.8796,30.0147,149469.0
2024-07-30 15:00:00,31.12,31.27,31.1,31.26,221442.0,30.0147,30.1593,29.9954,30.1497,221442.0
2024-07-30 15:30:00,31.25,31.26,31.03,31.03,706972.0,30.14,30.1497,29.9279,29.9279,706972.0
2024-07-31 09:30:00,31.62,31.83,31.44,31.48,251813.0,30.4969,30.6994,30.3233,30.3619,251813.0
2024-07-31 10:00:00,31.48,31.66,31.43,31.59,211527.0,30.3619,30.5355,30.3137,30.468,211527.0
2024-07-31 10:30:00,31.59,31.6,31.37,31.51,211359.0,30.468,30.4776,30.2558,30.3908,211359.0
2024-07-31 11:00:00,31.5,31.66,31.48,31.53,268211.0,30.3812,30.5355,30.3619,30.4101,268211.0
2024-07-31 11:30:00,31.52,31.58,31.35,31.39,161151.0,30.4005,30.4583,30.2365,30.2751,161151.0
2024-07-31 12:00:00,31.38,31.58,31.37,31.54,117479.0,30.2654,30.4583,30.2558,30.4197,117479.0
2024-07-31 12:30:00,31.54,31.66,31.51,31.53,236202.0,30.4197,30.5355,30.3908,30.4101,236202.0
2024-07-31 13:00:00,31.51,31.61,31.42,31.48,195097.0,30.3908,30.4873,30.304,30.3619,195097.0
2024-07-31 13:30:00,31.49,31.53,31.41,31.43,104955.0,30.3715,30.4101,30.2944,30.3137,104955.0
2024-07-31 14:00:00,31.43,31.52,31.34,31.41,223825.0,30.3137,30.4005,30.2268,30.2944,223825.0
2024-07-31 14:30:00,31.41,31.69,31.38,31.64,262486.0,30.2944,30.5644,30.2654,30.5162,262486.0
2024-07-31 15:00:00,31.64,31.64,31.41,31.46,314950.0,30.5162,30.5162,30.2944,30.3426,314950.0
2024-07-31 15:30:00,31.46,31.53,31.17,31.19,1163492.0,30.3426,30.4101,30.0629,30.0822,1163492.0
2024-08-01 09:30:00,32.8,33.41,31.89,31.98,1087078.0,31.635,32.2233,30.7573,30.8441,1087078.0
2024-08-01 10:00:00,31.96,32.05,31.14,31.49,675144.0,30.8248,30.9116,30.034,30.3715,675144.0
2024-08-01 10:30:00,31.47,31.54,31.07,31.12,489070.0,30.3522,30.4197,29.9664,30.0147,489070.0
2024-08-01 11:00:00,31.12,31.28,30.91,30.92,346723.0,30.0147,30.169,29.8121,29.8218,346723.0
2024-08-01 11:30:00,30.92,31.22,30.84,30.97,530145.0,29.8218,30.1111,29.7446,29.87,530145.0
2024-08-01 12:00:00,30.97,31.14,30.78,31.12,250076.0,29.87,30.034,29.6867,30.0147,250076.0
2024-08-01 12:30:00,31.11,31.33,30.99,31.16,345117.0,30.005,30.2172,29.8893,30.0532,345117.0
2024-08-01 13:00:00,31.15,31.23,30.98,31.11,188499.0,30.0436,30.1208,29.8796,30.005,188499.0
2024-08-01 13:30:00,31.11,31.14,30.96,31.02,180751.0,30.005,30.034,29.8603,29.9182,180751.0
2024-08-01 14:00:00,31.02,31.03,30.76,30.78,208007.0,29.9182,29.9279,29.6674,29.6867,208007.0
2024-08-01 14:30:00,30.78,30.96,30.73,30.95,306177.0,29.6867,29.8603,29.6385,29.8507,306177.0
2024-08-01 15:00:00,30.94,31.0,30.79,30.89,364916.0,29.8411,29.8989,29.6964,29.7928,364916.0
2024-08-01 15:30:00,30.89,31.23,30.84,31.08,1086423.0,29.7928,30.1208,29.7446,29.9761,1086423.0
2024-08-02 09:30:00,30.69,30.74,29.81,30.05,566364.0,29.5999,29.6482,28.7512,28.9827,566364.0
2024-08-02 10:00:00,30.07,30.32,29.39,29.4,498535.0,29.002,29.2431,28.3461,28.3558,498535.0
2024-08-02 10:30:00,29.4,29.49,28.94,28.99,490526.0,28.3558,28.4426,27.9121,27.9603,490526.0
2024-08-02 11:00:00,29.0,29.01,28.72,28.83,300088.0,27.97,27.9796,27.6999,27.806,300088.0
2024-08-02 11:30:00,28.83,28.92,28.66,28.66,354220.0,27.806,27.8928,27.642,27.642,354220.0
2024-08-02 12:00:00,28.66,28.87,28.61,28.65,317179.0,27.642,27.8446,27.5938,27.6324,317179.0
2024-08-02 12:30:00,28.65,28.75,28.53,28.73,376201.0,27.6324,27.7288,27.5167,27.7096,376201.0
2024-08-02 13:00:00,28.73,28.76,28.55,28.56,190496.0,27.7096,27.7385,27.5359,27.5456,190496.0
2024-08-02 13:30:00,28.55,28.6,28.3,28.34,364922.0,27.5359,27.5842,27.2948,27.3334,364922.0
2024-08-02 14:00:00,28.34,28.51,28.33,28.48,258711.0,27.3334,27.4974,27.3238,27.4684,258711.0
2024-08-02 14:30:00,28.48,28.75,28.48,28.54,374827.0,27.4684,27.7288,27.4684,27.5263,374827.0
2024-08-02 15:00:00,28.54,28.85,28.51,28.79,562016.0,27.5263,27.8253,27.4974,27.7674,562016.0
2024-08-02 15:30:00,28.79,28.8,28.43,28.61,1521627.0,27.7674,27.7771,27.4202,27.5938,1521627.0
2024-08-05 09:30:00,27.68,27.79,26.81,27.09,1002760.0,26.6968,26.8029,25.8577,26.1278,1002760.0
2024-08-05 10:00:00,27.09,27.45,26.84,26.88,599499.0,26.1278,26.475,25.8867,25.9253,599499.0
2024-08-05 10:30:00,26.87,27.2,26.85,27.16,661374.0,25.9156,26.2339,25.8963,26.1953,661374.0
2024-08-05 11:00:00,27.17,27.34,27.08,27.27,437405.0,26.205,26.3689,26.1182,26.3014,437405.0
2024-08-05 11:30:00,27.27,27.65,27.26,27.64,347423.0,26.3014,26.6679,26.2918,26.6583,347423.0
2024-08-05 12:00:00,27.64,27.92,27.64,27.87,236868.0,26.6583,26.9283,26.6583,26.8801,236868.0
2024-08-05 12:30:00,27.87,27.88,27.44,27.65,208915.0,26.8801,26.8897,26.4654,26.6679,208915.0
2024-08-05 13:00:00,27.64,27.8,27.64,27.73,193655.0,26.6583,26.8126,26.6583,26.7451,193655.0
2024-08-05 13:30:00,27.74,27.86,27.63,27.68,178055.0,26.7547,26.8705,26.6486,26.6968,178055.0
2024-08-05 14:00:00,27.68,27.79,27.61,27.75,175419.0,26.6968,26.8029,26.6293,26.7644,175419.0
2024-08-05 14:30:00,27.75,27.75,27.63,27.67,182586.0,26.7644,26.7644,26.6486,26.6872,182586.0
2024-08-05 15:00:00,27.67,27.74,27.63,27.67,251347.0,26.6872,26.7547,26.6486,26.6872,251347.0
2024-08-05 15:30:00,27.68,27.68,27.43,27.61,883381.0,26.6968,26.6968,26.4557,26.6293,883381.0
2024-08-06 09:30:00,27.46,28.2,27.39,28.13,375808.0,26.4847,27.1984,26.4171,27.1309,375808.0
2024-08-06 10:00:00,28.14,28.15,27.62,27.65,347655.0,27.1405,27.1502,26.639,26.6679,347655.0
2024-08-06 10:30:00,27.66,27.77,27.51,27.7,435730.0,26.6776,26.7836,26.5329,26.7161,435730.0
2024-08-06 11:00:00,27.68,27.73,27.27,27.28,350525.0,26.6968,26.7451,26.3014,26.3111,350525.0
2024-08-06 11:30:00,27.28,27.54,27.27,27.46,216489.0,26.3111,26.5618,26.3014,26.4847,216489.0
2024-08-06 12:00:00,27.46,27.6,27.46,27.52,177225.0,26.4847,26.6197,26.4847,26.5425,177225.0
2024-08-06 12:30:00,27.52,27.56,27.42,27.49,211715.0,26.5425,26.5811,26.4461,26.5136,211715.0
2024-08-06 13:00:00,27.49,27.55,27.41,27.54,226678.0,26.5136,26.5715,26.4364,26.5618,226678.0
2024-08-06 13:30:00,27.55,27.56,27.42,27.45,197779.0,26.5715,26.5811,26.4461,26.475,197779.0
2024-08-06 14:00:00,27.46,27.59,27.36,27.58,223999.0,26.4847,26.61,26.3882,26.6004,223999.0
2024-08-06 14:30:00,27.58,27.62,27.43,27.44,198534.0,26.6004,26.639,26.4557,26.4654,198534.0
2024-08-06 15:00:00,27.44,27.48,27.29,27.44,286781.0,26.4654,26.5039,26.3207,26.4654,286781.0
2024-08-06 15:30:00,27.44,27.49,27.11,27.11,1053478.0,26.4654,26.5136,26.1471,26.1471,1053478.0
2024-08-07 09:30:00,27.71,28.03,27.68,27.99,701722.0,26.7258,27.0344,26.6968,26.9958,701722.0
2024-08-07 10:00:00,27.98,27.99,27.6,27.62,397759.0,26.9862,26.9958,26.6197,26.639,397759.0
2024-08-07 10:30:00,27.62,27.89,27.62,27.87,334440.0,26.639,26.8994,26.639,26.8801,334440.0
2024-08-07 11:00:00,27.86,27.99,27.84,27.94,264632.0,26.8705,26.9958,26.8512,26.9476,264632.0
2024-08-07 11:30:00,27.95,28.05,27.88,28.01,304762.0,26.9573,27.0537,26.8897,27.0151,304762.0
2024-08-07 12:00:00,28.0,28.05,27.82,27.98,191876.0,27.0055,27.0537,26.8319,26.9862,191876.0
2024-08-07 12:30:00,27.98,28.05,27.73,27.74,207585.0,26.9862,27.0537,26.7451,26.7547,207585.0
2024-08-07 13:00:00,27.73,27.75,27.58,27.62,230989.0,26.7451,26.7644,26.6004,26.639,230989.0
2024-08-07 13:30:00,27.61,27.73,27.48,27.53,238404.0,26.6293,26.7451,26.5039,26.5522,238404.0
2024-08-07 14:00:00,27.52,27.52,27.22,27.32,276679.0,26.5425,26.5425,26.2532,26.3496,276679.0
2024-08-07 14:30:00,27.31,27.37,27.24,27.3,228909.0,26.34,26.3979,26.2725,26.3303,228909.0
2024-08-07 15:00:00,27.31,27.45,27.3,27.39,301261.0,26.34,26.475,26.3303,26.4171,301261.0
2024-08-07 15:30:00,27.38,27.39,27.0,27.02,965449.0,26.4075,26.4171,26.041,26.0603,965449.0
2024-08-08 09:30:00,27.18,27.92,27.17,27.84,319121.0,26.2146,26.9283,26.205,26.8512,319121.0
2024-08-08 10:00:00,27.84,28.04,27.81,27.97,270592.0,26.8512,27.0441,26.8222,26.9765,270592.0
2024-08-08 10:30:00,27.97,28.11,27.95,28.05,134978.0,26.9765,27.1116,26.9573,27.0537,134978.0
2024-08-08 11:00:00,28.05,28.2,28.01,28.16,197115.0,27.0537,27.1984,27.0151,27.1598,197115.0
2024-08-08 11:30:00,28.15,28.17,27.98,28.08,239583.0,27.1502,27.1694,26.9862,27.0826,239583.0
2024-08-08 12:00:00,28.08,28.21,28.05,28.18,174350.0,27.0826,27.208,27.0537,27.1791,174350.0
2024-08-08 12:30:00,28.18,28.28,28.09,28.2,176237.0,27.1791,27.2755,27.0923,27.1984,176237.0
2024-08-08 13:00:00,28.2,28.34,28.15,28.34,122713.0,27.1984,27.3334,27.1502,27.3334,122713.0
2024-08-08 13:30:00,28.34,28.37,28.26,28.29,161442.0,27.3334,27.3623,27.2562,27.2852,161442.0
2024-08-08 14:00:00,28.29,28.4,28.25,28.3,288584.0,27.2852,27.3913,27.2466,27.2948,288584.0
2024-08-08 14:30:00,28.29,28.32,28.14,28.19,205700.0,27.2852,27.3141,27.1405,27.1887,205700.0
2024-08-08 15:00:00,28.18,28.42,28.17,28.38,250727.0,27.1791,27.4106,27.1694,27.372,250727.0
2024-08-08 15:30:00,28.38,28.47,28.27,28.46,714413.0,27.372,27.4588,27.2659,27.4491,714413.0
2024-08-09 09:30:00,28.53,28.53,28.02,28.09,223333.0,27.5167,27.5167,27.0248,27.0923,223333.0
2024-08-09 10:00:00,28.09,28.19,27.98,28.14,265345.0,27.0923,27.1887,26.9862,27.1405,265345.0
2024-08-09 10:30:00,28.14,28.35,28.13,28.26,198982.0,27.1405,27.343,27.1309,27.2562,198982.0
2024-08-09 11:00:00,28.25,28.44,28.24,28.35,189200.0,27.2466,27.4299,27.237,27.343,189200.0
2024-08-09 11:30:00,28.34,28.41,28.32,28.35,142681.0,27.3334,27.4009,27.3141,27.343,142681.0
2024-08-09 12:00:00,28.34,28.48,28.33,28.46,153946.0,27.3334,27.4684,27.3238,27.4491,153946.0
2024-08-09 12:30:00,28.46,28.65,28.46,28.62,94290.0,27.4491,27.6324,27.4491,27.6035,94290.0
2024-08-09 13:00:00,28.61,28.66,28.53,28.65,175242.0,27.5938,27.642,27.5167,27.6324,175242.0
2024-08-09 13:30:00,28.65,28.68,28.51,28.54,143028.0,27.6324,27.6613,27.4974,27.5263,143028.0
2024-08-09 14:00:00,28.55,28.55,28.46,28.51,148098.0,27.5359,27.5359,27.4491,27.4974,148098.0
2024-08-09 14:30:00,28.51,28.52,28.34,28.39,144778.0,27.4974,27.507,27.3334,27.3816,144778.0
2024-08-09 15:00:00,28.39,28.45,28.37,28.43,235005.0,27.3816,27.4395,27.3623,27.4202,235005.0
2024-08-09 15:30:00,28.44,28.5,28.31,28.31,686528.0,27.4299,27.4877,27.3045,27.3045,686528.0
2024-08-12 09:30:00,28.4,28.94,28.39,28.71,359998.0,27.3913,27.9121,27.3816,27.6903,359998.0
2024-08-12 10:00:00,28.71,28.82,28.65,28.74,187616.0,27.6903,27.7964,27.6324,27.7192,187616.0
2024-08-12 10:30:00,28.75,29.1,28.72,29.06,175212.0,27.7288,28.0664,27.6999,28.0278,175212.0
2024-08-12 11:00:00,29.06,29.07,28.89,29.01,184413.0,28.0278,28.0375,27.8639,27.9796,184413.0
2024-08-12 11:30:00,29.0,29.22,28.87,29.21,187920.0,27.97,28.1821,27.8446,28.1725,187920.0
2024-08-12 12:00:00,29.21,29.24,29.06,29.07,161242.0,28.1725,28.2014,28.0278,28.0375,161242.0
2024-08-12 12:30:00,29.08,29.15,29.06,29.08,164828.0,28.0471,28.1146,28.0278,28.0471,164828.0
2024-08-12 13:00:00,29.07,29.09,28.99,29.05,185286.0,28.0375,28.0568,27.9603,28.0182,185286.0
2024-08-12 13:30:00,29.06,29.16,29.05,29.14,95211.0,28.0278,28.1243,28.0182,28.105,95211.0
2024-08-12 14:00:00,29.14,29.23,29.13,29.19,137674.0,28.105,28.1918,28.0953,28.1532,137674.0
2024-08-12 14:30:00,29.19,29.22,29.13,29.18,119589.0,28.1532,28.1821,28.0953,28.1436,119589.0
2024-08-12 15:00:00,29.19,29.28,29.18,29.25,256745.0,28.1532,28.24,28.1436,28.2111,256745.0
2024-08-12 15:30:00,29.25,29.29,29.09,29.2,573035.0,28.2111,28.2497,28.0568,28.1629,573035.0
2024-08-13 09:30:00,28.81,28.85,28.52,28.57,240723.0,27.7867,27.8253,27.507,27.5552,240723.0
2024-08-13 10:00:00,28.56,28.7,28.54,28.62,185794.0,27.5456,27.6806,27.5263,27.6035,185794.0
2024-08-13 10:30:00,28.61,28.73,28.5,28.72,167357.0,27.5938,27.7096,27.4877,27.6999,167357.0
2024-08-13 11:00:00,28.73,28.79,28.62,28.71,148240.0,27.7096,27.7674,27.6035,27.6903,148240.0
2024-08-13 11:30:00,28.7,28.87,28.7,28.79,139876.0,27.6806,27.8446,27.6806,27.7674,139876.0
2024-08-13 12:00:00,28.78,28.87,28.78,28.84,122480.0,27.7578,27.8446,27.7578,27.8156,122480.0
2024-08-13 12:30:00,28.84,28.96,28.81,28.95,105001.0,27.8156,27.9314,27.7867,27.9217,105001.0
2024-08-13 13:00:00,28.95,28.95,28.86,28.89,91188.0,27.9217,27.9217,27.8349,27.8639,91188.0
2024-08-13 13:30:00,28.89,29.02,28.88,28.95,139240.0,27.8639,27.9893,27.8542,27.9217,139240.0
2024-08-13 14:00:00,28.96,29.06,28.94,29.03,120626.0,27.9314,28.0278,27.9121,27.9989,120626.0
2024-08-13 14:30:00,29.03,29.14,29.02,29.14,143697.0,27.9989,28.105,27.9893,28.105,143697.0
2024-08-13 15:00:00,29.13,29.18,29.03,29.06,177994.0,28.0953,28.1436,27.9989,28.0278,177994.0
2024-08-13 15:30:00,29.05,29.06,28.9,28.92,680562.0,28.0182,28.0278,27.8735,27.8928,680562.0
2024-08-14 09:30:00,29.15,29.22,28.99,29.16,150039.0,28.1146,28.1821,27.9603,28.1243,150039.0
2024-08-14 10:00:00,29.14,29.14,28.97,29.04,137825.0,28.105,28.105,27.941,28.0085,137825.0
2024-08-14 10:30:00,29.01,29.04,28.77,28.88,127497.0,27.9796,28.0085,27.7481,27.8542,127497.0
2024-08-14 11:00:00,28.88,28.95,28.81,28.83,155128.0,27.8542,27.9217,27.7867,27.806,155128.0
2024-08-14 11:30:00,28.83,29.11,28.82,29.08,153416.0,27.806,28.0761,27.7964,28.0471,153416.0
2024-08-14 12:00:00,29.08,29.19,29.0,29.01,141369.0,28.0471,28.1532,27.97,27.9796,141369.0
2024-08-14 12:30:00,29.01,29.15,29.0,29.15,170080.0,27.9796,28.1146,27.97,28.1146,170080.0
2024-08-14 13:00:00,29.14,29.15,29.08,29.09,102446.0,28.105,28.1146,28.0471,28.0568,102446.0
2024-08-14 13:30:00,29.09,29.19,29.08,29.15,179330.0,28.0568,28.1532,28.0471,28.1146,179330.0
2024-08-14 14:00:00,29.15,29.18,29.09,29.13,121644.0,28.1146,28.1436,28.0568,28.0953,121644.0
2024-08-14 14:30:00,29.13,29.22,29.11,29.19,160185.0,28.0953,28.1821,28.0761,28.1532,160185.0
2024-08-14 15:00:00,29.19,29.2,29.12,29.15,142498.0,28.1532,28.1629,28.0857,28.1146,142498.0
2024-08-14 15:30:00,29.16,29.17,28.95,28.96,523707.0,28.1243,28.1339,27.9217,27.9314,523707.0
2024-08-15 09:30:00,29.09,29.51,29.09,29.21,406193.0,28.0568,28.4618,28.0568,28.1725,406193.0
2024-08-15 10:00:00,29.22,29.34,29.19,29.22,337338.0,28.1821,28.2979,28.1532,28.1821,337338.0
2024-08-15 10:30:00,29.24,29.54,29.24,29.52,455496.0,28.2014,28.4908,28.2014,28.4715,455496.0
2024-08-15 11:00:00,29.5,29.52,29.37,29.45,404417.0,28.4522,28.4715,28.3268,28.404,404417.0
2024-08-15 11:30:00,29.45,29.62,29.44,29.55,267706.0,28.404,28.5679,28.3943,28.5004,267706.0
2024-08-15 12:00:00,29.55,29.62,29.47,29.59,121730.0,28.5004,28.5679,28.4233,28.539,121730.0
2024-08-15 12:30:00,29.59,29.65,29.52,29.55,159772.0,28.539,28.5969,28.4715,28.5004,159772.0
2024-08-15 13:00:00,29.55,29.56,29.45,29.51,158451.0,28.5004,28.5101,28.404,28.4618,158451.0
2024-08-15 13:30:00,29.51,29.52,29.37,29.38,176887.0,28.4618,28.4715,28.3268,28.3365,176887.0
2024-08-15 14:00:00,29.38,29.49,29.34,29.49,205769.0,28.3365,28.4426,28.2979,28.4426,205769.0
2024-08-15 14:30:00,29.48,29.58,29.47,29.52,351556.0,28.4329,28.5294,28.4233,28.4715,351556.0
2024-08-15 15:00:00,29.51,29.56,29.44,29.52,195202.0,28.4618,28.5101,28.3943,28.4715,195202.0
2024-08-15 15:30:00,29.53,29.64,29.44,29.49,590504.0,28.4811,28.5872,28.3943,28.4426,590504.0
2024-08-16 09:30:00,28.98,29.34,28.92,29.26,284167.0,27.9507,28.2979,27.8928,28.2207,284167.0
2024-08-16 10:00:00,29.27,29.37,29.21,29.22,138608.0,28.2304,28.3268,28.1725,28.1821,138608.0
2024-08-16 10:30:00,29.23,29.29,29.11,29.13,106744.0,28.1918,28.2497,28.0761,28.0953,106744.0
2024-08-16 11:00:00,29.13,29.22,29.12,29.18,89040.0,28.0953,28.1821,28.0857,28.1436,89040.0
2024-08-16 11:30:00,29.19,29.23,29.12,29.16,71773.0,28.1532,28.1918,28.0857,28.1243,71773.0
2024-08-16 12:00:00,29.18,29.26,29.17,29.21,59275.0,28.1436,28.2207,28.1339,28.1725,59275.0
2024-08-16 12:30:00,29.21,29.27,29.19,29.25,67849.0,28.1725,28.2304,28.1532,28.2111,67849.0
2024-08-16 13:00:00,29.26,29.26,29.2,29.24,100137.0,28.2207,28.2207,28.1629,28.2014,100137.0
2024-08-16 13:30:00,29.23,29.24,29.15,29.24,103109.0,28.1918,28.2014,28.1146,28.2014,103109.0
2024-08-16 14:00:00,29.24,29.24,29.11,29.14,97911.0,28.2014,28.2014,28.0761,28.105,97911.0
2024-08-16 14:30:00,29.14,29.18,29.14,29.15,131483.0,28.105,28.1436,28.105,28.1146,131483.0
2024-08-16 15:00:00,29.15,29.25,29.11,29.15,180079.0,28.1146,28.2111,28.0761,28.1146,180079.0
2024-08-16 15:30:00,29.15,29.31,29.15,29.24,578815.0,28.1146,28.269,28.1146,28.2014,578815.0
2024-08-19 09:30:00,29.31,29.47,29.28,29.31,185345.0,28.269,28.4233,28.24,28.269,185345.0
2024-08-19 10:00:00,29.38,29.63,29.29,29.62,386364.0,28.3365,28.5776,28.2497,28.5679,386364.0
2024-08-19 10:30:00,29.62,29.87,29.59,29.81,181462.0,28.5679,28.8091,28.539,28.7512,181462.0
2024-08-19 11:00:00,29.82,29.88,29.74,29.74,107501.0,28.7608,28.8187,28.6837,28.6837,107501.0
2024-08-19 11:30:00,29.73,29.73,29.48,29.54,532913.0,28.674,28.674,28.4329,28.4908,532913.0
2024-08-19 12:00:00,29.56,29.59,29.45,29.5,115770.0,28.5101,28.539,28.404,28.4522,115770.0
2024-08-19 12:30:00,29.5,29.5,29.43,29.45,97885.0,28.4522,28.4522,28.3847,28.404,97885.0
2024-08-19 13:00:00,29.45,29.49,29.43,29.45,116641.0,28.404,28.4426,28.3847,28.404,116641.0
2024-08-19 13:30:00,29.45,29.46,29.39,29.42,96185.0,28.404,28.4136,28.3461,28.375,96185.0
2024-08-19 14:00:00,29.42,29.42,29.33,29.34,88115.0,28.375,28.375,28.2882,28.2979,88115.0
2024-08-19 14:30:00,29.34,29.38,29.3,29.31,157911.0,28.2979,28.3365,28.2593,28.269,157911.0
2024-08-19 15:00:00,29.3,29.33,29.25,29.31,157346.0,28.2593,28.2882,28.2111,28.269,157346.0
2024-08-19 15:30:00,29.3,29.34,29.19,29.32,469443.0,28.2593,28.2979,28.1532,28.2786,469443.0
2024-08-20 09:30:00,29.17,29.24,28.62,28.74,379967.0,28.1339,28.2014,27.6035,27.7192,379967.0
2024-08-20 10:00:00,28.74,28.84,28.57,28.59,231920.0,27.7192,27.8156,27.5552,27.5745,231920.0
2024-08-20 10:30:00,28.6,28.65,28.3,28.31,254616.0,27.5842,27.6324,27.2948,27.3045,254616.0
2024-08-20 11:00:00,28.32,28.35,28.15,28.21,278382.0,27.3141,27.343,27.1502,27.208,278382.0
2024-08-20 11:30:00,28.21,28.32,28.16,28.21,296507.0,27.208,27.3141,27.1598,27.208,296507.0
2024-08-20 12:00:00,28.22,28.4,28.21,28.33,304192.0,27.2177,27.3913,27.208,27.3238,304192.0
2024-08-20 12:30:00,28.32,28.39,28.23,28.36,180865.0,27.3141,27.3816,27.2273,27.3527,180865.0
2024-08-20 13:00:00,28.36,28.42,28.3,28.4,132087.0,27.3527,27.4106,27.2948,27.3913,132087.0
2024-08-20 13:30:00,28.39,28.43,28.35,28.41,84010.0,27.3816,27.4202,27.343,27.4009,84010.0
2024-08-20 14:00:00,28.4,28.5,28.39,28.47,197147.0,27.3913,27.4877,27.3816,27.4588,197147.0
2024-08-20 14:30:00,28.47,28.51,28.41,28.44,97077.0,27.4588,27.4974,27.4009,27.4299,97077.0
2024-08-20 15:00:00,28.43,28.62,28.42,28.48,159623.0,27.4202,27.6035,27.4106,27.4684,159623.0
2024-08-20 15:30:00,28.48,28.51,28.31,28.33,501446.0,27.4684,27.4974,27.3045,27.3238,501446.0
2024-08-21 09:30:00,28.64,28.73,28.39,28.44,266773.0,27.6227,27.7096,27.3816,27.4299,266773.0
2024-08-21 10:00:00,28.44,28.58,28.32,28.52,143379.0,27.4299,27.5649,27.3141,27.507,143379.0
2024-08-21 10:30:00,28.53,28.72,28.46,28.52,341358.0,27.5167,27.6999,27.4491,27.507,341358.0
2024-08-21 11:00:00,28.54,28.63,28.47,28.6,128509.0,27.5263,27.6131,27.4588,27.5842,128509.0
2024-08-21 11:30:00,28.6,28.62,28.33,28.33,104113.0,27.5842,27.6035,27.3238,27.3238,104113.0
2024-08-21 12:00:00,28.33,28.37,28.25,28.32,161287.0,27.3238,27.3623,27.2466,27.3141,161287.0
2024-08-21 12:30:00,28.31,28.36,28.24,28.3,116478.0,27.3045,27.3527,27.237,27.2948,116478.0
2024-08-21 13:00:00,28.28,28.33,28.22,28.25,76184.0,27.2755,27.3238,27.2177,27.2466,76184.0
2024-08-21 13:30:00,28.25,28.3,28.12,28.13,113060.0,27.2466,27.2948,27.1212,27.1309,113060.0
2024-08-21 14:00:00,28.13,28.3,28.12,28.29,136370.0,27.1309,27.2948,27.1212,27.2852,136370.0
2024-08-21 14:30:00,28.3,28.34,28.27,28.3,156540.0,27.2948,27.3334,27.2659,27.2948,156540.0
2024-08-21 15:00:00,28.3,28.31,28.21,28.26,202633.0,27.2948,27.3045,27.208,27.2562,202633.0
2024-08-21 15:30:00,28.25,28.26,28.04,28.07,564027.0,27.2466,27.2562,27.0441,27.073,564027.0
2024-08-22 09:30:00,28.11,28.34,28.07,28.23,275677.0,27.1116,27.3334,27.073,27.2273,275677.0
2024-08-22 10:00:00,28.23,28.36,28.14,28.21,185099.0,27.2273,27.3527,27.1405,27.208,185099.0
2024-08-22 10:30:00,28.23,28.23,28.05,28.11,187898.0,27.2273,27.2273,27.0537,27.1116,187898.0
2024-08-22 11:00:00,28.11,28.15,28.02,28.08,141470.0,27.1116,27.1502,27.0248,27.0826,141470.0
2024-08-22 11:30:00,28.07,28.15,28.06,28.11,201704.0,27.073,27.1502,27.0633,27.1116,201704.0
2024-08-22 12:00:00,28.11,28.19,28.07,28.17,170045.0,27.1116,27.1887,27.073,27.1694,170045.0
2024-08-22 12:30:00,28.16,28.28,28.15,28.17,249021.0,27.1598,27.2755,27.1502,27.1694,249021.0
2024-08-22 13:00:00,28.17,28.21,28.1,28.12,122376.0,27.1694,27.208,27.1019,27.1212,122376.0
2024-08-22 13:30:00,28.11,28.11,28.03,28.06,127187.0,27.1116,27.1116,27.0344,27.0633,127187.0
2024-08-22 14:00:00,28.06,28.17,28.03,28.12,122942.0,27.0633,27.1694,27.0344,27.1212,122942.0
2024-08-22 14:30:00,28.12,28.12,28.03,28.07,126457.0,27.1212,27.1212,27.0344,27.073,126457.0
2024-08-22 15:00:00,28.07,28.15,28.01,28.03,140948.0,27.073,27.1502,27.0151,27.0344,140948.0
2024-08-22 15:30:00,28.03,28.04,27.87,27.93,647768.0,27.0344,27.0441,26.8801,26.938,647768.0
2024-08-23 09:30:00,28.07,28.33,28.03,28.09,270201.0,27.073,27.3238,27.0344,27.0923,270201.0
2024-08-23 10:00:00,28.1,28.44,28.1,28.41,211249.0,27.1019,27.4299,27.1019,27.4009,211249.0
2024-08-23 10:30:00,28.41,28.52,28.37,28.44,275419.0,27.4009,27.507,27.3623,27.4299,275419.0
2024-08-23 11:00:00,28.41,28.45,28.34,28.42,98658.0,27.4009,27.4395,27.3334,27.4106,98658.0
2024-08-23 11:30:00,28.41,28.44,28.32,28.36,105860.0,27.4009,27.4299,27.3141,27.3527,105860.0
2024-08-23 12:00:00,28.35,28.41,28.24,28.33,135223.0,27.343,27.4009,27.237,27.3238,135223.0
2024-08-23 12:30:00,28.32,28.52,28.32,28.48,253344.0,27.3141,27.507,27.3141,27.4684,253344.0
2024-08-23 13:00:00,28.47,28.57,28.45,28.54,138940.0,27.4588,27.5552,27.4395,27.5263,138940.0
2024-08-23 13:30:00,28.53,28.54,28.46,28.49,94044.0,27.5167,27.5263,27.4491,27.4781,94044.0
2024-08-23 14:00:00,28.49,28.5,28.39,28.44,141910.0,27.4781,27.4877,27.3816,27.4299,141910.0
2024-08-23 14:30:00,28.43,28.5,28.38,28.45,230342.0,27.4202,27.4877,27.372,27.4395,230342.0
2024-08-23 15:00:00,28.46,28.51,28.42,28.46,178705.0,27.4491,27.4974,27.4106,27.4491,178705.0
2024-08-23 15:30:00,28.46,28.49,28.38,28.45,674024.0,27.4491,27.4781,27.372,27.4395,674024.0
2024-08-26 09:30:00,29.0,29.09,28.86,28.95,409583.0,27.97,28.0568,27.8349,27.9217,409583.0
2024-08-26 10:00:00,28.95,29.11,28.81,28.87,319833.0,27.9217,28.0761,27.7867,27.8446,319833.0
2024-08-26 10:30:00,28.88,28.9,28.6,28.61,116734.0,27.8542,27.8735,27.5842,27.5938,116734.0
2024-08-26 11:00:00,28.62,28.62,28.49,28.54,192921.0,27.6035,27.6035,27.4781,27.5263,192921.0
2024-08-26 11:30:00,28.54,28.66,28.49,28.66,166667.0,27.5263,27.642,27.4781,27.642,166667.0
2024-08-26 12:00:00,28.66,28.74,28.63,28.71,94626.0,27.642,27.7192,27.6131,27.6903,94626.0
2024-08-26 12:30:00,28.71,28.84,28.71,28.77,170504.0,27.6903,27.8156,27.6903,27.7481,170504.0
2024-08-26 13:00:00,28.77,28.86,28.76,28.86,96514.0,27.7481,27.8349,27.7385,27.8349,96514.0
2024-08-26 13:30:00,28.86,28.86,28.77,28.84,146501.0,27.8349,27.8349,27.7481,27.8156,146501.0
2024-08-26 14:00:00,28.83,28.87,28.8,28.84,113292.0,27.806,27.8446,27.7771,27.8156,113292.0
2024-08-26 14:30:00,28.83,28.91,28.81,28.91,139782.0,27.806,27.8832,27.7867,27.8832,139782.0
2024-08-26 15:00:00,28.91,28.94,28.86,28.91,164114.0,27.8832,27.9121,27.8349,27.8832,164114.0
2024-08-26 15:30:00,28.9,29.05,28.89,28.99,598804.0,27.8735,28.0182,27.8639,27.9603,598804.0
2024-08-27 09:30:00,28.87,28.9,28.62,28.67,290096.0,27.8446,27.8735,27.6035,27.6517,290096.0
2024-08-27 10:00:00,28.67,28.72,28.59,28.71,154273.0,27.6517,27.6999,27.5745,27.6903,154273.0
2024-08-27 10:30:00,28.71,28.72,28.56,28.6,228805.0,27.6903,27.6999,27.5456,27.5842,228805.0
2024-08-27 11:00:00,28.6,28.6,28.4,28.46,152188.0,27.5842,27.5842,27.3913,27.4491,152188.0
2024-08-27 11:30:00,28.46,28.47,28.32,28.34,156261.0,27.4491,27.4588,27.3141,27.3334,156261.0
2024-08-27 12:00:00,28.33,28.35,28.23,28.27,179961.0,27.3238,27.343,27.2273,27.2659,179961.0
2024-08-27 12:30:00,28.27,28.32,28.19,28.28,236421.0,27.2659,27.3141,27.1887,27.2755,236421.0
2024-08-27 13:00:00,28.28,28.32,28.22,28.28,133625.0,27.2755,27.3141,27.2177,27.2755,133625.0
2024-08-27 13:30:00,28.28,28.35,28.27,28.32,212747.0,27.2755,27.343,27.2659,27.3141,212747.0
2024-08-27 14:00:00,28.32,28.35,28.27,28.3,284682.0,27.3141,27.343,27.2659,27.2948,284682.0
2024-08-27 14:30:00,28.3,28.36,28.29,28.3,145071.0,27.2948,27.3527,27.2852,27.2948,145071.0
2024-08-27 15:00:00,28.3,28.43,28.29,28.41,191094.0,27.2948,27.4202,27.2852,27.4009,191094.0
2024-08-27 15:30:00,28.38,28.47,28.31,28.44,892412.0,27.372,27.4588,27.3045,27.4299,892412.0
2024-08-28 09:30:00,28.08,28.38,28.02,28.36,180412.0,27.0826,27.372,27.0248,27.3527,180412.0
2024-08-28 10:00:00,28.36,28.36,28.04,28.06,136645.0,27.3527,27.3527,27.0441,27.0633,136645.0
2024-08-28 10:30:00,28.06,28.39,28.04,28.39,145752.0,27.0633,27.3816,27.0441,27.3816,145752.0
2024-08-28 11:00:00,28.38,28.7,28.32,28.5,536335.0,27.372,27.6806,27.3141,27.4877,536335.0
2024-08-28 11:30:00,28.5,28.5,28.33,28.34,137998.0,27.4877,27.4877,27.3238,27.3334,137998.0
2024-08-28 12:00:00,28.34,28.37,28.26,28.3,107397.0,27.3334,27.3623,27.2562,27.2948,107397.0
2024-08-28 12:30:00,28.3,28.4,28.29,28.35,55880.0,27.2948,27.3913,27.2852,27.343,55880.0
2024-08-28 13:00:00,28.35,28.36,28.29,28.35,51713.0,27.343,27.3527,27.2852,27.343,51713.0
2024-08-28 13:30:00,28.35,28.38,28.31,28.34,73095.0,27.343,27.372,27.3045,27.3334,73095.0
2024-08-28 14:00:00,28.34,28.39,28.3,28.31,85268.0,27.3334,27.3816,27.2948,27.3045,85268.0
2024-08-28 14:30:00,28.32,28.54,28.31,28.52,142504.0,27.3141,27.5263,27.3045,27.507,142504.0
2024-08-28 15:00:00,28.52,28.65,28.51,28.64,277498.0,27.507,27.6324,27.4974,27.6227,277498.0
2024-08-28 15:30:00,28.64,28.66,28.54,28.58,743578.0,27.6227,27.642,27.5263,27.5649,743578.0
2024-08-29 09:30:00,28.75,28.94,28.38,28.55,326611.0,27.7288,27.9121,27.372,27.5359,326611.0
2024-08-29 10:00:00,28.55,28.92,28.53,28.85,169133.0,27.5359,27.8928,27.5167,27.8253,169133.0
2024-08-29 10:30:00,28.86,28.88,28.69,28.75,154837.0,27.8349,27.8542,27.671,27.7288,154837.0
2024-08-29 11:00:00,28.75,28.93,28.75,28.88,122654.0,27.7288,27.9024,27.7288,27.8542,122654.0
2024-08-29 11:30:00,28.89,28.91,28.81,28.89,121460.0,27.8639,27.8832,27.7867,27.8639,121460.0
2024-08-29 12:00:00,28.88,29.03,28.85,29.01,166253.0,27.8542,27.9989,27.8253,27.9796,166253.0
2024-08-29 12:30:00,29.01,29.07,28.97,29.05,134892.0,27.9796,28.0375,27.941,28.0182,134892.0
2024-08-29 13:00:00,29.05,29.13,29.01,29.1,213048.0,28.0182,28.0953,27.9796,28.0664,213048.0
2024-08-29 13:30:00,29.1,29.2,29.1,29.17,133513.0,28.0664,28.1629,28.0664,28.1339,133513.0
2024-08-29 14:00:00,29.18,29.29,29.15,29.25,208227.0,28.1436,28.2497,28.1146,28.2111,208227.0
2024-08-29 14:30:00,29.24,29.29,29.19,29.28,168197.0,28.2014,28.2497,28.1532,28.24,168197.0
2024-08-29 15:00:00,29.27,29.43,29.25,29.42,178884.0,28.2304,28.3847,28.2111,28.375,178884.0
2024-08-29 15:30:00,29.43,29.47,29.22,29.35,699239.0,28.3847,28.4233,28.1821,28.3075,699239.0
2024-08-30 09:30:00,28.9,28.95,28.67,28.69,470443.0,27.8735,27.9217,27.6517,27.671,470443.0
2024-08-30 10:00:00,28.7,28.78,28.6,28.67,327536.0,27.6806,27.7578,27.5842,27.6517,327536.0
2024-08-30 10:30:00,28.67,28.84,28.66,28.74,274909.0,27.6517,27.8156,27.642,27.7192,274909.0
2024-08-30 11:00:00,28.74,28.87,28.63,28.67,332777.0,27.7192,27.8446,27.6131,27.6517,332777.0
2024-08-30 11:30:00,28.66,28.69,28.53,28.59,281719.0,27.642,27.671,27.5167,27.5745,281719.0
2024-08-30 12:00:00,28.58,28.66,28.54,28.62,155266.0,27.5649,27.642,27.5263,27.6035,155266.0
2024-08-30 12:30:00,28.62,28.64,28.54,28.55,93861.0,27.6035,27.6227,27.5263,27.5359,93861.0
2024-08-30 13:00:00,28.55,28.58,28.45,28.48,132580.0,27.5359,27.5649,27.4395,27.4684,132580.0
2024-08-30 13:30:00,28.48,28.52,28.39,28.4,135521.0,27.4684,27.507,27.3816,27.3913,135521.0
2024-08-30 14:00:00,28.4,28.57,28.4,28.55,140660.0,27.3913,27.5552,27.3913,27.5359,140660.0
2024-08-30 14:30:00,28.55,28.56,28.36,28.38,209717.0,27.5359,27.5456,27.3527,27.372,209717.0
2024-08-30 15:00:00,28.37,28.51,28.36,28.49,300659.0,27.3623,27.4974,27.3527,27.4781,300659.0
2024-08-30 15:30:00,28.49,28.53,28.35,28.49,798611.0,27.4781,27.5167,27.343,27.4781,798611.0
2024-09-03 09:30:00,27.9,27.95,27.23,27.28,554393.0,26.909,26.9573,26.2628,26.3111,554393.0
2024-09-03 10:00:00,27.27,27.29,27.0,27.05,577668.0,26.3014,26.3207,26.041,26.0892,577668.0
2024-09-03 10:30:00,27.05,27.13,26.97,27.03,435719.0,26.0892,26.1664,26.0121,26.0699,435719.0
2024-09-03 11:00:00,27.03,27.16,27.01,27.05,202377.0,26.0699,26.1953,26.0506,26.0892,202377.0
2024-09-03 11:30:00,27.04,27.08,26.93,26.96,215517.0,26.0796,26.1182,25.9735,26.0024,215517.0
2024-09-03 12:00:00,26.96,26.99,26.89,26.93,166038.0,26.0024,26.0314,25.9349,25.9735,166038.0
2024-09-03 12:30:00,26.93,27.01,26.85,26.86,288031.0,25.9735,26.0506,25.8963,25.906,288031.0
2024-09-03 13:00:00,26.85,26.96,26.83,26.91,163786.0,25.8963,26.0024,25.877,25.9542,163786.0
2024-09-03 13:30:00,26.9,26.91,26.78,26.84,243963.0,25.9445,25.9542,25.8288,25.8867,243963.0
2024-09-03 14:00:00,26.85,26.89,26.8,26.89,144399.0,25.8963,25.9349,25.8481,25.9349,144399.0
2024-09-03 14:30:00,26.89,26.91,26.85,26.86,134302.0,25.9349,25.9542,25.8963,25.906,134302.0
2024-09-03 15:00:00,26.87,26.91,26.8,26.82,218716.0,25.9156,25.9542,25.8481,25.8674,218716.0
2024-09-03 15:30:00,26.82,26.83,26.67,26.75,909890.0,25.8674,25.877,25.7227,25.7999,909890.0
2024-09-04 09:30:00,26.63,26.96,26.56,26.81,376318.0,25.6841,26.0024,25.6166,25.8577,376318.0
2024-09-04 10:00:00,26.8,26.88,26.57,26.6,285989.0,25.8481,25.9253,25.6263,25.6552,285989.0
2024-09-04 10:30:00,26.59,26.84,26.55,26.79,281105.0,25.6456,25.8867,25.607,25.8385,281105.0
2024-09-04 11:00:00,26.8,26.89,26.77,26.77,158245.0,25.8481,25.9349,25.8192,25.8192,158245.0
2024-09-04 11:30:00,26.77,26.79,26.59,26.63,127838.0,25.8192,25.8385,25.6456,25.6841,127838.0
2024-09-04 12:00:00,26.62,26.66,26.58,26.63,154075.0,25.6745,25.7131,25.6359,25.6841,154075.0
2024-09-04 12:30:00,26.62,26.67,26.52,26.55,351621.0,25.6745,25.7227,25.578,25.607,351621.0
2024-09-04 13:00:00,26.55,26.61,26.41,26.42,385351.0,25.607,25.6649,25.472,25.4816,385351.0
2024-09-04 13:30:00,26.41,26.45,26.31,26.36,304753.0,25.472,25.5105,25.3755,25.4237,304753.0
2024-09-04 14:00:00,26.37,26.38,26.28,26.37,145358.0,25.4334,25.443,25.3466,25.4334,145358.0
2024-09-04 14:30:00,26.37,26.37,26.17,26.17,295688.0,25.4334,25.4334,25.2405,25.2405,295688.0
2024-09-04 15:00:00,26.17,26.19,26.06,26.11,534280.0,25.2405,25.2598,25.1344,25.1826,534280.0
2024-09-04 15:30:00,26.11,26.11,25.85,25.9,1152344.0,25.1826,25.1826,24.9318,24.9801,1152344.0
2024-09-05 09:30:00,26.32,26.32,25.74,25.85,546774.0,25.3852,25.3852,24.8258,24.9318,546774.0
2024-09-05 10:00:00,25.85,26.07,25.77,25.79,385710.0,24.9318,25.144,24.8547,24.874,385710.0
2024-09-05 10:30:00,25.79,26.07,25.78,25.99,341502.0,24.874,25.144,24.8643,25.0669,341502.0
2024-09-05 11:00:00,25.99,26.03,25.88,25.91,257274.0,25.0669,25.1055,24.9608,24.9897,257274.0
2024-09-05 11:30:00,25.91,25.94,25.78,25.79,388074.0,24.9897,25.0186,24.8643,24.874,388074.0
2024-09-05 12:00:00,25.79,25.97,25.69,25.96,371807.0,24.874,25.0476,24.7775,25.0379,371807.0
2024-09-05 12:30:00,25.96,26.03,25.86,26.02,513404.0,25.0379,25.1055,24.9415,25.0958,513404.0
2024-09-05 13:00:00,26.02,26.17,26.0,26.09,332959.0,25.0958,25.2405,25.0765,25.1633,332959.0
2024-09-05 13:30:00,26.09,26.18,26.08,26.12,172413.0,25.1633,25.2501,25.1537,25.1923,172413.0
2024-09-05 14:00:00,26.12,26.14,26.0,26.07,243595.0,25.1923,25.2115,25.0765,25.144,243595.0
2024-09-05 14:30:00,26.07,26.18,26.04,26.17,279319.0,25.144,25.2501,25.1151,25.2405,279319.0
2024-09-05 15:00:00,26.16,26.17,26.06,26.13,286581.0,25.2308,25.2405,25.1344,25.2019,286581.0
2024-09-05 15:30:00,26.13,26.15,25.93,25.97,1240506.0,25.2019,25.2212,25.009,25.0476,1240506.0
2024-09-06 09:30:00,25.95,26.36,25.91,26.2,358017.0,25.0283,25.4237,24.9897,25.2694,358017.0
2024-09-06 10:00:00,26.2,26.22,25.83,25.86,272977.0,25.2694,25.2887,24.9126,24.9415,272977.0
2024-09-06 10:30:00,25.86,25.9,25.54,25.58,371440.0,24.9415,24.9801,24.6329,24.6714,371440.0
2024-09-06 11:00:00,25.57,25.74,25.34,25.37,254520.0,24.6618,24.8258,24.44,24.4689,254520.0
2024-09-06 11:30:00,25.35,25.36,25.17,25.24,243386.0,24.4496,24.4592,24.276,24.3435,243386.0
2024-09-06 12:00:00,25.24,25.28,25.1,25.11,122217.0,24.3435,24.3821,24.2085,24.2181,122217.0
2024-09-06 12:30:00,25.11,25.22,25.09,25.21,186621.0,24.2181,24.3242,24.1988,24.3146,186621.0
2024-09-06 13:00:00,25.21,25.37,25.18,25.34,327825.0,24.3146,24.4689,24.2856,24.44,327825.0
2024-09-06 13:30:00,25.33,25.33,25.17,25.2,157585.0,24.4303,24.4303,24.276,24.3049,157585.0
2024-09-06 14:00:00,25.2,25.22,25.09,25.19,329459.0,24.3049,24.3242,24.1988,24.2953,329459.0
2024-09-06 14:30:00,25.2,25.23,25.12,25.21,181320.0,24.3049,24.3339,24.2278,24.3146,181320.0
2024-09-06 15:00:00,25.2,25.3,25.18,25.23,219864.0,24.3049,24.4014,24.2856,24.3339,219864.0
2024-09-06 15:30:00,25.23,25.27,25.1,25.25,947254.0,24.3339,24.3724,24.2085,24.3532,947254.0
2024-09-09 09:30:00,25.3,25.36,24.81,24.88,778312.0,24.4014,24.4592,23.9288,23.9963,778312.0
2024-09-09 10:00:00,24.88,25.1,24.87,25.05,298917.0,23.9963,24.2085,23.9867,24.1603,298917.0
2024-09-09 10:30:00,25.04,25.08,24.96,24.98,244200.0,24.1506,24.1892,24.0735,24.0927,244200.0
2024-09-09 11:00:00,24.97,25.04,24.81,24.83,341185.0,24.0831,24.1506,23.9288,23.9481,341185.0
2024-09-09 11:30:00,24.84,25.1,24.77,25.07,366746.0,23.9577,24.2085,23.8902,24.1795,366746.0
2024-09-09 12:00:00,25.06,25.22,25.0,25.2,308429.0,24.1699,24.3242,24.112,24.3049,308429.0
2024-09-09 12:30:00,25.2,25.3,25.15,25.3,422816.0,24.3049,24.4014,24.2567,24.4014,422816.0
2024-09-09 13:00:00,25.3,25.33,25.11,25.14,187455.0,24.4014,24.4303,24.2181,24.2471,187455.0
2024-09-09 13:30:00,25.14,25.14,25.0,25.0,268687.0,24.2471,24.2471,24.112,24.112,268687.0
2024-09-09 14:00:00,25.0,25.2,24.99,25.14,381540.0,24.112,24.3049,24.1024,24.2471,381540.0
2024-09-09 14:30:00,25.14,25.17,25.07,25.14,261557.0,24.2471,24.276,24.1795,24.2471,261557.0
2024-09-09 15:00:00,25.14,25.2,25.12,25.18,294298.0,24.2471,24.3049,24.2278,24.2856,294298.0
2024-09-09 15:30:00,25.17,25.17,24.88,24.91,938911.0,24.276,24.276,23.9963,24.0252,938911.0
2024-09-10 09:30:00,24.82,24.88,24.3,24.35,443141.0,23.9384,23.9963,23.4369,23.4851,443141.0
2024-09-10 10:00:00,24.35,24.41,23.82,23.88,925371.0,23.4851,23.543,22.9739,23.0318,925371.0
2024-09-10 10:30:00,23.89,24.15,23.8,23.96,884960.0,23.0415,23.2922,22.9547,23.109,884960.0
2024-09-10 11:00:00,23.96,24.07,23.9,24.02,495663.0,23.109,23.2151,23.0511,23.1668,495663.0
2024-09-10 11:30:00,24.03,24.03,23.84,23.86,616277.0,23.1765,23.1765,22.9932,23.0125,616277.0
2024-09-10 12:00:00,23.86,23.88,23.71,23.77,619430.0,23.0125,23.0318,22.8679,22.9257,619430.0
2024-09-10 12:30:00,23.77,23.82,23.65,23.7,381463.0,22.9257,22.9739,22.81,22.8582,381463.0
2024-09-10 13:00:00,23.7,23.72,23.56,23.57,395463.0,22.8582,22.8775,22.7232,22.7328,395463.0
2024-09-10 13:30:00,23.56,23.64,23.43,23.45,388599.0,22.7232,22.8003,22.5978,22.6171,388599.0
2024-09-10 14:00:00,23.45,23.6,23.39,23.6,378514.0,22.6171,22.7618,22.5592,22.7618,378514.0
2024-09-10 14:30:00,23.6,23.67,23.55,23.62,518008.0,22.7618,22.8293,22.7135,22.7811,518008.0
2024-09-10 15:00:00,23.61,23.75,23.59,23.73,648440.0,22.7714,22.9064,22.7521,22.8871,648440.0
2024-09-10 15:30:00,23.73,23.91,23.68,23.85,1217786.0,22.8871,23.0608,22.8389,23.0029,1217786.0
2024-09-11 09:30:00,23.97,24.02,23.28,23.3,872930.0,23.1186,23.1668,22.4531,22.4724,872930.0
2024-09-11 10:00:00,23.3,23.36,23.06,23.14,781860.0,22.4724,22.5303,22.2409,22.3181,781860.0
2024-09-11 10:30:00,23.14,23.14,22.71,22.96,1433105.0,22.3181,22.3181,21.9034,22.1445,1433105.0
2024-09-11 11:00:00,22.96,23.31,22.95,23.18,656537.0,22.1445,22.4821,22.1348,22.3567,656537.0
2024-09-11 11:30:00,23.19,23.41,23.18,23.28,322347.0,22.3663,22.5785,22.3567,22.4531,322347.0
2024-09-11 12:00:00,23.28,23.44,23.25,23.37,376136.0,22.4531,22.6074,22.4242,22.5399,376136.0
2024-09-11 12:30:00,23.37,23.65,23.36,23.58,304913.0,22.5399,22.81,22.5303,22.7425,304913.0
2024-09-11 13:00:00,23.58,23.72,23.54,23.55,444303.0,22.7425,22.8775,22.7039,22.7135,444303.0
2024-09-11 13:30:00,23.54,23.71,23.54,23.59,395407.0,22.7039,22.8679,22.7039,22.7521,395407.0
2024-09-11 14:00:00,23.59,23.62,23.5,23.6,389021.0,22.7521,22.7811,22.6653,22.7618,389021.0
2024-09-11 14:30:00,23.6,23.78,23.59,23.68,526818.0,22.7618,22.9354,22.7521,22.8389,526818.0
2024-09-11 15:00:00,23.67,23.83,23.64,23.81,357062.0,22.8293,22.9836,22.8003,22.9643,357062.0
2024-09-11 15:30:00,23.8,23.85,23.56,23.61,1165560.0,22.9547,23.0029,22.7232,22.7714,1165560.0
2024-09-12 09:30:00,23.85,23.86,23.36,23.37,575345.0,23.0029,23.0125,22.5303,22.5399,575345.0
2024-09-12 10:00:00,23.36,23.68,23.31,23.56,365926.0,22.5303,22.8389,22.4821,22.7232,365926.0
2024-09-12 10:30:00,23.55,23.85,23.55,23.8,255498.0,22.7135,23.0029,22.7135,22.9547,255498.0
2024-09-12 11:00:00,23.79,24.05,23.76,24.0,616294.0,22.945,23.1958,22.9161,23.1476,616294.0
2024-09-12 11:30:00,24.0,24.01,23.77,23.8,255298.0,23.1476,23.1572,22.9257,22.9547,255298.0
2024-09-12 12:00:00,23.8,23.84,23.75,23.8,193595.0,22.9547,22.9932,22.9064,22.9547,193595.0
2024-09-12 12:30:00,23.8,23.84,23.72,23.8,217283.0,22.9547,22.9932,22.8775,22.9547,217283.0
2024-09-12 13:00:00,23.8,23.86,23.77,23.8,235106.0,22.9547,23.0125,22.9257,22.9547,235106.0
2024-09-12 13:30:00,23.8,23.83,23.77,23.8,93217.0,22.9547,22.9836,22.9257,22.9547,93217.0
2024-09-12 14:00:00,23.8,23.92,23.75,23.85,614317.0,22.9547,23.0704,22.9064,23.0029,614317.0
2024-09-12 14:30:00,23.85,23.89,23.7,23.74,191251.0,23.0029,23.0415,22.8582,22.8968,191251.0
2024-09-12 15:00:00,23.75,23.83,23.74,23.76,199265.0,22.9064,22.9836,22.8968,22.9161,199265.0
2024-09-12 15:30:00,23.76,23.77,23.62,23.7,716475.0,22.9161,22.9257,22.7811,22.8582,716475.0
2024-09-13 09:30:00,23.9,24.22,23.76,24.1,488064.0,23.0511,23.3597,22.9161,23.244,488064.0
2024-09-13 10:00:00,24.12,24.28,23.89,24.2,404827.0,23.2633,23.4176,23.0415,23.3405,404827.0
2024-09-13 10:30:00,24.21,24.49,24.15,24.31,597638.0,23.3501,23.6201,23.2922,23.4465,597638.0
2024-09-13 11:00:00,24.32,24.32,24.03,24.07,212688.0,23.4562,23.4562,23.1765,23.2151,212688.0
2024-09-13 11:30:00,24.07,24.12,24.04,24.09,251254.0,23.2151,23.2633,23.1861,23.2344,251254.0
2024-09-13 12:00:00,24.09,24.11,23.96,23.96,186477.0,23.2344,23.2536,23.109,23.109,186477.0
2024-09-13 12:30:00,23.97,23.98,23.86,23.89,207568.0,23.1186,23.1283,23.0125,23.0415,207568.0
2024-09-13 13:00:00,23.89,23.96,23.86,23.89,173221.0,23.0415,23.109,23.0125,23.0415,173221.0
2024-09-13 13:30:00,23.89,23.96,23.87,23.89,145289.0,23.0415,23.109,23.0222,23.0415,145289.0
2024-09-13 14:00:00,23.88,23.88,23.72,23.76,250535.0,23.0318,23.0318,22.8775,22.9161,250535.0
2024-09-13 14:30:00,23.75,23.82,23.73,23.82,179986.0,22.9064,22.9739,22.8871,22.9739,179986.0
2024-09-13 15:00:00,23.81,23.84,23.78,23.78,249163.0,22.9643,22.9932,22.9354,22.9354,249163.0
2024-09-13 15:30:00,23.78,23.98,23.75,23.94,1050572.0,22.9354,23.1283,22.9064,23.0897,1050572.0
2024-09-16 09:30:00,24.03,24.65,24.03,24.5,364802.0,23.1765,23.7745,23.1765,23.6298,364802.0
2024-09-16 10:00:00,24.5,24.51,24.21,24.3,243144.0,23.6298,23.6394,23.3501,23.4369,243144.0
2024-09-16 10:30:00,24.3,24.31,24.13,24.18,306566.0,23.4369,23.4465,23.2729,23.3212,306566.0
2024-09-16 11:00:00,24.19,24.25,24.13,24.14,245343.0,23.3308,23.3887,23.2729,23.2826,245343.0
2024-09-16 11:30:00,24.14,24.34,24.11,24.29,125343.0,23.2826,23.4755,23.2536,23.4273,125343.0
2024-09-16 12:00:00,24.3,24.31,24.12,24.2,162217.0,23.4369,23.4465,23.2633,23.3405,162217.0
2024-09-16 12:30:00,24.19,24.19,24.13,24.14,96839.0,23.3308,23.3308,23.2729,23.2826,96839.0
2024-09-16 13:00:00,24.14,24.24,24.14,24.18,193725.0,23.2826,23.379,23.2826,23.3212,193725.0
2024-09-16 13:30:00,24.18,24.31,24.16,24.3,167099.0,23.3212,23.4465,23.3019,23.4369,167099.0
2024-09-16 14:00:00,24.3,24.35,24.2,24.21,209410.0,23.4369,23.4851,23.3405,23.3501,209410.0
2024-09-16 14:30:00,24.21,24.31,24.21,24.3,178497.0,23.3501,23.4465,23.3501,23.4369,178497.0
2024-09-16 15:00:00,24.3,24.44,24.28,24.37,984106.0,23.4369,23.5719,23.4176,23.5044,984106.0
2024-09-16 15:30:00,24.37,24.5,24.36,24.44,877164.0,23.5044,23.6298,23.4948,23.5719,877164.0
2024-09-17 09:30:00,24.39,24.85,24.39,24.68,279842.0,23.5237,23.9674,23.5237,23.8034,279842.0
2024-09-17 10:00:00,24.68,25.06,24.61,25.01,258631.0,23.8034,24.1699,23.7359,24.1217,258631.0
2024-09-17 10:30:00,25.0,25.12,24.9,24.94,266313.0,24.112,24.2278,24.0156,24.0542,266313.0
2024-09-17 11:00:00,24.94,25.06,24.93,25.0,145297.0,24.0542,24.1699,24.0445,24.112,145297.0
2024-09-17 11:30:00,25.01,25.15,24.98,25.1,115453.0,24.1217,24.2567,24.0927,24.2085,115453.0
2024-09-17 12:00:00,25.09,25.24,25.07,25.21,145723.0,24.1988,24.3435,24.1795,24.3146,145723.0
2024-09-17 12:30:00,25.21,25.27,25.07,25.16,356518.0,24.3146,24.3724,24.1795,24.2664,356518.0
2024-09-17 13:00:00,25.16,25.23,25.15,25.19,243172.0,24.2664,24.3339,24.2567,24.2953,243172.0
2024-09-17 13:30:00,25.19,25.2,25.1,25.17,117296.0,24.2953,24.3049,24.2085,24.276,117296.0
2024-09-17 14:00:00,25.16,25.2,25.13,25.2,130963.0,24.2664,24.3049,24.2374,24.3049,130963.0
2024-09-17 14:30:00,25.2,25.22,25.14,25.19,159553.0,24.3049,24.3242,24.2471,24.2953,159553.0
2024-09-17 15:00:00,25.18,25.28,25.15,25.26,308235.0,24.2856,24.3821,24.2567,24.3628,308235.0
2024-09-17 15:30:00,25.26,25.29,25.09,25.25,739558.0,24.3628,24.3917,24.1988,24.3532,739558.0
2024-09-18 09:30:00,25.1,25.38,25.01,25.05,393054.0,24.2085,24.4785,24.1217,24.1603,393054.0
2024-09-18 10:00:00,25.04,25.12,24.91,25.0,279870.0,24.1506,24.2278,24.0252,24.112,279870.0
2024-09-18 10:30:00,25.01,25.1,24.88,24.93,127491.0,24.1217,24.2085,23.9963,24.0445,127491.0
2024-09-18 11:00:00,24.93,25.11,24.93,25.05,277788.0,24.0445,24.2181,24.0445,24.1603,277788.0
2024-09-18 11:30:00,25.05,25.07,24.94,24.99,151296.0,24.1603,24.1795,24.0542,24.1024,151296.0
2024-09-18 12:00:00,24.99,25.05,24.96,25.0,115192.0,24.1024,24.1603,24.0735,24.112,115192.0
2024-09-18 12:30:00,24.99,25.1,24.97,25.09,99855.0,24.1024,24.2085,24.0831,24.1988,99855.0
2024-09-18 13:00:00,25.08,25.26,25.06,25.23,254747.0,24.1892,24.3628,24.1699,24.3339,254747.0
2024-09-18 13:30:00,25.23,25.3,25.17,25.22,185069.0,24.3339,24.4014,24.276,24.3242,185069.0
2024-09-18 14:00:00,25.2,25.66,25.15,25.41,471364.0,24.3049,24.7486,24.2567,24.5075,471364.0
2024-09-18 14:30:00,25.42,25.61,25.28,25.33,238956.0,24.5171,24.7004,24.3821,24.4303,238956.0
2024-09-18 15:00:00,25.27,25.34,25.07,25.29,261858.0,24.3724,24.44,24.1795,24.3917,261858.0
2024-09-18 15:30:00,25.29,25.34,25.08,25.11,586516.0,24.3917,24.44,24.1892,24.2181,586516.0
2024-09-19 09:30:00,25.66,25.85,25.29,25.48,289575.0,24.7486,24.9318,24.3917,24.575,289575.0
2024-09-19 10:00:00,25.48,25.55,25.38,25.54,127468.0,24.575,24.6425,24.4785,24.6329,127468.0
2024-09-19 10:30:00,25.54,25.58,25.37,25.42,221412.0,24.6329,24.6714,24.4689,24.5171,221412.0
2024-09-19 11:00:00,25.42,25.67,25.39,25.6,234013.0,24.5171,24.7582,24.4882,24.6907,234013.0
2024-09-19 11:30:00,25.61,25.63,25.5,25.59,277552.0,24.7004,24.7197,24.5943,24.6811,277552.0
2024-09-19 12:00:00,25.59,25.7,25.54,25.62,210957.0,24.6811,24.7872,24.6329,24.71,210957.0
2024-09-19 12:30:00,25.61,25.63,25.55,25.62,117190.0,24.7004,24.7197,24.6425,24.71,117190.0
2024-09-19 13:00:00,25.61,25.68,25.59,25.68,163365.0,24.7004,24.7679,24.6811,24.7679,163365.0
2024-09-19 13:30:00,25.68,25.75,25.65,25.68,106526.0,24.7679,24.8354,24.7389,24.7679,106526.0
2024-09-19 14:00:00,25.67,25.68,25.43,25.49,227989.0,24.7582,24.7679,24.5268,24.5846,227989.0
2024-09-19 14:30:00,25.49,25.51,25.44,25.46,184075.0,24.5846,24.6039,24.5364,24.5557,184075.0
2024-09-19 15:00:00,25.46,25.48,25.39,25.44,176478.0,24.5557,24.575,24.4882,24.5364,176478.0
2024-09-19 15:30:00,25.44,25.48,25.27,25.35,510882.0,24.5364,24.575,24.3724,24.4496,510882.0
2024-09-20 09:30:00,25.19,25.25,24.7,24.83,778086.0,24.2953,24.3532,23.8227,23.9481,778086.0
2024-09-20 10:00:00,24.84,24.91,24.71,24.91,180574.0,23.9577,24.0252,23.8323,24.0252,180574.0
2024-09-20 10:30:00,24.91,25.05,24.84,24.86,134995.0,24.0252,24.1603,23.9577,23.977,134995.0
2024-09-20 11:00:00,24.87,24.98,24.86,24.91,222849.0,23.9867,24.0927,23.977,24.0252,222849.0
2024-09-20 11:30:00,24.9,25.08,24.81,25.05,425106.0,24.0156,24.1892,23.9288,24.1603,425106.0
2024-09-20 12:00:00,25.05,25.08,24.98,25.04,91295.0,24.1603,24.1892,24.0927,24.1506,91295.0
2024-09-20 12:30:00,25.04,25.13,24.98,25.05,143489.0,24.1506,24.2374,24.0927,24.1603,143489.0
2024-09-20 13:00:00,25.05,25.07,25.0,25.04,124423.0,24.1603,24.1795,24.112,24.1506,124423.0
2024-09-20 13:30:00,25.04,25.06,24.99,25.02,99150.0,24.1506,24.1699,24.1024,24.1313,99150.0
2024-09-20 14:00:00,25.02,25.02,24.88,24.92,151519.0,24.1313,24.1313,23.9963,24.0349,151519.0
2024-09-20 14:30:00,24.92,24.96,24.85,24.95,151011.0,24.0349,24.0735,23.9674,24.0638,151011.0
2024-09-20 15:00:00,24.95,25.04,24.92,25.0,199461.0,24.0638,24.1506,24.0349,24.112,199461.0
2024-09-20 15:30:00,25.0,25.14,24.99,25.05,694161.0,24.112,24.2471,24.1024,24.1603,694161.0
2024-09-23 09:30:00,25.21,25.72,25.05,25.71,251529.0,24.3146,24.8065,24.1603,24.7968,251529.0
2024-09-23 10:00:00,25.7,25.86,25.6,25.78,200892.0,24.7872,24.9415,24.6907,24.8643,200892.0
2024-09-23 10:30:00,25.78,25.79,25.49,25.57,147216.0,24.8643,24.874,24.5846,24.6618,147216.0
2024-09-23 11:00:00,25.57,25.57,25.33,25.39,300895.0,24.6618,24.6618,24.4303,24.4882,300895.0
2024-09-23 11:30:00,25.39,25.39,25.26,25.3,254233.0,24.4882,24.4882,24.3628,24.4014,254233.0
2024-09-23 12:00:00,25.3,25.35,25.11,25.14,265392.0,24.4014,24.4496,24.2181,24.2471,265392.0
2024-09-23 12:30:00,25.13,25.33,25.1,25.3,99000.0,24.2374,24.4303,24.2085,24.4014,99000.0
2024-09-23 13:00:00,25.3,25.32,25.23,25.3,170536.0,24.4014,24.4207,24.3339,24.4014,170536.0
2024-09-23 13:30:00,25.3,25.35,25.27,25.3,109740.0,24.4014,24.4496,24.3724,24.4014,109740.0
2024-09-23 14:00:00,25.3,25.4,25.22,25.34,122483.0,24.4014,24.4978,24.3242,24.44,122483.0
2024-09-23 14:30:00,25.34,25.38,25.31,25.35,99968.0,24.44,24.4785,24.411,24.4496,99968.0
2024-09-23 15:00:00,25.34,25.39,25.32,25.34,117846.0,24.44,24.4882,24.4207,24.44,117846.0
2024-09-23 15:30:00,25.35,25.48,25.27,25.44,501888.0,24.4496,24.575,24.3724,24.5364,501888.0
2024-09-24 09:30:00,25.94,26.01,25.5,25.61,285077.0,25.0186,25.0862,24.5943,24.7004,285077.0
2024-09-24 10:00:00,25.62,25.71,25.53,25.6,145089.0,24.71,24.7968,24.6232,24.6907,145089.0
2024-09-24 10:30:00,25.61,25.67,25.42,25.62,222116.0,24.7004,24.7582,24.5171,24.71,222116.0
2024-09-24 11:00:00,25.62,25.63,25.51,25.58,93825.0,24.71,24.7197,24.6039,24.6714,93825.0
2024-09-24 11:30:00,25.57,25.59,25.37,25.55,117485.0,24.6618,24.6811,24.4689,24.6425,117485.0
2024-09-24 12:00:00,25.55,25.57,25.47,25.57,130424.0,24.6425,24.6618,24.5653,24.6618,130424.0
2024-09-24 12:30:00,25.57,25.62,25.52,25.6,101067.0,24.6618,24.71,24.6136,24.6907,101067.0
2024-09-24 13:00:00,25.6,25.62,25.56,25.57,79631.0,24.6907,24.71,24.6521,24.6618,79631.0
2024-09-24 13:30:00,25.57,25.6,25.49,25.53,76530.0,24.6618,24.6907,24.5846,24.6232,76530.0
2024-09-24 14:00:00,25.53,25.57,25.47,25.56,97468.0,24.6232,24.6618,24.5653,24.6521,97468.0
2024-09-24 14:30:00,25.55,25.58,25.53,25.58,97697.0,24.6425,24.6714,24.6232,24.6714,97697.0
2024-09-24 15:00:00,25.57,25.66,25.55,25.64,125745.0,24.6618,24.7486,24.6425,24.7293,125745.0
2024-09-24 15:30:00,25.64,25.65,25.32,25.35,789722.0,24.7293,24.7389,24.4207,24.4496,789722.0
2024-09-25 09:30:00,25.22,25.36,24.99,25.11,430397.0,24.3242,24.4592,24.1024,24.2181,430397.0
2024-09-25 10:00:00,25.11,25.2,25.04,25.09,202621.0,24.2181,24.3049,24.1506,24.1988,202621.0
2024-09-25 10:30:00,25.09,25.22,25.06,25.09,172692.0,24.1988,24.3242,24.1699,24.1988,172692.0
2024-09-25 11:00:00,25.1,25.23,25.05,25.07,106328.0,24.2085,24.3339,24.1603,24.1795,106328.0
2024-09-25 11:30:00,25.07,25.1,24.98,25.01,140513.0,24.1795,24.2085,24.0927,24.1217,140513.0
2024-09-25 12:00:00,25.01,25.06,24.8,24.82,222338.0,24.1217,24.1699,23.9191,23.9384,222338.0
2024-09-25 12:30:00,24.81,24.85,24.7,24.7,179119.0,23.9288,23.9674,23.8227,23.8227,179119.0
2024-09-25 13:00:00,24.71,24.77,24.68,24.69,209935.0,23.8323,23.8902,23.8034,23.813,209935.0
2024-09-25 13:30:00,24.69,24.73,24.66,24.71,96112.0,23.813,23.8516,23.7841,23.8323,96112.0
2024-09-25 14:00:00,24.71,24.82,24.7,24.77,150742.0,23.8323,23.9384,23.8227,23.8902,150742.0
2024-09-25 14:30:00,24.78,24.78,24.67,24.7,220284.0,23.8998,23.8998,23.7938,23.8227,220284.0
2024-09-25 15:00:00,24.7,24.7,24.62,24.63,257132.0,23.8227,23.8227,23.7455,23.7552,257132.0
2024-09-25 15:30:00,24.63,24.65,24.53,24.57,667004.0,23.7552,23.7745,23.6587,23.6973,667004.0
2024-09-26 09:30:00,24.04,24.27,23.86,23.91,713279.0,23.1861,23.408,23.0125,23.0608,713279.0
2024-09-26 10:00:00,23.92,24.09,23.78,23.85,426647.0,23.0704,23.2344,22.9354,23.0029,426647.0
2024-09-26 10:30:00,23.85,23.93,23.43,23.46,502289.0,23.0029,23.08,22.5978,22.6267,502289.0
2024-09-26 11:00:00,23.46,23.52,23.32,23.48,487522.0,22.6267,22.6846,22.4917,22.646,487522.0
2024-09-26 11:30:00,23.47,23.57,23.39,23.5,415277.0,22.6364,22.7328,22.5592,22.6653,415277.0
2024-09-26 12:00:00,23.51,23.54,23.42,23.46,267490.0,22.675,22.7039,22.5882,22.6267,267490.0
2024-09-26 12:30:00,23.46,23.47,23.37,23.38,467127.0,22.6267,22.6364,22.5399,22.5496,467127.0
2024-09-26 13:00:00,23.38,23.45,23.27,23.33,427376.0,22.5496,22.6171,22.4435,22.5014,427376.0
2024-09-26 13:30:00,23.32,23.38,23.28,23.35,232512.0,22.4917,22.5496,22.4531,22.5206,232512.0
2024-09-26 14:00:00,23.34,23.38,23.26,23.27,268698.0,22.511,22.5496,22.4338,22.4435,268698.0
2024-09-26 14:30:00,23.27,23.34,23.2,23.21,319926.0,22.4435,22.511,22.376,22.3856,319926.0
2024-09-26 15:00:00,23.21,23.26,23.14,23.16,364993.0,22.3856,22.4338,22.3181,22.3374,364993.0
2024-09-26 15:30:00,23.16,23.19,23.03,23.16,1248614.0,22.3374,22.3663,22.212,22.3374,1248614.0
2024-09-27 09:30:00,23.47,23.86,23.36,23.79,896743.0,22.6364,23.0125,22.5303,22.945,896743.0
2024-09-27 10:00:00,23.8,24.21,23.72,24.1,940714.0,22.9547,23.3501,22.8775,23.244,940714.0
2024-09-27 10:30:00,24.1,24.2,24.03,24.11,407733.0,23.244,23.3405,23.1765,23.2536,407733.0
2024-09-27 11:00:00,24.12,24.16,24.02,24.11,299303.0,23.2633,23.3019,23.1668,23.2536,299303.0
2024-09-27 11:30:00,24.1,24.24,24.04,24.18,304922.0,23.244,23.379,23.1861,23.3212,304922.0
2024-09-27 12:00:00,24.18,24.25,24.09,24.17,306222.0,23.3212,23.3887,23.2344,23.3115,306222.0
2024-09-27 12:30:00,24.17,24.27,24.14,24.21,233050.0,23.3115,23.408,23.2826,23.3501,233050.0
2024-09-27 13:00:00,24.21,24.21,24.04,24.08,316555.0,23.3501,23.3501,23.1861,23.2247,316555.0
2024-09-27 13:30:00,24.08,24.09,23.9,23.97,278629.0,23.2247,23.2344,23.0511,23.1186,278629.0
2024-09-27 14:00:00,23.97,24.1,23.93,24.08,202155.0,23.1186,23.244,23.08,23.2247,202155.0
2024-09-27 14:30:00,24.07,24.27,24.04,24.26,264563.0,23.2151,23.408,23.1861,23.3983,264563.0
2024-09-27 15:00:00,24.25,24.43,24.23,24.35,510109.0,23.3887,23.5623,23.3694,23.4851,510109.0
2024-09-27 15:30:00,24.36,24.59,24.35,24.52,1367892.0,23.4948,23.7166,23.4851,23.6491,1367892.0
2024-09-30 09:30:00,24.38,24.58,24.13,24.42,726859.0,23.5141,23.707,23.2729,23.5526,726859.0
2024-09-30 10:00:00,24.41,24.77,24.4,24.64,382603.0,23.543,23.8902,23.5333,23.7648,382603.0
2024-09-30 10:30:00,24.64,25.06,24.64,24.98,469636.0,23.7648,24.1699,23.7648,24.0927,469636.0
2024-09-30 11:00:00,24.98,25.08,24.77,24.79,357767.0,24.0927,24.1892,23.8902,23.9095,357767.0
2024-09-30 11:30:00,24.8,24.94,24.73,24.8,309536.0,23.9191,24.0542,23.8516,23.9191,309536.0
2024-09-30 12:00:00,24.8,24.8,24.66,24.7,162686.0,23.9191,23.9191,23.7841,23.8227,162686.0
2024-09-30 12:30:00,24.71,24.74,24.6,24.61,182570.0,23.8323,23.8613,23.7262,23.7359,182570.0
2024-09-30 13:00:00,24.61,24.72,24.58,24.69,263607.0,23.7359,23.842,23.707,23.813,263607.0
2024-09-30 13:30:00,24.68,24.69,24.57,24.63,192028.0,23.8034,23.813,23.6973,23.7552,192028.0
2024-09-30 14:00:00,24.63,24.63,24.31,24.36,297357.0,23.7552,23.7552,23.4465,23.4948,297357.0
2024-09-30 14:30:00,24.36,24.51,24.32,24.48,280457.0,23.4948,23.6394,23.4562,23.6105,280457.0
2024-09-30 15:00:00,24.48,24.52,24.41,24.45,396303.0,23.6105,23.6491,23.543,23.5816,396303.0
2024-09-30 15:30:00,24.45,24.51,24.38,24.46,1075632.0,23.5816,23.6394,23.5141,23.5912,1075632.0
2024-10-01 09:30:00,24.27,25.08,24.1,25.02,794099.0,23.408,24.1892,23.244,24.1313,794099.0
2024-10-01 10:00:00,24.98,25.34,24.9,25.13,742612.0,24.0927,24.44,24.0156,24.2374,742612.0
2024-10-01 10:30:00,25.14,25.54,25.08,25.54,497260.0,24.2471,24.6329,24.1892,24.6329,497260.0
2024-10-01 11:00:00,25.54,25.66,25.38,25.63,597786.0,24.6329,24.7486,24.4785,24.7197,597786.0
2024-10-01 11:30:00,25.62,25.78,25.61,25.68,680697.0,24.71,24.8643,24.7004,24.7679,680697.0
2024-10-01 12:00:00,25.68,25.77,25.61,25.66,454781.0,24.7679,24.8547,24.7004,24.7486,454781.0
2024-10-01 12:30:00,25.66,25.98,25.59,25.9,447879.0,24.7486,25.0572,24.6811,24.9801,447879.0
2024-10-01 13:00:00,25.9,25.95,25.59,25.6,418774.0,24.9801,25.0283,24.6811,24.6907,418774.0
2024-10-01 13:30:00,25.6,25.67,25.45,25.51,466049.0,24.6907,24.7582,24.5461,24.6039,466049.0
2024-10-01 14:00:00,25.51,25.61,25.45,25.6,285033.0,24.6039,24.7004,24.5461,24.6907,285033.0
2024-10-01 14:30:00,25.6,25.65,25.37,25.39,511454.0,24.6907,24.7389,24.4689,24.4882,511454.0
2024-10-01 15:00:00,25.38,25.67,25.31,25.64,465663.0,24.4785,24.7582,24.411,24.7293,465663.0
2024-10-01 15:30:00,25.65,25.68,25.56,25.65,1313481.0,24.7389,24.7679,24.6521,24.7389,1313481.0
2024-10-02 09:30:00,26.29,26.41,25.86,26.09,824057.0,25.3562,25.472,24.9415,25.1633,824057.0
2024-10-02 10:00:00,26.08,26.35,25.99,26.09,420820.0,25.1537,25.4141,25.0669,25.1633,420820.0
2024-10-02 10:30:00,26.09,26.13,25.8,25.8,314792.0,25.1633,25.2019,24.8836,24.8836,314792.0
2024-10-02 11:00:00,25.8,25.8,25.62,25.73,450936.0,24.8836,24.8836,24.71,24.8161,450936.0
2024-10-02 11:30:00,25.72,25.9,25.69,25.74,193519.0,24.8065,24.9801,24.7775,24.8258,193519.0
2024-10-02 12:00:00,25.74,25.79,25.69,25.71,135261.0,24.8258,24.874,24.7775,24.7968,135261.0
2024-10-02 12:30:00,25.7,25.7,25.58,25.62,112997.0,24.7872,24.7872,24.6714,24.71,112997.0
2024-10-02 13:00:00,25.62,25.65,25.53,25.59,139382.0,24.71,24.7389,24.6232,24.6811,139382.0
2024-10-02 13:30:00,25.59,25.6,25.5,25.59,237951.0,24.6811,24.6907,24.5943,24.6811,237951.0
2024-10-02 14:00:00,25.59,25.6,25.44,25.46,180113.0,24.6811,24.6907,24.5364,24.5557,180113.0
2024-10-02 14:30:00,25.47,25.68,25.47,25.62,279366.0,24.5653,24.7679,24.5653,24.71,279366.0
2024-10-02 15:00:00,25.62,25.66,25.57,25.66,470701.0,24.71,24.7486,24.6618,24.7486,470701.0
2024-10-02 15:30:00,25.65,25.78,25.64,25.76,1223294.0,24.7389,24.8643,24.7293,24.845,1223294.0
2024-10-03 09:30:00,25.84,25.93,25.6,25.76,289253.0,24.9222,25.009,24.6907,24.845,289253.0
2024-10-03 10:00:00,25.78,26.43,25.74,26.36,585693.0,24.8643,25.4912,24.8258,25.4237,585693.0
2024-10-03 10:30:00,26.36,26.44,26.2,26.31,553582.0,25.4237,25.5009,25.2694,25.3755,553582.0
2024-10-03 11:00:00,26.29,26.42,26.17,26.28,357367.0,25.3562,25.4816,25.2405,25.3466,357367.0
2024-10-03 11:30:00,26.29,26.35,26.19,26.33,158610.0,25.3562,25.4141,25.2598,25.3948,158610.0
2024-10-03 12:00:00,26.33,26.59,26.3,26.42,416938.0,25.3948,25.6456,25.3659,25.4816,416938.0
2024-10-03 12:30:00,26.42,26.59,26.38,26.55,389979.0,25.4816,25.6456,25.443,25.607,389979.0
2024-10-03 13:00:00,26.55,26.59,26.46,26.52,230159.0,25.607,25.6456,25.5202,25.578,230159.0
2024-10-03 13:30:00,26.52,26.58,26.47,26.54,258697.0,25.578,25.6359,25.5298,25.5973,258697.0
2024-10-03 14:00:00,26.54,26.74,26.49,26.68,257441.0,25.5973,25.7902,25.5491,25.7324,257441.0
2024-10-03 14:30:00,26.68,26.72,26.63,26.69,163870.0,25.7324,25.7709,25.6841,25.742,163870.0
2024-10-03 15:00:00,26.69,26.76,26.58,26.74,238536.0,25.742,25.8095,25.6359,25.7902,238536.0
2024-10-03 15:30:00,26.73,26.73,26.51,26.54,702823.0,25.7806,25.7806,25.5684,25.5973,702823.0
2024-10-04 09:30:00,26.99,27.09,26.47,26.68,521804.0,26.0314,26.1278,25.5298,25.7324,521804.0
2024-10-04 10:00:00,26.7,26.9,26.7,26.71,278949.0,25.7517,25.9445,25.7517,25.7613,278949.0
2024-10-04 10:30:00,26.7,26.79,26.57,26.79,217279.0,25.7517,25.8385,25.6263,25.8385,217279.0
2024-10-04 11:00:00,26.79,27.01,26.72,26.75,303322.0,25.8385,26.0506,25.7709,25.7999,303322.0
2024-10-04 11:30:00,26.75,26.9,26.73,26.89,174374.0,25.7999,25.9445,25.7806,25.9349,174374.0
2024-10-04 12:00:00,26.89,27.07,26.87,27.05,219926.0,25.9349,26.1085,25.9156,26.0892,219926.0
2024-10-04 12:30:00,27.05,27.12,27.02,27.06,325324.0,26.0892,26.1567,26.0603,26.0989,325324.0
2024-10-04 13:00:00,27.05,27.16,27.04,27.05,258563.0,26.0892,26.1953,26.0796,26.0892,258563.0
2024-10-04 13:30:00,27.05,27.07,26.9,26.93,123696.0,26.0892,26.1085,25.9445,25.9735,123696.0
2024-10-04 14:00:00,26.92,27.02,26.71,26.71,187883.0,25.9638,26.0603,25.7613,25.7613,187883.0
2024-10-04 14:30:00,26.71,26.86,26.7,26.84,165812.0,25.7613,25.906,25.7517,25.8867,165812.0
2024-10-04 15:00:00,26.84,26.86,26.71,26.75,189006.0,25.8867,25.906,25.7613,25.7999,189006.0
2024-10-04 15:30:00,26.75,26.95,26.73,26.88,719695.0,25.7999,25.9928,25.7806,25.9253,719695.0
2024-10-07 09:30:00,27.04,27.48,26.91,27.08,541925.0,26.0796,26.5039,25.9542,26.1182,541925.0
2024-10-07 10:00:00,27.07,27.26,27.01,27.07,244362.0,26.1085,26.2918,26.0506,26.1085,244362.0
2024-10-07 10:30:00,27.07,27.23,27.02,27.03,233592.0,26.1085,26.2628,26.0603,26.0699,233592.0
2024-10-07 11:00:00,27.02,27.11,26.98,27.02,465360.0,26.0603,26.1471,26.0217,26.0603,465360.0
2024-10-07 11:30:00,27.03,27.11,26.97,27.08,231659.0,26.0699,26.1471,26.0121,26.1182,231659.0
2024-10-07 12:00:00,27.08,27.18,26.96,27.0,272667.0,26.1182,26.2146,26.0024,26.041,272667.0
2024-10-07 12:30:00,27.01,27.07,26.98,27.05,266409.0,26.0506,26.1085,26.0217,26.0892,266409.0
2024-10-07 13:00:00,27.05,27.11,27.0,27.04,254945.0,26.0892,26.1471,26.041,26.0796,254945.0
2024-10-07 13:30:00,27.03,27.08,26.9,26.93,177298.0,26.0699,26.1182,25.9445,25.9735,177298.0
2024-10-07 14:00:00,26.92,27.0,26.88,26.98,172511.0,25.9638,26.041,25.9253,26.0217,172511.0
2024-10-07 14:30:00,26.98,27.03,26.86,26.95,233385.0,26.0217,26.0699,25.906,25.9928,233385.0
2024-10-07 15:00:00,26.95,27.02,26.92,26.97,226276.0,25.9928,26.0603,25.9638,26.0121,226276.0
2024-10-07 15:30:00,26.98,27.04,26.94,26.97,728184.0,26.0217,26.0796,25.9831,26.0121,728184.0
2024-10-08 09:30:00,26.26,26.38,25.47,25.62,579107.0,25.3273,25.443,24.5653,24.71,579107.0
2024-10-08 10:00:00,25.6,25.8,25.57,25.59,265203.0,24.6907,24.8836,24.6618,24.6811,265203.0
2024-10-08 10:30:00,25.58,25.87,25.56,25.86,355255.0,24.6714,24.9511,24.6521,24.9415,355255.0
2024-10-08 11:00:00,25.85,25.95,25.75,25.95,312474.0,24.9318,25.0283,24.8354,25.0283,312474.0
2024-10-08 11:30:00,25.94,26.02,25.89,25.95,191068.0,25.0186,25.0958,24.9704,25.0283,191068.0
2024-10-08 12:00:00,25.95,26.09,25.94,26.05,143642.0,25.0283,25.1633,25.0186,25.1247,143642.0
2024-10-08 12:30:00,26.05,26.07,25.94,26.03,125341.0,25.1247,25.144,25.0186,25.1055,125341.0
2024-10-08 13:00:00,26.03,26.35,26.02,26.21,207304.0,25.1055,25.4141,25.0958,25.2791,207304.0
2024-10-08 13:30:00,26.21,26.29,26.16,26.17,163717.0,25.2791,25.3562,25.2308,25.2405,163717.0
2024-10-08 14:00:00,26.18,26.2,26.05,26.12,128834.0,25.2501,25.2694,25.1247,25.1923,128834.0
2024-10-08 14:30:00,26.12,26.17,26.09,26.14,104446.0,25.1923,25.2405,25.1633,25.2115,104446.0
2024-10-08 15:00:00,26.14,26.17,26.05,26.09,214164.0,25.2115,25.2405,25.1247,25.1633,214164.0
2024-10-08 15:30:00,26.09,26.3,26.05,26.27,658756.0,25.1633,25.3659,25.1247,25.3369,658756.0
2024-10-09 09:30:00,25.89,26.03,25.69,25.95,253987.0,24.9704,25.1055,24.7775,25.0283,253987.0
2024-10-09 10:00:00,25.93,26.09,25.92,26.03,264881.0,25.009,25.1633,24.9994,25.1055,264881.0
2024-10-09 10:30:00,26.03,26.33,26.02,26.28,190168.0,25.1055,25.3948,25.0958,25.3466,190168.0
2024-10-09 11:00:00,26.28,26.4,26.21,26.3,369672.0,25.3466,25.4623,25.2791,25.3659,369672.0
2024-10-09 11:30:00,26.3,26.36,26.19,26.26,189867.0,25.3659,25.4237,25.2598,25.3273,189867.0
2024-10-09 12:00:00,26.26,26.43,26.25,26.38,162233.0,25.3273,25.4912,25.3176,25.443,162233.0
2024-10-09 12:30:00,26.37,26.37,26.25,26.35,164584.0,25.4334,25.4334,25.3176,25.4141,164584.0
2024-10-09 13:00:00,26.35,26.37,26.27,26.31,166241.0,25.4141,25.4334,25.3369,25.3755,166241.0
2024-10-09 13:30:00,26.31,26.38,26.24,26.35,197852.0,25.3755,25.443,25.308,25.4141,197852.0
2024-10-09 14:00:00,26.34,26.44,26.31,26.32,118592.0,25.4044,25.5009,25.3755,25.3852,118592.0
2024-10-09 14:30:00,26.31,26.37,26.29,26.34,90951.0,25.3755,25.4334,25.3562,25.4044,90951.0
2024-10-09 15:00:00,26.34,26.4,26.32,26.37,182108.0,25.4044,25.4623,25.3852,25.4334,182108.0
2024-10-09 15:30:00,26.37,26.44,26.28,26.33,438080.0,25.4334,25.5009,25.3466,25.3948,438080.0
2024-10-10 09:30:00,26.54,26.69,26.34,26.6,195986.0,25.5973,25.742,25.4044,25.6552,195986.0
2024-10-10 10:00:00,26.61,26.9,26.6,26.84,191467.0,25.6649,25.9445,25.6552,25.8867,191467.0
2024-10-10 10:30:00,26.84,26.96,26.76,26.78,142834.0,25.8867,26.0024,25.8095,25.8288,142834.0
2024-10-10 11:00:00,26.77,26.81,26.58,26.6,99353.0,25.8192,25.8577,25.6359,25.6552,99353.0
2024-10-10 11:30:00,26.6,26.8,26.56,26.73,345930.0,25.6552,25.8481,25.6166,25.7806,345930.0
2024-10-10 12:00:00,26.73,26.85,26.72,26.82,116030.0,25.7806,25.8963,25.7709,25.8674,116030.0
2024-10-10 12:30:00,26.83,26.96,26.81,26.91,148253.0,25.877,26.0024,25.8577,25.9542,148253.0
2024-10-10 13:00:00,26.9,26.91,26.76,26.88,81674.0,25.9445,25.9542,25.8095,25.9253,81674.0
2024-10-10 13:30:00,26.88,27.0,26.87,26.95,123662.0,25.9253,26.041,25.9156,25.9928,123662.0
2024-10-10 14:00:00,26.94,26.97,26.82,26.89,78862.0,25.9831,26.0121,25.8674,25.9349,78862.0
2024-10-10 14:30:00,26.89,26.91,26.84,26.87,72788.0,25.9349,25.9542,25.8867,25.9156,72788.0
2024-10-10 15:00:00,26.86,26.92,26.79,26.92,214175.0,25.906,25.9638,25.8385,25.9638,214175.0
2024-10-10 15:30:00,26.91,26.96,26.81,26.85,455739.0,25.9542,26.0024,25.8577,25.8963,455739.0
2024-10-11 09:30:00,26.75,26.94,26.56,26.89,216601.0,25.7999,25.9831,25.6166,25.9349,216601.0
2024-10-11 10:00:00,26.89,27.04,26.77,27.01,255711.0,25.9349,26.0796,25.8192,26.0506,255711.0
2024-10-11 10:30:00,27.01,27.08,26.93,27.02,187253.0,26.0506,26.1182,25.9735,26.0603,187253.0
2024-10-11 11:00:00,27.01,27.04,26.94,27.03,116044.0,26.0506,26.0796,25.9831,26.0699,116044.0
2024-10-11 11:30:00,27.02,27.04,26.92,26.96,133151.0,26.0603,26.0796,25.9638,26.0024,133151.0
2024-10-11 12:00:00,26.95,27.01,26.89,27.0,94564.0,25.9928,26.0506,25.9349,26.041,94564.0
2024-10-11 12:30:00,27.0,27.08,26.94,27.06,148057.0,26.041,26.1182,25.9831,26.0989,148057.0
2024-10-11 13:00:00,27.07,27.1,27.02,27.09,106584.0,26.1085,26.1374,26.0603,26.1278,106584.0
2024-10-11 13:30:00,27.08,27.22,27.05,27.2,334346.0,26.1182,26.2532,26.0892,26.2339,334346.0
2024-10-11 14:00:00,27.19,27.21,27.11,27.14,279178.0,26.2242,26.2435,26.1471,26.176,279178.0
2024-10-11 14:30:00,27.14,27.2,27.1,27.11,160149.0,26.176,26.2339,26.1374,26.1471,160149.0
2024-10-11 15:00:00,27.1,27.12,27.02,27.06,144277.0,26.1374,26.1567,26.0603,26.0989,144277.0
2024-10-11 15:30:00,27.05,27.1,26.97,27.06,491003.0,26.0892,26.1374,26.0121,26.0989,491003.0
2024-10-14 09:30:00,26.8,26.98,26.58,26.68,310269.0,25.8481,26.0217,25.6359,25.7324,310269.0
2024-10-14 10:00:00,26.69,26.89,26.63,26.64,171201.0,25.742,25.9349,25.6841,25.6938,171201.0
2024-10-14 10:30:00,26.65,26.88,26.64,26.8,157208.0,25.7034,25.9253,25.6938,25.8481,157208.0
2024-10-14 11:00:00,26.78,26.85,26.73,26.82,244385.0,25.8288,25.8963,25.7806,25.8674,244385.0
2024-10-14 11:30:00,26.82,26.84,26.68,26.82,159807.0,25.8674,25.8867,25.7324,25.8674,159807.0
2024-10-14 12:00:00,26.82,26.85,26.76,26.79,86697.0,25.8674,25.8963,25.8095,25.8385,86697.0
2024-10-14 12:30:00,26.78,26.87,26.74,26.87,88435.0,25.8288,25.9156,25.7902,25.9156,88435.0
2024-10-14 13:00:00,26.86,26.93,26.83,26.89,175657.0,25.906,25.9735,25.877,25.9349,175657.0
2024-10-14 13:30:00,26.89,26.93,26.83,26.84,86774.0,25.9349,25.9735,25.877,25.8867,86774.0
2024-10-14 14:00:00,26.83,26.85,26.77,26.77,70018.0,25.877,25.8963,25.8192,25.8192,70018.0
2024-10-14 14:30:00,26.79,26.8,26.72,26.74,95551.0,25.8385,25.8481,25.7709,25.7902,95551.0
2024-10-14 15:00:00,26.75,26.75,26.54,26.59,190992.0,25.7999,25.7999,25.5973,25.6456,190992.0
2024-10-14 15:30:00,26.59,26.76,26.55,26.71,560892.0,25.6456,25.8095,25.607,25.7613,560892.0
2024-10-15 09:30:00,25.66,25.7,25.1,25.24,961520.0,24.7486,24.7872,24.2085,24.3435,961520.0
2024-10-15 10:00:00,25.25,25.6,25.24,25.32,450002.0,24.3532,24.6907,24.3435,24.4207,450002.0
2024-10-15 10:30:00,25.32,25.45,25.14,25.16,522717.0,24.4207,24.5461,24.2471,24.2664,522717.0
2024-10-15 11:00:00,25.16,25.26,25.08,25.17,356320.0,24.2664,24.3628,24.1892,24.276,356320.0
2024-10-15 11:30:00,25.17,25.24,25.0,25.01,350232.0,24.276,24.3435,24.112,24.1217,350232.0
2024-10-15 12:00:00,25.02,25.18,24.96,25.14,298632.0,24.1313,24.2856,24.0735,24.2471,298632.0
2024-10-15 12:30:00,25.14,25.33,25.13,25.31,207366.0,24.2471,24.4303,24.2374,24.411,207366.0
2024-10-15 13:00:00,25.31,25.33,25.15,25.19,183362.0,24.411,24.4303,24.2567,24.2953,183362.0
2024-10-15 13:30:00,25.18,25.24,25.12,25.18,233824.0,24.2856,24.3435,24.2278,24.2856,233824.0
2024-10-15 14:00:00,25.18,25.21,25.12,25.15,223182.0,24.2856,24.3146,24.2278,24.2567,223182.0
2024-10-15 14:30:00,25.14,25.24,25.14,25.17,144172.0,24.2471,24.3435,24.2471,24.276,144172.0
2024-10-15 15:00:00,25.17,25.19,24.99,25.01,475608.0,24.276,24.2953,24.1024,24.1217,475608.0
2024-10-15 15:30:00,25.02,25.02,24.8,24.86,1522464.0,24.1313,24.1313,23.9191,23.977,1522464.0
2024-10-16 09:30:00,24.99,25.12,24.93,24.97,249543.0,24.1024,24.2278,24.0445,24.0831,249543.0
2024-10-16 10:00:00,24.98,25.1,24.92,24.94,200591.0,24.0927,24.2085,24.0349,24.0542,200591.0
2024-10-16 10:30:00,24.94,25.06,24.89,25.01,141811.0,24.0542,24.1699,24.0059,24.1217,141811.0
2024-10-16 11:00:00,25.01,25.01,24.69,24.77,359002.0,24.1217,24.1217,23.813,23.8902,359002.0
2024-10-16 11:30:00,24.77,24.79,24.7,24.79,187026.0,23.8902,23.9095,23.8227,23.9095,187026.0
2024-10-16 12:00:00,24.79,24.8,24.71,24.76,162837.0,23.9095,23.9191,23.8323,23.8806,162837.0
2024-10-16 12:30:00,24.75,24.87,24.74,24.86,207169.0,23.8709,23.9867,23.8613,23.977,207169.0
2024-10-16 13:00:00,24.86,24.92,24.84,24.89,168933.0,23.977,24.0349,23.9577,24.0059,168933.0
2024-10-16 13:30:00,24.89,24.91,24.8,24.81,149046.0,24.0059,24.0252,23.9191,23.9288,149046.0
2024-10-16 14:00:00,24.81,24.98,24.8,24.98,211725.0,23.9288,24.0927,23.9191,24.0927,211725.0
2024-10-16 14:30:00,24.98,25.0,24.91,24.95,174225.0,24.0927,24.112,24.0252,24.0638,174225.0
2024-10-16 15:00:00,24.95,24.99,24.87,24.98,171716.0,24.0638,24.1024,23.9867,24.0927,171716.0
2024-10-16 15:30:00,24.98,25.02,24.78,24.79,628407.0,24.0927,24.1313,23.8998,23.9095,628407.0
2024-10-17 09:30:00,24.71,24.95,24.64,24.8,215940.0,23.8323,24.0638,23.7648,23.9191,215940.0
2024-10-17 10:00:00,24.79,24.87,24.67,24.7,177573.0,23.9095,23.9867,23.7938,23.8227,177573.0
2024-10-17 10:30:00,24.7,24.86,24.66,24.69,172183.0,23.8227,23.977,23.7841,23.813,172183.0
2024-10-17 11:00:00,24.7,24.81,24.6,24.73,305403.0,23.8227,23.9288,23.7262,23.8516,305403.0
2024-10-17 11:30:00,24.73,24.82,24.71,24.78,125401.0,23.8516,23.9384,23.8323,23.8998,125401.0
2024-10-17 12:00:00,24.78,24.84,24.74,24.8,171564.0,23.8998,23.9577,23.8613,23.9191,171564.0
2024-10-17 12:30:00,24.79,24.84,24.73,24.81,188021.0,23.9095,23.9577,23.8516,23.9288,188021.0
2024-10-17 13:00:00,24.81,24.88,24.71,24.82,181912.0,23.9288,23.9963,23.8323,23.9384,181912.0
2024-10-17 13:30:00,24.82,24.84,24.76,24.82,92503.0,23.9384,23.9577,23.8806,23.9384,92503.0
2024-10-17 14:00:00,24.83,24.89,24.78,24.86,142952.0,23.9481,24.0059,23.8998,23.977,142952.0
2024-10-17 14:30:00,24.86,24.88,24.8,24.88,97414.0,23.977,23.9963,23.9191,23.9963,97414.0
2024-10-17 15:00:00,24.88,25.0,24.87,24.97,210575.0,23.9963,24.112,23.9867,24.0831,210575.0
2024-10-17 15:30:00,24.96,25.01,24.89,24.92,534379.0,24.0735,24.1217,24.0059,24.0349,534379.0
2024-10-18 09:30:00,24.98,25.0,24.72,24.81,397357.0,24.0927,24.112,23.842,23.9288,397357.0
2024-10-18 10:00:00,24.82,24.86,24.69,24.71,256257.0,23.9384,23.977,23.813,23.8323,256257.0
2024-10-18 10:30:00,24.71,24.84,24.66,24.8,198666.0,23.8323,23.9577,23.7841,23.9191,198666.0
2024-10-18 11:00:00,24.8,24.81,24.71,24.75,152741.0,23.9191,23.9288,23.8323,23.8709,152741.0
2024-10-18 11:30:00,24.74,24.93,24.73,24.92,151366.0,23.8613,24.0445,23.8516,24.0349,151366.0
2024-10-18 12:00:00,24.92,25.15,24.91,25.11,205067.0,24.0349,24.2567,24.0252,24.2181,205067.0
2024-10-18 12:30:00,25.11,25.11,24.84,24.92,283867.0,24.2181,24.2181,23.9577,24.0349,283867.0
2024-10-18 13:00:00,24.92,25.11,24.91,25.07,314310.0,24.0349,24.2181,24.0252,24.1795,314310.0
2024-10-18 13:30:00,25.07,25.11,25.06,25.11,124419.0,24.1795,24.2181,24.1699,24.2181,124419.0
2024-10-18 14:00:00,25.11,25.13,25.0,25.01,138182.0,24.2181,24.2374,24.112,24.1217,138182.0
2024-10-18 14:30:00,25.01,25.11,24.99,25.08,103255.0,24.1217,24.2181,24.1024,24.1892,103255.0
2024-10-18 15:00:00,25.09,25.13,25.03,25.07,199800.0,24.1988,24.2374,24.141,24.1795,199800.0
2024-10-18 15:30:00,25.06,25.19,25.05,25.15,651553.0,24.1699,24.2953,24.1603,24.2567,651553.0
2024-10-21 09:30:00,25.47,25.75,25.29,25.64,455740.0,24.5653,24.8354,24.3917,24.7293,455740.0
2024-10-21 10:00:00,25.65,25.67,25.27,25.32,226424.0,24.7389,24.7582,24.3724,24.4207,226424.0
2024-10-21 10:30:00,25.32,25.45,25.31,25.38,153732.0,24.4207,24.5461,24.411,24.4785,153732.0
2024-10-21 11:00:00,25.38,25.38,25.17,25.24,202869.0,24.4785,24.4785,24.276,24.3435,202869.0
2024-10-21 11:30:00,25.24,25.25,25.09,25.17,111341.0,24.3435,24.3532,24.1988,24.276,111341.0
2024-10-21 12:00:00,25.18,25.23,25.12,25.19,94036.0,24.2856,24.3339,24.2278,24.2953,94036.0
2024-10-21 12:30:00,25.19,25.25,25.16,25.23,105078.0,24.2953,24.3532,24.2664,24.3339,105078.0
2024-10-21 13:00:00,25.23,25.34,25.22,25.33,167661.0,24.3339,24.44,24.3242,24.4303,167661.0
2024-10-21 13:30:00,25.33,25.36,25.25,25.27,124820.0,24.4303,24.4592,24.3532,24.3724,124820.0
2024-10-21 14:00:00,25.26,25.27,25.16,25.19,93530.0,24.3628,24.3724,24.2664,24.2953,93530.0
2024-10-21 14:30:00,25.18,25.24,25.15,25.21,84488.0,24.2856,24.3435,24.2567,24.3146,84488.0
2024-10-21 15:00:00,25.21,25.26,25.18,25.23,117145.0,24.3146,24.3628,24.2856,24.3339,117145.0
2024-10-21 15:30:00,25.22,25.22,25.07,25.1,609133.0,24.3242,24.3242,24.1795,24.2085,609133.0
2024-10-22 09:30:00,25.05,25.24,24.85,25.1,301975.0,24.4001,24.5852,24.2053,24.4488,301975.0
2024-10-22 10:00:00,25.08,25.15,24.99,25.03,198367.0,24.4294,24.4975,24.3417,24.3807,198367.0
2024-10-22 10:30:00,25.02,25.32,25.01,25.25,163000.0,24.3709,24.6631,24.3612,24.5949,163000.0
2024-10-22 11:00:00,25.24,25.37,25.12,25.34,179499.0,24.5852,24.7118,24.4683,24.6826,179499.0
2024-10-22 11:30:00,25.34,25.36,25.28,25.3,145748.0,24.6826,24.7021,24.6242,24.6436,145748.0
2024-10-22 12:00:00,25.3,25.31,25.17,25.31,126138.0,24.6436,24.6534,24.517,24.6534,126138.0
2024-10-22 12:30:00,25.3,25.4,25.3,25.32,124254.0,24.6436,24.7411,24.6436,24.6631,124254.0
2024-10-22 13:00:00,25.33,25.36,25.25,25.27,108682.0,24.6729,24.7021,24.5949,24.6144,108682.0
2024-10-22 13:30:00,25.28,25.34,25.2,25.28,173936.0,24.6242,24.6826,24.5462,24.6242,173936.0
2024-10-22 14:00:00,25.28,25.33,25.22,25.27,126050.0,24.6242,24.6729,24.5657,24.6144,126050.0
2024-10-22 14:30:00,25.27,25.31,25.26,25.27,88004.0,24.6144,24.6534,24.6047,24.6144,88004.0
2024-10-22 15:00:00,25.26,25.31,25.23,25.26,133706.0,24.6047,24.6534,24.5755,24.6047,133706.0
2024-10-22 15:30:00,25.26,25.27,25.17,25.17,414835.0,24.6047,24.6144,24.517,24.517,414835.0
2024-10-23 09:30:00,25.03,25.1,24.82,24.96,162106.0,24.3807,24.4488,24.1761,24.3125,162106.0
2024-10-23 10:00:00,24.96,25.09,24.9,24.91,125182.0,24.3125,24.4391,24.254,24.2638,125182.0
2024-10-23 10:30:00,24.92,24.92,24.67,24.71,143654.0,24.2735,24.2735,24.03,24.069,143654.0
2024-10-23 11:00:00,24.7,24.7,24.61,24.63,134348.0,24.0592,24.0592,23.9715,23.991,134348.0
2024-10-23 11:30:00,24.64,24.75,24.6,24.64,186907.0,24.0008,24.1079,23.9618,24.0008,186907.0
2024-10-23 12:00:00,24.64,24.66,24.49,24.55,306069.0,24.0008,24.0203,23.8547,23.9131,306069.0
2024-10-23 12:30:00,24.54,24.57,24.4,24.42,197464.0,23.9034,23.9326,23.767,23.7865,197464.0
2024-10-23 13:00:00,24.41,24.46,24.32,24.39,207980.0,23.7767,23.8254,23.6891,23.7573,207980.0
2024-10-23 13:30:00,24.39,24.42,24.34,24.34,183356.0,23.7573,23.7865,23.7086,23.7086,183356.0
2024-10-23 14:00:00,24.34,24.35,24.18,24.34,647520.0,23.7086,23.7183,23.5527,23.7086,647520.0
2024-10-23 14:30:00,24.34,24.46,24.33,24.34,249864.0,23.7086,23.8254,23.6988,23.7086,249864.0
2024-10-23 15:00:00,24.33,24.36,24.31,24.32,208974.0,23.6988,23.728,23.6793,23.6891,208974.0
2024-10-23 15:30:00,24.31,24.51,24.31,24.49,901728.0,23.6793,23.8741,23.6793,23.8547,901728.0
2024-10-24 09:30:00,24.79,24.82,24.5,24.61,213768.0,24.1469,24.1761,23.8644,23.9715,213768.0
2024-10-24 10:00:00,24.6,24.61,24.47,24.59,134524.0,23.9618,23.9715,23.8352,23.9521,134524.0
2024-10-24 10:30:00,24.58,24.61,24.39,24.5,134010.0,23.9423,23.9715,23.7573,23.8644,134010.0
2024-10-24 11:00:00,24.5,24.56,24.45,24.54,113398.0,23.8644,23.9228,23.8157,23.9034,113398.0
2024-10-24 11:30:00,24.54,24.58,24.47,24.47,102708.0,23.9034,23.9423,23.8352,23.8352,102708.0
2024-10-24 12:00:00,24.46,24.5,24.41,24.49,70613.0,23.8254,23.8644,23.7767,23.8547,70613.0
2024-10-24 12:30:00,24.48,24.57,24.48,24.55,95867.0,23.8449,23.9326,23.8449,23.9131,95867.0
2024-10-24 13:00:00,24.55,24.66,24.54,24.66,124731.0,23.9131,24.0203,23.9034,24.0203,124731.0
2024-10-24 13:30:00,24.65,24.75,24.53,24.53,138136.0,24.0105,24.1079,23.8936,23.8936,138136.0
2024-10-24 14:00:00,24.53,24.57,24.47,24.55,130478.0,23.8936,23.9326,23.8352,23.9131,130478.0
2024-10-24 14:30:00,24.55,24.62,24.55,24.59,98285.0,23.9131,23.9813,23.9131,23.9521,98285.0
2024-10-24 15:00:00,24.59,24.64,24.57,24.61,147387.0,23.9521,24.0008,23.9326,23.9715,147387.0
2024-10-24 15:30:00,24.61,24.75,24.59,24.66,501978.0,23.9715,24.1079,23.9521,24.0203,501978.0
2024-10-25 09:30:00,24.91,25.06,24.74,24.76,311262.0,24.2638,24.4099,24.0982,24.1177,311262.0
2024-10-25 10:00:00,24.77,24.95,24.72,24.91,155743.0,24.1274,24.3027,24.0787,24.2638,155743.0
2024-10-25 10:30:00,24.91,24.97,24.81,24.83,113380.0,24.2638,24.3222,24.1664,24.1858,113380.0
2024-10-25 11:00:00,24.82,24.92,24.78,24.86,122727.0,24.1761,24.2735,24.1371,24.2151,122727.0
2024-10-25 11:30:00,24.87,24.87,24.79,24.8,75995.0,24.2248,24.2248,24.1469,24.1566,75995.0
2024-10-25 12:00:00,24.8,24.81,24.62,24.71,172655.0,24.1566,24.1664,23.9813,24.069,172655.0
2024-10-25 12:30:00,24.7,24.76,24.67,24.75,164763.0,24.0592,24.1177,24.03,24.1079,164763.0
2024-10-25 13:00:00,24.75,24.75,24.55,24.57,281904.0,24.1079,24.1079,23.9131,23.9326,281904.0
2024-10-25 13:30:00,24.57,24.7,24.55,24.66,144832.0,23.9326,24.0592,23.9131,24.0203,144832.0
2024-10-25 14:00:00,24.67,24.91,24.61,24.89,262440.0,24.03,24.2638,23.9715,24.2443,262440.0
2024-10-25 14:30:00,24.89,24.95,24.79,24.84,303153.0,24.2443,24.3027,24.1469,24.1956,303153.0
2024-10-25 15:00:00,24.84,24.9,24.73,24.73,332706.0,24.1956,24.254,24.0884,24.0884,332706.0
2024-10-25 15:30:00,24.73,24.93,24.7,24.81,913866.0,24.0884,24.2832,24.0592,24.1664,913866.0
2024-10-28 09:30:00,23.85,24.14,23.66,23.86,740052.0,23.2313,23.5137,23.0462,23.241,740052.0
2024-10-28 10:00:00,23.87,24.05,23.78,23.79,383464.0,23.2507,23.4261,23.1631,23.1728,383464.0
2024-10-28 10:30:00,23.79,23.93,23.76,23.87,195363.0,23.1728,23.3092,23.1436,23.2507,195363.0
2024-10-28 11:00:00,23.87,23.97,23.78,23.79,203463.0,23.2507,23.3482,23.1631,23.1728,203463.0
2024-10-28 11:30:00,23.78,23.85,23.74,23.83,162276.0,23.1631,23.2313,23.1241,23.2118,162276.0
2024-10-28 12:00:00,23.83,23.95,23.8,23.88,217802.0,23.2118,23.3287,23.1826,23.2605,217802.0
2024-10-28 12:30:00,23.88,23.94,23.86,23.89,147558.0,23.2605,23.3189,23.241,23.2702,147558.0
2024-10-28 13:00:00,23.89,23.96,23.88,23.92,140528.0,23.2702,23.3384,23.2605,23.2994,140528.0
2024-10-28 13:30:00,23.91,24.01,23.89,23.98,157896.0,23.2897,23.3871,23.2702,23.3579,157896.0
2024-10-28 14:00:00,23.97,23.98,23.78,23.79,235052.0,23.3482,23.3579,23.1631,23.1728,235052.0
2024-10-28 14:30:00,23.78,23.84,23.75,23.8,135752.0,23.1631,23.2215,23.1339,23.1826,135752.0
2024-10-28 15:00:00,23.79,23.82,23.68,23.75,252986.0,23.1728,23.202,23.0657,23.1339,252986.0
2024-10-28 15:30:00,23.74,23.76,23.64,23.69,992889.0,23.1241,23.1436,23.0267,23.0754,992889.0
2024-10-29 09:30:00,23.7,23.73,23.51,23.64,354297.0,23.0852,23.1144,22.9001,23.0267,354297.0
2024-10-29 10:00:00,23.62,23.83,23.62,23.77,206011.0,23.0072,23.2118,23.0072,23.1533,206011.0
2024-10-29 10:30:00,23.78,23.8,23.51,23.52,332817.0,23.1631,23.1826,22.9001,22.9098,332817.0
2024-10-29 11:00:00,23.52,23.57,23.36,23.38,272888.0,22.9098,22.9585,22.754,22.7735,272888.0
2024-10-29 11:30:00,23.39,23.45,23.35,23.4,154846.0,22.7832,22.8416,22.7442,22.7929,154846.0
2024-10-29 12:00:00,23.41,23.44,23.33,23.34,161750.0,22.8027,22.8319,22.7248,22.7345,161750.0
2024-10-29 12:30:00,23.33,23.36,23.22,23.23,172052.0,22.7248,22.754,22.6176,22.6274,172052.0
2024-10-29 13:00:00,23.23,23.27,23.17,23.24,262276.0,22.6274,22.6663,22.5689,22.6371,262276.0
2024-10-29 13:30:00,23.23,23.28,23.16,23.26,148465.0,22.6274,22.6761,22.5592,22.6566,148465.0
2024-10-29 14:00:00,23.25,23.3,23.23,23.25,156996.0,22.6468,22.6955,22.6274,22.6468,156996.0
2024-10-29 14:30:00,23.25,23.29,23.19,23.2,146240.0,22.6468,22.6858,22.5884,22.5981,146240.0
2024-10-29 15:00:00,23.2,23.3,23.19,23.3,258338.0,22.5981,22.6955,22.5884,22.6955,258338.0
2024-10-29 15:30:00,23.29,23.35,23.24,23.32,640644.0,22.6858,22.7442,22.6371,22.715,640644.0
2024-10-30 09:30:00,23.5,23.8,23.35,23.77,476997.0,22.8903,23.1826,22.7442,23.1533,476997.0
2024-10-30 10:00:00,23.78,23.91,23.68,23.72,342984.0,23.1631,23.2897,23.0657,23.1046,342984.0
2024-10-30 10:30:00,23.77,23.86,23.7,23.8,141339.0,23.1533,23.241,23.0852,23.1826,141339.0
2024-10-30 11:00:00,23.8,23.9,23.72,23.83,165900.0,23.1826,23.28,23.1046,23.2118,165900.0
2024-10-30 11:30:00,23.83,23.86,23.73,23.74,214496.0,23.2118,23.241,23.1144,23.1241,214496.0
2024-10-30 12:00:00,23.75,23.76,23.66,23.66,140442.0,23.1339,23.1436,23.0462,23.0462,140442.0
2024-10-30 12:30:00,23.67,23.67,23.46,23.49,280161.0,23.0559,23.0559,22.8514,22.8806,280161.0
2024-10-30 13:00:00,23.48,23.67,23.46,23.55,218686.0,22.8709,23.0559,22.8514,22.939,218686.0
2024-10-30 13:30:00,23.55,23.59,23.46,23.58,143991.0,22.939,22.978,22.8514,22.9683,143991.0
2024-10-30 14:00:00,23.59,23.7,23.58,23.64,176515.0,22.978,23.0852,22.9683,23.0267,176515.0
2024-10-30 14:30:00,23.64,23.66,23.55,23.6,121073.0,23.0267,23.0462,22.939,22.9878,121073.0
2024-10-30 15:00:00,23.6,23.6,23.51,23.56,369155.0,22.9878,22.9878,22.9001,22.9488,369155.0
2024-10-30 15:30:00,23.56,23.56,23.43,23.45,769548.0,22.9488,22.9488,22.8222,22.8416,769548.0
2024-10-31 09:30:00,23.63,23.76,23.57,23.65,216510.0,23.017,23.1436,22.9585,23.0365,216510.0
2024-10-31 10:00:00,23.66,23.76,23.53,23.61,383858.0,23.0462,23.1436,22.9196,22.9975,383858.0
2024-10-31 10:30:00,23.61,23.7,23.47,23.51,332793.0,22.9975,23.0852,22.8611,22.9001,332793.0
2024-10-31 11:00:00,23.52,23.7,23.47,23.67,236551.0,22.9098,23.0852,22.8611,23.0559,236551.0
2024-10-31 11:30:00,23.68,23.69,23.53,23.56,154879.0,23.0657,23.0754,22.9196,22.9488,154879.0
2024-10-31 12:00:00,23.55,23.7,23.53,23.64,148505.0,22.939,23.0852,22.9196,23.0267,148505.0
2024-10-31 12:30:00,23.63,23.68,23.55,23.57,149602.0,23.017,23.0657,22.939,22.9585,149602.0
2024-10-31 13:00:00,23.57,23.63,23.49,23.49,143142.0,22.9585,23.017,22.8806,22.8806,143142.0
2024-10-31 13:30:00,23.5,23.55,23.44,23.5,189859.0,22.8903,22.939,22.8319,22.8903,189859.0
2024-10-31 14:00:00,23.5,23.53,23.46,23.52,120133.0,22.8903,22.9196,22.8514,22.9098,120133.0
2024-10-31 14:30:00,23.53,23.88,23.52,23.83,503693.0,22.9196,23.2605,22.9098,23.2118,503693.0
2024-10-31 15:00:00,23.83,23.91,23.73,23.83,284391.0,23.2118,23.2897,23.1144,23.2118,284391.0
2024-10-31 15:30:00,23.83,23.88,23.59,23.6,896488.0,23.2118,23.2605,22.978,22.9878,896488.0
2024-11-01 09:30:00,23.74,23.98,23.68,23.76,303038.0,23.1241,23.3579,23.0657,23.1436,303038.0
2024-11-01 10:00:00,23.78,23.85,23.69,23.73,189007.0,23.1631,23.2313,23.0754,23.1144,189007.0
2024-11-01 10:30:00,23.73,23.73,23.4,23.48,246467.0,23.1144,23.1144,22.7929,22.8709,246467.0
2024-11-01 11:00:00,23.48,23.53,23.34,23.37,320734.0,22.8709,22.9196,22.7345,22.7637,320734.0
2024-11-01 11:30:00,23.38,23.4,23.27,23.28,240368.0,22.7735,22.7929,22.6663,22.6761,240368.0
2024-11-01 12:00:00,23.29,23.41,23.21,23.23,174011.0,22.6858,22.8027,22.6079,22.6274,174011.0
2024-11-01 12:30:00,23.24,23.26,23.09,23.13,236202.0,22.6371,22.6566,22.491,22.5299,236202.0
2024-11-01 13:00:00,23.13,23.16,23.09,23.13,135619.0,22.5299,22.5592,22.491,22.5299,135619.0
2024-11-01 13:30:00,23.14,23.14,22.93,22.96,333041.0,22.5397,22.5397,22.3351,22.3644,333041.0
2024-11-01 14:00:00,22.96,23.08,22.95,23.05,389684.0,22.3644,22.4812,22.3546,22.452,389684.0
2024-11-01 14:30:00,23.05,23.11,23.04,23.1,172127.0,22.452,22.5105,22.4423,22.5007,172127.0
2024-11-01 15:00:00,23.11,23.18,23.08,23.12,238902.0,22.5105,22.5786,22.4812,22.5202,238902.0
2024-11-01 15:30:00,23.13,23.14,23.02,23.11,665952.0,22.5299,22.5397,22.4228,22.5105,665952.0
2024-11-04 09:30:00,23.41,23.76,23.25,23.63,649021.0,22.8027,23.1436,22.6468,23.017,649021.0
2024-11-04 10:00:00,23.63,23.78,23.57,23.7,274117.0,23.017,23.1631,22.9585,23.0852,274117.0
2024-11-04 10:30:00,23.7,23.75,23.62,23.67,212454.0,23.0852,23.1339,23.0072,23.0559,212454.0
2024-11-04 11:00:00,23.68,23.72,23.58,23.67,107375.0,23.0657,23.1046,22.9683,23.0559,107375.0
2024-11-04 11:30:00,23.66,23.7,23.52,23.55,115771.0,23.0462,23.0852,22.9098,22.939,115771.0
2024-11-04 12:00:00,23.55,23.72,23.51,23.71,122192.0,22.939,23.1046,22.9001,23.0949,122192.0
2024-11-04 12:30:00,23.7,23.72,23.63,23.69,141874.0,23.0852,23.1046,23.017,23.0754,141874.0
2024-11-04 13:00:00,23.68,23.71,23.54,23.69,345339.0,23.0657,23.0949,22.9293,23.0754,345339.0
2024-11-04 13:30:00,23.68,23.74,23.65,23.71,155833.0,23.0657,23.1241,23.0365,23.0949,155833.0
2024-11-04 14:00:00,23.71,23.78,23.66,23.68,160875.0,23.0949,23.1631,23.0462,23.0657,160875.0
2024-11-04 14:30:00,23.67,23.7,23.64,23.65,105743.0,23.0559,23.0852,23.0267,23.0365,105743.0
2024-11-04 15:00:00,23.64,23.75,23.62,23.73,256387.0,23.0267,23.1339,23.0072,23.1144,256387.0
2024-11-04 15:30:00,23.73,23.74,23.51,23.53,573984.0,23.1144,23.1241,22.9001,22.9196,573984.0
2024-11-05 09:30:00,23.73,23.77,23.41,23.76,279492.0,23.1144,23.1533,22.8027,23.1436,279492.0
2024-11-05 10:00:00,23.77,23.77,23.55,23.66,249049.0,23.1533,23.1533,22.939,23.0462,249049.0
2024-11-05 10:30:00,23.66,23.76,23.63,23.7,156150.0,23.0462,23.1436,23.017,23.0852,156150.0
2024-11-05 11:00:00,23.7,23.8,23.68,23.71,121619.0,23.0852,23.1826,23.0657,23.0949,121619.0
2024-11-05 11:30:00,23.73,23.84,23.72,23.78,175054.0,23.1144,23.2215,23.1046,23.1631,175054.0
2024-11-05 12:00:00,23.79,23.8,23.7,23.72,131954.0,23.1728,23.1826,23.0852,23.1046,131954.0
2024-11-05 12:30:00,23.73,23.76,23.59,23.6,133857.0,23.1144,23.1436,22.978,22.9878,133857.0
2024-11-05 13:00:00,23.61,23.61,23.49,23.53,247068.0,22.9975,22.9975,22.8806,22.9196,247068.0
2024-11-05 13:30:00,23.53,23.55,23.38,23.45,278823.0,22.9196,22.939,22.7735,22.8416,278823.0
2024-11-05 14:00:00,23.46,23.49,23.41,23.45,212255.0,22.8514,22.8806,22.8027,22.8416,212255.0
2024-11-05 14:30:00,23.45,23.49,23.41,23.42,162526.0,22.8416,22.8806,22.8027,22.8124,162526.0
2024-11-05 15:00:00,23.42,23.51,23.39,23.48,230505.0,22.8124,22.9001,22.7832,22.8709,230505.0
2024-11-05 15:30:00,23.48,23.64,23.4,23.55,935707.0,22.8709,23.0267,22.7929,22.939,935707.0
2024-11-06 09:30:00,23.84,24.2,23.69,23.8,831869.0,23.2215,23.5722,23.0754,23.1826,831869.0
2024-11-06 10:00:00,23.8,24.34,23.8,24.26,578363.0,23.1826,23.7086,23.1826,23.6306,578363.0
2024-11-06 10:30:00,24.26,24.42,24.11,24.38,319023.0,23.6306,23.7865,23.4845,23.7475,319023.0
2024-11-06 11:00:00,24.4,24.48,24.33,24.34,399176.0,23.767,23.8449,23.6988,23.7086,399176.0
2024-11-06 11:30:00,24.35,24.39,24.25,24.38,273610.0,23.7183,23.7573,23.6209,23.7475,273610.0
2024-11-06 12:00:00,24.39,24.58,24.36,24.56,256796.0,23.7573,23.9423,23.728,23.9228,256796.0
2024-11-06 12:30:00,24.57,24.65,24.51,24.58,208098.0,23.9326,24.0105,23.8741,23.9423,208098.0
2024-11-06 13:00:00,24.57,24.75,24.52,24.72,492130.0,23.9326,24.1079,23.8839,24.0787,492130.0
2024-11-06 13:30:00,24.71,24.82,24.62,24.76,348213.0,24.069,24.1761,23.9813,24.1177,348213.0
2024-11-06 14:00:00,24.76,24.86,24.73,24.83,355499.0,24.1177,24.2151,24.0884,24.1858,355499.0
2024-11-06 14:30:00,24.83,24.95,24.82,24.91,409357.0,24.1858,24.3027,24.1761,24.2638,409357.0
2024-11-06 15:00:00,24.91,24.94,24.75,24.86,407693.0,24.2638,24.293,24.1079,24.2151,407693.0
2024-11-06 15:30:00,24.87,24.91,24.67,24.74,1387861.0,24.2248,24.2638,24.03,24.0982,1387861.0
2024-11-07 09:30:00,24.85,24.89,23.21,23.38,1922925.0,24.2053,24.2443,22.6079,22.7735,1922925.0
2024-11-07 10:00:00,23.39,23.53,23.15,23.31,1026481.0,22.7832,22.9196,22.5494,22.7053,1026481.0
2024-11-07 10:30:00,23.32,23.45,23.21,23.34,545871.0,22.715,22.8416,22.6079,22.7345,545871.0
2024-11-07 11:00:00,23.34,23.44,22.35,22.52,2880722.0,22.7345,22.8319,21.7702,21.9358,2880722.0
2024-11-07 11:30:00,22.52,22.73,22.15,22.64,1469619.0,21.9358,22.1403,21.5754,22.0527,1469619.0
2024-11-07 12:00:00,22.64,22.81,22.53,22.55,775914.0,22.0527,22.2182,21.9455,21.965,775914.0
2024-11-07 12:30:00,22.56,22.69,22.37,22.39,856446.0,21.9747,22.1014,21.7897,21.8091,856446.0
2024-11-07 13:00:00,22.4,22.59,22.36,22.44,687106.0,21.8189,22.004,21.7799,21.8578,687106.0
2024-11-07 13:30:00,22.43,22.5,22.4,22.48,390051.0,21.8481,21.9163,21.8189,21.8968,390051.0
2024-11-07 14:00:00,22.48,22.57,22.24,22.3,980186.0,21.8968,21.9845,21.663,21.7215,980186.0
2024-11-07 14:30:00,22.3,22.41,22.22,22.3,747160.0,21.7215,21.8286,21.6436,21.7215,747160.0
2024-11-07 15:00:00,22.31,22.36,22.16,22.16,948889.0,21.7312,21.7799,21.5851,21.5851,948889.0
2024-11-07 15:30:00,22.16,22.2,21.91,21.92,3213770.0,21.5851,21.6241,21.3416,21.3513,3213770.0
2024-11-08 09:30:00,21.97,22.25,21.77,21.95,1075113.0,21.4,21.6728,21.2052,21.3806,1075113.0
2024-11-08 10:00:00,21.95,21.95,21.56,21.59,1099382.0,21.3806,21.3806,21.0007,21.0299,1099382.0
2024-11-08 10:30:00,21.59,21.65,21.36,21.43,1254501.0,21.0299,21.0883,20.8059,20.874,1254501.0
2024-11-08 11:00:00,21.43,21.54,21.38,21.46,622640.0,20.874,20.9812,20.8253,20.9033,622640.0
2024-11-08 11:30:00,21.46,21.49,21.25,21.27,640443.0,20.9033,20.9325,20.6987,20.7182,640443.0
2024-11-08 12:00:00,21.27,21.33,21.18,21.25,486457.0,20.7182,20.7766,20.6305,20.6987,486457.0
2024-11-08 12:30:00,21.25,21.27,21.15,21.21,474762.0,20.6987,20.7182,20.6013,20.6598,474762.0
2024-11-08 13:00:00,21.22,21.29,21.2,21.25,309764.0,20.6695,20.7377,20.65,20.6987,309764.0
2024-11-08 13:30:00,21.25,21.33,21.22,21.32,349248.0,20.6987,20.7766,20.6695,20.7669,349248.0
2024-11-08 14:00:00,21.32,21.48,21.31,21.45,429734.0,20.7669,20.9228,20.7572,20.8935,429734.0
2024-11-08 14:30:00,21.45,21.68,21.42,21.63,469893.0,20.8935,21.1176,20.8643,21.0689,469893.0
2024-11-08 15:00:00,21.63,21.73,21.58,21.62,486980.0,21.0689,21.1663,21.0202,21.0591,486980.0
2024-11-08 15:30:00,21.63,21.79,21.55,21.77,1167994.0,21.0689,21.2247,20.9909,21.2052,1167994.0
2024-11-11 09:30:00,21.67,22.01,21.38,22.0,750591.0,21.1078,21.439,20.8253,21.4293,750591.0
2024-11-11 10:00:00,22.0,22.21,21.94,21.98,1033211.0,21.4293,21.6338,21.3708,21.4098,1033211.0
2024-11-11 10:30:00,21.98,22.21,21.93,22.18,412415.0,21.4098,21.6338,21.3611,21.6046,412415.0
2024-11-11 11:00:00,22.18,22.27,22.08,22.12,322527.0,21.6046,21.6923,21.5072,21.5461,322527.0
2024-11-11 11:30:00,22.12,22.16,22.04,22.11,327306.0,21.5461,21.5851,21.4682,21.5364,327306.0
2024-11-11 12:00:00,22.12,22.22,22.06,22.14,277601.0,21.5461,21.6436,21.4877,21.5656,277601.0
2024-11-11 12:30:00,22.14,22.24,22.09,22.23,228200.0,21.5656,21.663,21.5169,21.6533,228200.0
2024-11-11 13:00:00,22.23,22.27,22.12,22.16,302878.0,21.6533,21.6923,21.5461,21.5851,302878.0
2024-11-11 13:30:00,22.17,22.3,22.13,22.17,437154.0,21.5948,21.7215,21.5559,21.5948,437154.0
2024-11-11 14:00:00,22.17,22.28,22.11,22.19,481632.0,21.5948,21.702,21.5364,21.6143,481632.0
2024-11-11 14:30:00,22.19,22.24,22.13,22.14,297290.0,21.6143,21.663,21.5559,21.5656,297290.0
2024-11-11 15:00:00,22.14,22.15,22.07,22.09,292668.0,21.5656,21.5754,21.4974,21.5169,292668.0
2024-11-11 15:30:00,22.1,22.19,22.04,22.17,891866.0,21.5267,21.6143,21.4682,21.5948,891866.0
2024-11-12 09:30:00,22.18,22.55,22.16,22.48,477113.0,21.6046,21.965,21.5851,21.8968,477113.0
2024-11-12 10:00:00,22.48,22.53,22.38,22.41,306068.0,21.8968,21.9455,21.7994,21.8286,306068.0
2024-11-12 10:30:00,22.42,22.48,22.29,22.36,406387.0,21.8384,21.8968,21.7117,21.7799,406387.0
2024-11-12 11:00:00,22.36,22.36,22.19,22.25,220461.0,21.7799,21.7799,21.6143,21.6728,220461.0
2024-11-12 11:30:00,22.25,22.36,22.2,22.23,283218.0,21.6728,21.7799,21.6241,21.6533,283218.0
2024-11-12 12:00:00,22.23,22.3,22.18,22.19,171261.0,21.6533,21.7215,21.6046,21.6143,171261.0
2024-11-12 12:30:00,22.2,22.21,22.13,22.14,164253.0,21.6241,21.6338,21.5559,21.5656,164253.0
2024-11-12 13:00:00,22.14,22.18,22.06,22.07,173003.0,21.5656,21.6046,21.4877,21.4974,173003.0
2024-11-12 13:30:00,22.07,22.09,22.0,22.02,191134.0,21.4974,21.5169,21.4293,21.4487,191134.0
2024-11-12 14:00:00,22.02,22.15,22.01,22.1,209690.0,21.4487,21.5754,21.439,21.5267,209690.0
2024-11-12 14:30:00,22.1,22.13,22.06,22.11,154360.0,21.5267,21.5559,21.4877,21.5364,154360.0
2024-11-12 15:00:00,22.11,22.15,21.88,21.95,727290.0,21.5364,21.5754,21.3124,21.3806,727290.0
2024-11-12 15:30:00,21.94,21.98,21.85,21.86,1075843.0,21.3708,21.4098,21.2832,21.2929,1075843.0
2024-11-13 09:30:00,21.9,21.96,21.41,21.47,481096.0,21.3319,21.3903,20.8546,20.913,481096.0
2024-11-13 10:00:00,21.48,21.53,21.36,21.49,469281.0,20.9228,20.9715,20.8059,20.9325,469281.0
2024-11-13 10:30:00,21.48,21.56,21.36,21.51,248477.0,20.9228,21.0007,20.8059,20.952,248477.0
2024-11-13 11:00:00,21.52,21.73,21.51,21.7,213206.0,20.9617,21.1663,20.952,21.137,213206.0
2024-11-13 11:30:00,21.7,21.86,21.6,21.85,217401.0,21.137,21.2929,21.0396,21.2832,217401.0
2024-11-13 12:00:00,21.85,22.01,21.84,21.97,209081.0,21.2832,21.439,21.2734,21.4,209081.0
2024-11-13 12:30:00,21.97,22.14,21.96,22.11,196363.0,21.4,21.5656,21.3903,21.5364,196363.0
2024-11-13 13:00:00,22.11,22.21,22.1,22.19,231218.0,21.5364,21.6338,21.5267,21.6143,231218.0
2024-11-13 13:30:00,22.19,22.24,22.1,22.19,165890.0,21.6143,21.663,21.5267,21.6143,165890.0
2024-11-13 14:00:00,22.18,22.27,22.12,22.13,239330.0,21.6046,21.6923,21.5461,21.5559,239330.0
2024-11-13 14:30:00,22.13,22.16,22.01,22.03,541535.0,21.5559,21.5851,21.439,21.4585,541535.0
2024-11-13 15:00:00,22.03,22.1,22.0,22.07,415270.0,21.4585,21.5267,21.4293,21.4974,415270.0
2024-11-13 15:30:00,22.07,22.09,21.93,22.03,746840.0,21.4974,21.5169,21.3611,21.4585,746840.0
2024-11-14 09:30:00,22.32,22.57,22.27,22.45,546703.0,21.741,21.9845,21.6923,21.8676,546703.0
2024-11-14 10:00:00,22.45,22.5,22.35,22.42,304324.0,21.8676,21.9163,21.7702,21.8384,304324.0
2024-11-14 10:30:00,22.42,22.55,22.4,22.44,295492.0,21.8384,21.965,21.8189,21.8578,295492.0
2024-11-14 11:00:00,22.45,22.55,22.32,22.33,281745.0,21.8676,21.965,21.741,21.7507,281745.0
2024-11-14 11:30:00,22.34,22.38,22.22,22.27,245348.0,21.7604,21.7994,21.6436,21.6923,245348.0
2024-11-14 12:00:00,22.27,22.29,22.15,22.21,185452.0,21.6923,21.7117,21.5754,21.6338,185452.0
2024-11-14 12:30:00,22.21,22.22,22.12,22.18,190418.0,21.6338,21.6436,21.5461,21.6046,190418.0
2024-11-14 13:00:00,22.17,22.21,22.14,22.15,175827.0,21.5948,21.6338,21.5656,21.5754,175827.0
2024-11-14 13:30:00,22.14,22.24,22.12,22.21,198290.0,21.5656,21.663,21.5461,21.6338,198290.0
2024-11-14 14:00:00,22.21,22.37,22.21,22.34,222833.0,21.6338,21.7897,21.6338,21.7604,222833.0
2024-11-14 14:30:00,22.34,22.43,22.32,22.4,290709.0,21.7604,21.8481,21.741,21.8189,290709.0
2024-11-14 15:00:00,22.4,22.6,22.3,22.6,570130.0,21.8189,22.0137,21.7215,22.0137,570130.0
2024-11-14 15:30:00,22.6,22.65,22.5,22.59,1734384.0,22.0137,22.0624,21.9163,22.004,1734384.0
2024-11-15 09:30:00,22.69,23.21,22.67,23.04,843622.0,22.1014,22.6079,22.0819,22.4423,843622.0
2024-11-15 10:00:00,23.04,23.05,22.84,22.87,480720.0,22.4423,22.452,22.2475,22.2767,480720.0
2024-11-15 10:30:00,22.86,22.87,22.65,22.67,287255.0,22.2669,22.2767,22.0624,22.0819,287255.0
2024-11-15 11:00:00,22.66,22.69,22.42,22.51,327193.0,22.0721,22.1014,21.8384,21.926,327193.0
2024-11-15 11:30:00,22.51,22.52,22.39,22.49,235203.0,21.926,21.9358,21.8091,21.9065,235203.0
2024-11-15 12:00:00,22.48,22.49,22.42,22.43,202568.0,21.8968,21.9065,21.8384,21.8481,202568.0
2024-11-15 12:30:00,22.43,22.45,22.36,22.43,208972.0,21.8481,21.8676,21.7799,21.8481,208972.0
2024-11-15 13:00:00,22.43,22.44,22.3,22.35,406831.0,21.8481,21.8578,21.7215,21.7702,406831.0
2024-11-15 13:30:00,22.34,22.35,22.26,22.34,190015.0,21.7604,21.7702,21.6825,21.7604,190015.0
2024-11-15 14:00:00,22.34,22.38,22.3,22.33,190219.0,21.7604,21.7994,21.7215,21.7507,190219.0
2024-11-15 14:30:00,22.32,22.33,22.24,22.3,236426.0,21.741,21.7507,21.663,21.7215,236426.0
2024-11-15 15:00:00,22.3,22.39,22.29,22.36,274371.0,21.7215,21.8091,21.7117,21.7799,274371.0
2024-11-15 15:30:00,22.35,22.42,22.28,22.37,1409456.0,21.7702,21.8384,21.702,21.7897,1409456.0
2024-11-18 09:30:00,22.64,22.92,22.58,22.6,601479.0,22.0527,22.3254,21.9942,22.0137,601479.0
2024-11-18 10:00:00,22.62,22.78,22.58,22.76,245740.0,22.0332,22.189,21.9942,22.1695,245740.0
2024-11-18 10:30:00,22.76,22.76,22.64,22.65,252141.0,22.1695,22.1695,22.0527,22.0624,252141.0
2024-11-18 11:00:00,22.65,22.72,22.6,22.65,177827.0,22.0624,22.1306,22.0137,22.0624,177827.0
2024-11-18 11:30:00,22.66,22.75,22.64,22.71,174094.0,22.0721,22.1598,22.0527,22.1208,174094.0
2024-11-18 12:00:00,22.71,22.73,22.61,22.63,194755.0,22.1208,22.1403,22.0234,22.0429,194755.0
2024-11-18 12:30:00,22.62,22.67,22.58,22.64,213566.0,22.0332,22.0819,21.9942,22.0527,213566.0
2024-11-18 13:00:00,22.64,22.67,22.56,22.6,217993.0,22.0527,22.0819,21.9747,22.0137,217993.0
2024-11-18 13:30:00,22.6,22.61,22.52,22.61,230986.0,22.0137,22.0234,21.9358,22.0234,230986.0
2024-11-18 14:00:00,22.62,22.65,22.4,22.43,255249.0,22.0332,22.0624,21.8189,21.8481,255249.0
2024-11-18 14:30:00,22.43,22.44,22.34,22.4,225796.0,21.8481,21.8578,21.7604,21.8189,225796.0
2024-11-18 15:00:00,22.41,22.45,22.39,22.45,215264.0,21.8286,21.8676,21.8091,21.8676,215264.0
2024-11-18 15:30:00,22.45,22.5,22.36,22.47,789322.0,21.8676,21.9163,21.7799,21.8871,789322.0
2024-11-19 09:30:00,22.26,22.42,21.97,22.42,435057.0,21.6825,21.8384,21.4,21.8384,435057.0
2024-11-19 10:00:00,22.4,22.48,22.27,22.28,139252.0,21.8189,21.8968,21.6923,21.702,139252.0
2024-11-19 10:30:00,22.29,22.3,22.07,22.13,335802.0,21.7117,21.7215,21.4974,21.5559,335802.0
2024-11-19 11:00:00,22.13,22.18,22.07,22.15,158643.0,21.5559,21.6046,21.4974,21.5754,158643.0
2024-11-19 11:30:00,22.15,22.23,22.12,22.14,233601.0,21.5754,21.6533,21.5461,21.5656,233601.0
2024-11-19 12:00:00,22.14,22.17,22.06,22.11,205870.0,21.5656,21.5948,21.4877,21.5364,205870.0
2024-11-19 12:30:00,22.11,22.18,22.09,22.16,223247.0,21.5364,21.6046,21.5169,21.5851,223247.0
2024-11-19 13:00:00,22.15,22.16,22.04,22.05,97392.0,21.5754,21.5851,21.4682,21.478,97392.0
2024-11-19 13:30:00,22.05,22.05,21.91,22.02,222162.0,21.478,21.478,21.3416,21.4487,222162.0
2024-11-19 14:00:00,22.02,22.02,21.97,21.98,258664.0,21.4487,21.4487,21.4,21.4098,258664.0
2024-11-19 14:30:00,21.98,22.05,21.95,22.02,574821.0,21.4098,21.478,21.3806,21.4487,574821.0
2024-11-19 15:00:00,22.01,22.07,21.99,21.99,368499.0,21.439,21.4974,21.4195,21.4195,368499.0
2024-11-19 15:30:00,21.99,22.1,21.89,21.92,1721904.0,21.4195,21.5267,21.3221,21.3513,1721904.0
2024-11-20 09:30:00,21.95,22.44,21.95,22.34,361781.0,21.3806,21.8578,21.3806,21.7604,361781.0
2024-11-20 10:00:00,22.34,22.35,22.17,22.28,316810.0,21.7604,21.7702,21.5948,21.702,316810.0
2024-11-20 10:30:00,22.28,22.28,22.12,22.15,259195.0,21.702,21.702,21.5461,21.5754,259195.0
2024-11-20 11:00:00,22.14,22.16,22.05,22.07,132475.0,21.5656,21.5851,21.478,21.4974,132475.0
2024-11-20 11:30:00,22.07,22.21,22.06,22.16,118179.0,21.4974,21.6338,21.4877,21.5851,118179.0
2024-11-20 12:00:00,22.16,22.17,22.03,22.04,129646.0,21.5851,21.5948,21.4585,21.4682,129646.0
2024-11-20 12:30:00,22.03,22.13,21.98,22.09,140972.0,21.4585,21.5559,21.4098,21.5169,140972.0
2024-11-20 13:00:00,22.09,22.16,22.03,22.07,240460.0,21.5169,21.5851,21.4585,21.4974,240460.0
2024-11-20 13:30:00,22.06,22.11,21.99,22.01,132935.0,21.4877,21.5364,21.4195,21.439,132935.0
2024-11-20 14:00:00,22.0,22.03,21.95,22.0,301423.0,21.4293,21.4585,21.3806,21.4293,301423.0
2024-11-20 14:30:00,22.01,22.11,21.99,22.07,165532.0,21.439,21.5364,21.4195,21.4974,165532.0
2024-11-20 15:00:00,22.07,22.18,22.06,22.14,183871.0,21.4974,21.6046,21.4877,21.5656,183871.0
2024-11-20 15:30:00,22.15,22.2,22.11,22.13,586302.0,21.5754,21.6241,21.5364,21.5559,586302.0
2024-11-21 09:30:00,22.27,22.38,22.21,22.29,249836.0,21.6923,21.7994,21.6338,21.7117,249836.0
2024-11-21 10:00:00,22.3,22.5,22.24,22.41,440607.0,21.7215,21.9163,21.663,21.8286,440607.0
2024-11-21 10:30:00,22.41,22.59,22.4,22.51,395819.0,21.8286,22.004,21.8189,21.926,395819.0
2024-11-21 11:00:00,22.51,22.54,22.37,22.38,280068.0,21.926,21.9553,21.7897,21.7994,280068.0
2024-11-21 11:30:00,22.37,22.38,22.26,22.35,199519.0,21.7897,21.7994,21.6825,21.7702,199519.0
2024-11-21 12:00:00,22.35,22.35,22.25,22.29,117573.0,21.7702,21.7702,21.6728,21.7117,117573.0
2024-11-21 12:30:00,22.3,22.32,22.22,22.28,156830.0,21.7215,21.741,21.6436,21.702,156830.0
2024-11-21 13:00:00,22.27,22.35,22.22,22.35,126461.0,21.6923,21.7702,21.6436,21.7702,126461.0
2024-11-21 13:30:00,22.35,22.38,22.29,22.38,165232.0,21.7702,21.7994,21.7117,21.7994,165232.0
2024-11-21 14:00:00,22.38,22.47,22.35,22.42,215590.0,21.7994,21.8871,21.7702,21.8384,215590.0
2024-11-21 14:30:00,22.42,22.51,22.38,22.48,271611.0,21.8384,21.926,21.7994,21.8968,271611.0
2024-11-21 15:00:00,22.48,22.54,22.43,22.49,293345.0,21.8968,21.9553,21.8481,21.9065,293345.0
2024-11-21 15:30:00,22.48,22.54,22.4,22.44,808030.0,21.8968,21.9553,21.8189,21.8578,808030.0
2024-11-22 09:30:00,22.29,22.84,22.26,22.75,320687.0,21.7117,22.2475,21.6825,22.1598,320687.0
2024-11-22 10:00:00,22.77,22.9,22.68,22.72,299721.0,22.1793,22.3059,22.0916,22.1306,299721.0
2024-11-22 10:30:00,22.73,22.83,22.71,22.81,119164.0,22.1403,22.2377,22.1208,22.2182,119164.0
2024-11-22 11:00:00,22.82,22.85,22.69,22.85,216134.0,22.228,22.2572,22.1014,22.2572,216134.0
2024-11-22 11:30:00,22.85,22.88,22.76,22.81,199765.0,22.2572,22.2864,22.1695,22.2182,199765.0
2024-11-22 12:00:00,22.82,22.87,22.8,22.86,151180.0,22.228,22.2767,22.2085,22.2669,151180.0
2024-11-22 12:30:00,22.86,22.99,22.8,22.96,413173.0,22.2669,22.3936,22.2085,22.3644,413173.0
2024-11-22 13:00:00,22.96,22.98,22.86,22.86,193110.0,22.3644,22.3838,22.2669,22.2669,193110.0
2024-11-22 13:30:00,22.86,22.92,22.83,22.87,226821.0,22.2669,22.3254,22.2377,22.2767,226821.0
2024-11-22 14:00:00,22.87,22.87,22.75,22.76,163870.0,22.2767,22.2767,22.1598,22.1695,163870.0
2024-11-22 14:30:00,22.76,22.82,22.75,22.76,96931.0,22.1695,22.228,22.1598,22.1695,96931.0
2024-11-22 15:00:00,22.76,22.81,22.7,22.79,289839.0,22.1695,22.2182,22.1111,22.1988,289839.0
2024-11-22 15:30:00,22.79,22.81,22.68,22.76,983022.0,22.1988,22.2182,22.0916,22.1695,983022.0
2024-11-25 09:30:00,22.79,22.98,22.67,22.89,455424.0,22.1988,22.3838,22.0819,22.2962,455424.0
2024-11-25 10:00:00,22.9,22.91,22.73,22.84,410205.0,22.3059,22.3157,22.1403,22.2475,410205.0
2024-11-25 10:30:00,22.84,22.93,22.76,22.79,189118.0,22.2475,22.3351,22.1695,22.1988,189118.0
2024-11-25 11:00:00,22.79,22.8,22.67,22.73,310947.0,22.1988,22.2085,22.0819,22.1403,310947.0
2024-11-25 11:30:00,22.73,22.8,22.53,22.58,187809.0,22.1403,22.2085,21.9455,21.9942,187809.0
2024-11-25 12:00:00,22.58,22.67,22.51,22.56,165097.0,21.9942,22.0819,21.926,21.9747,165097.0
2024-11-25 12:30:00,22.57,22.59,22.46,22.47,200832.0,21.9845,22.004,21.8773,21.8871,200832.0
2024-11-25 13:00:00,22.46,22.53,22.43,22.53,213877.0,21.8773,21.9455,21.8481,21.9455,213877.0
2024-11-25 13:30:00,22.52,22.65,22.49,22.64,224221.0,21.9358,22.0624,21.9065,22.0527,224221.0
2024-11-25 14:00:00,22.64,22.76,22.61,22.64,287124.0,22.0527,22.1695,22.0234,22.0527,287124.0
2024-11-25 14:30:00,22.64,22.64,22.57,22.64,130477.0,22.0527,22.0527,21.9845,22.0527,130477.0
2024-11-25 15:00:00,22.64,22.73,22.61,22.69,200890.0,22.0527,22.1403,22.0234,22.1014,200890.0
2024-11-25 15:30:00,22.69,22.72,22.61,22.69,802941.0,22.1014,22.1306,22.0234,22.1014,802941.0
2024-11-26 09:30:00,22.75,22.84,22.24,22.27,337611.0,22.1598,22.2475,21.663,21.6923,337611.0
2024-11-26 10:00:00,22.27,22.51,22.24,22.45,419734.0,21.6923,21.926,21.663,21.8676,419734.0
2024-11-26 10:30:00,22.45,22.57,22.42,22.5,157984.0,21.8676,21.9845,21.8384,21.9163,157984.0
2024-11-26 11:00:00,22.5,22.56,22.41,22.53,240255.0,21.9163,21.9747,21.8286,21.9455,240255.0
2024-11-26 11:30:00,22.53,22.59,22.33,22.34,131333.0,21.9455,22.004,21.7507,21.7604,131333.0
2024-11-26 12:00:00,22.34,22.41,22.29,22.39,171988.0,21.7604,21.8286,21.7117,21.8091,171988.0
2024-11-26 12:30:00,22.39,22.5,22.39,22.43,227009.0,21.8091,21.9163,21.8091,21.8481,227009.0
2024-11-26 13:00:00,22.43,22.49,22.4,22.45,135626.0,21.8481,21.9065,21.8189,21.8676,135626.0
2024-11-26 13:30:00,22.45,22.53,22.39,22.52,210509.0,21.8676,21.9455,21.8091,21.9358,210509.0
2024-11-26 14:00:00,22.51,22.55,22.44,22.53,131602.0,21.926,21.965,21.8578,21.9455,131602.0
2024-11-26 14:30:00,22.53,22.55,22.47,22.48,174005.0,21.9455,21.965,21.8871,21.8968,174005.0
2024-11-26 15:00:00,22.47,22.49,22.41,22.44,149797.0,21.8871,21.9065,21.8286,21.8578,149797.0
2024-11-26 15:30:00,22.43,22.55,22.35,22.53,512634.0,21.8481,21.965,21.7702,21.9455,512634.0
2024-11-27 09:30:00,22.54,23.14,22.51,22.96,593274.0,21.9553,22.5397,21.926,22.3644,593274.0
2024-11-27 10:00:00,22.95,22.97,22.62,22.68,222195.0,22.3546,22.3741,22.0332,22.0916,222195.0
2024-11-27 10:30:00,22.68,22.73,22.57,22.66,185777.0,22.0916,22.1403,21.9845,22.0721,185777.0
2024-11-27 11:00:00,22.66,22.78,22.64,22.64,155879.0,22.0721,22.189,22.0527,22.0527,155879.0
2024-11-27 11:30:00,22.63,22.68,22.57,22.58,104226.0,22.0429,22.0916,21.9845,21.9942,104226.0
2024-11-27 12:00:00,22.58,22.59,22.43,22.48,228268.0,21.9942,22.004,21.8481,21.8968,228268.0
2024-11-27 12:30:00,22.48,22.5,22.44,22.44,98972.0,21.8968,21.9163,21.8578,21.8578,98972.0
2024-11-27 13:00:00,22.45,22.47,22.37,22.38,97696.0,21.8676,21.8871,21.7897,21.7994,97696.0
2024-11-27 13:30:00,22.38,22.41,22.36,22.39,122595.0,21.7994,21.8286,21.7799,21.8091,122595.0
2024-11-27 14:00:00,22.39,22.52,22.39,22.46,164626.0,21.8091,21.9358,21.8091,21.8773,164626.0
2024-11-27 14:30:00,22.46,22.53,22.4,22.53,124279.0,21.8773,21.9455,21.8189,21.9455,124279.0
2024-11-27 15:00:00,22.53,22.62,22.51,22.6,258505.0,21.9455,22.0332,21.926,22.0137,258505.0
2024-11-27 15:30:00,22.6,22.63,22.47,22.54,694269.0,22.0137,22.0429,21.8871,21.9553,694269.0
2024-11-29 09:30:00,22.58,22.68,22.48,22.49,317108.0,21.9942,22.0916,21.8968,21.9065,317108.0
2024-11-29 10:00:00,22.47,22.56,22.46,22.51,237221.0,21.8871,21.9747,21.8773,21.926,237221.0
2024-11-29 10:30:00,22.5,22.67,22.49,22.66,147363.0,21.9163,22.0819,21.9065,22.0721,147363.0
2024-11-29 11:00:00,22.64,22.68,22.57,22.59,96058.0,22.0527,22.0916,21.9845,22.004,96058.0
2024-11-29 11:30:00,22.59,22.61,22.46,22.5,149973.0,22.004,22.0234,21.8773,21.9163,149973.0
2024-11-29 12:00:00,22.5,22.6,22.47,22.58,131038.0,21.9163,22.0137,21.8871,21.9942,131038.0
2024-11-29 12:30:00,22.58,22.66,22.56,22.63,381366.0,21.9942,22.0721,21.9747,22.0429,381366.0
2024-12-02 09:30:00,22.56,22.75,22.16,22.24,507359.0,21.9747,22.1598,21.5851,21.663,507359.0
2024-12-02 10:00:00,22.23,22.34,22.16,22.3,431644.0,21.6533,21.7604,21.5851,21.7215,431644.0
2024-12-02 10:30:00,22.3,22.33,22.08,22.17,325357.0,21.7215,21.7507,21.5072,21.5948,325357.0
2024-12-02 11:00:00,22.17,22.17,21.99,22.07,335155.0,21.5948,21.5948,21.4195,21.4974,335155.0
2024-12-02 11:30:00,22.07,22.12,22.02,22.02,220336.0,21.4974,21.5461,21.4487,21.4487,220336.0
2024-12-02 12:00:00,22.02,22.12,22.01,22.09,170164.0,21.4487,21.5461,21.439,21.5169,170164.0
2024-12-02 12:30:00,22.09,22.27,22.07,22.25,129030.0,21.5169,21.6923,21.4974,21.6728,129030.0
2024-12-02 13:00:00,22.25,22.32,22.21,22.24,148429.0,21.6728,21.741,21.6338,21.663,148429.0
2024-12-02 13:30:00,22.25,22.26,22.16,22.18,109344.0,21.6728,21.6825,21.5851,21.6046,109344.0
2024-12-02 14:00:00,22.18,22.2,22.11,22.14,235227.0,21.6046,21.6241,21.5364,21.5656,235227.0
2024-12-02 14:30:00,22.14,22.21,22.12,22.19,228575.0,21.5656,21.6338,21.5461,21.6143,228575.0
2024-12-02 15:00:00,22.19,22.3,22.15,22.29,199823.0,21.6143,21.7215,21.5754,21.7117,199823.0
2024-12-02 15:30:00,22.29,22.41,22.26,22.34,852006.0,21.7117,21.8286,21.6825,21.7604,852006.0
2024-12-03 09:30:00,22.58,22.75,22.44,22.44,421285.0,21.9942,22.1598,21.8578,21.8578,421285.0
2024-12-03 10:00:00,22.44,22.51,22.32,22.44,220645.0,21.8578,21.926,21.741,21.8578,220645.0
2024-12-03 10:30:00,22.44,22.54,22.42,22.47,147472.0,21.8578,21.9553,21.8384,21.8871,147472.0
2024-12-03 11:00:00,22.48,22.56,22.41,22.51,138479.0,21.8968,21.9747,21.8286,21.926,138479.0
2024-12-03 11:30:00,22.51,22.55,22.48,22.51,324039.0,21.926,21.965,21.8968,21.926,324039.0
2024-12-03 12:00:00,22.51,22.52,22.43,22.45,125702.0,21.926,21.9358,21.8481,21.8676,125702.0
2024-12-03 12:30:00,22.44,22.59,22.43,22.53,186366.0,21.8578,22.004,21.8481,21.9455,186366.0
2024-12-03 13:00:00,22.53,22.54,22.45,22.53,170019.0,21.9455,21.9553,21.8676,21.9455,170019.0
2024-12-03 13:30:00,22.52,22.56,22.48,22.54,182839.0,21.9358,21.9747,21.8968,21.9553,182839.0
2024-12-03 14:00:00,22.53,22.6,22.51,22.53,222627.0,21.9455,22.0137,21.926,21.9455,222627.0
2024-12-03 14:30:00,22.53,22.56,22.45,22.49,260310.0,21.9455,21.9747,21.8676,21.9065,260310.0
2024-12-03 15:00:00,22.49,22.55,22.47,22.54,145222.0,21.9065,21.965,21.8871,21.9553,145222.0
2024-12-03 15:30:00,22.54,22.55,22.41,22.42,632682.0,21.9553,21.965,21.8286,21.8384,632682.0
2024-12-04 09:30:00,22.31,22.68,22.31,22.51,398043.0,21.7312,22.0916,21.7312,21.926,398043.0
2024-12-04 10:00:00,22.5,22.5,22.18,22.29,362481.0,21.9163,21.9163,21.6046,21.7117,362481.0
2024-12-04 10:30:00,22.3,22.35,22.2,22.28,298958.0,21.7215,21.7702,21.6241,21.702,298958.0
2024-12-04 11:00:00,22.28,22.29,22.16,22.25,238532.0,21.702,21.7117,21.5851,21.6728,238532.0
2024-12-04 11:30:00,22.26,22.33,22.24,22.26,118106.0,21.6825,21.7507,21.663,21.6825,118106.0
2024-12-04 12:00:00,22.26,22.3,22.13,22.13,281797.0,21.6825,21.7215,21.5559,21.5559,281797.0
2024-12-04 12:30:00,22.13,22.23,22.09,22.17,233766.0,21.5559,21.6533,21.5169,21.5948,233766.0
2024-12-04 13:00:00,22.18,22.23,21.98,21.99,248844.0,21.6046,21.6533,21.4098,21.4195,248844.0
2024-12-04 13:30:00,21.99,22.15,21.94,22.14,374446.0,21.4195,21.5754,21.3708,21.5656,374446.0
2024-12-04 14:00:00,22.14,22.17,22.02,22.07,479106.0,21.5656,21.5948,21.4487,21.4974,479106.0
2024-12-04 14:30:00,22.06,22.13,21.98,22.07,497139.0,21.4877,21.5559,21.4098,21.4974,497139.0
2024-12-04 15:00:00,22.06,22.11,22.0,22.05,537480.0,21.4877,21.5364,21.4293,21.478,537480.0
2024-12-04 15:30:00,22.05,22.23,22.04,22.22,1061654.0,21.478,21.6533,21.4682,21.6436,1061654.0
2024-12-05 09:30:00,22.3,22.58,22.22,22.56,806621.0,21.7215,21.9942,21.6436,21.9747,806621.0
2024-12-05 10:00:00,22.55,22.56,22.2,22.21,270790.0,21.965,21.9747,21.6241,21.6338,270790.0
2024-12-05 10:30:00,22.2,22.22,22.08,22.09,299503.0,21.6241,21.6436,21.5072,21.5169,299503.0
2024-12-05 11:00:00,22.08,22.1,21.99,22.04,268300.0,21.5072,21.5267,21.4195,21.4682,268300.0
2024-12-05 11:30:00,22.04,22.07,21.93,21.99,311070.0,21.4682,21.4974,21.3611,21.4195,311070.0
2024-12-05 12:00:00,21.99,22.04,21.91,21.93,294868.0,21.4195,21.4682,21.3416,21.3611,294868.0
2024-12-05 12:30:00,21.93,22.01,21.9,22.0,203930.0,21.3611,21.439,21.3319,21.4293,203930.0
2024-12-05 13:00:00,22.0,22.03,21.94,22.0,324051.0,21.4293,21.4585,21.3708,21.4293,324051.0
2024-12-05 13:30:00,21.99,22.05,21.96,22.0,230620.0,21.4195,21.478,21.3903,21.4293,230620.0
2024-12-05 14:00:00,22.01,22.02,21.95,22.0,324215.0,21.439,21.4487,21.3806,21.4293,324215.0
2024-12-05 14:30:00,22.0,22.05,21.99,22.02,131048.0,21.4293,21.478,21.4195,21.4487,131048.0
2024-12-05 15:00:00,22.02,22.03,21.94,21.98,415084.0,21.4487,21.4585,21.3708,21.4098,415084.0
2024-12-05 15:30:00,21.98,22.03,21.82,21.85,1084708.0,21.4098,21.4585,21.2539,21.2832,1084708.0
2024-12-06 09:30:00,21.78,21.86,21.15,21.17,1003437.0,21.215,21.2929,20.6013,20.6208,1003437.0
2024-12-06 10:00:00,21.17,21.25,21.0,21.05,995538.0,20.6208,20.6987,20.4552,20.5039,995538.0
2024-12-06 10:30:00,21.05,21.34,20.95,21.29,784996.0,20.5039,20.7864,20.4065,20.7377,784996.0
2024-12-06 11:00:00,21.28,21.44,21.22,21.41,365999.0,20.7279,20.8838,20.6695,20.8546,365999.0
2024-12-06 11:30:00,21.41,21.44,21.34,21.36,208622.0,20.8546,20.8838,20.7864,20.8059,208622.0
2024-12-06 12:00:00,21.37,21.37,21.21,21.26,262944.0,20.8156,20.8156,20.6598,20.7085,262944.0
2024-12-06 12:30:00,21.26,21.31,21.21,21.26,251635.0,20.7085,20.7572,20.6598,20.7085,251635.0
2024-12-06 13:00:00,21.25,21.38,21.23,21.27,388753.0,20.6987,20.8253,20.6792,20.7182,388753.0
2024-12-06 13:30:00,21.26,21.36,21.22,21.35,197234.0,20.7085,20.8059,20.6695,20.7961,197234.0
2024-12-06 14:00:00,21.34,21.38,21.26,21.3,310083.0,20.7864,20.8253,20.7085,20.7474,310083.0
2024-12-06 14:30:00,21.3,21.34,21.23,21.25,306695.0,20.7474,20.7864,20.6792,20.6987,306695.0
2024-12-06 15:00:00,21.25,21.37,21.24,21.35,312166.0,20.6987,20.8156,20.689,20.7961,312166.0
2024-12-06 15:30:00,21.34,21.47,21.33,21.42,892993.0,20.7864,20.913,20.7766,20.8643,892993.0
2024-12-09 09:30:00,21.89,22.28,21.63,22.23,763676.0,21.3221,21.702,21.0689,21.6533,763676.0
2024-12-09 10:00:00,22.23,22.36,22.19,22.25,440924.0,21.6533,21.7799,21.6143,21.6728,440924.0
2024-12-09 10:30:00,22.25,22.48,22.21,22.48,331704.0,21.6728,21.8968,21.6338,21.8968,331704.0
2024-12-09 11:00:00,22.47,22.6,22.41,22.54,460236.0,21.8871,22.0137,21.8286,21.9553,460236.0
2024-12-09 11:30:00,22.53,22.63,22.44,22.6,390552.0,21.9455,22.0429,21.8578,22.0137,390552.0
2024-12-09 12:00:00,22.61,22.64,22.54,22.59,314325.0,22.0234,22.0527,21.9553,22.004,314325.0
2024-12-09 12:30:00,22.58,22.71,22.57,22.69,182473.0,21.9942,22.1208,21.9845,22.1014,182473.0
2024-12-09 13:00:00,22.68,22.69,22.44,22.55,465759.0,22.0916,22.1014,21.8578,21.965,465759.0
2024-12-09 13:30:00,22.54,22.56,22.49,22.5,156010.0,21.9553,21.9747,21.9065,21.9163,156010.0
2024-12-09 14:00:00,22.5,22.51,22.28,22.36,516355.0,21.9163,21.926,21.702,21.7799,516355.0
2024-12-09 14:30:00,22.36,22.41,22.26,22.28,383398.0,21.7799,21.8286,21.6825,21.702,383398.0
2024-12-09 15:00:00,22.28,22.36,22.23,22.35,419288.0,21.702,21.7799,21.6533,21.7702,419288.0
2024-12-09 15:30:00,22.35,22.38,22.21,22.27,1366405.0,21.7702,21.7994,21.6338,21.6923,1366405.0
2024-12-10 09:30:00,22.31,22.44,22.02,22.05,288642.0,21.7312,21.8578,21.4487,21.478,288642.0
2024-12-10 10:00:00,22.05,22.28,22.01,22.28,148746.0,21.478,21.702,21.439,21.702,148746.0
2024-12-10 10:30:00,22.28,22.5,22.28,22.5,255044.0,21.702,21.9163,21.702,21.9163,255044.0
2024-12-10 11:00:00,22.5,22.54,22.41,22.54,205308.0,21.9163,21.9553,21.8286,21.9553,205308.0
2024-12-10 11:30:00,22.54,22.55,22.34,22.36,170852.0,21.9553,21.965,21.7604,21.7799,170852.0
2024-12-10 12:00:00,22.36,22.38,22.31,22.35,109904.0,21.7799,21.7994,21.7312,21.7702,109904.0
2024-12-10 12:30:00,22.35,22.41,22.34,22.37,196618.0,21.7702,21.8286,21.7604,21.7897,196618.0
2024-12-10 13:00:00,22.36,22.39,22.3,22.31,194987.0,21.7799,21.8091,21.7215,21.7312,194987.0
2024-12-10 13:30:00,22.3,22.52,22.3,22.46,205539.0,21.7215,21.9358,21.7215,21.8773,205539.0
2024-12-10 14:00:00,22.46,22.51,22.44,22.44,129198.0,21.8773,21.926,21.8578,21.8578,129198.0
2024-12-10 14:30:00,22.45,22.51,22.41,22.51,174104.0,21.8676,21.926,21.8286,21.926,174104.0
2024-12-10 15:00:00,22.5,22.51,22.31,22.33,192169.0,21.9163,21.926,21.7312,21.7507,192169.0
2024-12-10 15:30:00,22.33,22.33,22.16,22.28,591776.0,21.7507,21.7507,21.5851,21.702,591776.0
2024-12-11 09:30:00,22.34,22.38,21.98,22.23,392331.0,21.7604,21.7994,21.4098,21.6533,392331.0
2024-12-11 10:00:00,22.23,22.4,22.17,22.39,361113.0,21.6533,21.8189,21.5948,21.8091,361113.0
2024-12-11 10:30:00,22.38,22.45,22.19,22.21,731090.0,21.7994,21.8676,21.6143,21.6338,731090.0
2024-12-11 11:00:00,22.21,22.24,22.09,22.21,221357.0,21.6338,21.663,21.5169,21.6338,221357.0
2024-12-11 11:30:00,22.21,22.31,22.16,22.17,169406.0,21.6338,21.7312,21.5851,21.5948,169406.0
2024-12-11 12:00:00,22.16,22.24,22.14,22.2,209157.0,21.5851,21.663,21.5656,21.6241,209157.0
2024-12-11 12:30:00,22.19,22.23,22.14,22.14,210425.0,21.6143,21.6533,21.5656,21.5656,210425.0
2024-12-11 13:00:00,22.15,22.26,22.15,22.25,190473.0,21.5754,21.6825,21.5754,21.6728,190473.0
2024-12-11 13:30:00,22.26,22.27,22.15,22.17,340766.0,21.6825,21.6923,21.5754,21.5948,340766.0
2024-12-11 14:00:00,22.17,22.25,22.15,22.25,161321.0,21.5948,21.6728,21.5754,21.6728,161321.0
2024-12-11 14:30:00,22.25,22.3,22.22,22.26,207304.0,21.6728,21.7215,21.6436,21.6825,207304.0
2024-12-11 15:00:00,22.26,22.33,22.24,22.32,220211.0,21.6825,21.7507,21.663,21.741,220211.0
2024-12-11 15:30:00,22.32,22.39,22.27,22.38,910819.0,21.741,21.8091,21.6923,21.7994,910819.0
2024-12-12 09:30:00,22.22,22.53,22.18,22.45,338925.0,21.6436,21.9455,21.6046,21.8676,338925.0
2024-12-12 10:00:00,22.45,22.47,22.32,22.36,342984.0,21.8676,21.8871,21.741,21.7799,342984.0
2024-12-12 10:30:00,22.37,22.6,22.35,22.57,223292.0,21.7897,22.0137,21.7702,21.9845,223292.0
2024-12-12 11:00:00,22.57,22.6,22.49,22.55,138737.0,21.9845,22.0137,21.9065,21.965,138737.0
2024-12-12 11:30:00,22.54,22.6,22.48,22.54,151797.0,21.9553,22.0137,21.8968,21.9553,151797.0
2024-12-12 12:00:00,22.54,22.8,22.52,22.77,185258.0,21.9553,22.2085,21.9358,22.1793,185258.0
2024-12-12 12:30:00,22.76,22.82,22.74,22.82,208859.0,22.1695,22.228,22.1501,22.228,208859.0
2024-12-12 13:00:00,22.82,22.89,22.81,22.85,196506.0,22.228,22.2962,22.2182,22.2572,196506.0
2024-12-12 13:30:00,22.85,22.86,22.69,22.71,192507.0,22.2572,22.2669,22.1014,22.1208,192507.0
2024-12-12 14:00:00,22.71,22.92,22.69,22.88,525328.0,22.1208,22.3254,22.1014,22.2864,525328.0
2024-12-12 14:30:00,22.88,22.94,22.84,22.92,322865.0,22.2864,22.3449,22.2475,22.3254,322865.0
2024-12-12 15:00:00,22.91,22.95,22.89,22.91,292122.0,22.3157,22.3546,22.2962,22.3157,292122.0
2024-12-12 15:30:00,22.91,23.03,22.89,22.93,1525871.0,22.3157,22.4325,22.2962,22.3351,1525871.0
2024-12-13 09:30:00,22.99,23.06,22.68,22.8,231353.0,22.3936,22.4618,22.0916,22.2085,231353.0
2024-12-13 10:00:00,22.8,22.9,22.76,22.89,178629.0,22.2085,22.3059,22.1695,22.2962,178629.0
2024-12-13 10:30:00,22.89,22.9,22.75,22.84,210862.0,22.2962,22.3059,22.1598,22.2475,210862.0
2024-12-13 11:00:00,22.85,22.88,22.77,22.87,169548.0,22.2572,22.2864,22.1793,22.2767,169548.0
2024-12-13 11:30:00,22.87,23.01,22.86,23.01,230426.0,22.2767,22.4131,22.2669,22.4131,230426.0
2024-12-13 12:00:00,23.01,23.04,22.93,22.99,128723.0,22.4131,22.4423,22.3351,22.3936,128723.0
2024-12-13 12:30:00,22.98,23.01,22.94,22.99,72974.0,22.3838,22.4131,22.3449,22.3936,72974.0
2024-12-13 13:00:00,23.0,23.1,22.98,23.07,166185.0,22.4033,22.5007,22.3838,22.4715,166185.0
2024-12-13 13:30:00,23.06,23.06,22.87,22.88,107930.0,22.4618,22.4618,22.2767,22.2864,107930.0
2024-12-13 14:00:00,22.87,23.01,22.87,22.89,177178.0,22.2767,22.4131,22.2767,22.2962,177178.0
2024-12-13 14:30:00,22.89,22.94,22.87,22.92,126049.0,22.2962,22.3449,22.2767,22.3254,126049.0
2024-12-13 15:00:00,22.93,22.93,22.83,22.84,285763.0,22.3351,22.3351,22.2377,22.2475,285763.0
2024-12-13 15:30:00,22.83,22.91,22.77,22.87,620119.0,22.2377,22.3157,22.1793,22.2767,620119.0
2024-12-16 09:30:00,22.72,22.74,22.16,22.18,545785.0,22.1306,22.1501,21.5851,21.6046,545785.0
2024-12-16 10:00:00,22.18,22.28,21.97,22.0,508442.0,21.6046,21.702,21.4,21.4293,508442.0
2024-12-16 10:30:00,21.99,22.08,21.82,22.08,542087.0,21.4195,21.5072,21.2539,21.5072,542087.0
2024-12-16 11:00:00,22.08,22.08,21.93,21.95,375845.0,21.5072,21.5072,21.3611,21.3806,375845.0
2024-12-16 11:30:00,21.95,22.01,21.88,21.91,214158.0,21.3806,21.439,21.3124,21.3416,214158.0
2024-12-16 12:00:00,21.91,21.98,21.89,21.96,225305.0,21.3416,21.4098,21.3221,21.3903,225305.0
2024-12-16 12:30:00,21.96,22.07,21.94,21.95,323060.0,21.3903,21.4974,21.3708,21.3806,323060.0
2024-12-16 13:00:00,21.94,21.98,21.89,21.92,220146.0,21.3708,21.4098,21.3221,21.3513,220146.0
2024-12-16 13:30:00,21.92,22.01,21.87,21.95,359684.0,21.3513,21.439,21.3026,21.3806,359684.0
2024-12-16 14:00:00,21.96,22.02,21.94,21.98,244285.0,21.3903,21.4487,21.3708,21.4098,244285.0
2024-12-16 14:30:00,21.98,22.06,21.95,22.04,203335.0,21.4098,21.4877,21.3806,21.4682,203335.0
2024-12-16 15:00:00,22.04,22.05,21.97,21.98,338979.0,21.4682,21.478,21.4,21.4098,338979.0
2024-12-16 15:30:00,21.98,22.04,21.92,21.95,1013674.0,21.4098,21.4682,21.3513,21.3806,1013674.0
2024-12-17 09:30:00,21.47,21.7,21.16,21.2,633803.0,20.913,21.137,20.6111,20.65,633803.0
2024-12-17 10:00:00,21.2,21.21,20.96,21.03,447422.0,20.65,20.6598,20.4162,20.4844,447422.0
2024-12-17 10:30:00,21.03,21.04,20.58,20.64,670868.0,20.4844,20.4942,20.0461,20.1045,670868.0
2024-12-17 11:00:00,20.64,20.74,20.63,20.64,582889.0,20.1045,20.2019,20.0948,20.1045,582889.0
2024-12-17 11:30:00,20.65,20.68,20.54,20.61,763417.0,20.1143,20.1435,20.0071,20.0753,763417.0
2024-12-17 12:00:00,20.61,20.63,20.45,20.46,580450.0,20.0753,20.0948,19.9195,19.9292,580450.0
2024-12-17 12:30:00,20.46,20.72,20.45,20.71,372593.0,19.9292,20.1825,19.9195,20.1727,372593.0
2024-12-17 13:00:00,20.71,20.76,20.64,20.68,265060.0,20.1727,20.2214,20.1045,20.1435,265060.0
2024-12-17 13:30:00,20.69,20.82,20.68,20.82,531411.0,20.1532,20.2799,20.1435,20.2799,531411.0
2024-12-17 14:00:00,20.82,20.91,20.77,20.91,537494.0,20.2799,20.3675,20.2312,20.3675,537494.0
2024-12-17 14:30:00,20.91,21.02,20.9,20.96,554847.0,20.3675,20.4747,20.3578,20.4162,554847.0
2024-12-17 15:00:00,20.96,21.04,20.92,21.0,435422.0,20.4162,20.4942,20.3773,20.4552,435422.0
2024-12-17 15:30:00,21.01,21.13,21.0,21.06,1158531.0,20.4649,20.5818,20.4552,20.5136,1158531.0
2024-12-18 09:30:00,21.24,21.36,21.08,21.24,370356.0,20.689,20.8059,20.5331,20.689,370356.0
2024-12-18 10:00:00,21.23,21.28,21.08,21.11,268654.0,20.6792,20.7279,20.5331,20.5623,268654.0
2024-12-18 10:30:00,21.11,21.26,21.06,21.25,321849.0,20.5623,20.7085,20.5136,20.6987,321849.0
2024-12-18 11:00:00,21.25,21.42,21.15,21.37,406490.0,20.6987,20.8643,20.6013,20.8156,406490.0
2024-12-18 11:30:00,21.36,21.37,21.24,21.27,172974.0,20.8059,20.8156,20.689,20.7182,172974.0
2024-12-18 12:00:00,21.27,21.4,21.23,21.33,214506.0,20.7182,20.8448,20.6792,20.7766,214506.0
2024-12-18 12:30:00,21.32,21.42,21.31,21.35,237978.0,20.7669,20.8643,20.7572,20.7961,237978.0
2024-12-18 13:00:00,21.35,21.49,21.35,21.42,306522.0,20.7961,20.9325,20.7961,20.8643,306522.0
2024-12-18 13:30:00,21.42,21.46,21.36,21.45,230351.0,20.8643,20.9033,20.8059,20.8935,230351.0
2024-12-18 14:00:00,21.44,21.44,21.17,21.18,205061.0,20.8838,20.8838,20.6208,20.6305,205061.0
2024-12-18 14:30:00,21.18,21.27,21.02,21.04,286482.0,20.6305,20.7182,20.4747,20.4942,286482.0
2024-12-18 15:00:00,21.04,21.09,20.94,21.0,571706.0,20.4942,20.5429,20.3968,20.4552,571706.0
2024-12-18 15:30:00,20.99,21.01,20.76,20.84,1879472.0,20.4455,20.4649,20.2214,20.2994,1879472.0
2024-12-19 09:30:00,21.27,21.36,20.79,20.8,484068.0,20.7182,20.8059,20.2507,20.2604,484068.0
2024-12-19 10:00:00,20.81,20.81,20.56,20.64,352567.0,20.2701,20.2701,20.0266,20.1045,352567.0
2024-12-19 10:30:00,20.63,20.67,20.49,20.5,376314.0,20.0948,20.1338,19.9584,19.9682,376314.0
2024-12-19 11:00:00,20.5,20.67,20.46,20.59,377054.0,19.9682,20.1338,19.9292,20.0558,377054.0
2024-12-19 11:30:00,20.58,20.6,20.43,20.43,299050.0,20.0461,20.0656,19.9,19.9,299050.0
2024-12-19 12:00:00,20.43,20.46,20.38,20.39,197707.0,19.9,19.9292,19.8513,19.861,197707.0
2024-12-19 12:30:00,20.39,20.43,20.31,20.39,217961.0,19.861,19.9,19.7831,19.861,217961.0
2024-12-19 13:00:00,20.38,20.5,20.34,20.45,199872.0,19.8513,19.9682,19.8123,19.9195,199872.0
2024-12-19 13:30:00,20.45,20.53,20.43,20.5,259898.0,19.9195,19.9974,19.9,19.9682,259898.0
2024-12-19 14:00:00,20.49,20.52,20.37,20.45,185136.0,19.9584,19.9877,19.8415,19.9195,185136.0
2024-12-19 14:30:00,20.44,20.58,20.42,20.54,192884.0,19.9097,20.0461,19.8902,20.0071,192884.0
2024-12-19 15:00:00,20.54,20.64,20.51,20.59,276710.0,20.0071,20.1045,19.9779,20.0558,276710.0
2024-12-19 15:30:00,20.59,20.66,20.43,20.49,920358.0,20.0558,20.124,19.9,19.9584,920358.0
2024-12-20 09:30:00,20.46,20.88,20.44,20.85,595483.0,19.9292,20.3383,19.9097,20.3091,595483.0
2024-12-20 10:00:00,20.85,20.92,20.79,20.89,164189.0,20.3091,20.3773,20.2507,20.3481,164189.0
2024-12-20 10:30:00,20.89,21.06,20.89,20.98,312910.0,20.3481,20.5136,20.3481,20.4357,312910.0
2024-12-20 11:00:00,20.98,21.22,20.98,21.21,139909.0,20.4357,20.6695,20.4357,20.6598,139909.0
2024-12-20 11:30:00,21.21,21.37,21.17,21.26,262615.0,20.6598,20.8156,20.6208,20.7085,262615.0
2024-12-20 12:00:00,21.27,21.27,21.07,21.14,228037.0,20.7182,20.7182,20.5234,20.5916,228037.0
2024-12-20 12:30:00,21.14,21.22,21.1,21.21,335407.0,20.5916,20.6695,20.5526,20.6598,335407.0
2024-12-20 13:00:00,21.21,21.22,21.04,21.04,219783.0,20.6598,20.6695,20.4942,20.4942,219783.0
2024-12-20 13:30:00,21.05,21.08,20.92,20.93,166942.0,20.5039,20.5331,20.3773,20.387,166942.0
2024-12-20 14:00:00,20.92,20.99,20.87,20.96,152429.0,20.3773,20.4455,20.3286,20.4162,152429.0
2024-12-20 14:30:00,20.96,21.14,20.94,21.09,298109.0,20.4162,20.5916,20.3968,20.5429,298109.0
2024-12-20 15:00:00,21.09,21.1,20.98,21.03,187034.0,20.5429,20.5526,20.4357,20.4844,187034.0
2024-12-20 15:30:00,21.03,21.12,20.95,21.04,1118226.0,20.4844,20.5721,20.4065,20.4942,1118226.0
2024-12-23 09:30:00,20.85,21.11,20.83,21.07,322008.0,20.3091,20.5623,20.2896,20.5234,322008.0
2024-12-23 10:00:00,21.07,21.37,20.97,21.37,370560.0,20.5234,20.8156,20.426,20.8156,370560.0
2024-12-23 10:30:00,21.37,21.39,21.15,21.18,241271.0,20.8156,20.8351,20.6013,20.6305,241271.0
2024-12-23 11:00:00,21.18,21.27,21.13,21.19,184946.0,20.6305,20.7182,20.5818,20.6403,184946.0
2024-12-23 11:30:00,21.2,21.29,21.17,21.23,198214.0,20.65,20.7377,20.6208,20.6792,198214.0
2024-12-23 12:00:00,21.23,21.25,21.16,21.25,143193.0,20.6792,20.6987,20.6111,20.6987,143193.0
2024-12-23 12:30:00,21.25,21.35,21.2,21.33,226019.0,20.6987,20.7961,20.65,20.7766,226019.0
2024-12-23 13:00:00,21.34,21.51,21.3,21.46,240206.0,20.7864,20.952,20.7474,20.9033,240206.0
2024-12-23 13:30:00,21.46,21.53,21.43,21.47,207172.0,20.9033,20.9715,20.874,20.913,207172.0
2024-12-23 14:00:00,21.46,21.49,21.37,21.42,187556.0,20.9033,20.9325,20.8156,20.8643,187556.0
2024-12-23 14:30:00,21.42,21.5,21.42,21.46,194889.0,20.8643,20.9422,20.8643,20.9033,194889.0
2024-12-23 15:00:00,21.45,21.49,21.41,21.48,255399.0,20.8935,20.9325,20.8546,20.9228,255399.0
2024-12-23 15:30:00,21.48,21.71,21.46,21.6,703216.0,20.9228,21.1468,20.9033,21.0396,703216.0
2024-12-24 09:30:00,21.74,21.79,21.3,21.43,244076.0,21.176,21.2247,20.7474,20.874,244076.0
2024-12-24 10:00:00,21.45,21.76,21.44,21.73,171901.0,20.8935,21.1955,20.8838,21.1663,171901.0
2024-12-24 10:30:00,21.72,21.76,21.7,21.75,179882.0,21.1565,21.1955,21.137,21.1857,179882.0
2024-12-24 11:00:00,21.75,21.81,21.73,21.77,116823.0,21.1857,21.2442,21.1663,21.2052,116823.0
2024-12-24 11:30:00,21.77,21.84,21.76,21.77,126082.0,21.2052,21.2734,21.1955,21.2052,126082.0
2024-12-24 12:00:00,21.77,21.9,21.77,21.87,135800.0,21.2052,21.3319,21.2052,21.3026,135800.0
2024-12-24 12:30:00,21.87,21.94,21.85,21.89,307572.0,21.3026,21.3708,21.2832,21.3221,307572.0
2024-12-26 09:30:00,21.84,21.87,21.57,21.79,220163.0,21.2734,21.3026,21.0104,21.2247,220163.0
2024-12-26 10:00:00,21.79,21.94,21.75,21.82,219257.0,21.2247,21.3708,21.1857,21.2539,219257.0
2024-12-26 10:30:00,21.81,21.91,21.78,21.89,130919.0,21.2442,21.3416,21.215,21.3221,130919.0
2024-12-26 11:00:00,21.88,21.93,21.86,21.86,113686.0,21.3124,21.3611,21.2929,21.2929,113686.0
2024-12-26 11:30:00,21.86,21.97,21.82,21.97,172007.0,21.2929,21.4,21.2539,21.4,172007.0
2024-12-26 12:00:00,21.96,21.97,21.84,21.89,137690.0,21.3903,21.4,21.2734,21.3221,137690.0
2024-12-26 12:30:00,21.89,21.93,21.85,21.88,97279.0,21.3221,21.3611,21.2832,21.3124,97279.0
2024-12-26 13:00:00,21.88,21.92,21.84,21.87,98985.0,21.3124,21.3513,21.2734,21.3026,98985.0
2024-12-26 13:30:00,21.88,21.9,21.81,21.89,112363.0,21.3124,21.3319,21.2442,21.3221,112363.0
2024-12-26 14:00:00,21.89,21.91,21.71,21.77,160781.0,21.3221,21.3416,21.1468,21.2052,160781.0
2024-12-26 14:30:00,21.78,21.81,21.75,21.78,128755.0,21.215,21.2442,21.1857,21.215,128755.0
2024-12-26 15:00:00,21.78,21.81,21.71,21.78,139194.0,21.215,21.2442,21.1468,21.215,139194.0
2024-12-26 15:30:00,21.78,21.87,21.74,21.84,329524.0,21.215,21.3026,21.176,21.2734,329524.0
2024-12-27 09:30:00,21.94,22.16,21.79,22.1,328947.0,21.3708,21.5851,21.2247,21.5267,328947.0
2024-12-27 10:00:00,22.1,22.11,21.95,22.0,263292.0,21.5267,21.5364,21.3806,21.4293,263292.0
2024-12-27 10:30:00,21.99,22.22,21.97,22.14,224717.0,21.4195,21.6436,21.4,21.5656,224717.0
2024-12-27 11:00:00,22.14,22.15,22.06,22.08,165272.0,21.5656,21.5754,21.4877,21.5072,165272.0
2024-12-27 11:30:00,22.07,22.14,21.99,22.02,116819.0,21.4974,21.5656,21.4195,21.4487,116819.0
2024-12-27 12:00:00,22.02,22.04,21.97,21.98,101624.0,21.4487,21.4682,21.4,21.4098,101624.0
2024-12-27 12:30:00,21.98,22.02,21.89,21.96,131855.0,21.4098,21.4487,21.3221,21.3903,131855.0
2024-12-27 13:00:00,21.96,22.1,21.95,22.07,183664.0,21.3903,21.5267,21.3806,21.4974,183664.0
2024-12-27 13:30:00,22.07,22.08,21.99,22.05,143544.0,21.4974,21.5072,21.4195,21.478,143544.0
2024-12-27 14:00:00,22.05,22.08,22.0,22.03,166611.0,21.478,21.5072,21.4293,21.4585,166611.0
2024-12-27 14:30:00,22.02,22.18,21.99,22.16,163705.0,21.4487,21.6046,21.4195,21.5851,163705.0
2024-12-27 15:00:00,22.17,22.17,22.02,22.05,152803.0,21.5948,21.5948,21.4487,21.478,152803.0
2024-12-27 15:30:00,22.05,22.12,22.0,22.09,507411.0,21.478,21.5461,21.4293,21.5169,507411.0
2024-12-30 09:30:00,22.22,22.36,21.94,22.15,334205.0,21.6436,21.7799,21.3708,21.5754,334205.0
2024-12-30 10:00:00,22.15,22.19,21.98,22.01,247013.0,21.5754,21.6143,21.4098,21.439,247013.0
2024-12-30 10:30:00,22.01,22.36,22.0,22.32,189283.0,21.439,21.7799,21.4293,21.741,189283.0
2024-12-30 11:00:00,22.31,22.43,22.27,22.3,210824.0,21.7312,21.8481,21.6923,21.7215,210824.0
2024-12-30 11:30:00,22.3,22.48,22.27,22.48,132827.0,21.7215,21.8968,21.6923,21.8968,132827.0
2024-12-30 12:00:00,22.48,22.74,22.47,22.73,345981.0,21.8968,22.1501,21.8871,22.1403,345981.0
2024-12-30 12:30:00,22.73,22.77,22.51,22.53,275511.0,22.1403,22.1793,21.926,21.9455,275511.0
2024-12-30 13:00:00,22.52,22.64,22.5,22.6,121760.0,21.9358,22.0527,21.9163,22.0137,121760.0
2024-12-30 13:30:00,22.59,22.62,22.53,22.54,137501.0,22.004,22.0332,21.9455,21.9553,137501.0
2024-12-30 14:00:00,22.54,22.57,22.46,22.52,170085.0,21.9553,21.9845,21.8773,21.9358,170085.0
2024-12-30 14:30:00,22.51,22.53,22.46,22.48,106724.0,21.926,21.9455,21.8773,21.8968,106724.0
2024-12-30 15:00:00,22.48,22.57,22.45,22.47,203524.0,21.8968,21.9845,21.8676,21.8871,203524.0
2024-12-30 15:30:00,22.46,22.5,22.35,22.42,480855.0,21.8773,21.9163,21.7702,21.8384,480855.0
2024-12-31 09:30:00,22.5,22.87,22.42,22.84,306682.0,21.9163,22.2767,21.8384,22.2475,306682.0
2024-12-31 10:00:00,22.85,23.07,22.76,23.0,372774.0,22.2572,22.4715,22.1695,22.4033,372774.0
2024-12-31 10:30:00,23.0,23.25,22.91,23.24,484198.0,22.4033,22.6468,22.3157,22.6371,484198.0
2024-12-31 11:00:00,23.24,23.32,23.13,23.13,370055.0,22.6371,22.715,22.5299,22.5299,370055.0
2024-12-31 11:30:00,23.13,23.2,23.1,23.11,168689.0,22.5299,22.5981,22.5007,22.5105,168689.0
2024-12-31 12:00:00,23.11,23.13,23.01,23.06,197766.0,22.5105,22.5299,22.4131,22.4618,197766.0
2024-12-31 12:30:00,23.07,23.16,23.05,23.16,202918.0,22.4715,22.5592,22.452,22.5592,202918.0
2024-12-31 13:00:00,23.16,23.26,23.04,23.05,193653.0,22.5592,22.6566,22.4423,22.452,193653.0
2024-12-31 13:30:00,23.04,23.2,22.98,23.11,213207.0,22.4423,22.5981,22.3838,22.5105,213207.0
2024-12-31 14:00:00,23.11,23.23,23.06,23.14,200395.0,22.5105,22.6274,22.4618,22.5397,200395.0
2024-12-31 14:30:00,23.14,23.16,23.07,23.15,191237.0,22.5397,22.5592,22.4715,22.5494,191237.0
2024-12-31 15:00:00,23.14,23.17,23.05,23.09,301815.0,22.5397,22.5689,22.452,22.491,301815.0
2024-12-31 15:30:00,23.08,23.22,23.05,23.08,1058161.0,22.4812,22.6176,22.452,22.4812,1058161.0
2025-01-02 09:30:00,23.51,23.8,23.39,23.65,535944.0,22.9001,23.1826,22.7832,23.0365,535944.0
2025-01-02 10:00:00,23.64,23.79,23.53,23.73,211723.0,23.0267,23.1728,22.9196,23.1144,211723.0
2025-01-02 10:30:00,23.74,23.81,23.63,23.64,209197.0,23.1241,23.1923,23.017,23.0267,209197.0
2025-01-02 11:00:00,23.63,23.65,23.53,23.59,151329.0,23.017,23.0365,22.9196,22.978,151329.0
2025-01-02 11:30:00,23.59,23.69,23.54,23.61,99089.0,22.978,23.0754,22.9293,22.9975,99089.0
2025-01-02 12:00:00,23.6,23.7,23.5,23.51,148596.0,22.9878,23.0852,22.8903,22.9001,148596.0
2025-01-02 12:30:00,23.5,23.52,23.4,23.44,132108.0,22.8903,22.9098,22.7929,22.8319,132108.0
2025-01-02 13:00:00,23.43,23.43,23.2,23.25,239280.0,22.8222,22.8222,22.5981,22.6468,239280.0
2025-01-02 13:30:00,23.26,23.26,23.14,23.23,143959.0,22.6566,22.6566,22.5397,22.6274,143959.0
2025-01-02 14:00:00,23.23,23.35,23.18,23.35,135195.0,22.6274,22.7442,22.5786,22.7442,135195.0
2025-01-02 14:30:00,23.35,23.44,23.32,23.33,167665.0,22.7442,22.8319,22.715,22.7248,167665.0
2025-01-02 15:00:00,23.33,23.49,23.32,23.48,139642.0,22.7248,22.8806,22.715,22.8709,139642.0
2025-01-02 15:30:00,23.47,23.52,23.35,23.39,698479.0,22.8611,22.9098,22.7442,22.7832,698479.0
2025-01-03 09:30:00,23.38,23.44,23.07,23.11,346905.0,22.7735,22.8319,22.4715,22.5105,346905.0
2025-01-03 10:00:00,23.1,23.25,23.06,23.16,226140.0,22.5007,22.6468,22.4618,22.5592,226140.0
2025-01-03 10:30:00,23.15,23.26,23.14,23.26,125307.0,22.5494,22.6566,22.5397,22.6566,125307.0
2025-01-03 11:00:00,23.26,23.3,23.09,23.26,118227.0,22.6566,22.6955,22.491,22.6566,118227.0
2025-01-03 11:30:00,23.26,23.38,23.23,23.25,193294.0,22.6566,22.7735,22.6274,22.6468,193294.0
2025-01-03 12:00:00,23.25,23.26,23.13,23.19,152167.0,22.6468,22.6566,22.5299,22.5884,152167.0
2025-01-03 12:30:00,23.19,23.25,23.15,23.23,116942.0,22.5884,22.6468,22.5494,22.6274,116942.0
2025-01-03 13:00:00,23.23,23.35,23.2,23.35,109370.0,22.6274,22.7442,22.5981,22.7442,109370.0
2025-01-03 13:30:00,23.35,23.36,23.26,23.28,155235.0,22.7442,22.754,22.6566,22.6761,155235.0
2025-01-03 14:00:00,23.27,23.4,23.26,23.35,101812.0,22.6663,22.7929,22.6566,22.7442,101812.0
2025-01-03 14:30:00,23.35,23.39,23.31,23.35,90522.0,22.7442,22.7832,22.7053,22.7442,90522.0
2025-01-03 15:00:00,23.34,23.38,23.31,23.35,201829.0,22.7345,22.7735,22.7053,22.7442,201829.0
2025-01-03 15:30:00,23.34,23.49,23.31,23.42,739808.0,22.7345,22.8806,22.7053,22.8124,739808.0
2025-01-06 09:30:00,23.79,24.17,23.76,24.16,511440.0,23.1728,23.543,23.1436,23.5332,511440.0
2025-01-06 10:00:00,24.15,24.41,24.14,24.38,546199.0,23.5235,23.7767,23.5137,23.7475,546199.0
2025-01-06 10:30:00,24.39,24.42,23.98,24.05,368803.0,23.7573,23.7865,23.3579,23.4261,368803.0
2025-01-06 11:00:00,24.05,24.13,24.0,24.06,250390.0,23.4261,23.504,23.3774,23.4358,250390.0
2025-01-06 11:30:00,24.06,24.13,24.02,24.11,339346.0,23.4358,23.504,23.3969,23.4845,339346.0
2025-01-06 12:00:00,24.1,24.17,24.01,24.06,277515.0,23.4748,23.543,23.3871,23.4358,277515.0
2025-01-06 12:30:00,24.05,24.06,23.92,23.94,166228.0,23.4261,23.4358,23.2994,23.3189,166228.0
2025-01-06 13:00:00,23.94,23.99,23.86,23.92,229288.0,23.3189,23.3676,23.241,23.2994,229288.0
2025-01-06 13:30:00,23.92,24.0,23.86,23.88,181635.0,23.2994,23.3774,23.241,23.2605,181635.0
2025-01-06 14:00:00,23.88,23.89,23.66,23.67,354211.0,23.2605,23.2702,23.0462,23.0559,354211.0
2025-01-06 14:30:00,23.67,23.75,23.6,23.65,308685.0,23.0559,23.1339,22.9878,23.0365,308685.0
2025-01-06 15:00:00,23.64,23.68,23.53,23.57,223866.0,23.0267,23.0657,22.9196,22.9585,223866.0
2025-01-06 15:30:00,23.57,23.68,23.5,23.66,999004.0,22.9585,23.0657,22.8903,23.0462,999004.0
2025-01-07 09:30:00,23.81,23.98,23.73,23.92,238447.0,23.1923,23.3579,23.1144,23.2994,238447.0
2025-01-07 10:00:00,23.91,24.21,23.73,24.17,474049.0,23.2897,23.5819,23.1144,23.543,474049.0
2025-01-07 10:30:00,24.17,24.22,23.7,23.98,486973.0,23.543,23.5917,23.0852,23.3579,486973.0
2025-01-07 11:00:00,23.99,24.03,23.84,23.89,160780.0,23.3676,23.4066,23.2215,23.2702,160780.0
2025-01-07 11:30:00,23.9,23.91,23.77,23.84,154261.0,23.28,23.2897,23.1533,23.2215,154261.0
2025-01-07 12:00:00,23.84,23.95,23.84,23.9,133964.0,23.2215,23.3287,23.2215,23.28,133964.0
2025-01-07 12:30:00,23.89,23.9,23.8,23.86,131281.0,23.2702,23.28,23.1826,23.241,131281.0
2025-01-07 13:00:00,23.86,23.87,23.78,23.8,202761.0,23.241,23.2507,23.1631,23.1826,202761.0
2025-01-07 13:30:00,23.8,23.81,23.73,23.77,176629.0,23.1826,23.1923,23.1144,23.1533,176629.0
2025-01-07 14:00:00,23.77,23.86,23.71,23.72,132400.0,23.1533,23.241,23.0949,23.1046,132400.0
2025-01-07 14:30:00,23.71,23.72,23.63,23.67,198764.0,23.0949,23.1046,23.017,23.0559,198764.0
2025-01-07 15:00:00,23.68,23.68,23.54,23.59,386253.0,23.0657,23.0657,22.9293,22.978,386253.0
2025-01-07 15:30:00,23.59,23.68,23.57,23.67,669992.0,22.978,23.0657,22.9585,23.0559,669992.0
2025-01-08 09:30:00,23.5,23.71,23.42,23.56,297521.0,22.8903,23.0949,22.8124,22.9488,297521.0
2025-01-08 10:00:00,23.55,23.73,23.47,23.61,188982.0,22.939,23.1144,22.8611,22.9975,188982.0
2025-01-08 10:30:00,23.6,23.72,23.57,23.69,292345.0,22.9878,23.1046,22.9585,23.0754,292345.0
2025-01-08 11:00:00,23.69,23.72,23.55,23.57,275970.0,23.0754,23.1046,22.939,22.9585,275970.0
2025-01-08 11:30:00,23.57,23.61,23.53,23.61,91249.0,22.9585,22.9975,22.9196,22.9975,91249.0
2025-01-08 12:00:00,23.61,23.61,23.41,23.48,89829.0,22.9975,22.9975,22.8027,22.8709,89829.0
2025-01-08 12:30:00,23.48,23.55,23.4,23.49,108501.0,22.8709,22.939,22.7929,22.8806,108501.0
2025-01-08 13:00:00,23.48,23.53,23.45,23.5,114149.0,22.8709,22.9196,22.8416,22.8903,114149.0
2025-01-08 13:30:00,23.5,23.52,23.39,23.4,280547.0,22.8903,22.9098,22.7832,22.7929,280547.0
2025-01-08 14:00:00,23.41,23.57,23.4,23.52,122247.0,22.8027,22.9585,22.7929,22.9098,122247.0
2025-01-08 14:30:00,23.52,23.56,23.48,23.54,127400.0,22.9098,22.9488,22.8709,22.9293,127400.0
2025-01-08 15:00:00,23.54,23.65,23.53,23.63,116529.0,22.9293,23.0365,22.9196,23.017,116529.0
2025-01-08 15:30:00,23.63,23.69,23.54,23.68,571225.0,23.017,23.0754,22.9293,23.0657,571225.0
2025-01-10 09:30:00,24.29,24.47,24.12,24.15,526571.0,23.6599,23.8352,23.4943,23.5235,526571.0
2025-01-10 10:00:00,24.15,24.27,23.82,24.12,502623.0,23.5235,23.6404,23.202,23.4943,502623.0
2025-01-10 10:30:00,24.11,24.17,23.83,23.86,240608.0,23.4845,23.543,23.2118,23.241,240608.0
2025-01-10 11:00:00,23.85,23.99,23.78,23.81,303910.0,23.2313,23.3676,23.1631,23.1923,303910.0
2025-01-10 11:30:00,23.8,23.85,23.71,23.74,156805.0,23.1826,23.2313,23.0949,23.1241,156805.0
2025-01-10 12:00:00,23.73,23.89,23.72,23.79,217582.0,23.1144,23.2702,23.1046,23.1728,217582.0
2025-01-10 12:30:00,23.79,23.82,23.68,23.77,134275.0,23.1728,23.202,23.0657,23.1533,134275.0
2025-01-10 13:00:00,23.78,23.87,23.74,23.83,113322.0,23.1631,23.2507,23.1241,23.2118,113322.0
2025-01-10 13:30:00,23.84,23.93,23.8,23.89,199639.0,23.2215,23.3092,23.1826,23.2702,199639.0
2025-01-10 14:00:00,23.89,23.9,23.74,23.83,189980.0,23.2702,23.28,23.1241,23.2118,189980.0
2025-01-10 14:30:00,23.83,23.84,23.77,23.78,154964.0,23.2118,23.2215,23.1533,23.1631,154964.0
2025-01-10 15:00:00,23.79,23.79,23.63,23.69,252436.0,23.1728,23.1728,23.017,23.0754,252436.0
2025-01-10 15:30:00,23.68,23.73,23.64,23.69,849962.0,23.0657,23.1144,23.0267,23.0754,849962.0
2025-01-13 09:30:00,24.03,24.45,23.88,24.45,612941.0,23.4066,23.8157,23.2605,23.8157,612941.0
2025-01-13 10:00:00,24.46,24.72,24.31,24.71,708140.0,23.8254,24.0787,23.6793,24.069,708140.0
2025-01-13 10:30:00,24.71,24.85,24.64,24.64,456699.0,24.069,24.2053,24.0008,24.0008,456699.0
2025-01-13 11:00:00,24.65,24.86,24.62,24.85,467347.0,24.0105,24.2151,23.9813,24.2053,467347.0
2025-01-13 11:30:00,24.85,24.85,24.53,24.54,295637.0,24.2053,24.2053,23.8936,23.9034,295637.0
2025-01-13 12:00:00,24.54,24.55,24.19,24.25,285943.0,23.9034,23.9131,23.5624,23.6209,285943.0
2025-01-13 12:30:00,24.25,24.44,24.19,24.43,250104.0,23.6209,23.806,23.5624,23.7962,250104.0
2025-01-13 13:00:00,24.43,24.55,24.39,24.51,176073.0,23.7962,23.9131,23.7573,23.8741,176073.0
2025-01-13 13:30:00,24.51,24.54,24.47,24.53,156309.0,23.8741,23.9034,23.8352,23.8936,156309.0
2025-01-13 14:00:00,24.52,24.53,24.37,24.46,138084.0,23.8839,23.8936,23.7378,23.8254,138084.0
2025-01-13 14:30:00,24.47,24.47,24.36,24.39,155068.0,23.8352,23.8352,23.728,23.7573,155068.0
2025-01-13 15:00:00,24.38,24.41,24.25,24.27,275821.0,23.7475,23.7767,23.6209,23.6404,275821.0
2025-01-13 15:30:00,24.26,24.41,24.24,24.38,733530.0,23.6306,23.7767,23.6111,23.7475,733530.0
2025-01-14 09:30:00,24.22,24.61,24.14,24.51,397413.0,23.5917,23.9715,23.5137,23.8741,397413.0
2025-01-14 10:00:00,24.49,24.53,24.27,24.34,168702.0,23.8547,23.8936,23.6404,23.7086,168702.0
2025-01-14 10:30:00,24.35,24.48,24.33,24.43,207594.0,23.7183,23.8449,23.6988,23.7962,207594.0
2025-01-14 11:00:00,24.43,24.45,24.33,24.39,110952.0,23.7962,23.8157,23.6988,23.7573,110952.0
2025-01-14 11:30:00,24.39,24.4,24.25,24.26,102990.0,23.7573,23.767,23.6209,23.6306,102990.0
2025-01-14 12:00:00,24.26,24.42,24.25,24.41,225135.0,23.6306,23.7865,23.6209,23.7767,225135.0
2025-01-14 12:30:00,24.4,24.59,24.37,24.59,222451.0,23.767,23.9521,23.7378,23.9521,222451.0
2025-01-14 13:00:00,24.58,24.73,24.56,24.68,253481.0,23.9423,24.0884,23.9228,24.0397,253481.0
2025-01-14 13:30:00,24.68,24.8,24.67,24.79,230633.0,24.0397,24.1566,24.03,24.1469,230633.0
2025-01-14 14:00:00,24.79,25.04,24.74,25.02,567770.0,24.1469,24.3904,24.0982,24.3709,567770.0
2025-01-14 14:30:00,25.02,25.04,24.8,24.83,396814.0,24.3709,24.3904,24.1566,24.1858,396814.0
2025-01-14 15:00:00,24.83,24.92,24.81,24.87,346770.0,24.1858,24.2735,24.1664,24.2248,346770.0
2025-01-14 15:30:00,24.87,24.92,24.76,24.86,969685.0,24.2248,24.2735,24.1177,24.2151,969685.0
2025-01-15 09:30:00,25.07,25.34,24.93,25.32,452769.0,24.4196,24.6826,24.2832,24.6631,452769.0
2025-01-15 10:00:00,25.32,25.45,25.25,25.38,306890.0,24.6631,24.7898,24.5949,24.7216,306890.0
2025-01-15 10:30:00,25.37,25.49,25.29,25.38,320115.0,24.7118,24.8287,24.6339,24.7216,320115.0
2025-01-15 11:00:00,25.38,25.52,25.37,25.52,273795.0,24.7216,24.8579,24.7118,24.8579,273795.0
2025-01-15 11:30:00,25.52,25.56,25.36,25.46,267853.0,24.8579,24.8969,24.7021,24.7995,267853.0
2025-01-15 12:00:00,25.47,25.47,25.26,25.29,208506.0,24.8092,24.8092,24.6047,24.6339,208506.0
2025-01-15 12:30:00,25.28,25.47,25.26,25.46,250532.0,24.6242,24.8092,24.6047,24.7995,250532.0
2025-01-15 13:00:00,25.46,25.62,25.41,25.55,245075.0,24.7995,24.9553,24.7508,24.8872,245075.0
2025-01-15 13:30:00,25.55,25.6,25.46,25.6,326465.0,24.8872,24.9359,24.7995,24.9359,326465.0
2025-01-15 14:00:00,25.6,25.69,25.59,25.69,223414.0,24.9359,25.0235,24.9261,25.0235,223414.0
2025-01-15 14:30:00,25.69,25.69,25.58,25.6,338255.0,25.0235,25.0235,24.9164,24.9359,338255.0
2025-01-15 15:00:00,25.59,25.71,25.55,25.58,386213.0,24.9261,25.043,24.8872,24.9164,386213.0
2025-01-15 15:30:00,25.58,25.58,25.4,25.46,1169106.0,24.9164,24.9164,24.7411,24.7995,1169106.0
2025-01-16 09:30:00,25.27,25.83,25.26,25.63,399352.0,24.6144,25.1599,24.6047,24.9651,399352.0
2025-01-16 10:00:00,25.65,25.69,25.45,25.46,293804.0,24.9846,25.0235,24.7898,24.7995,293804.0
2025-01-16 10:30:00,25.47,25.47,25.29,25.37,323875.0,24.8092,24.8092,24.6339,24.7118,323875.0
2025-01-16 11:00:00,25.37,25.38,25.16,25.19,236436.0,24.7118,24.7216,24.5073,24.5365,236436.0
2025-01-16 11:30:00,25.19,25.26,25.12,25.13,208486.0,24.5365,24.6047,24.4683,24.4781,208486.0
2025-01-16 12:00:00,25.13,25.19,25.11,25.11,162478.0,24.4781,24.5365,24.4586,24.4586,162478.0
2025-01-16 12:30:00,25.11,25.12,25.03,25.05,205078.0,24.4586,24.4683,24.3807,24.4001,205078.0
2025-01-16 13:00:00,25.05,25.08,24.99,25.01,317733.0,24.4001,24.4294,24.3417,24.3612,317733.0
2025-01-16 13:30:00,25.0,25.11,24.98,25.1,242221.0,24.3514,24.4586,24.332,24.4488,242221.0
2025-01-16 14:00:00,25.11,25.15,25.06,25.11,204200.0,24.4586,24.4975,24.4099,24.4586,204200.0
2025-01-16 14:30:00,25.1,25.18,25.1,25.18,229354.0,24.4488,24.5268,24.4488,24.5268,229354.0
2025-01-16 15:00:00,25.18,25.19,25.07,25.1,331705.0,24.5268,24.5365,24.4196,24.4488,331705.0
2025-01-16 15:30:00,25.11,25.23,25.08,25.14,1032580.0,24.4586,24.5755,24.4294,24.4878,1032580.0
2025-01-17 09:30:00,25.19,25.27,24.79,25.05,727971.0,24.5365,24.6144,24.1469,24.4001,727971.0
2025-01-17 10:00:00,25.05,25.14,24.81,24.94,343792.0,24.4001,24.4878,24.1664,24.293,343792.0
2025-01-17 10:30:00,24.94,24.95,24.8,24.81,236104.0,24.293,24.3027,24.1566,24.1664,236104.0
2025-01-17 11:00:00,24.81,24.86,24.41,24.47,617400.0,24.1664,24.2151,23.7767,23.8352,617400.0
2025-01-17 11:30:00,24.46,24.5,24.35,24.41,418778.0,23.8254,23.8644,23.7183,23.7767,418778.0
2025-01-17 12:00:00,24.4,24.43,24.26,24.3,430697.0,23.767,23.7962,23.6306,23.6696,430697.0
2025-01-17 12:30:00,24.3,24.51,24.29,24.44,467715.0,23.6696,23.8741,23.6599,23.806,467715.0
2025-01-17 13:00:00,24.44,24.45,24.31,24.34,225139.0,23.806,23.8157,23.6793,23.7086,225139.0
2025-01-17 13:30:00,24.34,24.46,24.31,24.34,204038.0,23.7086,23.8254,23.6793,23.7086,204038.0
2025-01-17 14:00:00,24.34,24.36,24.25,24.3,491689.0,23.7086,23.728,23.6209,23.6696,491689.0
2025-01-17 14:30:00,24.3,24.36,24.21,24.21,477168.0,23.6696,23.728,23.5819,23.5819,477168.0
2025-01-17 15:00:00,24.21,24.3,24.19,24.3,357104.0,23.5819,23.6696,23.5624,23.6696,357104.0
2025-01-17 15:30:00,24.3,24.47,24.28,24.39,1525873.0,23.6696,23.8352,23.6501,23.7573,1525873.0
2025-01-21 09:30:00,23.99,24.2,23.82,23.89,592310.0,23.3676,23.5722,23.202,23.2702,592310.0
2025-01-21 10:00:00,23.88,23.88,23.67,23.77,473227.0,23.2605,23.2605,23.0559,23.1533,473227.0
2025-01-21 10:30:00,23.78,23.95,23.73,23.92,501214.0,23.1631,23.3287,23.1144,23.2994,501214.0
2025-01-21 11:00:00,23.92,24.06,23.86,24.01,362359.0,23.2994,23.4358,23.241,23.3871,362359.0
2025-01-21 11:30:00,24.01,24.14,23.99,24.07,238836.0,23.3871,23.5137,23.3676,23.4456,238836.0
2025-01-21 12:00:00,24.08,24.17,24.07,24.08,201466.0,23.4553,23.543,23.4456,23.4553,201466.0
2025-01-21 12:30:00,24.08,24.08,23.92,23.94,279160.0,23.4553,23.4553,23.2994,23.3189,279160.0
2025-01-21 13:00:00,23.93,24.02,23.87,23.89,251334.0,23.3092,23.3969,23.2507,23.2702,251334.0
2025-01-21 13:30:00,23.89,23.9,23.8,23.81,213534.0,23.2702,23.28,23.1826,23.1923,213534.0
2025-01-21 14:00:00,23.8,23.82,23.73,23.74,200970.0,23.1826,23.202,23.1144,23.1241,200970.0
2025-01-21 14:30:00,23.75,23.81,23.74,23.75,237244.0,23.1339,23.1923,23.1241,23.1339,237244.0
2025-01-21 15:00:00,23.74,23.77,23.7,23.71,293930.0,23.1241,23.1533,23.0852,23.0949,293930.0
2025-01-21 15:30:00,23.71,23.73,23.62,23.71,1143906.0,23.0949,23.1144,23.0072,23.0949,1143906.0
2025-01-22 09:30:00,23.17,23.41,23.12,23.28,384275.0,22.8104,23.0467,22.7612,22.9187,384275.0
2025-01-22 10:00:00,23.27,23.42,23.22,23.32,455426.0,22.9089,23.0566,22.8597,22.9581,455426.0
2025-01-22 10:30:00,23.31,23.62,23.26,23.62,533457.0,22.9483,23.2535,22.899,23.2535,533457.0
2025-01-22 11:00:00,23.61,23.8,23.45,23.77,317190.0,23.2436,23.4307,23.0861,23.4011,317190.0
2025-01-22 11:30:00,23.77,23.84,23.7,23.83,263060.0,23.4011,23.47,23.3322,23.4602,263060.0
2025-01-22 12:00:00,23.82,23.85,23.69,23.7,187375.0,23.4504,23.4799,23.3224,23.3322,187375.0
2025-01-22 12:30:00,23.71,23.76,23.62,23.63,127691.0,23.3421,23.3913,23.2535,23.2633,127691.0
2025-01-22 13:00:00,23.63,23.63,23.54,23.6,150750.0,23.2633,23.2633,23.1747,23.2338,150750.0
2025-01-22 13:30:00,23.58,23.62,23.48,23.49,100289.0,23.2141,23.2535,23.1156,23.1255,100289.0
2025-01-22 14:00:00,23.49,23.63,23.47,23.55,169603.0,23.1255,23.2633,23.1058,23.1845,169603.0
2025-01-22 14:30:00,23.55,23.61,23.5,23.55,136654.0,23.1845,23.2436,23.1353,23.1845,136654.0
2025-01-22 15:00:00,23.55,23.61,23.53,23.58,269024.0,23.1845,23.2436,23.1649,23.2141,269024.0
2025-01-22 15:30:00,23.57,23.59,23.34,23.35,780738.0,23.2042,23.2239,22.9778,22.9876,780738.0
2025-01-23 09:30:00,23.63,24.28,23.52,24.25,635334.0,23.2633,23.9032,23.155,23.8737,635334.0
2025-01-23 10:00:00,24.24,24.33,24.04,24.04,580337.0,23.8638,23.9524,23.6669,23.6669,580337.0
2025-01-23 10:30:00,24.04,24.07,23.89,23.9,296336.0,23.6669,23.6965,23.5193,23.5291,296336.0
2025-01-23 11:00:00,23.9,23.94,23.41,23.41,392235.0,23.5291,23.5685,23.0467,23.0467,392235.0
2025-01-23 11:30:00,23.42,23.55,23.32,23.55,343519.0,23.0566,23.1845,22.9581,23.1845,343519.0
2025-01-23 12:00:00,23.55,23.85,23.54,23.71,245656.0,23.1845,23.4799,23.1747,23.3421,245656.0
2025-01-23 12:30:00,23.72,23.76,23.65,23.71,165386.0,23.3519,23.3913,23.283,23.3421,165386.0
2025-01-23 13:00:00,23.71,23.74,23.57,23.6,149283.0,23.3421,23.3716,23.2042,23.2338,149283.0
2025-01-23 13:30:00,23.6,23.63,23.55,23.56,146663.0,23.2338,23.2633,23.1845,23.1944,146663.0
2025-01-23 14:00:00,23.55,23.64,23.54,23.64,201873.0,23.1845,23.2731,23.1747,23.2731,201873.0
2025-01-23 14:30:00,23.63,23.65,23.52,23.54,186933.0,23.2633,23.283,23.155,23.1747,186933.0
2025-01-23 15:00:00,23.53,23.63,23.48,23.51,359840.0,23.1649,23.2633,23.1156,23.1452,359840.0
2025-01-23 15:30:00,23.51,23.53,23.42,23.52,829104.0,23.1452,23.1649,23.0566,23.155,829104.0
2025-01-24 09:30:00,23.66,23.88,23.46,23.47,360210.0,23.2928,23.5094,23.0959,23.1058,360210.0
2025-01-24 10:00:00,23.48,23.48,23.33,23.39,295371.0,23.1156,23.1156,22.968,23.027,295371.0
2025-01-24 10:30:00,23.39,23.52,23.37,23.41,189441.0,23.027,23.155,23.0073,23.0467,189441.0
2025-01-24 11:00:00,23.41,23.56,23.38,23.56,177789.0,23.0467,23.1944,23.0172,23.1944,177789.0
2025-01-24 11:30:00,23.57,23.58,23.41,23.52,252723.0,23.2042,23.2141,23.0467,23.155,252723.0
2025-01-24 12:00:00,23.52,23.59,23.48,23.55,209395.0,23.155,23.2239,23.1156,23.1845,209395.0
2025-01-24 12:30:00,23.55,23.55,23.41,23.42,152714.0,23.1845,23.1845,23.0467,23.0566,152714.0
2025-01-24 13:00:00,23.42,23.44,23.36,23.39,221410.0,23.0566,23.0763,22.9975,23.027,221410.0
2025-01-24 13:30:00,23.39,23.51,23.39,23.5,181530.0,23.027,23.1452,23.027,23.1353,181530.0
2025-01-24 14:00:00,23.49,23.54,23.42,23.47,174617.0,23.1255,23.1747,23.0566,23.1058,174617.0
2025-01-24 14:30:00,23.48,23.55,23.44,23.46,248118.0,23.1156,23.1845,23.0763,23.0959,248118.0
2025-01-24 15:00:00,23.46,23.48,23.37,23.37,234030.0,23.0959,23.1156,23.0073,23.0073,234030.0
2025-01-24 15:30:00,23.37,23.38,23.23,23.3,1149554.0,23.0073,23.0172,22.8695,22.9384,1149554.0
2025-01-27 09:30:00,23.46,23.88,23.27,23.8,803093.0,23.0959,23.5094,22.9089,23.4307,803093.0
2025-01-27 10:00:00,23.8,24.14,23.76,23.88,626559.0,23.4307,23.7654,23.3913,23.5094,626559.0
2025-01-27 10:30:00,23.87,23.87,23.53,23.56,270471.0,23.4996,23.4996,23.1649,23.1944,270471.0
2025-01-27 11:00:00,23.55,23.57,23.41,23.46,246298.0,23.1845,23.2042,23.0467,23.0959,246298.0
2025-01-27 11:30:00,23.46,23.55,23.4,23.42,314594.0,23.0959,23.1845,23.0369,23.0566,314594.0
2025-01-27 12:00:00,23.42,23.45,23.28,23.39,413296.0,23.0566,23.0861,22.9187,23.027,413296.0
2025-01-27 12:30:00,23.4,23.45,23.28,23.3,161845.0,23.0369,23.0861,22.9187,22.9384,161845.0
2025-01-27 13:00:00,23.3,23.44,23.29,23.34,167487.0,22.9384,23.0763,22.9286,22.9778,167487.0
2025-01-27 13:30:00,23.35,23.37,23.2,23.21,263680.0,22.9876,23.0073,22.84,22.8498,263680.0
2025-01-27 14:00:00,23.21,23.39,23.21,23.39,234175.0,22.8498,23.027,22.8498,23.027,234175.0
2025-01-27 14:30:00,23.39,23.45,23.29,23.32,262866.0,23.027,23.0861,22.9286,22.9581,262866.0
2025-01-27 15:00:00,23.31,23.44,23.31,23.42,281347.0,22.9483,23.0763,22.9483,23.0566,281347.0
2025-01-27 15:30:00,23.42,23.49,23.33,23.38,893828.0,23.0566,23.1255,22.968,23.0172,893828.0
2025-01-28 09:30:00,23.5,23.69,23.28,23.54,312429.0,23.1353,23.3224,22.9187,23.1747,312429.0
2025-01-28 10:00:00,23.54,23.55,23.15,23.15,239050.0,23.1747,23.1845,22.7908,22.7908,239050.0
2025-01-28 10:30:00,23.15,23.23,23.04,23.08,450538.0,22.7908,22.8695,22.6825,22.7218,450538.0
2025-01-28 11:00:00,23.08,23.24,22.97,22.98,269540.0,22.7218,22.8794,22.6135,22.6234,269540.0
2025-01-28 11:30:00,22.98,23.02,22.9,22.95,163316.0,22.6234,22.6628,22.5446,22.5939,163316.0
2025-01-28 12:00:00,22.95,23.14,22.94,23.03,197967.0,22.5939,22.7809,22.584,22.6726,197967.0
2025-01-28 12:30:00,23.03,23.09,22.97,22.98,130273.0,22.6726,22.7317,22.6135,22.6234,130273.0
2025-01-28 13:00:00,22.98,23.07,22.97,23.03,96337.0,22.6234,22.712,22.6135,22.6726,96337.0
2025-01-28 13:30:00,23.03,23.2,22.97,23.18,279192.0,22.6726,22.84,22.6135,22.8203,279192.0
2025-01-28 14:00:00,23.18,23.32,23.18,23.23,304632.0,22.8203,22.9581,22.8203,22.8695,304632.0
2025-01-28 14:30:00,23.23,23.4,23.22,23.33,317893.0,22.8695,23.0369,22.8597,22.968,317893.0
2025-01-28 15:00:00,23.32,23.45,23.31,23.41,304480.0,22.9581,23.0861,22.9483,23.0467,304480.0
2025-01-28 15:30:00,23.4,23.42,23.33,23.33,538393.0,23.0369,23.0566,22.968,22.968,538393.0
2025-01-29 09:30:00,23.12,23.29,22.96,23.15,294270.0,22.7612,22.9286,22.6037,22.7908,294270.0
2025-01-29 10:00:00,23.16,23.28,23.01,23.1,181252.0,22.8006,22.9187,22.6529,22.7415,181252.0
2025-01-29 10:30:00,23.09,23.24,23.03,23.2,187227.0,22.7317,22.8794,22.6726,22.84,187227.0
2025-01-29 11:00:00,23.21,23.28,23.18,23.23,148264.0,22.8498,22.9187,22.8203,22.8695,148264.0
2025-01-29 11:30:00,23.23,23.32,23.23,23.26,134298.0,22.8695,22.9581,22.8695,22.899,134298.0
2025-01-29 12:00:00,23.26,23.28,23.09,23.1,111387.0,22.899,22.9187,22.7317,22.7415,111387.0
2025-01-29 12:30:00,23.09,23.23,23.05,23.13,182285.0,22.7317,22.8695,22.6923,22.7711,182285.0
2025-01-29 13:00:00,23.13,23.19,23.08,23.11,165432.0,22.7711,22.8301,22.7218,22.7514,165432.0
2025-01-29 13:30:00,23.1,23.16,23.06,23.16,227494.0,22.7415,22.8006,22.7021,22.8006,227494.0
2025-01-29 14:00:00,23.16,23.2,23.04,23.07,141814.0,22.8006,22.84,22.6825,22.712,141814.0
2025-01-29 14:30:00,23.07,23.21,23.06,23.15,145518.0,22.712,22.8498,22.7021,22.7908,145518.0
2025-01-29 15:00:00,23.14,23.23,23.1,23.18,174983.0,22.7809,22.8695,22.7415,22.8203,174983.0
2025-01-29 15:30:00,23.18,23.27,23.1,23.19,641964.0,22.8203,22.9089,22.7415,22.8301,641964.0
2025-01-30 09:30:00,23.36,23.42,23.14,23.26,251329.0,22.9975,23.0566,22.7809,22.899,251329.0
2025-01-30 10:00:00,23.27,23.45,23.23,23.37,168132.0,22.9089,23.0861,22.8695,23.0073,168132.0
2025-01-30 10:30:00,23.37,23.48,23.23,23.25,202361.0,23.0073,23.1156,22.8695,22.8892,202361.0
2025-01-30 11:00:00,23.25,23.28,23.17,23.26,112512.0,22.8892,22.9187,22.8104,22.899,112512.0
2025-01-30 11:30:00,23.25,23.26,23.14,23.14,105971.0,22.8892,22.899,22.7809,22.7809,105971.0
2025-01-30 12:00:00,23.14,23.16,23.06,23.09,160601.0,22.7809,22.8006,22.7021,22.7317,160601.0
2025-01-30 12:30:00,23.09,23.12,23.04,23.05,179646.0,22.7317,22.7612,22.6825,22.6923,179646.0
2025-01-30 13:00:00,23.06,23.13,23.05,23.13,208089.0,22.7021,22.7711,22.6923,22.7711,208089.0
2025-01-30 13:30:00,23.13,23.13,23.01,23.03,196597.0,22.7711,22.7711,22.6529,22.6726,196597.0
2025-01-30 14:00:00,23.02,23.07,22.94,22.96,317481.0,22.6628,22.712,22.584,22.6037,317481.0
2025-01-30 14:30:00,22.96,23.06,22.92,23.01,223460.0,22.6037,22.7021,22.5643,22.6529,223460.0
2025-01-30 15:00:00,23.01,23.09,23.0,23.05,252418.0,22.6529,22.7317,22.6431,22.6923,252418.0
2025-01-30 15:30:00,23.05,23.09,22.82,23.0,837769.0,22.6923,22.7317,22.4659,22.6431,837769.0
2025-01-31 09:30:00,22.8,22.92,22.23,22.3,615840.0,22.4462,22.5643,21.885,21.9539,615840.0
2025-01-31 10:00:00,22.3,22.44,22.22,22.42,571282.0,21.9539,22.0918,21.8752,22.0721,571282.0
2025-01-31 10:30:00,22.42,22.71,22.34,22.58,254114.0,22.0721,22.3576,21.9933,22.2296,254114.0
2025-01-31 11:00:00,22.58,22.64,22.5,22.59,209484.0,22.2296,22.2887,22.1508,22.2394,209484.0
2025-01-31 11:30:00,22.58,22.65,22.49,22.5,191601.0,22.2296,22.2985,22.141,22.1508,191601.0
2025-01-31 12:00:00,22.51,22.52,22.38,22.38,153841.0,22.1607,22.1705,22.0327,22.0327,153841.0
2025-01-31 12:30:00,22.39,22.53,22.38,22.46,143597.0,22.0425,22.1804,22.0327,22.1115,143597.0
2025-01-31 13:00:00,22.47,22.59,22.44,22.46,192745.0,22.1213,22.2394,22.0918,22.1115,192745.0
2025-01-31 13:30:00,22.46,22.48,22.31,22.32,183830.0,22.1115,22.1311,21.9638,21.9736,183830.0
2025-01-31 14:00:00,22.32,22.35,22.17,22.2,312181.0,21.9736,22.0032,21.826,21.8555,312181.0
2025-01-31 14:30:00,22.2,22.22,22.13,22.17,242485.0,21.8555,21.8752,21.7866,21.826,242485.0
2025-01-31 15:00:00,22.16,22.17,22.04,22.17,250666.0,21.8161,21.826,21.698,21.826,250666.0
2025-01-31 15:30:00,22.16,22.21,21.9,21.92,1240676.0,21.8161,21.8653,21.5601,21.5798,1240676.0
2025-02-03 09:30:00,21.83,21.89,21.21,21.28,747590.0,21.4912,21.5503,20.8809,20.9498,747590.0
2025-02-03 10:00:00,21.27,21.58,21.19,21.55,476411.0,20.9399,21.2451,20.8612,21.2156,476411.0
2025-02-03 10:30:00,21.55,21.74,21.47,21.73,431270.0,21.2156,21.4026,21.1368,21.3928,431270.0
2025-02-03 11:00:00,21.72,21.92,21.59,21.88,189961.0,21.3829,21.5798,21.255,21.5405,189961.0
2025-02-03 11:30:00,21.88,21.9,21.66,21.7,146862.0,21.5405,21.5601,21.3239,21.3633,146862.0
2025-02-03 12:00:00,21.7,21.75,21.57,21.57,185539.0,21.3633,21.4125,21.2353,21.2353,185539.0
2025-02-03 12:30:00,21.58,21.61,21.41,21.45,217444.0,21.2451,21.2746,21.0778,21.1171,217444.0
2025-02-03 13:00:00,21.44,21.52,21.38,21.46,205725.0,21.1073,21.186,21.0482,21.127,205725.0
2025-02-03 13:30:00,21.46,21.49,21.36,21.37,217387.0,21.127,21.1565,21.0285,21.0384,217387.0
2025-02-03 14:00:00,21.37,21.54,21.36,21.46,309830.0,21.0384,21.2057,21.0285,21.127,309830.0
2025-02-03 14:30:00,21.47,21.55,21.46,21.5,222431.0,21.1368,21.2156,21.127,21.1664,222431.0
2025-02-03 15:00:00,21.5,21.57,21.47,21.51,282371.0,21.1664,21.2353,21.1368,21.1762,282371.0
2025-02-03 15:30:00,21.51,21.52,21.38,21.47,875752.0,21.1762,21.186,21.0482,21.1368,875752.0
2025-02-04 09:30:00,21.2,22.07,21.15,22.03,550682.0,20.871,21.7275,20.8218,21.6881,550682.0
2025-02-04 10:00:00,22.02,22.38,21.95,22.33,459728.0,21.6783,22.0327,21.6094,21.9835,459728.0
2025-02-04 10:30:00,22.32,22.41,22.2,22.3,284863.0,21.9736,22.0622,21.8555,21.9539,284863.0
2025-02-04 11:00:00,22.3,22.39,22.24,22.26,182674.0,21.9539,22.0425,21.8949,21.9146,182674.0
2025-02-04 11:30:00,22.26,22.39,22.24,22.39,170812.0,21.9146,22.0425,21.8949,22.0425,170812.0
2025-02-04 12:00:00,22.39,22.51,22.28,22.3,249382.0,22.0425,22.1607,21.9343,21.9539,249382.0
2025-02-04 12:30:00,22.3,22.44,22.27,22.38,281954.0,21.9539,22.0918,21.9244,22.0327,281954.0
2025-02-04 13:00:00,22.39,22.48,22.37,22.39,195554.0,22.0425,22.1311,22.0229,22.0425,195554.0
2025-02-04 13:30:00,22.39,22.47,22.36,22.43,119034.0,22.0425,22.1213,22.013,22.0819,119034.0
2025-02-04 14:00:00,22.42,22.46,22.38,22.39,131655.0,22.0721,22.1115,22.0327,22.0425,131655.0
2025-02-04 14:30:00,22.4,22.48,22.35,22.39,199828.0,22.0524,22.1311,22.0032,22.0425,199828.0
2025-02-04 15:00:00,22.39,22.42,22.3,22.32,186558.0,22.0425,22.0721,21.9539,21.9736,186558.0
2025-02-04 15:30:00,22.32,22.47,22.31,22.38,668862.0,21.9736,22.1213,21.9638,22.0327,668862.0
2025-02-05 09:30:00,22.31,22.43,22.1,22.28,227870.0,21.9638,22.0819,21.757,21.9343,227870.0
2025-02-05 10:00:00,22.28,22.36,22.2,22.3,215316.0,21.9343,22.013,21.8555,21.9539,215316.0
2025-02-05 10:30:00,22.3,22.45,22.18,22.41,200641.0,21.9539,22.1016,21.8358,22.0622,200641.0
2025-02-05 11:00:00,22.4,22.44,22.32,22.44,223185.0,22.0524,22.0918,21.9736,22.0918,223185.0
2025-02-05 11:30:00,22.43,22.44,22.24,22.28,148875.0,22.0819,22.0918,21.8949,21.9343,148875.0
2025-02-05 12:00:00,22.27,22.33,22.23,22.33,98157.0,21.9244,21.9835,21.885,21.9835,98157.0
2025-02-05 12:30:00,22.33,22.37,22.26,22.3,142518.0,21.9835,22.0229,21.9146,21.9539,142518.0
2025-02-05 13:00:00,22.3,22.31,22.25,22.29,174530.0,21.9539,21.9638,21.9047,21.9441,174530.0
2025-02-05 13:30:00,22.29,22.41,22.28,22.31,155936.0,21.9441,22.0622,21.9343,21.9638,155936.0
2025-02-05 14:00:00,22.3,22.39,22.29,22.32,94675.0,21.9539,22.0425,21.9441,21.9736,94675.0
2025-02-05 14:30:00,22.33,22.35,22.31,22.33,67809.0,21.9835,22.0032,21.9638,21.9835,67809.0
2025-02-05 15:00:00,22.33,22.37,22.19,22.21,356745.0,21.9835,22.0229,21.8456,21.8653,356745.0
2025-02-05 15:30:00,22.2,22.3,22.18,22.2,808860.0,21.8555,21.9539,21.8358,21.8555,808860.0
2025-02-06 09:30:00,22.39,22.48,22.06,22.1,225114.0,22.0425,22.1311,21.7177,21.757,225114.0
2025-02-06 10:00:00,22.1,22.2,22.01,22.16,313854.0,21.757,21.8555,21.6684,21.8161,313854.0
2025-02-06 10:30:00,22.16,22.17,21.8,21.82,224396.0,21.8161,21.826,21.4617,21.4814,224396.0
2025-02-06 11:00:00,21.81,21.88,21.74,21.81,261136.0,21.4715,21.5405,21.4026,21.4715,261136.0
2025-02-06 11:30:00,21.81,21.83,21.71,21.78,144570.0,21.4715,21.4912,21.3731,21.442,144570.0
2025-02-06 12:00:00,21.78,21.79,21.64,21.66,189685.0,21.442,21.4519,21.3042,21.3239,189685.0
2025-02-06 12:30:00,21.67,21.81,21.65,21.77,170043.0,21.3337,21.4715,21.314,21.4322,170043.0
2025-02-06 13:00:00,21.76,21.77,21.57,21.59,243016.0,21.4223,21.4322,21.2353,21.255,243016.0
2025-02-06 13:30:00,21.59,21.69,21.58,21.63,154929.0,21.255,21.3534,21.2451,21.2943,154929.0
2025-02-06 14:00:00,21.63,21.63,21.46,21.46,231366.0,21.2943,21.2943,21.127,21.127,231366.0
2025-02-06 14:30:00,21.46,21.5,21.41,21.43,201289.0,21.127,21.1664,21.0778,21.0974,201289.0
2025-02-06 15:00:00,21.43,21.58,21.38,21.55,295407.0,21.0974,21.2451,21.0482,21.2156,295407.0
2025-02-06 15:30:00,21.56,21.66,21.47,21.65,846938.0,21.2254,21.3239,21.1368,21.314,846938.0
2025-02-07 09:30:00,21.81,21.84,21.56,21.75,398694.0,21.4715,21.5011,21.2254,21.4125,398694.0
2025-02-07 10:00:00,21.74,21.81,21.57,21.75,235749.0,21.4026,21.4715,21.2353,21.4125,235749.0
2025-02-07 10:30:00,21.76,21.86,21.72,21.82,218851.0,21.4223,21.5208,21.3829,21.4814,218851.0
2025-02-07 11:00:00,21.83,21.84,21.65,21.71,199652.0,21.4912,21.5011,21.314,21.3731,199652.0
2025-02-07 11:30:00,21.71,21.76,21.59,21.61,137538.0,21.3731,21.4223,21.255,21.2746,137538.0
2025-02-07 12:00:00,21.61,21.76,21.6,21.75,274325.0,21.2746,21.4223,21.2648,21.4125,274325.0
2025-02-07 12:30:00,21.75,21.82,21.68,21.8,120666.0,21.4125,21.4814,21.3436,21.4617,120666.0
2025-02-07 13:00:00,21.8,21.85,21.75,21.85,221722.0,21.4617,21.5109,21.4125,21.5109,221722.0
2025-02-07 13:30:00,21.87,21.89,21.79,21.8,130229.0,21.5306,21.5503,21.4519,21.4617,130229.0
2025-02-07 14:00:00,21.8,21.89,21.8,21.85,97463.0,21.4617,21.5503,21.4617,21.5109,97463.0
2025-02-07 14:30:00,21.85,21.85,21.75,21.76,281487.0,21.5109,21.5109,21.4125,21.4223,281487.0
2025-02-07 15:00:00,21.75,21.79,21.64,21.66,312695.0,21.4125,21.4519,21.3042,21.3239,312695.0
2025-02-07 15:30:00,21.66,21.71,21.59,21.66,670540.0,21.3239,21.3731,21.255,21.3239,670540.0
2025-02-10 09:30:00,21.94,22.36,21.9,22.3,323028.0,21.5995,22.013,21.5601,21.9539,323028.0
2025-02-10 10:00:00,22.3,22.46,22.25,22.41,353837.0,21.9539,22.1115,21.9047,22.0622,353837.0
2025-02-10 10:30:00,22.4,22.75,22.38,22.6,386194.0,22.0524,22.397,22.0327,22.2493,386194.0
2025-02-10 11:00:00,22.62,22.8,22.59,22.76,268905.0,22.269,22.4462,22.2394,22.4068,268905.0
2025-02-10 11:30:00,22.75,22.88,22.73,22.84,203888.0,22.397,22.5249,22.3773,22.4856,203888.0
2025-02-10 12:00:00,22.83,22.9,22.7,22.74,264654.0,22.4757,22.5446,22.3477,22.3871,264654.0
2025-02-10 12:30:00,22.74,22.79,22.72,22.76,103953.0,22.3871,22.4363,22.3674,22.4068,103953.0
2025-02-10 13:00:00,22.76,22.86,22.73,22.8,268073.0,22.4068,22.5053,22.3773,22.4462,268073.0
2025-02-10 13:30:00,22.8,22.87,22.77,22.83,258532.0,22.4462,22.5151,22.4166,22.4757,258532.0
2025-02-10 14:00:00,22.83,22.9,22.82,22.86,209722.0,22.4757,22.5446,22.4659,22.5053,209722.0
2025-02-10 14:30:00,22.86,22.93,22.83,22.89,215853.0,22.5053,22.5742,22.4757,22.5348,215853.0
2025-02-10 15:00:00,22.89,22.97,22.87,22.96,225670.0,22.5348,22.6135,22.5151,22.6037,225670.0
2025-02-10 15:30:00,22.96,23.04,22.92,23.0,920622.0,22.6037,22.6825,22.5643,22.6431,920622.0
2025-02-11 09:30:00,23.16,23.67,23.16,23.47,843272.0,22.8006,23.3027,22.8006,23.1058,843272.0
2025-02-11 10:00:00,23.47,23.48,23.31,23.44,314860.0,23.1058,23.1156,22.9483,23.0763,314860.0
2025-02-11 10:30:00,23.44,23.6,23.43,23.59,235967.0,23.0763,23.2338,23.0664,23.2239,235967.0
2025-02-11 11:00:00,23.6,23.77,23.6,23.68,296933.0,23.2338,23.4011,23.2338,23.3125,296933.0
2025-02-11 11:30:00,23.68,23.75,23.56,23.67,306948.0,23.3125,23.3814,23.1944,23.3027,306948.0
2025-02-11 12:00:00,23.67,23.7,23.62,23.66,178360.0,23.3027,23.3322,23.2535,23.2928,178360.0
2025-02-11 12:30:00,23.67,23.73,23.63,23.65,196584.0,23.3027,23.3618,23.2633,23.283,196584.0
2025-02-11 13:00:00,23.64,23.67,23.58,23.63,229995.0,23.2731,23.3027,23.2141,23.2633,229995.0
2025-02-11 13:30:00,23.63,23.67,23.5,23.51,212712.0,23.2633,23.3027,23.1353,23.1452,212712.0
2025-02-11 14:00:00,23.51,23.51,23.42,23.45,211455.0,23.1452,23.1452,23.0566,23.0861,211455.0
2025-02-11 14:30:00,23.45,23.51,23.38,23.4,159719.0,23.0861,23.1452,23.0172,23.0369,159719.0
2025-02-11 15:00:00,23.4,23.4,23.31,23.35,157633.0,23.0369,23.0369,22.9483,22.9876,157633.0
2025-02-11 15:30:00,23.35,23.43,23.27,23.32,691512.0,22.9876,23.0664,22.9089,22.9581,691512.0
2025-02-12 09:30:00,23.06,23.06,22.72,22.98,527949.0,22.7021,22.7021,22.3674,22.6234,527949.0
2025-02-12 10:00:00,22.98,23.17,22.96,23.15,412269.0,22.6234,22.8104,22.6037,22.7908,412269.0
2025-02-12 10:30:00,23.16,23.29,23.12,23.14,231994.0,22.8006,22.9286,22.7612,22.7809,231994.0
2025-02-12 11:00:00,23.14,23.18,23.06,23.13,143754.0,22.7809,22.8203,22.7021,22.7711,143754.0
2025-02-12 11:30:00,23.13,23.22,23.07,23.19,122813.0,22.7711,22.8597,22.712,22.8301,122813.0
2025-02-12 12:00:00,23.2,23.23,22.99,23.0,304858.0,22.84,22.8695,22.6332,22.6431,304858.0
2025-02-12 12:30:00,23.0,23.09,22.89,22.89,385897.0,22.6431,22.7317,22.5348,22.5348,385897.0
2025-02-12 13:00:00,22.89,22.9,22.73,22.74,490721.0,22.5348,22.5446,22.3773,22.3871,490721.0
2025-02-12 13:30:00,22.75,22.77,22.58,22.59,278909.0,22.397,22.4166,22.2296,22.2394,278909.0
2025-02-12 14:00:00,22.58,22.59,22.34,22.36,303959.0,22.2296,22.2394,21.9933,22.013,303959.0
2025-02-12 14:30:00,22.35,22.41,22.28,22.36,466523.0,22.0032,22.0622,21.9343,22.013,466523.0
2025-02-12 15:00:00,22.36,22.41,22.22,22.23,370271.0,22.013,22.0622,21.8752,21.885,370271.0
2025-02-12 15:30:00,22.23,22.4,22.2,22.36,918063.0,21.885,22.0524,21.8555,22.013,918063.0
2025-02-13 09:30:00,22.39,22.53,22.22,22.41,529426.0,22.0425,22.1804,21.8752,22.0622,529426.0
2025-02-13 10:00:00,22.41,22.45,22.28,22.3,276723.0,22.0622,22.1016,21.9343,21.9539,276723.0
2025-02-13 10:30:00,22.3,22.38,22.14,22.23,272012.0,21.9539,22.0327,21.7964,21.885,272012.0
2025-02-13 11:00:00,22.24,22.3,22.13,22.29,224231.0,21.8949,21.9539,21.7866,21.9441,224231.0
2025-02-13 11:30:00,22.3,22.3,22.1,22.17,311753.0,21.9539,21.9539,21.757,21.826,311753.0
2025-02-13 12:00:00,22.17,22.21,22.12,22.19,256935.0,21.826,21.8653,21.7767,21.8456,256935.0
2025-02-13 12:30:00,22.2,22.2,22.13,22.18,222995.0,21.8555,21.8555,21.7866,21.8358,222995.0
2025-02-13 13:00:00,22.19,22.38,22.15,22.33,487233.0,21.8456,22.0327,21.8063,21.9835,487233.0
2025-02-13 13:30:00,22.33,22.35,22.25,22.29,284339.0,21.9835,22.0032,21.9047,21.9441,284339.0
2025-02-13 14:00:00,22.28,22.41,22.22,22.38,241706.0,21.9343,22.0622,21.8752,22.0327,241706.0
2025-02-13 14:30:00,22.39,22.49,22.37,22.46,331303.0,22.0425,22.141,22.0229,22.1115,331303.0
2025-02-13 15:00:00,22.46,22.49,22.32,22.36,241427.0,22.1115,22.141,21.9736,22.013,241427.0
2025-02-13 15:30:00,22.36,22.52,22.35,22.49,800979.0,22.013,22.1705,22.0032,22.141,800979.0
2025-02-14 09:30:00,22.62,23.17,22.56,22.96,485625.0,22.269,22.8104,22.2099,22.6037,485625.0
2025-02-14 10:00:00,22.96,22.98,22.71,22.71,255999.0,22.6037,22.6234,22.3576,22.3576,255999.0
2025-02-14 10:30:00,22.71,22.89,22.71,22.87,337181.0,22.3576,22.5348,22.3576,22.5151,337181.0
2025-02-14 11:00:00,22.87,22.99,22.84,22.85,440221.0,22.5151,22.6332,22.4856,22.4954,440221.0
2025-02-14 11:30:00,22.85,23.04,22.82,23.03,305558.0,22.4954,22.6825,22.4659,22.6726,305558.0
2025-02-14 12:00:00,23.03,23.07,22.92,22.96,272624.0,22.6726,22.712,22.5643,22.6037,272624.0
2025-02-14 12:30:00,22.96,23.0,22.88,22.98,253549.0,22.6037,22.6431,22.5249,22.6234,253549.0
2025-02-14 13:00:00,22.97,23.02,22.89,23.01,178385.0,22.6135,22.6628,22.5348,22.6529,178385.0
2025-02-14 13:30:00,23.01,23.06,22.95,23.01,198964.0,22.6529,22.7021,22.5939,22.6529,198964.0
2025-02-14 14:00:00,23.01,23.13,23.01,23.1,255028.0,22.6529,22.7711,22.6529,22.7415,255028.0
2025-02-14 14:30:00,23.1,23.26,23.1,23.26,415155.0,22.7415,22.899,22.7415,22.899,415155.0
2025-02-14 15:00:00,23.26,23.38,23.25,23.3,529790.0,22.899,23.0172,22.8892,22.9384,529790.0
2025-02-14 15:30:00,23.3,23.33,23.08,23.14,1407503.0,22.9384,22.968,22.7218,22.7809,1407503.0
2025-02-18 09:30:00,23.35,23.44,22.94,23.1,422404.0,22.9876,23.0763,22.584,22.7415,422404.0
2025-02-18 10:00:00,23.09,23.63,23.09,23.6,406049.0,22.7317,23.2633,22.7317,23.2338,406049.0
2025-02-18 10:30:00,23.6,23.65,23.48,23.51,215188.0,23.2338,23.283,23.1156,23.1452,215188.0
2025-02-18 11:00:00,23.51,23.72,23.5,23.68,322385.0,23.1452,23.3519,23.1353,23.3125,322385.0
2025-02-18 11:30:00,23.68,23.79,23.67,23.71,185014.0,23.3125,23.4208,23.3027,23.3421,185014.0
2025-02-18 12:00:00,23.71,23.82,23.7,23.8,187089.0,23.3421,23.4504,23.3322,23.4307,187089.0
2025-02-18 12:30:00,23.8,23.83,23.72,23.72,401582.0,23.4307,23.4602,23.3519,23.3519,401582.0
2025-02-18 13:00:00,23.73,23.82,23.7,23.76,216999.0,23.3618,23.4504,23.3322,23.3913,216999.0
2025-02-18 13:30:00,23.75,23.79,23.72,23.77,187607.0,23.3814,23.4208,23.3519,23.4011,187607.0
2025-02-18 14:00:00,23.77,23.77,23.66,23.71,276243.0,23.4011,23.4011,23.2928,23.3421,276243.0
2025-02-18 14:30:00,23.72,23.76,23.61,23.64,361958.0,23.3519,23.3913,23.2436,23.2731,361958.0
2025-02-18 15:00:00,23.64,23.71,23.58,23.69,352200.0,23.2731,23.3421,23.2141,23.3224,352200.0
2025-02-18 15:30:00,23.69,23.76,23.4,23.58,1243594.0,23.3224,23.3913,23.0369,23.2141,1243594.0
2025-02-19 09:30:00,23.61,23.83,23.5,23.72,655514.0,23.2436,23.4602,23.1353,23.3519,655514.0
2025-02-19 10:00:00,23.72,23.98,23.66,23.9,577487.0,23.3519,23.6079,23.2928,23.5291,577487.0
2025-02-19 10:30:00,23.9,23.92,23.57,23.58,421643.0,23.5291,23.5488,23.2042,23.2141,421643.0
2025-02-19 11:00:00,23.58,23.72,23.58,23.64,218705.0,23.2141,23.3519,23.2141,23.2731,218705.0
2025-02-19 11:30:00,23.63,23.73,23.62,23.71,169322.0,23.2633,23.3618,23.2535,23.3421,169322.0
2025-02-19 12:00:00,23.71,23.72,23.47,23.5,275645.0,23.3421,23.3519,23.1058,23.1353,275645.0
2025-02-19 12:30:00,23.5,23.52,23.32,23.35,301055.0,23.1353,23.155,22.9581,22.9876,301055.0
2025-02-19 13:00:00,23.35,23.45,23.3,23.41,226898.0,22.9876,23.0861,22.9384,23.0467,226898.0
2025-02-19 13:30:00,23.41,23.48,23.4,23.43,212529.0,23.0467,23.1156,23.0369,23.0664,212529.0
2025-02-19 14:00:00,23.42,23.57,23.41,23.55,216047.0,23.0566,23.2042,23.0467,23.1845,216047.0
2025-02-19 14:30:00,23.55,23.63,23.54,23.59,249767.0,23.1845,23.2633,23.1747,23.2239,249767.0
2025-02-19 15:00:00,23.59,23.71,23.58,23.64,308111.0,23.2239,23.3421,23.2141,23.2731,308111.0
2025-02-19 15:30:00,23.64,23.75,23.52,23.6,1014163.0,23.2731,23.3814,23.155,23.2338,1014163.0
2025-02-20 09:30:00,23.39,23.6,23.18,23.43,528961.0,23.027,23.2338,22.8203,23.0664,528961.0
2025-02-20 10:00:00,23.43,23.43,23.23,23.36,326055.0,23.0664,23.0664,22.8695,22.9975,326055.0
2025-02-20 10:30:00,23.37,23.4,23.2,23.23,244498.0,23.0073,23.0369,22.84,22.8695,244498.0
2025-02-20 11:00:00,23.23,23.24,22.99,23.07,610607.0,22.8695,22.8794,22.6332,22.712,610607.0
2025-02-20 11:30:00,23.08,23.19,23.04,23.16,273559.0,22.7218,22.8301,22.6825,22.8006,273559.0
2025-02-20 12:00:00,23.16,23.31,23.11,23.29,288965.0,22.8006,22.9483,22.7514,22.9286,288965.0
2025-02-20 12:30:00,23.28,23.37,23.19,23.23,190545.0,22.9187,23.0073,22.8301,22.8695,190545.0
2025-02-20 13:00:00,23.23,23.35,23.22,23.33,155890.0,22.8695,22.9876,22.8597,22.968,155890.0
2025-02-20 13:30:00,23.33,23.37,23.3,23.3,132556.0,22.968,23.0073,22.9384,22.9384,132556.0
2025-02-20 14:00:00,23.3,23.31,23.2,23.25,211506.0,22.9384,22.9483,22.84,22.8892,211506.0
2025-02-20 14:30:00,23.25,23.28,23.21,23.26,124966.0,22.8892,22.9187,22.8498,22.899,124966.0
2025-02-20 15:00:00,23.25,23.41,23.21,23.39,203459.0,22.8892,23.0467,22.8498,23.027,203459.0
2025-02-20 15:30:00,23.39,23.63,23.38,23.63,1010240.0,23.027,23.2633,23.0172,23.2633,1010240.0
2025-02-21 09:30:00,23.54,23.57,23.01,23.15,559559.0,23.1747,23.2042,22.6529,22.7908,559559.0
2025-02-21 10:00:00,23.15,23.26,23.08,23.17,227839.0,22.7908,22.899,22.7218,22.8104,227839.0
2025-02-21 10:30:00,23.17,23.24,23.06,23.18,208418.0,22.8104,22.8794,22.7021,22.8203,208418.0
2025-02-21 11:00:00,23.18,23.25,23.14,23.21,172436.0,22.8203,22.8892,22.7809,22.8498,172436.0
2025-02-21 11:30:00,23.21,23.22,23.14,23.21,99382.0,22.8498,22.8597,22.7809,22.8498,99382.0
2025-02-21 12:00:00,23.22,23.25,23.13,23.18,144777.0,22.8597,22.8892,22.7711,22.8203,144777.0
2025-02-21 12:30:00,23.19,23.23,23.04,23.05,306154.0,22.8301,22.8695,22.6825,22.6923,306154.0
2025-02-21 13:00:00,23.05,23.06,22.86,22.87,524410.0,22.6923,22.7021,22.5053,22.5151,524410.0
2025-02-21 13:30:00,22.87,22.98,22.8,22.83,344655.0,22.5151,22.6234,22.4462,22.4757,344655.0
2025-02-21 14:00:00,22.83,22.92,22.79,22.82,306253.0,22.4757,22.5643,22.4363,22.4659,306253.0
2025-02-21 14:30:00,22.8,22.85,22.72,22.8,247211.0,22.4462,22.4954,22.3674,22.4462,247211.0
2025-02-21 15:00:00,22.79,22.84,22.71,22.8,238735.0,22.4363,22.4856,22.3576,22.4462,238735.0
2025-02-21 15:30:00,22.8,22.94,22.78,22.8,1187131.0,22.4462,22.584,22.4265,22.4462,1187131.0
2025-02-24 09:30:00,22.86,22.87,22.5,22.77,465489.0,22.5053,22.5151,22.1508,22.4166,465489.0
2025-02-24 10:00:00,22.76,22.89,22.63,22.67,415971.0,22.4068,22.5348,22.2788,22.3182,415971.0
2025-02-24 10:30:00,22.67,22.9,22.67,22.7,384499.0,22.3182,22.5446,22.3182,22.3477,384499.0
2025-02-24 11:00:00,22.7,22.89,22.7,22.82,267518.0,22.3477,22.5348,22.3477,22.4659,267518.0
2025-02-24 11:30:00,22.82,22.94,22.8,22.91,169761.0,22.4659,22.584,22.4462,22.5545,169761.0
2025-02-24 12:00:00,22.91,22.99,22.89,22.92,144342.0,22.5545,22.6332,22.5348,22.5643,144342.0
2025-02-24 12:30:00,22.91,22.98,22.87,22.94,108809.0,22.5545,22.6234,22.5151,22.584,108809.0
2025-02-24 13:00:00,22.93,22.96,22.9,22.91,120880.0,22.5742,22.6037,22.5446,22.5545,120880.0
2025-02-24 13:30:00,22.92,23.01,22.88,22.91,202714.0,22.5643,22.6529,22.5249,22.5545,202714.0
2025-02-24 14:00:00,22.9,22.93,22.84,22.87,117079.0,22.5446,22.5742,22.4856,22.5151,117079.0
2025-02-24 14:30:00,22.88,22.97,22.87,22.92,197784.0,22.5249,22.6135,22.5151,22.5643,197784.0
2025-02-24 15:00:00,22.92,22.93,22.83,22.84,229862.0,22.5643,22.5742,22.4757,22.4856,229862.0
2025-02-24 15:30:00,22.83,22.9,22.81,22.86,775423.0,22.4757,22.5446,22.456,22.5053,775423.0
2025-02-25 09:30:00,22.86,23.03,22.71,22.73,462098.0,22.5053,22.6726,22.3576,22.3773,462098.0
2025-02-25 10:00:00,22.72,22.72,22.4,22.49,521337.0,22.3674,22.3674,22.0524,22.141,521337.0
2025-02-25 10:30:00,22.5,22.65,22.48,22.51,305446.0,22.1508,22.2985,22.1311,22.1607,305446.0
2025-02-25 11:00:00,22.51,22.55,22.38,22.38,320521.0,22.1607,22.2001,22.0327,22.0327,320521.0
2025-02-25 11:30:00,22.39,22.43,22.29,22.33,305234.0,22.0425,22.0819,21.9441,21.9835,305234.0
2025-02-25 12:00:00,22.33,22.46,22.31,22.46,198850.0,21.9835,22.1115,21.9638,22.1115,198850.0
2025-02-25 12:30:00,22.46,22.53,22.42,22.5,179493.0,22.1115,22.1804,22.0721,22.1508,179493.0
2025-02-25 13:00:00,22.51,22.63,22.5,22.54,198209.0,22.1607,22.2788,22.1508,22.1902,198209.0
2025-02-25 13:30:00,22.54,22.68,22.53,22.61,157302.0,22.1902,22.328,22.1804,22.2591,157302.0
2025-02-25 14:00:00,22.61,22.62,22.41,22.44,208621.0,22.2591,22.269,22.0622,22.0918,208621.0
2025-02-25 14:30:00,22.44,22.52,22.39,22.49,261790.0,22.0918,22.1705,22.0425,22.141,261790.0
2025-02-25 15:00:00,22.48,22.5,22.4,22.43,274158.0,22.1311,22.1508,22.0524,22.0819,274158.0
2025-02-25 15:30:00,22.43,22.47,22.31,22.39,1059866.0,22.0819,22.1213,21.9638,22.0425,1059866.0
2025-02-26 09:30:00,22.48,22.5,22.06,22.4,359199.0,22.1311,22.1508,21.7177,22.0524,359199.0
2025-02-26 10:00:00,22.41,22.45,22.07,22.12,507512.0,22.0622,22.1016,21.7275,21.7767,507512.0
2025-02-26 10:30:00,22.11,22.14,22.03,22.11,352527.0,21.7669,21.7964,21.6881,21.7669,352527.0
2025-02-26 11:00:00,22.11,22.25,22.1,22.2,335989.0,21.7669,21.9047,21.757,21.8555,335989.0
2025-02-26 11:30:00,22.19,22.32,22.08,22.11,324644.0,21.8456,21.9736,21.7374,21.7669,324644.0
2025-02-26 12:00:00,22.1,22.13,22.05,22.06,299103.0,21.757,21.7866,21.7078,21.7177,299103.0
2025-02-26 12:30:00,22.05,22.06,21.95,22.03,372139.0,21.7078,21.7177,21.6094,21.6881,372139.0
2025-02-26 13:00:00,22.02,22.07,21.96,21.98,263813.0,21.6783,21.7275,21.6192,21.6389,263813.0
2025-02-26 13:30:00,21.98,22.03,21.86,21.94,308670.0,21.6389,21.6881,21.5208,21.5995,308670.0
2025-02-26 14:00:00,21.93,22.0,21.89,21.92,365863.0,21.5897,21.6586,21.5503,21.5798,365863.0
2025-02-26 14:30:00,21.92,22.03,21.9,21.9,290841.0,21.5798,21.6881,21.5601,21.5601,290841.0
2025-02-26 15:00:00,21.91,21.96,21.76,21.78,424536.0,21.57,21.6192,21.4223,21.442,424536.0
2025-02-26 15:30:00,21.78,22.03,21.74,22.02,1513104.0,21.442,21.6881,21.4026,21.6783,1513104.0
2025-02-27 09:30:00,22.07,22.07,20.41,20.58,2247493.0,21.7275,21.7275,20.0933,20.2606,2247493.0
2025-02-27 10:00:00,20.58,21.01,20.57,20.93,987209.0,20.2606,20.684,20.2508,20.6052,987209.0
2025-02-27 10:30:00,20.93,21.01,20.72,20.73,938222.0,20.6052,20.684,20.3985,20.4083,938222.0
2025-02-27 11:00:00,20.73,20.76,20.4,20.49,1852636.0,20.4083,20.4378,20.0834,20.172,1852636.0
2025-02-27 11:30:00,20.5,20.54,20.15,20.26,1341442.0,20.1819,20.2213,19.8373,19.9456,1341442.0
2025-02-27 12:00:00,20.25,20.44,20.16,20.21,989065.0,19.9358,20.1228,19.8472,19.8964,989065.0
2025-02-27 12:30:00,20.21,20.29,20.09,20.23,781381.0,19.8964,19.9751,19.7782,19.9161,781381.0
2025-02-27 13:00:00,20.23,20.45,20.23,20.39,622420.0,19.9161,20.1327,19.9161,20.0736,622420.0
2025-02-27 13:30:00,20.39,20.63,20.35,20.49,567855.0,20.0736,20.3099,20.0342,20.172,567855.0
2025-02-27 14:00:00,20.48,20.66,20.44,20.59,619032.0,20.1622,20.3394,20.1228,20.2705,619032.0
2025-02-27 14:30:00,20.59,20.61,20.46,20.5,429859.0,20.2705,20.2902,20.1425,20.1819,429859.0
2025-02-27 15:00:00,20.5,20.62,20.41,20.57,680465.0,20.1819,20.3,20.0933,20.2508,680465.0
2025-02-27 15:30:00,20.57,20.68,20.32,20.43,2057649.0,20.2508,20.3591,20.0047,20.113,2057649.0
2025-02-28 09:30:00,20.11,20.36,19.84,20.34,884601.0,19.7979,20.044,19.5321,20.0244,884601.0
2025-02-28 10:00:00,20.34,20.67,20.27,20.52,742094.0,20.0244,20.3492,19.9554,20.2016,742094.0
2025-02-28 10:30:00,20.52,20.74,20.46,20.7,430928.0,20.2016,20.4182,20.1425,20.3788,430928.0
2025-02-28 11:00:00,20.7,20.83,20.57,20.64,709098.0,20.3788,20.5068,20.2508,20.3197,709098.0
2025-02-28 11:30:00,20.64,20.68,20.53,20.61,594022.0,20.3197,20.3591,20.2114,20.2902,594022.0
2025-02-28 12:00:00,20.61,20.9,20.59,20.84,481501.0,20.2902,20.5757,20.2705,20.5166,481501.0
2025-02-28 12:30:00,20.84,20.92,20.72,20.78,365548.0,20.5166,20.5954,20.3985,20.4575,365548.0
2025-02-28 13:00:00,20.77,20.85,20.66,20.85,394260.0,20.4477,20.5264,20.3394,20.5264,394260.0
2025-02-28 13:30:00,20.85,21.04,20.81,20.82,599207.0,20.5264,20.7135,20.4871,20.4969,599207.0
2025-02-28 14:00:00,20.82,20.91,20.7,20.78,834167.0,20.4969,20.5855,20.3788,20.4575,834167.0
2025-02-28 14:30:00,20.78,20.79,20.56,20.71,631502.0,20.4575,20.4674,20.2409,20.3886,631502.0
2025-02-28 15:00:00,20.71,20.82,20.65,20.7,791542.0,20.3886,20.4969,20.3295,20.3788,791542.0
2025-02-28 15:30:00,20.7,20.76,20.55,20.69,3205723.0,20.3788,20.4378,20.2311,20.3689,3205723.0
2025-03-03 09:30:00,20.89,21.2,20.51,20.6,864579.0,20.5658,20.871,20.1917,20.2803,864579.0
2025-03-03 10:00:00,20.59,20.76,20.26,20.29,550820.0,20.2705,20.4378,19.9456,19.9751,550820.0
2025-03-03 10:30:00,20.28,20.47,20.21,20.32,503437.0,19.9653,20.1523,19.8964,20.0047,503437.0
2025-03-03 11:00:00,20.32,20.39,20.12,20.2,399094.0,20.0047,20.0736,19.8078,19.8865,399094.0
2025-03-03 11:30:00,20.2,20.24,20.0,20.2,639508.0,19.8865,19.9259,19.6896,19.8865,639508.0
2025-03-03 12:00:00,20.2,20.4,20.18,20.38,232732.0,19.8865,20.0834,19.8668,20.0637,232732.0
2025-03-03 12:30:00,20.38,20.4,20.16,20.19,255679.0,20.0637,20.0834,19.8472,19.8767,255679.0
2025-03-03 13:00:00,20.19,20.2,19.34,19.37,915999.0,19.8767,19.8865,19.0399,19.0694,915999.0
2025-03-03 13:30:00,19.36,19.46,19.25,19.42,711777.0,19.0596,19.158,18.9513,19.1186,711777.0
2025-03-03 14:00:00,19.43,19.47,19.27,19.32,482641.0,19.1285,19.1679,18.971,19.0202,482641.0
2025-03-03 14:30:00,19.33,19.35,19.11,19.13,427228.0,19.03,19.0497,18.8134,18.8331,427228.0
2025-03-03 15:00:00,19.12,19.14,18.88,18.91,649052.0,18.8233,18.843,18.587,18.6165,649052.0
2025-03-03 15:30:00,18.91,18.94,18.66,18.9,1644757.0,18.6165,18.6461,18.3704,18.6067,1644757.0
2025-03-04 09:30:00,18.56,18.64,18.05,18.07,1658840.0,18.272,18.3507,17.7699,17.7896,1658840.0
2025-03-04 10:00:00,18.07,18.39,18.0,18.32,584441.0,17.7896,18.1046,17.7207,18.0357,584441.0
2025-03-04 10:30:00,18.32,18.44,18.2,18.21,394681.0,18.0357,18.1538,17.9176,17.9274,394681.0
2025-03-04 11:00:00,18.21,18.44,18.18,18.38,361017.0,17.9274,18.1538,17.8979,18.0948,361017.0
2025-03-04 11:30:00,18.38,18.62,18.35,18.6,434215.0,18.0948,18.331,18.0652,18.3114,434215.0
2025-03-04 12:00:00,18.59,18.76,18.53,18.69,370689.0,18.3015,18.4689,18.2424,18.4,370689.0
2025-03-04 12:30:00,18.7,18.71,18.45,18.51,447988.0,18.4098,18.4197,18.1637,18.2228,447988.0
2025-03-04 13:00:00,18.5,18.54,18.38,18.39,573732.0,18.2129,18.2523,18.0948,18.1046,573732.0
2025-03-04 13:30:00,18.39,18.7,18.38,18.67,466867.0,18.1046,18.4098,18.0948,18.3803,466867.0
2025-03-04 14:00:00,18.67,18.88,18.67,18.77,461368.0,18.3803,18.587,18.3803,18.4787,461368.0
2025-03-04 14:30:00,18.77,18.85,18.68,18.8,480613.0,18.4787,18.5575,18.3901,18.5083,480613.0
2025-03-04 15:00:00,18.8,19.02,18.77,18.94,593486.0,18.5083,18.7248,18.4787,18.6461,593486.0
2025-03-04 15:30:00,18.93,18.94,18.53,18.57,1346944.0,18.6362,18.6461,18.2424,18.2818,1346944.0
2025-03-05 09:30:00,18.38,18.46,17.91,17.94,775902.0,18.0948,18.1735,17.6321,17.6616,775902.0
2025-03-05 10:00:00,17.93,18.11,17.7,17.88,829731.0,17.6518,17.829,17.4253,17.6025,829731.0
2025-03-05 10:30:00,17.88,18.09,17.82,17.84,560888.0,17.6025,17.8093,17.5435,17.5632,560888.0
2025-03-05 11:00:00,17.83,17.86,17.67,17.78,678559.0,17.5533,17.5828,17.3958,17.5041,678559.0
2025-03-05 11:30:00,17.78,17.93,17.66,17.88,445534.0,17.5041,17.6518,17.3859,17.6025,445534.0
2025-03-05 12:00:00,17.88,18.09,17.82,18.09,382068.0,17.6025,17.8093,17.5435,17.8093,382068.0
2025-03-05 12:30:00,18.09,18.22,18.04,18.16,528297.0,17.8093,17.9373,17.76,17.8782,528297.0
2025-03-05 13:00:00,18.16,18.19,17.96,18.16,574829.0,17.8782,17.9077,17.6813,17.8782,574829.0
2025-03-05 13:30:00,18.16,18.19,18.0,18.18,521365.0,17.8782,17.9077,17.7207,17.8979,521365.0
2025-03-05 14:00:00,18.18,18.45,18.17,18.44,721631.0,17.8979,18.1637,17.888,18.1538,721631.0
2025-03-05 14:30:00,18.44,18.6,18.35,18.55,712125.0,18.1538,18.3114,18.0652,18.2621,712125.0
2025-03-05 15:00:00,18.56,18.67,18.48,18.55,844899.0,18.272,18.3803,18.1932,18.2621,844899.0
2025-03-05 15:30:00,18.55,18.63,18.44,18.55,1324073.0,18.2621,18.3409,18.1538,18.2621,1324073.0
2025-03-06 09:30:00,18.54,18.54,18.12,18.2,525835.0,18.2523,18.2523,17.8388,17.9176,525835.0
2025-03-06 10:00:00,18.2,18.5,18.16,18.34,428793.0,17.9176,18.2129,17.8782,18.0554,428793.0
2025-03-06 10:30:00,18.35,18.46,18.27,18.44,263170.0,18.0652,18.1735,17.9865,18.1538,263170.0
2025-03-06 11:00:00,18.45,18.57,18.36,18.39,281299.0,18.1637,18.2818,18.0751,18.1046,281299.0
2025-03-06 11:30:00,18.39,18.43,18.15,18.15,314301.0,18.1046,18.144,17.8683,17.8683,314301.0
2025-03-06 12:00:00,18.15,18.27,18.03,18.21,575090.0,17.8683,17.9865,17.7502,17.9274,575090.0
2025-03-06 12:30:00,18.2,18.23,18.01,18.15,211701.0,17.9176,17.9471,17.7305,17.8683,211701.0
2025-03-06 13:00:00,18.16,18.24,18.13,18.19,172588.0,17.8782,17.9569,17.8487,17.9077,172588.0
2025-03-06 13:30:00,18.19,18.36,18.14,18.32,226937.0,17.9077,18.0751,17.8585,18.0357,226937.0
2025-03-06 14:00:00,18.32,18.53,18.31,18.53,315672.0,18.0357,18.2424,18.0259,18.2424,315672.0
2025-03-06 14:30:00,18.53,19.02,18.51,18.61,488288.0,18.2424,18.7248,18.2228,18.3212,488288.0
2025-03-06 15:00:00,18.6,18.78,18.55,18.73,360196.0,18.3114,18.4886,18.2621,18.4393,360196.0
2025-03-06 15:30:00,18.73,18.79,18.65,18.75,1289185.0,18.4393,18.4984,18.3606,18.459,1289185.0
2025-03-07 09:30:00,19.0,19.44,18.99,19.37,584605.0,18.7052,19.1383,18.6953,19.0694,584605.0
2025-03-07 10:00:00,19.37,19.54,19.29,19.5,369106.0,19.0694,19.2368,18.9907,19.1974,369106.0
2025-03-07 10:30:00,19.49,19.49,19.15,19.16,405210.0,19.1875,19.1875,18.8528,18.8627,405210.0
2025-03-07 11:00:00,19.15,19.18,18.87,18.93,536569.0,18.8528,18.8824,18.5772,18.6362,536569.0
2025-03-07 11:30:00,18.93,18.99,18.83,18.92,266759.0,18.6362,18.6953,18.5378,18.6264,266759.0
2025-03-07 12:00:00,18.93,19.0,18.84,18.91,302945.0,18.6362,18.7052,18.5476,18.6165,302945.0
2025-03-07 12:30:00,18.9,19.1,18.87,18.91,418294.0,18.6067,18.8036,18.5772,18.6165,418294.0
2025-03-07 13:00:00,18.91,18.96,18.69,18.71,431645.0,18.6165,18.6658,18.4,18.4197,431645.0
2025-03-07 13:30:00,18.71,18.86,18.67,18.86,528196.0,18.4197,18.5673,18.3803,18.5673,528196.0
2025-03-07 14:00:00,18.86,19.01,18.83,18.95,378726.0,18.5673,18.715,18.5378,18.6559,378726.0
2025-03-07 14:30:00,18.95,18.99,18.83,18.86,227467.0,18.6559,18.6953,18.5378,18.5673,227467.0
2025-03-07 15:00:00,18.86,18.91,18.81,18.83,315979.0,18.5673,18.6165,18.5181,18.5378,315979.0
2025-03-07 15:30:00,18.83,18.93,18.79,18.84,988568.0,18.5378,18.6362,18.4984,18.5476,988568.0
2025-03-10 09:30:00,18.6,19.23,18.58,18.98,838979.0,18.3114,18.9316,18.2917,18.6855,838979.0
2025-03-10 10:00:00,18.98,19.04,18.88,18.9,285418.0,18.6855,18.7445,18.587,18.6067,285418.0
2025-03-10 10:30:00,18.88,19.01,18.82,18.89,316356.0,18.587,18.715,18.5279,18.5969,316356.0
2025-03-10 11:00:00,18.9,19.41,18.9,19.32,502607.0,18.6067,19.1088,18.6067,19.0202,502607.0
2025-03-10 11:30:00,19.33,19.42,19.16,19.21,508139.0,19.03,19.1186,18.8627,18.9119,508139.0
2025-03-10 12:00:00,19.21,19.26,19.07,19.13,376294.0,18.9119,18.9611,18.7741,18.8331,376294.0
2025-03-10 12:30:00,19.12,19.25,19.09,19.19,314764.0,18.8233,18.9513,18.7938,18.8922,314764.0
2025-03-10 13:00:00,19.2,19.35,19.19,19.28,400951.0,18.902,19.0497,18.8922,18.9808,400951.0
2025-03-10 13:30:00,19.27,19.33,19.23,19.25,344901.0,18.971,19.03,18.9316,18.9513,344901.0
2025-03-10 14:00:00,19.25,19.28,19.06,19.1,423303.0,18.9513,18.9808,18.7642,18.8036,423303.0
2025-03-10 14:30:00,19.1,19.16,18.92,18.94,356913.0,18.8036,18.8627,18.6264,18.6461,356913.0
2025-03-10 15:00:00,18.95,19.1,18.92,18.96,474083.0,18.6559,18.8036,18.6264,18.6658,474083.0
2025-03-10 15:30:00,18.97,19.11,18.97,19.02,954978.0,18.6756,18.8134,18.6756,18.7248,954978.0
2025-03-11 09:30:00,19.1,19.42,19.02,19.05,279001.0,18.8036,19.1186,18.7248,18.7544,279001.0
2025-03-11 10:00:00,19.04,19.17,18.79,18.82,273776.0,18.7445,18.8725,18.4984,18.5279,273776.0
2025-03-11 10:30:00,18.83,18.87,18.72,18.73,306862.0,18.5378,18.5772,18.4295,18.4393,306862.0
2025-03-11 11:00:00,18.72,18.91,18.71,18.82,266526.0,18.4295,18.6165,18.4197,18.5279,266526.0
2025-03-11 11:30:00,18.82,18.91,18.77,18.85,265209.0,18.5279,18.6165,18.4787,18.5575,265209.0
2025-03-11 12:00:00,18.84,18.89,18.75,18.82,353376.0,18.5476,18.5969,18.459,18.5279,353376.0
2025-03-11 12:30:00,18.82,18.85,18.6,18.63,311284.0,18.5279,18.5575,18.3114,18.3409,311284.0
2025-03-11 13:00:00,18.63,18.73,18.55,18.71,351181.0,18.3409,18.4393,18.2621,18.4197,351181.0
2025-03-11 13:30:00,18.7,18.79,18.62,18.64,620374.0,18.4098,18.4984,18.331,18.3507,620374.0
2025-03-11 14:00:00,18.64,18.82,18.63,18.79,336050.0,18.3507,18.5279,18.3409,18.4984,336050.0
2025-03-11 14:30:00,18.78,19.04,18.74,18.98,477020.0,18.4886,18.7445,18.4492,18.6855,477020.0
2025-03-11 15:00:00,18.98,19.09,18.94,18.97,501308.0,18.6855,18.7938,18.6461,18.6756,501308.0
2025-03-11 15:30:00,18.98,19.24,18.95,19.2,1685057.0,18.6855,18.9414,18.6559,18.902,1685057.0
2025-03-12 09:30:00,19.27,19.51,19.22,19.43,356685.0,18.971,19.2072,18.9217,19.1285,356685.0
2025-03-12 10:00:00,19.43,19.57,19.3,19.35,306100.0,19.1285,19.2663,19.0005,19.0497,306100.0
2025-03-12 10:30:00,19.35,19.49,19.35,19.4,343773.0,19.0497,19.1875,19.0497,19.0989,343773.0
2025-03-12 11:00:00,19.4,19.53,19.39,19.51,329753.0,19.0989,19.2269,19.0891,19.2072,329753.0
2025-03-12 11:30:00,19.51,19.68,19.5,19.52,314393.0,19.2072,19.3746,19.1974,19.2171,314393.0
2025-03-12 12:00:00,19.51,19.51,19.29,19.42,294556.0,19.2072,19.2072,18.9907,19.1186,294556.0
2025-03-12 12:30:00,19.42,19.53,19.4,19.43,367816.0,19.1186,19.2269,19.0989,19.1285,367816.0
2025-03-12 13:00:00,19.43,19.63,19.41,19.63,265301.0,19.1285,19.3254,19.1088,19.3254,265301.0
2025-03-12 13:30:00,19.63,19.68,19.58,19.62,241907.0,19.3254,19.3746,19.2762,19.3155,241907.0
2025-03-12 14:00:00,19.61,19.72,19.6,19.71,347295.0,19.3057,19.414,19.2958,19.4041,347295.0
2025-03-12 14:30:00,19.7,19.74,19.67,19.69,169381.0,19.3943,19.4337,19.3648,19.3844,169381.0
2025-03-12 15:00:00,19.68,19.77,19.61,19.61,327997.0,19.3746,19.4632,19.3057,19.3057,327997.0
2025-03-12 15:30:00,19.61,19.72,19.58,19.61,1027536.0,19.3057,19.414,19.2762,19.3057,1027536.0
2025-03-13 09:30:00,19.51,19.92,19.5,19.61,324629.0,19.2072,19.6109,19.1974,19.3057,324629.0
2025-03-13 10:00:00,19.6,19.61,19.4,19.43,178599.0,19.2958,19.3057,19.0989,19.1285,178599.0
2025-03-13 10:30:00,19.43,19.49,19.32,19.35,287507.0,19.1285,19.1875,19.0202,19.0497,287507.0
2025-03-13 11:00:00,19.35,19.38,19.21,19.24,203692.0,19.0497,19.0793,18.9119,18.9414,203692.0
2025-03-13 11:30:00,19.23,19.35,19.22,19.32,334565.0,18.9316,19.0497,18.9217,19.0202,334565.0
2025-03-13 12:00:00,19.32,19.36,19.28,19.31,176077.0,19.0202,19.0596,18.9808,19.0103,176077.0
2025-03-13 12:30:00,19.3,19.34,19.18,19.21,153524.0,19.0005,19.0399,18.8824,18.9119,153524.0
2025-03-13 13:00:00,19.21,19.24,19.03,19.04,226501.0,18.9119,18.9414,18.7347,18.7445,226501.0
2025-03-13 13:30:00,19.04,19.05,18.78,18.8,216531.0,18.7445,18.7544,18.4886,18.5083,216531.0
2025-03-13 14:00:00,18.8,19.01,18.79,19.0,252186.0,18.5083,18.715,18.4984,18.7052,252186.0
2025-03-13 14:30:00,19.0,19.04,18.94,19.01,241779.0,18.7052,18.7445,18.6461,18.715,241779.0
2025-03-13 15:00:00,19.02,19.08,18.88,18.94,557859.0,18.7248,18.7839,18.587,18.6461,557859.0
2025-03-13 15:30:00,18.95,19.08,18.92,19.04,753181.0,18.6559,18.7839,18.6264,18.7445,753181.0
2025-03-14 09:30:00,19.24,19.51,19.1,19.46,294310.0,18.9414,19.2072,18.8036,19.158,294310.0
2025-03-14 10:00:00,19.45,19.48,19.31,19.43,241354.0,19.1482,19.1777,19.0103,19.1285,241354.0
2025-03-14 10:30:00,19.43,19.51,19.39,19.48,151654.0,19.1285,19.2072,19.0891,19.1777,151654.0
2025-03-14 11:00:00,19.48,19.6,19.45,19.57,249138.0,19.1777,19.2958,19.1482,19.2663,249138.0
2025-03-14 11:30:00,19.57,19.63,19.49,19.52,236968.0,19.2663,19.3254,19.1875,19.2171,236968.0
2025-03-14 12:00:00,19.53,19.56,19.43,19.47,210203.0,19.2269,19.2565,19.1285,19.1679,210203.0
2025-03-14 12:30:00,19.48,19.52,19.4,19.48,298086.0,19.1777,19.2171,19.0989,19.1777,298086.0
2025-03-14 13:00:00,19.48,19.64,19.47,19.54,243913.0,19.1777,19.3352,19.1679,19.2368,243913.0
2025-03-14 13:30:00,19.55,19.6,19.51,19.52,185742.0,19.2466,19.2958,19.2072,19.2171,185742.0
2025-03-14 14:00:00,19.53,19.58,19.48,19.48,189479.0,19.2269,19.2762,19.1777,19.1777,189479.0
2025-03-14 14:30:00,19.48,19.56,19.46,19.46,575132.0,19.1777,19.2565,19.158,19.158,575132.0
2025-03-14 15:00:00,19.46,19.57,19.46,19.52,248334.0,19.158,19.2663,19.158,19.2171,248334.0
2025-03-14 15:30:00,19.52,19.65,19.49,19.59,752063.0,19.2171,19.3451,19.1875,19.286,752063.0
2025-03-17 09:30:00,19.71,20.11,19.71,19.98,400836.0,19.4041,19.7979,19.4041,19.6699,400836.0
2025-03-17 10:00:00,19.99,20.1,19.8,19.8,275632.0,19.6798,19.7881,19.4927,19.4927,275632.0
2025-03-17 10:30:00,19.8,19.87,19.76,19.85,278204.0,19.4927,19.5617,19.4534,19.542,278204.0
2025-03-17 11:00:00,19.85,20.0,19.79,19.96,271571.0,19.542,19.6896,19.4829,19.6503,271571.0
2025-03-17 11:30:00,19.96,20.14,19.94,20.13,334903.0,19.6503,19.8275,19.6306,19.8176,334903.0
2025-03-17 12:00:00,20.13,20.19,20.09,20.13,199573.0,19.8176,19.8767,19.7782,19.8176,199573.0
2025-03-17 12:30:00,20.12,20.15,20.01,20.02,388542.0,19.8078,19.8373,19.6995,19.7093,388542.0
2025-03-17 13:00:00,20.03,20.09,19.96,19.97,298702.0,19.7192,19.7782,19.6503,19.6601,298702.0
2025-03-17 13:30:00,19.96,19.98,19.81,19.91,259675.0,19.6503,19.6699,19.5026,19.601,259675.0
2025-03-17 14:00:00,19.91,20.01,19.88,20.01,397371.0,19.601,19.6995,19.5715,19.6995,397371.0
2025-03-17 14:30:00,20.01,20.08,20.0,20.02,276255.0,19.6995,19.7684,19.6896,19.7093,276255.0
2025-03-17 15:00:00,20.01,20.05,19.96,20.0,288289.0,19.6995,19.7389,19.6503,19.6896,288289.0
2025-03-17 15:30:00,20.0,20.11,19.99,20.03,875186.0,19.6896,19.7979,19.6798,19.7192,875186.0
2025-03-18 09:30:00,20.25,20.33,20.01,20.22,299355.0,19.9358,20.0145,19.6995,19.9062,299355.0
2025-03-18 10:00:00,20.21,20.38,20.08,20.09,212461.0,19.8964,20.0637,19.7684,19.7782,212461.0
2025-03-18 10:30:00,20.07,20.19,20.04,20.05,209690.0,19.7585,19.8767,19.729,19.7389,209690.0
2025-03-18 11:00:00,20.06,20.15,20.03,20.07,78288.0,19.7487,19.8373,19.7192,19.7585,78288.0
2025-03-18 11:30:00,20.07,20.09,19.86,19.87,179586.0,19.7585,19.7782,19.5518,19.5617,179586.0
2025-03-18 12:00:00,19.86,19.89,19.82,19.87,150412.0,19.5518,19.5813,19.5124,19.5617,150412.0
2025-03-18 12:30:00,19.88,19.91,19.72,19.77,223173.0,19.5715,19.601,19.414,19.4632,223173.0
2025-03-18 13:00:00,19.77,19.89,19.7,19.84,189410.0,19.4632,19.5813,19.3943,19.5321,189410.0
2025-03-18 13:30:00,19.84,19.89,19.81,19.86,108294.0,19.5321,19.5813,19.5026,19.5518,108294.0
2025-03-18 14:00:00,19.86,19.94,19.84,19.92,251356.0,19.5518,19.6306,19.5321,19.6109,251356.0
2025-03-18 14:30:00,19.92,20.08,19.92,20.05,266193.0,19.6109,19.7684,19.6109,19.7389,266193.0
2025-03-18 15:00:00,20.05,20.12,20.04,20.07,245589.0,19.7389,19.8078,19.729,19.7585,245589.0
2025-03-18 15:30:00,20.07,20.21,20.06,20.18,1071528.0,19.7585,19.8964,19.7487,19.8668,1071528.0
2025-03-19 09:30:00,20.2,20.52,20.16,20.45,201852.0,19.8865,20.2016,19.8472,20.1327,201852.0
2025-03-19 10:00:00,20.45,20.58,20.34,20.55,248739.0,20.1327,20.2606,20.0244,20.2311,248739.0
2025-03-19 10:30:00,20.54,20.6,20.48,20.55,332775.0,20.2213,20.2803,20.1622,20.2311,332775.0
2025-03-19 11:00:00,20.55,20.77,20.55,20.73,393740.0,20.2311,20.4477,20.2311,20.4083,393740.0
2025-03-19 11:30:00,20.73,20.74,20.66,20.69,160980.0,20.4083,20.4182,20.3394,20.3689,160980.0
2025-03-19 12:00:00,20.69,20.74,20.57,20.7,436235.0,20.3689,20.4182,20.2508,20.3788,436235.0
2025-03-19 12:30:00,20.7,20.98,20.68,20.97,425098.0,20.3788,20.6544,20.3591,20.6446,425098.0
2025-03-19 13:00:00,20.97,21.04,20.92,20.96,343264.0,20.6446,20.7135,20.5954,20.6347,343264.0
2025-03-19 13:30:00,20.96,20.96,20.74,20.75,275203.0,20.6347,20.6347,20.4182,20.428,275203.0
2025-03-19 14:00:00,20.75,20.82,20.7,20.73,252796.0,20.428,20.4969,20.3788,20.4083,252796.0
2025-03-19 14:30:00,20.73,20.99,20.72,20.92,381022.0,20.4083,20.6643,20.3985,20.5954,381022.0
2025-03-19 15:00:00,20.92,21.0,20.86,20.89,613160.0,20.5954,20.6741,20.5363,20.5658,613160.0
2025-03-19 15:30:00,20.89,20.93,20.75,20.8,1123729.0,20.5658,20.6052,20.428,20.4772,1123729.0
2025-03-20 09:30:00,20.65,20.81,20.43,20.7,210008.0,20.3295,20.4871,20.113,20.3788,210008.0
2025-03-20 10:00:00,20.7,20.89,20.52,20.59,185726.0,20.3788,20.5658,20.2016,20.2705,185726.0
2025-03-20 10:30:00,20.59,20.63,20.51,20.55,322893.0,20.2705,20.3099,20.1917,20.2311,322893.0
2025-03-20 11:00:00,20.55,20.67,20.54,20.55,177066.0,20.2311,20.3492,20.2213,20.2311,177066.0
2025-03-20 11:30:00,20.55,20.59,20.47,20.47,172717.0,20.2311,20.2705,20.1523,20.1523,172717.0
2025-03-20 12:00:00,20.48,20.56,20.47,20.49,109143.0,20.1622,20.2409,20.1523,20.172,109143.0
2025-03-20 12:30:00,20.5,20.56,20.46,20.48,227304.0,20.1819,20.2409,20.1425,20.1622,227304.0
2025-03-20 13:00:00,20.48,20.6,20.48,20.51,160490.0,20.1622,20.2803,20.1622,20.1917,160490.0
2025-03-20 13:30:00,20.51,20.66,20.5,20.64,176917.0,20.1917,20.3394,20.1819,20.3197,176917.0
2025-03-20 14:00:00,20.64,20.65,20.5,20.51,147967.0,20.3197,20.3295,20.1819,20.1917,147967.0
2025-03-20 14:30:00,20.51,20.55,20.46,20.48,123428.0,20.1917,20.2311,20.1425,20.1622,123428.0
2025-03-20 15:00:00,20.48,20.53,20.43,20.46,205942.0,20.1622,20.2114,20.113,20.1425,205942.0
2025-03-20 15:30:00,20.46,20.69,20.45,20.56,802050.0,20.1425,20.3689,20.1327,20.2409,802050.0
2025-03-21 09:30:00,20.4,20.56,20.33,20.49,592257.0,20.0834,20.2409,20.0145,20.172,592257.0
2025-03-21 10:00:00,20.48,20.5,20.3,20.36,164326.0,20.1622,20.1819,19.985,20.044,164326.0
2025-03-21 10:30:00,20.35,20.45,20.35,20.39,169800.0,20.0342,20.1327,20.0342,20.0736,169800.0
2025-03-21 11:00:00,20.39,20.41,20.26,20.26,178893.0,20.0736,20.0933,19.9456,19.9456,178893.0
2025-03-21 11:30:00,20.27,20.33,20.23,20.23,245113.0,19.9554,20.0145,19.9161,19.9161,245113.0
2025-03-21 12:00:00,20.23,20.42,20.23,20.42,104766.0,19.9161,20.1031,19.9161,20.1031,104766.0
2025-03-21 12:30:00,20.42,20.44,20.36,20.42,121810.0,20.1031,20.1228,20.044,20.1031,121810.0
2025-03-21 13:00:00,20.42,20.43,20.28,20.3,177830.0,20.1031,20.113,19.9653,19.985,177830.0
2025-03-21 13:30:00,20.3,20.4,20.29,20.34,88575.0,19.985,20.0834,19.9751,20.0244,88575.0
2025-03-21 14:00:00,20.35,20.38,20.31,20.33,131951.0,20.0342,20.0637,19.9948,20.0145,131951.0
2025-03-21 14:30:00,20.32,20.37,20.3,20.34,140660.0,20.0047,20.0539,19.985,20.0244,140660.0
2025-03-21 15:00:00,20.34,20.44,20.32,20.39,380906.0,20.0244,20.1228,20.0047,20.0736,380906.0
2025-03-21 15:30:00,20.39,20.64,20.35,20.61,1802849.0,20.0736,20.3197,20.0342,20.2902,1802849.0
2025-03-24 09:30:00,20.66,21.04,20.58,20.94,243125.0,20.3394,20.7135,20.2606,20.615,243125.0
2025-03-24 10:00:00,20.94,21.12,20.93,20.99,237098.0,20.615,20.7923,20.6052,20.6643,237098.0
2025-03-24 10:30:00,20.98,21.02,20.91,20.92,177742.0,20.6544,20.6938,20.5855,20.5954,177742.0
2025-03-24 11:00:00,20.92,20.97,20.89,20.92,125918.0,20.5954,20.6446,20.5658,20.5954,125918.0
2025-03-24 11:30:00,20.93,21.05,20.92,21.01,110201.0,20.6052,20.7233,20.5954,20.684,110201.0
2025-03-24 12:00:00,21.0,21.01,20.85,20.86,84740.0,20.6741,20.684,20.5264,20.5363,84740.0
2025-03-24 12:30:00,20.86,20.88,20.81,20.88,123572.0,20.5363,20.556,20.4871,20.556,123572.0
2025-03-24 13:00:00,20.88,20.88,20.77,20.83,76902.0,20.556,20.556,20.4477,20.5068,76902.0
2025-03-24 13:30:00,20.84,20.84,20.74,20.77,209167.0,20.5166,20.5166,20.4182,20.4477,209167.0
2025-03-24 14:00:00,20.76,20.81,20.67,20.72,187436.0,20.4378,20.4871,20.3492,20.3985,187436.0
2025-03-24 14:30:00,20.71,20.81,20.7,20.76,164636.0,20.3886,20.4871,20.3788,20.4378,164636.0
2025-03-24 15:00:00,20.76,20.88,20.76,20.8,218054.0,20.4378,20.556,20.4378,20.4772,218054.0
2025-03-24 15:30:00,20.8,20.92,20.78,20.83,848390.0,20.4772,20.5954,20.4575,20.5068,848390.0
2025-03-25 09:30:00,20.95,21.28,20.95,21.1,263700.0,20.6249,20.9498,20.6249,20.7726,263700.0
2025-03-25 10:00:00,21.09,21.12,20.9,20.92,148741.0,20.7627,20.7923,20.5757,20.5954,148741.0
2025-03-25 10:30:00,20.91,20.91,20.77,20.78,130809.0,20.5855,20.5855,20.4477,20.4575,130809.0
2025-03-25 11:00:00,20.78,20.87,20.74,20.86,134154.0,20.4575,20.5461,20.4182,20.5363,134154.0
2025-03-25 11:30:00,20.86,20.93,20.84,20.92,144366.0,20.5363,20.6052,20.5166,20.5954,144366.0
2025-03-25 12:00:00,20.92,20.98,20.85,20.92,110822.0,20.5954,20.6544,20.5264,20.5954,110822.0
2025-03-25 12:30:00,20.92,20.93,20.86,20.89,83056.0,20.5954,20.6052,20.5363,20.5658,83056.0
2025-03-25 13:00:00,20.89,20.97,20.88,20.9,118588.0,20.5658,20.6446,20.556,20.5757,118588.0
2025-03-25 13:30:00,20.91,20.95,20.88,20.89,96373.0,20.5855,20.6249,20.556,20.5658,96373.0
2025-03-25 14:00:00,20.89,20.97,20.88,20.93,133510.0,20.5658,20.6446,20.556,20.6052,133510.0
2025-03-25 14:30:00,20.93,20.95,20.89,20.93,176273.0,20.6052,20.6249,20.5658,20.6052,176273.0
2025-03-25 15:00:00,20.93,20.98,20.91,20.95,268783.0,20.6052,20.6544,20.5855,20.6249,268783.0
2025-03-25 15:30:00,20.95,21.03,20.81,20.88,1004602.0,20.6249,20.7036,20.4871,20.556,1004602.0
2025-03-26 09:30:00,21.12,21.33,21.01,21.32,378810.0,20.7923,20.999,20.684,20.9891,378810.0
2025-03-26 10:00:00,21.33,21.49,21.23,21.32,384824.0,20.999,21.1565,20.9005,20.9891,384824.0
2025-03-26 10:30:00,21.32,21.42,21.24,21.29,285215.0,20.9891,21.0876,20.9104,20.9596,285215.0
2025-03-26 11:00:00,21.3,21.38,21.2,21.22,185489.0,20.9695,21.0482,20.871,20.8907,185489.0
2025-03-26 11:30:00,21.23,21.34,21.2,21.24,145599.0,20.9005,21.0088,20.871,20.9104,145599.0
2025-03-26 12:00:00,21.24,21.25,21.16,21.23,160586.0,20.9104,20.9202,20.8316,20.9005,160586.0
2025-03-26 12:30:00,21.22,21.26,21.07,21.09,158766.0,20.8907,20.9301,20.743,20.7627,158766.0
2025-03-26 13:00:00,21.08,21.17,21.06,21.1,196143.0,20.7529,20.8415,20.7332,20.7726,196143.0
2025-03-26 13:30:00,21.09,21.09,21.0,21.02,114249.0,20.7627,20.7627,20.6741,20.6938,114249.0
2025-03-26 14:00:00,21.03,21.11,21.02,21.07,109286.0,20.7036,20.7824,20.6938,20.743,109286.0
2025-03-26 14:30:00,21.06,21.1,21.03,21.07,119218.0,20.7332,20.7726,20.7036,20.743,119218.0
2025-03-26 15:00:00,21.07,21.13,21.06,21.09,221044.0,20.743,20.8021,20.7332,20.7627,221044.0
2025-03-26 15:30:00,21.09,21.15,21.04,21.1,918933.0,20.7627,20.8218,20.7135,20.7726,918933.0
2025-03-27 09:30:00,21.12,21.19,20.83,21.09,201946.0,20.7923,20.8612,20.5068,20.7627,201946.0
2025-03-27 10:00:00,21.07,21.19,20.93,21.17,359609.0,20.743,20.8612,20.6052,20.8415,359609.0
2025-03-27 10:30:00,21.18,21.33,21.16,21.23,138166.0,20.8513,20.999,20.8316,20.9005,138166.0
2025-03-27 11:00:00,21.22,21.26,21.18,21.19,82661.0,20.8907,20.9301,20.8513,20.8612,82661.0
2025-03-27 11:30:00,21.18,21.18,21.01,21.04,86902.0,20.8513,20.8513,20.684,20.7135,86902.0
2025-03-27 12:00:00,21.03,21.11,21.01,21.09,111769.0,20.7036,20.7824,20.684,20.7627,111769.0
2025-03-27 12:30:00,21.09,21.14,20.98,21.01,120898.0,20.7627,20.8119,20.6544,20.684,120898.0
2025-03-27 13:00:00,21.0,21.1,20.96,20.96,184157.0,20.6741,20.7726,20.6347,20.6347,184157.0
2025-03-27 13:30:00,20.96,21.06,20.96,20.98,109806.0,20.6347,20.7332,20.6347,20.6544,109806.0
2025-03-27 14:00:00,20.99,21.07,20.99,21.01,162469.0,20.6643,20.743,20.6643,20.684,162469.0
2025-03-27 14:30:00,21.01,21.06,20.96,20.96,112901.0,20.684,20.7332,20.6347,20.6347,112901.0
2025-03-27 15:00:00,20.96,21.13,20.96,21.11,213321.0,20.6347,20.8021,20.6347,20.7824,213321.0
2025-03-27 15:30:00,21.11,21.25,21.08,21.21,1041349.0,20.7824,20.9202,20.7529,20.8809,1041349.0
2025-03-28 09:30:00,21.2,21.23,20.91,20.99,181667.0,20.871,20.9005,20.5855,20.6643,181667.0
2025-03-28 10:00:00,20.96,21.08,20.93,21.03,229538.0,20.6347,20.7529,20.6052,20.7036,229538.0
2025-03-28 10:30:00,21.03,21.12,20.94,21.03,220023.0,20.7036,20.7923,20.615,20.7036,220023.0
2025-03-28 11:00:00,21.02,21.03,20.91,20.93,190698.0,20.6938,20.7036,20.5855,20.6052,190698.0
2025-03-28 11:30:00,20.93,20.93,20.81,20.85,196829.0,20.6052,20.6052,20.4871,20.5264,196829.0
2025-03-28 12:00:00,20.85,20.86,20.74,20.79,237558.0,20.5264,20.5363,20.4182,20.4674,237558.0
2025-03-28 12:30:00,20.79,20.89,20.79,20.84,187353.0,20.4674,20.5658,20.4674,20.5166,187353.0
2025-03-28 13:00:00,20.83,20.86,20.76,20.77,156839.0,20.5068,20.5363,20.4378,20.4477,156839.0
2025-03-28 13:30:00,20.76,20.82,20.71,20.8,287091.0,20.4378,20.4969,20.3886,20.4772,287091.0
2025-03-28 14:00:00,20.8,20.96,20.8,20.89,213080.0,20.4772,20.6347,20.4772,20.5658,213080.0
2025-03-28 14:30:00,20.89,20.93,20.86,20.92,135133.0,20.5658,20.6052,20.5363,20.5954,135133.0
2025-03-28 15:00:00,20.92,20.96,20.91,20.95,263332.0,20.5954,20.6347,20.5855,20.6249,263332.0
2025-03-28 15:30:00,20.95,21.05,20.88,20.92,911310.0,20.6249,20.7233,20.556,20.5954,911310.0
2025-03-31 09:30:00,20.69,20.96,20.57,20.91,370451.0,20.3689,20.6347,20.2508,20.5855,370451.0
2025-03-31 10:00:00,20.91,21.0,20.85,20.94,433927.0,20.5855,20.6741,20.5264,20.615,433927.0
2025-03-31 10:30:00,20.94,21.12,20.93,20.97,184872.0,20.615,20.7923,20.6052,20.6446,184872.0
2025-03-31 11:00:00,20.98,21.08,20.95,21.07,149339.0,20.6544,20.7529,20.6249,20.743,149339.0
2025-03-31 11:30:00,21.06,21.1,20.92,20.96,183456.0,20.7332,20.7726,20.5954,20.6347,183456.0
2025-03-31 12:00:00,20.95,20.97,20.88,20.95,122171.0,20.6249,20.6446,20.556,20.6249,122171.0
2025-03-31 12:30:00,20.95,21.04,20.92,21.01,114044.0,20.6249,20.7135,20.5954,20.684,114044.0
2025-03-31 13:00:00,21.01,21.05,20.82,20.84,152719.0,20.684,20.7233,20.4969,20.5166,152719.0
2025-03-31 13:30:00,20.84,20.88,20.77,20.82,84826.0,20.5166,20.556,20.4477,20.4969,84826.0
2025-03-31 14:00:00,20.81,21.01,20.79,20.93,208235.0,20.4871,20.684,20.4674,20.6052,208235.0
2025-03-31 14:30:00,20.93,21.01,20.92,20.98,141051.0,20.6052,20.684,20.5954,20.6544,141051.0
2025-03-31 15:00:00,20.98,21.11,20.97,21.01,201177.0,20.6544,20.7824,20.6446,20.684,201177.0
2025-03-31 15:30:00,21.01,21.12,20.98,21.01,718137.0,20.684,20.7923,20.6544,20.684,718137.0
2025-04-01 09:30:00,20.94,21.0,20.71,20.85,248830.0,20.615,20.6741,20.3886,20.5264,248830.0
2025-04-01 10:00:00,20.84,20.95,20.67,20.68,327043.0,20.5166,20.6249,20.3492,20.3591,327043.0
2025-04-01 10:30:00,20.68,20.9,20.68,20.86,180383.0,20.3591,20.5757,20.3591,20.5363,180383.0
2025-04-01 11:00:00,20.86,21.06,20.85,20.99,166394.0,20.5363,20.7332,20.5264,20.6643,166394.0
2025-04-01 11:30:00,20.98,21.05,20.96,21.02,181192.0,20.6544,20.7233,20.6347,20.6938,181192.0
2025-04-01 12:00:00,21.01,21.11,21.0,21.04,157673.0,20.684,20.7824,20.6741,20.7135,157673.0
2025-04-01 12:30:00,21.03,21.07,20.97,21.07,136998.0,20.7036,20.743,20.6446,20.743,136998.0
2025-04-01 13:00:00,21.06,21.07,20.98,20.98,180753.0,20.7332,20.743,20.6544,20.6544,180753.0
2025-04-01 13:30:00,20.98,21.08,20.96,21.04,178879.0,20.6544,20.7529,20.6347,20.7135,178879.0
2025-04-01 14:00:00,21.04,21.08,20.94,20.96,240163.0,20.7135,20.7529,20.615,20.6347,240163.0
2025-04-01 14:30:00,20.96,21.0,20.9,20.95,194255.0,20.6347,20.6741,20.5757,20.6249,194255.0
2025-04-01 15:00:00,20.95,21.1,20.94,21.05,208582.0,20.6249,20.7726,20.615,20.7233,208582.0
2025-04-01 15:30:00,21.05,21.2,21.02,21.13,1025079.0,20.7233,20.871,20.6938,20.8021,1025079.0
2025-04-02 09:30:00,20.85,20.99,20.73,20.79,206371.0,20.5264,20.6643,20.4083,20.4674,206371.0
2025-04-02 10:00:00,20.77,20.96,20.76,20.92,158027.0,20.4477,20.6347,20.4378,20.5954,158027.0
2025-04-02 10:30:00,20.91,21.1,20.88,21.06,199268.0,20.5855,20.7726,20.556,20.7332,199268.0
2025-04-02 11:00:00,21.05,21.1,20.98,21.09,352890.0,20.7233,20.7726,20.6544,20.7627,352890.0
2025-04-02 11:30:00,21.09,21.13,21.0,21.03,155541.0,20.7627,20.8021,20.6741,20.7036,155541.0
2025-04-02 12:00:00,21.03,21.11,20.95,21.05,258719.0,20.7036,20.7824,20.6249,20.7233,258719.0
2025-04-02 12:30:00,21.05,21.11,21.02,21.07,173366.0,20.7233,20.7824,20.6938,20.743,173366.0
2025-04-02 13:00:00,21.07,21.19,21.07,21.18,136777.0,20.743,20.8612,20.743,20.8513,136777.0
2025-04-02 13:30:00,21.18,21.19,21.1,21.15,193378.0,20.8513,20.8612,20.7726,20.8218,193378.0
2025-04-02 14:00:00,21.16,21.22,21.14,21.14,299465.0,20.8316,20.8907,20.8119,20.8119,299465.0
2025-04-02 14:30:00,21.14,21.28,21.12,21.13,408725.0,20.8119,20.9498,20.7923,20.8021,408725.0
2025-04-02 15:00:00,21.13,21.24,21.13,21.23,306076.0,20.8021,20.9104,20.8021,20.9005,306076.0
2025-04-02 15:30:00,21.23,21.3,21.18,21.23,1004341.0,20.9005,20.9695,20.8513,20.9005,1004341.0
2025-04-03 09:30:00,19.76,19.78,19.06,19.14,1483904.0,19.4534,19.473,18.7642,18.843,1483904.0
2025-04-03 10:00:00,19.14,19.14,18.67,18.68,887643.0,18.843,18.843,18.3803,18.3901,887643.0
2025-04-03 10:30:00,18.67,18.7,18.31,18.38,536145.0,18.3803,18.4098,18.0259,18.0948,536145.0
2025-04-03 11:00:00,18.37,18.4,18.09,18.12,494310.0,18.0849,18.1145,17.8093,17.8388,494310.0
2025-04-03 11:30:00,18.11,18.31,18.08,18.21,399563.0,17.829,18.0259,17.7994,17.9274,399563.0
2025-04-03 12:00:00,18.21,18.26,18.14,18.23,565139.0,17.9274,17.9766,17.8585,17.9471,565139.0
2025-04-03 12:30:00,18.23,18.33,18.13,18.28,502547.0,17.9471,18.0455,17.8487,17.9963,502547.0
2025-04-03 13:00:00,18.27,18.41,18.14,18.16,496591.0,17.9865,18.1243,17.8585,17.8782,496591.0
2025-04-03 13:30:00,18.16,18.24,18.12,18.21,415964.0,17.8782,17.9569,17.8388,17.9274,415964.0
2025-04-03 14:00:00,18.21,18.21,17.9,17.95,492390.0,17.9274,17.9274,17.6222,17.6714,492390.0
2025-04-03 14:30:00,17.96,18.08,17.9,18.04,517883.0,17.6813,17.7994,17.6222,17.76,517883.0
2025-04-03 15:00:00,18.03,18.14,17.95,18.0,690335.0,17.7502,17.8585,17.6714,17.7207,690335.0
2025-04-03 15:30:00,18.0,18.03,17.67,17.73,1834465.0,17.7207,17.7502,17.3958,17.4549,1834465.0
2025-04-04 09:30:00,16.9,16.99,15.41,15.65,2344561.0,16.6377,16.7263,15.1709,15.4071,2344561.0
2025-04-04 10:00:00,15.65,15.68,15.2,15.28,1107418.0,15.4071,15.4367,14.9641,15.0429,1107418.0
2025-04-04 10:30:00,15.28,15.44,14.86,15.35,1361736.0,15.0429,15.2004,14.6294,15.1118,1361736.0
2025-04-04 11:00:00,15.35,15.71,15.22,15.22,1376328.0,15.1118,15.4662,14.9838,14.9838,1376328.0
2025-04-04 11:30:00,15.24,15.55,15.1,15.37,919853.0,15.0035,15.3087,14.8657,15.1315,919853.0
2025-04-04 12:00:00,15.37,15.59,15.25,15.32,869776.0,15.1315,15.3481,15.0133,15.0823,869776.0
2025-04-04 12:30:00,15.33,15.58,15.31,15.42,548266.0,15.0921,15.3382,15.0724,15.1807,548266.0
2025-04-04 13:00:00,15.43,15.51,15.17,15.34,806960.0,15.1906,15.2693,14.9346,15.1019,806960.0
2025-04-04 13:30:00,15.33,15.54,15.21,15.49,996069.0,15.0921,15.2988,14.974,15.2496,996069.0
2025-04-04 14:00:00,15.49,15.54,15.28,15.39,708870.0,15.2496,15.2988,15.0429,15.1512,708870.0
2025-04-04 14:30:00,15.39,15.39,15.12,15.15,632934.0,15.1512,15.1512,14.8854,14.9149,632934.0
2025-04-04 15:00:00,15.14,15.66,15.1,15.51,1585555.0,14.9051,15.417,14.8657,15.2693,1585555.0
2025-04-04 15:30:00,15.5,15.54,15.15,15.16,2824460.0,15.2595,15.2988,14.9149,14.9247,2824460.0
2025-04-07 09:30:00,14.85,15.33,14.36,15.28,1801971.0,14.6196,15.0921,14.1372,15.0429,1801971.0
2025-04-07 10:00:00,15.28,16.03,14.85,14.87,1712523.0,15.0429,15.7812,14.6196,14.6392,1712523.0
2025-04-07 10:30:00,14.88,15.35,14.86,15.21,660051.0,14.6491,15.1118,14.6294,14.974,660051.0
2025-04-07 11:00:00,15.2,15.32,14.62,14.66,622620.0,14.9641,15.0823,14.3931,14.4325,622620.0
2025-04-07 11:30:00,14.66,15.17,14.64,14.82,736634.0,14.4325,14.9346,14.4128,14.59,736634.0
2025-04-07 12:00:00,14.81,14.83,14.52,14.67,715067.0,14.5802,14.5999,14.2947,14.4423,715067.0
2025-04-07 12:30:00,14.66,14.79,14.49,14.55,574829.0,14.4325,14.5605,14.2651,14.3242,574829.0
2025-04-07 13:00:00,14.54,15.01,14.54,15.0,827231.0,14.3144,14.7771,14.3144,14.7672,827231.0
2025-04-07 13:30:00,15.01,15.19,14.86,15.16,956021.0,14.7771,14.9543,14.6294,14.9247,956021.0
2025-04-07 14:00:00,15.16,15.26,14.82,14.84,777013.0,14.9247,15.0232,14.59,14.6097,777013.0
2025-04-07 14:30:00,14.85,15.1,14.82,14.86,488253.0,14.6196,14.8657,14.59,14.6294,488253.0
2025-04-07 15:00:00,14.86,15.09,14.83,14.83,711766.0,14.6294,14.8558,14.5999,14.5999,711766.0
2025-04-07 15:30:00,14.84,15.08,14.71,14.96,2272990.0,14.6097,14.846,14.4817,14.7278,2272990.0
2025-04-08 09:30:00,15.44,15.54,14.7,14.8,1279036.0,15.2004,15.2988,14.4719,14.5703,1279036.0
2025-04-08 10:00:00,14.8,15.13,14.77,15.02,700080.0,14.5703,14.8952,14.5408,14.7869,700080.0
2025-04-08 10:30:00,15.0,15.03,14.5,14.53,575345.0,14.7672,14.7968,14.275,14.3045,575345.0
2025-04-08 11:00:00,14.52,14.57,14.3,14.36,925972.0,14.2947,14.3439,14.0781,14.1372,925972.0
2025-04-08 11:30:00,14.36,14.48,14.3,14.39,627471.0,14.1372,14.2553,14.0781,14.1667,627471.0
2025-04-08 12:00:00,14.39,14.55,14.32,14.46,793025.0,14.1667,14.3242,14.0978,14.2356,793025.0
2025-04-08 12:30:00,14.46,14.49,14.08,14.1,558020.0,14.2356,14.2651,13.8615,13.8812,558020.0
2025-04-08 13:00:00,14.1,14.19,13.92,13.96,585928.0,13.8812,13.9698,13.704,13.7434,585928.0
2025-04-08 13:30:00,13.95,14.29,13.93,14.28,591029.0,13.7335,14.0682,13.7138,14.0584,591029.0
2025-04-08 14:00:00,14.27,14.36,14.13,14.14,345392.0,14.0486,14.1372,13.9107,13.9206,345392.0
2025-04-08 14:30:00,14.15,14.45,14.06,14.08,461617.0,13.9304,14.2258,13.8418,13.8615,461617.0
2025-04-08 15:00:00,14.08,14.11,13.83,13.92,515539.0,13.8615,13.891,13.6154,13.704,515539.0
2025-04-08 15:30:00,13.92,14.07,13.72,14.04,1927455.0,13.704,13.8517,13.5071,13.8221,1927455.0
2025-04-09 09:30:00,13.72,13.99,13.64,13.81,1027905.0,13.5071,13.7729,13.4283,13.5957,1027905.0
2025-04-09 10:00:00,13.79,13.95,13.58,13.73,725746.0,13.576,13.7335,13.3693,13.5169,725746.0
2025-04-09 10:30:00,13.73,13.94,13.61,13.62,457878.0,13.5169,13.7237,13.3988,13.4086,457878.0
2025-04-09 11:00:00,13.62,14.07,13.61,14.06,489177.0,13.4086,13.8517,13.3988,13.8418,489177.0
2025-04-09 11:30:00,14.07,14.35,14.02,14.13,685822.0,13.8517,14.1273,13.8024,13.9107,685822.0
2025-04-09 12:00:00,14.13,14.31,14.03,14.16,276465.0,13.9107,14.0879,13.8123,13.9403,276465.0
2025-04-09 12:30:00,14.15,14.24,14.08,14.08,284057.0,13.9304,14.019,13.8615,13.8615,284057.0
2025-04-09 13:00:00,14.09,15.45,13.93,15.17,1365474.0,13.8713,15.2102,13.7138,14.9346,1365474.0
2025-04-09 13:30:00,15.18,16.22,15.03,16.1,1435127.0,14.9444,15.9683,14.7968,15.8502,1435127.0
2025-04-09 14:00:00,16.11,16.83,16.11,16.62,1290823.0,15.86,16.5688,15.86,16.3621,1290823.0
2025-04-09 14:30:00,16.62,16.85,16.17,16.21,867587.0,16.3621,16.5885,15.9191,15.9584,867587.0
2025-04-09 15:00:00,16.2,16.72,16.17,16.66,725045.0,15.9486,16.4605,15.9191,16.4015,725045.0
2025-04-09 15:30:00,16.66,16.92,16.62,16.69,2507739.0,16.4015,16.6574,16.3621,16.431,2507739.0
2025-04-10 09:30:00,15.71,15.83,14.44,14.49,2102399.0,15.4662,15.5843,14.2159,14.2651,2102399.0
2025-04-10 10:00:00,14.47,14.73,14.32,14.66,1909868.0,14.2455,14.5014,14.0978,14.4325,1909868.0
2025-04-10 10:30:00,14.66,14.75,14.51,14.51,1385406.0,14.4325,14.5211,14.2848,14.2848,1385406.0
2025-04-10 11:00:00,14.51,14.65,14.38,14.46,653160.0,14.2848,14.4227,14.1568,14.2356,653160.0
2025-04-10 11:30:00,14.46,14.62,14.44,14.46,428855.0,14.2356,14.3931,14.2159,14.2356,428855.0
2025-04-10 12:00:00,14.47,14.55,14.16,14.19,640141.0,14.2455,14.3242,13.9403,13.9698,640141.0
2025-04-10 12:30:00,14.19,14.5,14.18,14.38,356262.0,13.9698,14.275,13.96,14.1568,356262.0
2025-04-10 13:00:00,14.37,14.65,14.28,14.53,404564.0,14.147,14.4227,14.0584,14.3045,404564.0
2025-04-10 13:30:00,14.53,14.71,14.44,14.62,625926.0,14.3045,14.4817,14.2159,14.3931,625926.0
2025-04-10 14:00:00,14.62,14.77,14.47,14.71,453044.0,14.3931,14.5408,14.2455,14.4817,453044.0
2025-04-10 14:30:00,14.72,14.75,14.5,14.53,375202.0,14.4916,14.5211,14.275,14.3045,375202.0
2025-04-10 15:00:00,14.52,14.65,14.42,14.43,610665.0,14.2947,14.4227,14.1962,14.2061,610665.0
2025-04-10 15:30:00,14.43,14.62,14.25,14.6,1688667.0,14.2061,14.3931,14.0289,14.3734,1688667.0
2025-04-11 09:30:00,14.55,14.73,14.38,14.4,598173.0,14.3242,14.5014,14.1568,14.1765,598173.0
2025-04-11 10:00:00,14.39,14.64,14.22,14.25,562661.0,14.1667,14.4128,13.9993,14.0289,562661.0
2025-04-11 10:30:00,14.25,14.51,14.18,14.19,536913.0,14.0289,14.2848,13.96,13.9698,536913.0
2025-04-11 11:00:00,14.18,14.49,14.1,14.26,788698.0,13.96,14.2651,13.8812,14.0387,788698.0
2025-04-11 11:30:00,14.26,14.38,14.2,14.36,413746.0,14.0387,14.1568,13.9796,14.1372,413746.0
2025-04-11 12:00:00,14.36,14.5,14.33,14.36,361577.0,14.1372,14.275,14.1076,14.1372,361577.0
2025-04-11 12:30:00,14.36,14.73,14.35,14.71,337388.0,14.1372,14.5014,14.1273,14.4817,337388.0
2025-04-11 13:00:00,14.71,14.85,14.63,14.79,688326.0,14.4817,14.6196,14.403,14.5605,688326.0
2025-04-11 13:30:00,14.8,15.08,14.66,14.9,1006825.0,14.5703,14.846,14.4325,14.6688,1006825.0
2025-04-11 14:00:00,14.9,14.93,14.8,14.86,335589.0,14.6688,14.6983,14.5703,14.6294,335589.0
2025-04-11 14:30:00,14.86,15.05,14.83,14.92,448797.0,14.6294,14.8164,14.5999,14.6885,448797.0
2025-04-11 15:00:00,14.92,15.21,14.92,15.13,468802.0,14.6885,14.974,14.6885,14.8952,468802.0
2025-04-11 15:30:00,15.13,15.14,14.98,15.0,2046329.0,14.8952,14.9051,14.7475,14.7672,2046329.0
2025-04-14 09:30:00,15.42,15.51,15.05,15.07,1060387.0,15.1807,15.2693,14.8164,14.8361,1060387.0
2025-04-14 10:00:00,15.08,15.27,15.01,15.26,515187.0,14.846,15.033,14.7771,15.0232,515187.0
2025-04-14 10:30:00,15.26,15.33,15.17,15.21,381850.0,15.0232,15.0921,14.9346,14.974,381850.0
2025-04-14 11:00:00,15.21,15.23,14.96,14.98,587584.0,14.974,14.9937,14.7278,14.7475,587584.0
2025-04-14 11:30:00,14.98,15.07,14.84,14.88,320117.0,14.7475,14.8361,14.6097,14.6491,320117.0
2025-04-14 12:00:00,14.87,15.03,14.81,14.96,268521.0,14.6392,14.7968,14.5802,14.7278,268521.0
2025-04-14 12:30:00,14.96,15.09,14.94,15.03,179153.0,14.7278,14.8558,14.7082,14.7968,179153.0
2025-04-14 13:00:00,15.03,15.24,14.99,15.01,464933.0,14.7968,15.0035,14.7574,14.7771,464933.0
2025-04-14 13:30:00,15.0,15.29,14.99,15.21,579231.0,14.7672,15.0527,14.7574,14.974,579231.0
2025-04-14 14:00:00,15.21,15.33,15.2,15.32,216595.0,14.974,15.0921,14.9641,15.0823,216595.0
2025-04-14 14:30:00,15.32,15.35,15.24,15.32,387063.0,15.0823,15.1118,15.0035,15.0823,387063.0
2025-04-14 15:00:00,15.31,15.33,15.2,15.22,347924.0,15.0724,15.0921,14.9641,14.9838,347924.0
2025-04-14 15:30:00,15.21,15.31,15.17,15.19,944369.0,14.974,15.0724,14.9346,14.9543,944369.0
2025-04-15 09:30:00,15.17,15.54,15.13,15.29,555496.0,14.9346,15.2988,14.8952,15.0527,555496.0
2025-04-15 10:00:00,15.28,15.36,15.0,15.03,466905.0,15.0429,15.1216,14.7672,14.7968,466905.0
2025-04-15 10:30:00,15.03,15.1,14.94,15.0,650108.0,14.7968,14.8657,14.7082,14.7672,650108.0
2025-04-15 11:00:00,15.01,15.18,15.0,15.06,480515.0,14.7771,14.9444,14.7672,14.8263,480515.0
2025-04-15 11:30:00,15.06,15.13,15.0,15.02,320684.0,14.8263,14.8952,14.7672,14.7869,320684.0
2025-04-15 12:00:00,15.02,15.06,14.96,14.96,171082.0,14.7869,14.8263,14.7278,14.7278,171082.0
2025-04-15 12:30:00,14.97,15.04,14.95,14.99,195803.0,14.7377,14.8066,14.718,14.7574,195803.0
2025-04-15 13:00:00,14.98,14.99,14.86,14.87,526548.0,14.7475,14.7574,14.6294,14.6392,526548.0
2025-04-15 13:30:00,14.88,14.96,14.84,14.87,177071.0,14.6491,14.7278,14.6097,14.6392,177071.0
2025-04-15 14:00:00,14.86,14.91,14.81,14.87,230442.0,14.6294,14.6786,14.5802,14.6392,230442.0
2025-04-15 14:30:00,14.88,14.97,14.87,14.96,211531.0,14.6491,14.7377,14.6392,14.7278,211531.0
2025-04-15 15:00:00,14.95,14.99,14.91,14.91,267435.0,14.718,14.7574,14.6786,14.6786,267435.0
2025-04-15 15:30:00,14.92,14.95,14.82,14.89,1232498.0,14.6885,14.718,14.59,14.6589,1232498.0
2025-04-16 09:30:00,14.95,15.36,14.83,15.19,654313.0,14.718,15.1216,14.5999,14.9543,654313.0
2025-04-16 10:00:00,15.19,15.54,15.18,15.4,448280.0,14.9543,15.2988,14.9444,15.161,448280.0
2025-04-16 10:30:00,15.4,15.58,15.37,15.44,404500.0,15.161,15.3382,15.1315,15.2004,404500.0
2025-04-16 11:00:00,15.44,15.71,15.42,15.64,432703.0,15.2004,15.4662,15.1807,15.3973,432703.0
2025-04-16 11:30:00,15.64,15.71,15.61,15.64,282519.0,15.3973,15.4662,15.3678,15.3973,282519.0
2025-04-16 12:00:00,15.64,15.65,15.51,15.55,239996.0,15.3973,15.4071,15.2693,15.3087,239996.0
2025-04-16 12:30:00,15.54,15.68,15.54,15.67,168602.0,15.2988,15.4367,15.2988,15.4268,168602.0
2025-04-16 13:00:00,15.66,15.74,15.63,15.68,194886.0,15.417,15.4957,15.3874,15.4367,194886.0
2025-04-16 13:30:00,15.67,15.67,15.37,15.39,330674.0,15.4268,15.4268,15.1315,15.1512,330674.0
2025-04-16 14:00:00,15.38,15.48,15.29,15.39,346756.0,15.1413,15.2398,15.0527,15.1512,346756.0
2025-04-16 14:30:00,15.38,15.46,15.33,15.38,266344.0,15.1413,15.2201,15.0921,15.1413,266344.0
2025-04-16 15:00:00,15.38,15.41,15.2,15.21,390009.0,15.1413,15.1709,14.9641,14.974,390009.0
2025-04-16 15:30:00,15.21,15.43,15.21,15.37,1183614.0,14.974,15.1906,14.974,15.1315,1183614.0
2025-04-17 09:30:00,15.66,16.07,15.62,15.9,781419.0,15.417,15.8206,15.3776,15.6533,781419.0
2025-04-17 10:00:00,15.9,15.99,15.75,15.78,314115.0,15.6533,15.7419,15.5056,15.5351,314115.0
2025-04-17 10:30:00,15.78,15.91,15.77,15.81,209978.0,15.5351,15.6631,15.5253,15.5647,209978.0
2025-04-17 11:00:00,15.8,16.12,15.8,16.05,282926.0,15.5548,15.8698,15.5548,15.8009,282926.0
2025-04-17 11:30:00,16.05,16.18,16.0,16.01,200159.0,15.8009,15.9289,15.7517,15.7616,200159.0
2025-04-17 12:00:00,16.02,16.24,15.98,16.2,253537.0,15.7714,15.988,15.732,15.9486,253537.0
2025-04-17 12:30:00,16.2,16.27,16.08,16.21,317747.0,15.9486,16.0175,15.8305,15.9584,317747.0
2025-04-17 13:00:00,16.21,16.24,16.05,16.07,292436.0,15.9584,15.988,15.8009,15.8206,292436.0
2025-04-17 13:30:00,16.07,16.25,16.07,16.21,367396.0,15.8206,15.9978,15.8206,15.9584,367396.0
2025-04-17 14:00:00,16.21,16.24,16.09,16.14,263980.0,15.9584,15.988,15.8403,15.8895,263980.0
2025-04-17 14:30:00,16.14,16.2,16.05,16.06,258427.0,15.8895,15.9486,15.8009,15.8108,258427.0
2025-04-17 15:00:00,16.06,16.13,16.03,16.09,386594.0,15.8108,15.8797,15.7812,15.8403,386594.0
2025-04-17 15:30:00,16.08,16.18,16.03,16.12,1522017.0,15.8305,15.9289,15.7812,15.8698,1522017.0
2025-04-21 09:30:00,15.73,15.73,15.19,15.43,726174.0,15.4859,15.4859,14.9543,15.1906,726174.0
2025-04-21 10:00:00,15.42,15.49,15.31,15.32,466202.0,15.1807,15.2496,15.0724,15.0823,466202.0
2025-04-21 10:30:00,15.32,15.42,15.3,15.3,332991.0,15.0823,15.1807,15.0626,15.0626,332991.0
2025-04-21 11:00:00,15.31,15.39,15.27,15.36,370001.0,15.0724,15.1512,15.033,15.1216,370001.0
2025-04-21 11:30:00,15.36,15.37,15.15,15.16,325309.0,15.1216,15.1315,14.9149,14.9247,325309.0
2025-04-21 12:00:00,15.16,15.25,15.15,15.17,377513.0,14.9247,15.0133,14.9149,14.9346,377513.0
2025-04-21 12:30:00,15.17,15.29,15.16,15.18,182245.0,14.9346,15.0527,14.9247,14.9444,182245.0
2025-04-21 13:00:00,15.18,15.28,15.16,15.25,316223.0,14.9444,15.0429,14.9247,15.0133,316223.0
2025-04-21 13:30:00,15.25,15.42,15.24,15.35,385152.0,15.0133,15.1807,15.0035,15.1118,385152.0
2025-04-21 14:00:00,15.34,15.4,15.29,15.32,164450.0,15.1019,15.161,15.0527,15.0823,164450.0
2025-04-21 14:30:00,15.32,15.38,15.27,15.31,249970.0,15.0823,15.1413,15.033,15.0724,249970.0
2025-04-21 15:00:00,15.31,15.42,15.31,15.38,263515.0,15.0724,15.1807,15.0724,15.1413,263515.0
2025-04-21 15:30:00,15.39,15.51,15.38,15.5,1024456.0,15.1512,15.2693,15.1413,15.2595,1024456.0
2025-04-22 09:30:00,15.65,15.88,15.53,15.56,592956.0,15.65,15.88,15.53,15.56,592956.0
2025-04-22 10:00:00,15.56,15.77,15.51,15.66,358391.0,15.56,15.77,15.51,15.66,358391.0
2025-04-22 10:30:00,15.67,15.79,15.65,15.78,162503.0,15.67,15.79,15.65,15.78,162503.0
2025-04-22 11:00:00,15.78,15.93,15.73,15.76,516470.0,15.78,15.93,15.73,15.76,516470.0
2025-04-22 11:30:00,15.76,15.88,15.73,15.86,363058.0,15.76,15.88,15.73,15.86,363058.0
2025-04-22 12:00:00,15.86,16.11,15.85,16.06,343698.0,15.86,16.11,15.85,16.06,343698.0
2025-04-22 12:30:00,16.06,16.09,16.02,16.02,237614.0,16.06,16.09,16.02,16.02,237614.0
2025-04-22 13:00:00,16.02,16.06,15.76,15.79,308565.0,16.02,16.06,15.76,15.79,308565.0
2025-04-22 13:30:00,15.79,15.84,15.69,15.7,231764.0,15.79,15.84,15.69,15.7,231764.0
2025-04-22 14:00:00,15.7,15.91,15.69,15.86,253875.0,15.7,15.91,15.69,15.86,253875.0
2025-04-22 14:30:00,15.86,15.93,15.86,15.92,197492.0,15.86,15.93,15.86,15.92,197492.0
2025-04-22 15:00:00,15.92,15.93,15.82,15.85,288906.0,15.92,15.93,15.82,15.85,288906.0
2025-04-22 15:30:00,15.84,15.92,15.81,15.88,1092547.0,15.84,15.92,15.81,15.88,1092547.0
2025-04-23 09:30:00,16.13,16.6,15.91,16.44,951454.0,16.13,16.6,15.91,16.44,951454.0
2025-04-23 10:00:00,16.45,16.58,15.96,16.05,694540.0,16.45,16.58,15.96,16.05,694540.0
2025-04-23 10:30:00,16.05,16.14,15.9,16.0,581142.0,16.05,16.14,15.9,16.0,581142.0
2025-04-23 11:00:00,16.0,16.08,15.6,15.62,708132.0,16.0,16.08,15.6,15.62,708132.0
2025-04-23 11:30:00,15.63,15.65,15.4,15.55,1081987.0,15.63,15.65,15.4,15.55,1081987.0
2025-04-23 12:00:00,15.54,15.61,15.44,15.59,448249.0,15.54,15.61,15.44,15.59,448249.0
2025-04-23 12:30:00,15.59,15.73,15.58,15.68,324426.0,15.59,15.73,15.58,15.68,324426.0
2025-04-23 13:00:00,15.68,15.72,15.53,15.61,421320.0,15.68,15.72,15.53,15.61,421320.0
2025-04-23 13:30:00,15.61,15.7,15.51,15.67,363731.0,15.61,15.7,15.51,15.67,363731.0
2025-04-23 14:00:00,15.67,15.73,15.61,15.63,227450.0,15.67,15.73,15.61,15.63,227450.0
2025-04-23 14:30:00,15.63,15.65,15.52,15.58,487621.0,15.63,15.65,15.52,15.58,487621.0
2025-04-23 15:00:00,15.58,15.62,15.47,15.48,426656.0,15.58,15.62,15.47,15.48,426656.0
2025-04-23 15:30:00,15.49,15.7,15.48,15.65,1308774.0,15.49,15.7,15.48,15.65,1308774.0
2025-04-24 09:30:00,15.97,16.06,15.71,15.86,439187.0,15.97,16.06,15.71,15.86,439187.0
2025-04-24 10:00:00,15.86,15.97,15.75,15.95,365638.0,15.86,15.97,15.75,15.95,365638.0
2025-04-24 10:30:00,15.94,16.12,15.91,16.12,322779.0,15.94,16.12,15.91,16.12,322779.0
2025-04-24 11:00:00,16.12,16.18,16.03,16.04,347302.0,16.12,16.18,16.03,16.04,347302.0
2025-04-24 11:30:00,16.04,16.11,15.97,16.05,211225.0,16.04,16.11,15.97,16.05,211225.0
2025-04-24 12:00:00,16.05,16.11,16.02,16.1,195363.0,16.05,16.11,16.02,16.1,195363.0
2025-04-24 12:30:00,16.1,16.21,16.1,16.16,179852.0,16.1,16.21,16.1,16.16,179852.0
2025-04-24 13:00:00,16.16,16.25,16.11,16.21,254635.0,16.16,16.25,16.11,16.21,254635.0
2025-04-24 13:30:00,16.21,16.27,16.17,16.25,219334.0,16.21,16.27,16.17,16.25,219334.0
2025-04-24 14:00:00,16.25,16.29,16.14,16.14,192260.0,16.25,16.29,16.14,16.14,192260.0
2025-04-24 14:30:00,16.14,16.21,16.13,16.14,592722.0,16.14,16.21,16.13,16.14,592722.0
2025-04-24 15:00:00,16.14,16.21,16.11,16.19,234146.0,16.14,16.21,16.11,16.19,234146.0
2025-04-24 15:30:00,16.19,16.34,16.18,16.28,942231.0,16.19,16.34,16.18,16.28,942231.0
2025-04-25 09:30:00,16.05,16.36,16.03,16.19,339583.0,16.05,16.36,16.03,16.19,339583.0
2025-04-25 10:00:00,16.21,16.41,16.2,16.24,363532.0,16.21,16.41,16.2,16.24,363532.0
2025-04-25 10:30:00,16.23,16.43,16.23,16.38,154657.0,16.23,16.43,16.23,16.38,154657.0
2025-04-25 11:00:00,16.38,16.44,16.36,16.38,134802.0,16.38,16.44,16.36,16.38,134802.0
2025-04-25 11:30:00,16.38,16.49,16.34,16.46,116009.0,16.38,16.49,16.34,16.46,116009.0
2025-04-25 12:00:00,16.47,16.51,16.45,16.46,200235.0,16.47,16.51,16.45,16.46,200235.0
2025-04-25 12:30:00,16.47,16.53,16.45,16.51,133393.0,16.47,16.53,16.45,16.51,133393.0
2025-04-25 13:00:00,16.51,16.55,16.41,16.46,213877.0,16.51,16.55,16.41,16.46,213877.0
2025-04-25 13:30:00,16.47,16.48,16.19,16.23,283907.0,16.47,16.48,16.19,16.23,283907.0
2025-04-25 14:00:00,16.23,16.37,16.22,16.37,158648.0,16.23,16.37,16.22,16.37,158648.0
2025-04-25 14:30:00,16.36,16.41,16.34,16.38,124692.0,16.36,16.41,16.34,16.38,124692.0
2025-04-25 15:00:00,16.38,16.45,16.37,16.39,165456.0,16.38,16.45,16.37,16.39,165456.0
2025-04-25 15:30:00,16.39,16.39,16.27,16.36,646009.0,16.39,16.39,16.27,16.36,646009.0
2025-04-28 09:30:00,16.36,16.65,16.35,16.41,359548.0,16.36,16.65,16.35,16.41,359548.0
2025-04-28 10:00:00,16.41,16.63,16.4,16.58,196163.0,16.41,16.63,16.4,16.58,196163.0
2025-04-28 10:30:00,16.59,16.64,16.51,16.53,155742.0,16.59,16.64,16.51,16.53,155742.0
2025-04-28 11:00:00,16.53,16.61,16.36,16.37,231573.0,16.53,16.61,16.36,16.37,231573.0
2025-04-28 11:30:00,16.37,16.46,16.36,16.41,109484.0,16.37,16.46,16.36,16.41,109484.0
2025-04-28 12:00:00,16.41,16.43,16.3,16.35,237030.0,16.41,16.43,16.3,16.35,237030.0
2025-04-28 12:30:00,16.35,16.41,16.34,16.38,138778.0,16.35,16.41,16.34,16.38,138778.0
2025-04-28 13:00:00,16.38,16.42,16.32,16.38,222322.0,16.38,16.42,16.32,16.38,222322.0
2025-04-28 13:30:00,16.38,16.5,16.36,16.49,243894.0,16.38,16.5,16.36,16.49,243894.0
2025-04-28 14:00:00,16.48,16.58,16.47,16.58,143950.0,16.48,16.58,16.47,16.58,143950.0
2025-04-28 14:30:00,16.57,16.58,16.49,16.53,225002.0,16.57,16.58,16.49,16.53,225002.0
2025-04-28 15:00:00,16.53,16.55,16.51,16.55,230834.0,16.53,16.55,16.51,16.55,230834.0
2025-04-28 15:30:00,16.55,16.6,16.49,16.53,844173.0,16.55,16.6,16.49,16.53,844173.0
2025-04-29 09:30:00,16.22,16.47,16.14,16.15,435292.0,16.22,16.47,16.14,16.15,435292.0
2025-04-29 10:00:00,16.16,16.19,15.99,16.0,341053.0,16.16,16.19,15.99,16.0,341053.0
2025-04-29 10:30:00,16.0,16.33,15.99,16.23,411878.0,16.0,16.33,15.99,16.23,411878.0
2025-04-29 11:00:00,16.23,16.32,16.18,16.24,261981.0,16.23,16.32,16.18,16.24,261981.0
2025-04-29 11:30:00,16.25,16.28,16.15,16.21,191454.0,16.25,16.28,16.15,16.21,191454.0
2025-04-29 12:00:00,16.21,16.32,16.15,16.16,302648.0,16.21,16.32,16.15,16.16,302648.0
2025-04-29 12:30:00,16.16,16.18,16.04,16.09,141267.0,16.16,16.18,16.04,16.09,141267.0
2025-04-29 13:00:00,16.09,16.13,16.03,16.1,256772.0,16.09,16.13,16.03,16.1,256772.0
2025-04-29 13:30:00,16.1,16.25,16.1,16.21,167491.0,16.1,16.25,16.1,16.21,167491.0
2025-04-29 14:00:00,16.21,16.25,16.14,16.16,182745.0,16.21,16.25,16.14,16.16,182745.0
2025-04-29 14:30:00,16.16,16.21,16.16,16.18,116483.0,16.16,16.21,16.16,16.18,116483.0
2025-04-29 15:00:00,16.19,16.28,16.17,16.23,220336.0,16.19,16.28,16.17,16.23,220336.0
2025-04-29 15:30:00,16.23,16.3,16.21,16.22,786827.0,16.23,16.3,16.21,16.22,786827.0
2025-04-30 09:30:00,16.01,16.01,15.43,15.44,629068.0,16.01,16.01,15.43,15.44,629068.0
2025-04-30 10:00:00,15.43,15.66,15.43,15.65,270254.0,15.43,15.66,15.43,15.65,270254.0
2025-04-30 10:30:00,15.65,15.72,15.49,15.58,228481.0,15.65,15.72,15.49,15.58,228481.0
2025-04-30 11:00:00,15.58,15.76,15.58,15.7,218745.0,15.58,15.76,15.58,15.7,218745.0
2025-04-30 11:30:00,15.69,15.81,15.47,15.5,384382.0,15.69,15.81,15.47,15.5,384382.0
2025-04-30 12:00:00,15.5,15.56,15.36,15.36,420765.0,15.5,15.56,15.36,15.36,420765.0
2025-04-30 12:30:00,15.37,15.49,15.33,15.46,273955.0,15.37,15.49,15.33,15.46,273955.0
2025-04-30 13:00:00,15.45,15.56,15.4,15.54,135112.0,15.45,15.56,15.4,15.54,135112.0
2025-04-30 13:30:00,15.54,15.58,15.47,15.47,237617.0,15.54,15.58,15.47,15.47,237617.0
2025-04-30 14:00:00,15.48,15.62,15.45,15.51,418364.0,15.48,15.62,15.45,15.51,418364.0
2025-04-30 14:30:00,15.51,15.52,15.43,15.49,288587.0,15.51,15.52,15.43,15.49,288587.0
2025-04-30 15:00:00,15.49,15.51,15.45,15.46,232238.0,15.49,15.51,15.45,15.46,232238.0
2025-04-30 15:30:00,15.46,15.6,15.43,15.53,1010155.0,15.46,15.6,15.43,15.53,1010155.0
2025-05-01 09:30:00,15.44,16.3,15.44,15.95,883370.0,15.44,16.3,15.44,15.95,883370.0
2025-05-01 10:00:00,15.95,16.31,15.94,16.3,524498.0,15.95,16.31,15.94,16.3,524498.0
2025-05-01 10:30:00,16.29,16.45,16.28,16.42,601808.0,16.29,16.45,16.28,16.42,601808.0
2025-05-01 11:00:00,16.43,16.43,16.15,16.28,710722.0,16.43,16.43,16.15,16.28,710722.0
2025-05-01 11:30:00,16.29,16.31,16.0,16.02,315389.0,16.29,16.31,16.0,16.02,315389.0
2025-05-01 12:00:00,16.03,16.03,15.89,15.96,294481.0,16.03,16.03,15.89,15.96,294481.0
2025-05-01 12:30:00,15.96,16.02,15.91,15.91,171430.0,15.96,16.02,15.91,15.91,171430.0
2025-05-01 13:00:00,15.91,16.12,15.9,16.12,367719.0,15.91,16.12,15.9,16.12,367719.0
2025-05-01 13:30:00,16.12,16.22,16.08,16.09,368530.0,16.12,16.22,16.08,16.09,368530.0
2025-05-01 14:00:00,16.09,16.41,16.08,16.3,397335.0,16.09,16.41,16.08,16.3,397335.0
2025-05-01 14:30:00,16.29,16.31,16.2,16.25,226095.0,16.29,16.31,16.2,16.25,226095.0
2025-05-01 15:00:00,16.26,16.36,16.23,16.34,297930.0,16.26,16.36,16.23,16.34,297930.0
2025-05-01 15:30:00,16.34,16.4,16.22,16.22,1273465.0,16.34,16.4,16.22,16.22,1273465.0
2025-05-02 09:30:00,16.42,16.59,16.11,16.21,412561.0,16.42,16.59,16.11,16.21,412561.0
2025-05-02 10:00:00,16.22,16.33,16.03,16.3,262253.0,16.22,16.33,16.03,16.3,262253.0
2025-05-02 10:30:00,16.3,16.34,16.24,16.28,148167.0,16.3,16.34,16.24,16.28,148167.0
2025-05-02 11:00:00,16.3,16.35,16.19,16.21,255497.0,16.3,16.35,16.19,16.21,255497.0
2025-05-02 11:30:00,16.21,16.33,16.21,16.3,127503.0,16.21,16.33,16.21,16.3,127503.0
2025-05-02 12:00:00,16.3,16.54,16.28,16.42,371816.0,16.3,16.54,16.28,16.42,371816.0
2025-05-02 12:30:00,16.42,16.52,16.34,16.41,242202.0,16.42,16.52,16.34,16.41,242202.0
2025-05-02 13:00:00,16.39,16.42,16.24,16.35,303252.0,16.39,16.42,16.24,16.35,303252.0
2025-05-02 13:30:00,16.35,16.43,16.32,16.41,188072.0,16.35,16.43,16.32,16.41,188072.0
2025-05-02 14:00:00,16.42,16.5,16.4,16.44,253065.0,16.42,16.5,16.4,16.44,253065.0
2025-05-02 14:30:00,16.43,16.51,16.36,16.48,401014.0,16.43,16.51,16.36,16.48,401014.0
2025-05-02 15:00:00,16.48,16.53,16.42,16.48,449167.0,16.48,16.53,16.42,16.48,449167.0
2025-05-02 15:30:00,16.48,16.49,16.4,16.46,969847.0,16.48,16.49,16.4,16.46,969847.0
2025-05-05 09:30:00,16.1,16.13,15.7,15.87,828008.0,16.1,16.13,15.7,15.87,828008.0
2025-05-05 10:00:00,15.88,16.0,15.71,15.91,347570.0,15.88,16.0,15.71,15.91,347570.0
2025-05-05 10:30:00,15.92,16.02,15.81,15.88,581681.0,15.92,16.02,15.81,15.88,581681.0
2025-05-05 11:00:00,15.88,15.88,15.74,15.86,231551.0,15.88,15.88,15.74,15.86,231551.0
2025-05-05 11:30:00,15.85,15.87,15.74,15.76,234084.0,15.85,15.87,15.74,15.76,234084.0
2025-05-05 12:00:00,15.76,15.86,15.76,15.81,253293.0,15.76,15.86,15.76,15.81,253293.0
2025-05-05 12:30:00,15.81,15.83,15.75,15.81,358222.0,15.81,15.83,15.75,15.81,358222.0
2025-05-05 13:00:00,15.8,15.81,15.65,15.68,539809.0,15.8,15.81,15.65,15.68,539809.0
2025-05-05 13:30:00,15.68,15.77,15.66,15.71,373416.0,15.68,15.77,15.66,15.71,373416.0
2025-05-05 14:00:00,15.72,15.8,15.7,15.78,260609.0,15.72,15.8,15.7,15.78,260609.0
2025-05-05 14:30:00,15.79,15.83,15.71,15.72,350928.0,15.79,15.83,15.71,15.72,350928.0
2025-05-05 15:00:00,15.72,15.73,15.65,15.67,380960.0,15.72,15.73,15.65,15.67,380960.0
2025-05-05 15:30:00,15.67,15.7,15.48,15.51,1218339.0,15.67,15.7,15.48,15.51,1218339.0
2025-05-06 09:30:00,15.65,15.99,15.63,15.82,635526.0,15.65,15.99,15.63,15.82,635526.0
2025-05-06 10:00:00,15.81,16.0,15.78,15.91,342327.0,15.81,16.0,15.78,15.91,342327.0
2025-05-06 10:30:00,15.91,15.97,15.84,15.89,256839.0,15.91,15.97,15.84,15.89,256839.0
2025-05-06 11:00:00,15.88,15.97,15.84,15.96,213532.0,15.88,15.97,15.84,15.96,213532.0
2025-05-06 11:30:00,15.96,16.02,15.9,15.98,271138.0,15.96,16.02,15.9,15.98,271138.0
2025-05-06 12:00:00,15.97,16.04,15.91,16.0,341808.0,15.97,16.04,15.91,16.0,341808.0
2025-05-06 12:30:00,16.0,16.03,15.78,15.8,341215.0,16.0,16.03,15.78,15.8,341215.0
2025-05-06 13:00:00,15.81,15.92,15.78,15.79,390705.0,15.81,15.92,15.78,15.79,390705.0
2025-05-06 13:30:00,15.79,15.82,15.69,15.71,186244.0,15.79,15.82,15.69,15.71,186244.0
2025-05-06 14:00:00,15.71,15.83,15.69,15.83,211032.0,15.71,15.83,15.69,15.83,211032.0
2025-05-06 14:30:00,15.83,15.88,15.77,15.88,214810.0,15.83,15.88,15.77,15.88,214810.0
2025-05-06 15:00:00,15.88,15.88,15.8,15.87,247649.0,15.88,15.88,15.8,15.87,247649.0
2025-05-06 15:30:00,15.86,15.92,15.7,15.73,1166749.0,15.86,15.92,15.7,15.73,1166749.0
2025-05-07 09:30:00,15.77,15.82,15.44,15.62,618686.0,15.77,15.82,15.44,15.62,618686.0
2025-05-07 10:00:00,15.62,15.66,15.39,15.44,335532.0,15.62,15.66,15.39,15.44,335532.0
2025-05-07 10:30:00,15.43,15.48,15.33,15.34,425269.0,15.43,15.48,15.33,15.34,425269.0
2025-05-07 11:00:00,15.35,15.51,15.34,15.43,274862.0,15.35,15.51,15.34,15.43,274862.0
2025-05-07 11:30:00,15.44,15.52,15.41,15.51,179485.0,15.44,15.52,15.41,15.51,179485.0
2025-05-07 12:00:00,15.49,15.52,15.43,15.46,171803.0,15.49,15.52,15.43,15.46,171803.0
2025-05-07 12:30:00,15.46,15.55,15.45,15.52,347236.0,15.46,15.55,15.45,15.52,347236.0
2025-05-07 13:00:00,15.52,15.58,15.48,15.48,207004.0,15.52,15.58,15.48,15.48,207004.0
2025-05-07 13:30:00,15.48,15.5,15.35,15.38,200673.0,15.48,15.5,15.35,15.38,200673.0
2025-05-07 14:00:00,15.39,15.43,15.2,15.3,282586.0,15.39,15.43,15.2,15.3,282586.0
2025-05-07 14:30:00,15.3,15.45,15.26,15.43,291928.0,15.3,15.45,15.26,15.43,291928.0
2025-05-07 15:00:00,15.43,15.68,15.37,15.39,1139475.0,15.43,15.68,15.37,15.39,1139475.0
2025-05-07 15:30:00,15.39,15.52,15.36,15.48,1072581.0,15.39,15.52,15.36,15.48,1072581.0
2025-05-08 09:30:00,15.91,16.18,15.59,15.76,1694362.0,15.91,16.18,15.59,15.76,1694362.0
2025-05-08 10:00:00,15.75,16.07,15.66,16.05,706857.0,15.75,16.07,15.66,16.05,706857.0
2025-05-08 10:30:00,16.05,16.17,15.69,15.79,834114.0,16.05,16.17,15.69,15.79,834114.0
2025-05-08 11:00:00,15.78,16.09,15.74,15.99,886030.0,15.78,16.09,15.74,15.99,886030.0
2025-05-08 11:30:00,15.99,16.14,15.85,15.9,1049513.0,15.99,16.14,15.85,15.9,1049513.0
2025-05-08 12:00:00,15.91,16.1,15.89,16.1,618695.0,15.91,16.1,15.89,16.1,618695.0
2025-05-08 12:30:00,16.09,16.22,16.04,16.05,478144.0,16.09,16.22,16.04,16.05,478144.0
2025-05-08 13:00:00,16.05,16.09,15.95,16.09,344369.0,16.05,16.09,15.95,16.09,344369.0
2025-05-08 13:30:00,16.09,16.14,15.9,15.93,526877.0,16.09,16.14,15.9,15.93,526877.0
2025-05-08 14:00:00,15.92,16.09,15.91,16.05,397992.0,15.92,16.09,15.91,16.05,397992.0
2025-05-08 14:30:00,16.06,16.12,16.04,16.11,274767.0,16.06,16.12,16.04,16.11,274767.0
2025-05-08 15:00:00,16.1,16.32,16.08,16.29,464622.0,16.1,16.32,16.08,16.29,464622.0
2025-05-08 15:30:00,16.29,16.37,16.16,16.19,1490009.0,16.29,16.37,16.16,16.19,1490009.0
2025-05-09 09:30:00,16.5,16.99,16.5,16.63,923633.0,16.5,16.99,16.5,16.63,923633.0
2025-05-09 10:00:00,16.63,16.71,16.31,16.35,552546.0,16.63,16.71,16.31,16.35,552546.0
2025-05-09 10:30:00,16.35,16.54,16.33,16.41,312023.0,16.35,16.54,16.33,16.41,312023.0
2025-05-09 11:00:00,16.41,16.48,16.36,16.46,227008.0,16.41,16.48,16.36,16.46,227008.0
2025-05-09 11:30:00,16.46,16.48,16.41,16.43,149278.0,16.46,16.48,16.41,16.43,149278.0
2025-05-09 12:00:00,16.44,16.5,16.38,16.41,244739.0,16.44,16.5,16.38,16.41,244739.0
2025-05-09 12:30:00,16.4,16.5,16.38,16.48,171884.0,16.4,16.5,16.38,16.48,171884.0
2025-05-09 13:00:00,16.48,16.6,16.48,16.6,191357.0,16.48,16.6,16.48,16.6,191357.0
2025-05-09 13:30:00,16.6,16.64,16.58,16.63,156191.0,16.6,16.64,16.58,16.63,156191.0
2025-05-09 14:00:00,16.62,16.63,16.54,16.61,306922.0,16.62,16.63,16.54,16.61,306922.0
2025-05-09 14:30:00,16.61,16.65,16.58,16.59,160094.0,16.61,16.65,16.58,16.59,160094.0
2025-05-09 15:00:00,16.59,16.67,16.57,16.64,290533.0,16.59,16.67,16.57,16.64,290533.0
2025-05-09 15:30:00,16.64,16.79,16.61,16.72,1140839.0,16.64,16.79,16.61,16.72,1140839.0
2025-05-12 09:30:00,17.84,18.28,17.78,17.86,1132008.0,17.84,18.28,17.78,17.86,1132008.0
2025-05-12 10:00:00,17.86,18.19,17.8,17.88,694828.0,17.86,18.19,17.8,17.88,694828.0
2025-05-12 10:30:00,17.88,17.93,17.74,17.8,394245.0,17.88,17.93,17.74,17.8,394245.0
2025-05-12 11:00:00,17.8,17.81,17.62,17.64,490352.0,17.8,17.81,17.62,17.64,490352.0
2025-05-12 11:30:00,17.64,17.77,17.63,17.67,467887.0,17.64,17.77,17.63,17.67,467887.0
2025-05-12 12:00:00,17.68,17.7,17.57,17.57,222422.0,17.68,17.7,17.57,17.57,222422.0
2025-05-12 12:30:00,17.58,17.78,17.57,17.78,462434.0,17.58,17.78,17.57,17.78,462434.0
2025-05-12 13:00:00,17.78,17.8,17.69,17.76,370804.0,17.78,17.8,17.69,17.76,370804.0
2025-05-12 13:30:00,17.76,17.8,17.72,17.75,201297.0,17.76,17.8,17.72,17.75,201297.0
2025-05-12 14:00:00,17.75,17.75,17.59,17.63,218388.0,17.75,17.75,17.59,17.63,218388.0
2025-05-12 14:30:00,17.63,17.71,17.62,17.64,198402.0,17.63,17.71,17.62,17.64,198402.0
2025-05-12 15:00:00,17.64,17.68,17.58,17.63,227336.0,17.64,17.68,17.58,17.63,227336.0
2025-05-12 15:30:00,17.63,17.74,17.62,17.72,943542.0,17.63,17.74,17.62,17.72,943542.0
2025-05-13 09:30:00,17.78,18.05,17.7,17.91,485612.0,17.78,18.05,17.7,17.91,485612.0
2025-05-13 10:00:00,17.91,18.14,17.9,18.12,264595.0,17.91,18.14,17.9,18.12,264595.0
2025-05-13 10:30:00,18.12,18.21,18.0,18.09,333755.0,18.12,18.21,18.0,18.09,333755.0
2025-05-13 11:00:00,18.08,18.28,18.06,18.23,320385.0,18.08,18.28,18.06,18.23,320385.0
2025-05-13 11:30:00,18.24,18.35,18.2,18.32,228888.0,18.24,18.35,18.2,18.32,228888.0
2025-05-13 12:00:00,18.32,18.39,18.23,18.39,185400.0,18.32,18.39,18.23,18.39,185400.0
2025-05-13 12:30:00,18.38,18.43,18.31,18.32,255651.0,18.38,18.43,18.31,18.32,255651.0
2025-05-13 13:00:00,18.33,18.62,18.33,18.6,464867.0,18.33,18.62,18.33,18.6,464867.0
2025-05-13 13:30:00,18.6,18.73,18.41,18.43,449448.0,18.6,18.73,18.41,18.43,449448.0
2025-05-13 14:00:00,18.42,18.52,18.37,18.48,410222.0,18.42,18.52,18.37,18.48,410222.0
2025-05-13 14:30:00,18.48,18.63,18.46,18.57,427395.0,18.48,18.63,18.46,18.57,427395.0
2025-05-13 15:00:00,18.57,18.6,18.52,18.57,478910.0,18.57,18.6,18.52,18.57,478910.0
2025-05-13 15:30:00,18.57,18.63,18.45,18.46,1242362.0,18.57,18.63,18.45,18.46,1242362.0
2025-05-14 09:30:00,18.26,18.38,18.1,18.22,618016.0,18.26,18.38,18.1,18.22,618016.0
2025-05-14 10:00:00,18.23,18.35,18.15,18.29,322032.0,18.23,18.35,18.15,18.29,322032.0
2025-05-14 10:30:00,18.28,18.37,18.2,18.35,181463.0,18.28,18.37,18.2,18.35,181463.0
2025-05-14 11:00:00,18.36,18.45,18.31,18.45,188384.0,18.36,18.45,18.31,18.45,188384.0
2025-05-14 11:30:00,18.44,18.45,18.31,18.35,198074.0,18.44,18.45,18.31,18.35,198074.0
2025-05-14 12:00:00,18.36,18.42,18.29,18.29,216367.0,18.36,18.42,18.29,18.29,216367.0
2025-05-14 12:30:00,18.3,18.34,18.2,18.21,219749.0,18.3,18.34,18.2,18.21,219749.0
2025-05-14 13:00:00,18.21,18.26,18.13,18.17,201067.0,18.21,18.26,18.13,18.17,201067.0
2025-05-14 13:30:00,18.16,18.2,18.15,18.16,161711.0,18.16,18.2,18.15,18.16,161711.0
2025-05-14 14:00:00,18.16,18.18,18.05,18.06,211762.0,18.16,18.18,18.05,18.06,211762.0
2025-05-14 14:30:00,18.07,18.15,18.06,18.12,260854.0,18.07,18.15,18.06,18.12,260854.0
2025-05-14 15:00:00,18.12,18.18,18.08,18.16,308911.0,18.12,18.18,18.08,18.16,308911.0
2025-05-14 15:30:00,18.16,18.23,18.13,18.16,918775.0,18.16,18.23,18.13,18.16,918775.0
2025-05-15 09:30:00,17.66,17.68,17.45,17.52,445000.0,17.66,17.68,17.45,17.52,445000.0
2025-05-15 10:00:00,17.52,17.62,17.37,17.37,351424.0,17.52,17.62,17.37,17.37,351424.0
2025-05-15 10:30:00,17.38,17.5,17.38,17.44,215047.0,17.38,17.5,17.38,17.44,215047.0
2025-05-15 11:00:00,17.44,17.58,17.43,17.51,273058.0,17.44,17.58,17.43,17.51,273058.0
2025-05-15 11:30:00,17.51,17.61,17.47,17.59,181841.0,17.51,17.61,17.47,17.59,181841.0
2025-05-15 12:00:00,17.58,17.66,17.56,17.63,206298.0,17.58,17.66,17.56,17.63,206298.0
2025-05-15 12:30:00,17.62,17.68,17.56,17.58,323512.0,17.62,17.68,17.56,17.58,323512.0
2025-05-15 13:00:00,17.59,17.64,17.54,17.61,400390.0,17.59,17.64,17.54,17.61,400390.0
2025-05-15 13:30:00,17.61,17.62,17.54,17.58,358986.0,17.61,17.62,17.54,17.58,358986.0
2025-05-15 14:00:00,17.57,17.6,17.47,17.53,194503.0,17.57,17.6,17.47,17.53,194503.0
2025-05-15 14:30:00,17.53,17.62,17.52,17.57,249866.0,17.53,17.62,17.52,17.57,249866.0
2025-05-15 15:00:00,17.57,17.69,17.57,17.65,272659.0,17.57,17.69,17.57,17.65,272659.0
2025-05-15 15:30:00,17.66,17.8,17.61,17.76,860482.0,17.66,17.8,17.61,17.76,860482.0
2025-05-16 09:30:00,17.89,17.89,17.54,17.59,379737.0,17.89,17.89,17.54,17.59,379737.0
2025-05-16 10:00:00,17.57,17.57,17.38,17.43,354377.0,17.57,17.57,17.38,17.43,354377.0
2025-05-16 10:30:00,17.43,17.43,17.29,17.38,258790.0,17.43,17.43,17.29,17.38,258790.0
2025-05-16 11:00:00,17.38,17.46,17.36,17.39,161761.0,17.38,17.46,17.36,17.39,161761.0
2025-05-16 11:30:00,17.4,17.48,17.39,17.46,160770.0,17.4,17.48,17.39,17.46,160770.0
2025-05-16 12:00:00,17.46,17.67,17.45,17.63,324713.0,17.46,17.67,17.45,17.63,324713.0
2025-05-16 12:30:00,17.63,17.68,17.6,17.64,130117.0,17.63,17.68,17.6,17.64,130117.0
2025-05-16 13:00:00,17.63,17.68,17.58,17.66,157962.0,17.63,17.68,17.58,17.66,157962.0
2025-05-16 13:30:00,17.66,17.67,17.55,17.6,158133.0,17.66,17.67,17.55,17.6,158133.0
2025-05-16 14:00:00,17.6,17.68,17.59,17.62,158640.0,17.6,17.68,17.59,17.62,158640.0
2025-05-16 14:30:00,17.62,17.67,17.6,17.64,149986.0,17.62,17.67,17.6,17.64,149986.0
2025-05-16 15:00:00,17.64,17.7,17.62,17.63,207602.0,17.64,17.7,17.62,17.63,207602.0
2025-05-16 15:30:00,17.62,17.66,17.57,17.59,733817.0,17.62,17.66,17.57,17.59,733817.0
2025-05-19 09:30:00,17.33,17.33,16.95,17.11,494516.0,17.33,17.33,16.95,17.11,494516.0
2025-05-19 10:00:00,17.11,17.28,17.07,17.22,186618.0,17.11,17.28,17.07,17.22,186618.0
2025-05-19 10:30:00,17.22,17.3,17.13,17.15,164371.0,17.22,17.3,17.13,17.15,164371.0
2025-05-19 11:00:00,17.15,17.2,17.07,17.16,164608.0,17.15,17.2,17.07,17.16,164608.0
2025-05-19 11:30:00,17.16,17.29,17.15,17.29,127983.0,17.16,17.29,17.15,17.29,127983.0
2025-05-19 12:00:00,17.29,17.31,17.08,17.25,139645.0,17.29,17.31,17.08,17.25,139645.0
2025-05-19 12:30:00,17.25,17.26,17.14,17.23,166206.0,17.25,17.26,17.14,17.23,166206.0
2025-05-19 13:00:00,17.23,17.35,17.2,17.3,124561.0,17.23,17.35,17.2,17.3,124561.0
2025-05-19 13:30:00,17.3,17.32,17.23,17.23,151680.0,17.3,17.32,17.23,17.23,151680.0
2025-05-19 14:00:00,17.23,17.29,17.21,17.22,162589.0,17.23,17.29,17.21,17.22,162589.0
2025-05-19 14:30:00,17.23,17.25,17.17,17.21,112487.0,17.23,17.25,17.17,17.21,112487.0
2025-05-19 15:00:00,17.21,17.26,17.19,17.23,160611.0,17.21,17.26,17.19,17.23,160611.0
2025-05-19 15:30:00,17.23,17.32,17.2,17.32,573964.0,17.23,17.32,17.2,17.32,573964.0
2025-05-20 09:30:00,17.44,17.44,17.16,17.24,261952.0,17.44,17.44,17.16,17.24,261952.0
2025-05-20 10:00:00,17.25,17.37,17.18,17.31,275410.0,17.25,17.37,17.18,17.31,275410.0
2025-05-20 10:30:00,17.32,17.36,17.27,17.29,342379.0,17.32,17.36,17.27,17.29,342379.0
2025-05-20 11:00:00,17.28,17.35,17.27,17.34,83405.0,17.28,17.35,17.27,17.34,83405.0
2025-05-20 11:30:00,17.35,17.35,17.28,17.32,84631.0,17.35,17.35,17.28,17.32,84631.0
2025-05-20 12:00:00,17.32,17.38,17.26,17.37,88066.0,17.32,17.38,17.26,17.37,88066.0
2025-05-20 12:30:00,17.38,17.41,17.34,17.41,118520.0,17.38,17.41,17.34,17.41,118520.0
2025-05-20 13:00:00,17.41,17.43,17.33,17.36,114164.0,17.41,17.43,17.33,17.36,114164.0
2025-05-20 13:30:00,17.36,17.39,17.31,17.31,145036.0,17.36,17.39,17.31,17.31,145036.0
2025-05-20 14:00:00,17.32,17.32,17.21,17.21,176185.0,17.32,17.32,17.21,17.21,176185.0
2025-05-20 14:30:00,17.21,17.28,17.21,17.25,144580.0,17.21,17.28,17.21,17.25,144580.0
2025-05-20 15:00:00,17.25,17.26,17.18,17.2,184497.0,17.25,17.26,17.18,17.2,184497.0
2025-05-20 15:30:00,17.2,17.27,17.19,17.26,657757.0,17.2,17.27,17.19,17.26,657757.0
2025-05-21 09:30:00,17.25,17.25,17.04,17.2,286472.0,17.25,17.25,17.04,17.2,286472.0
2025-05-21 10:00:00,17.2,17.21,17.07,17.15,169728.0,17.2,17.21,17.07,17.15,169728.0
2025-05-21 10:30:00,17.14,17.15,17.03,17.07,159614.0,17.14,17.15,17.03,17.07,159614.0
2025-05-21 11:00:00,17.07,17.09,16.94,17.03,220061.0,17.07,17.09,16.94,17.03,220061.0
2025-05-21 11:30:00,17.03,17.08,16.95,16.98,156266.0,17.03,17.08,16.95,16.98,156266.0
2025-05-21 12:00:00,16.98,17.02,16.94,17.01,166106.0,16.98,17.02,16.94,17.01,166106.0
2025-05-21 12:30:00,17.01,17.1,17.0,17.07,180780.0,17.01,17.1,17.0,17.07,180780.0
2025-05-21 13:00:00,17.07,17.09,16.85,16.88,231271.0,17.07,17.09,16.85,16.88,231271.0
2025-05-21 13:30:00,16.87,17.02,16.84,16.93,270813.0,16.87,17.02,16.84,16.93,270813.0
2025-05-21 14:00:00,16.94,16.94,16.82,16.86,164259.0,16.94,16.94,16.82,16.86,164259.0
2025-05-21 14:30:00,16.87,16.94,16.82,16.82,220031.0,16.87,16.94,16.82,16.82,220031.0
2025-05-21 15:00:00,16.83,16.85,16.76,16.8,252485.0,16.83,16.85,16.76,16.8,252485.0
2025-05-21 15:30:00,16.81,16.9,16.69,16.72,1318322.0,16.81,16.9,16.69,16.72,1318322.0
2025-05-22 09:30:00,16.55,16.63,16.15,16.23,576116.0,16.55,16.63,16.15,16.23,576116.0
2025-05-22 10:00:00,16.23,16.45,16.18,16.32,349621.0,16.23,16.45,16.18,16.32,349621.0
2025-05-22 10:30:00,16.32,16.35,16.28,16.32,200393.0,16.32,16.35,16.28,16.32,200393.0
2025-05-22 11:00:00,16.33,16.41,16.32,16.32,134764.0,16.33,16.41,16.32,16.32,134764.0
2025-05-22 11:30:00,16.33,16.44,16.32,16.44,127091.0,16.33,16.44,16.32,16.44,127091.0
2025-05-22 12:00:00,16.44,16.56,16.44,16.52,138629.0,16.44,16.56,16.44,16.52,138629.0
2025-05-22 12:30:00,16.52,16.55,16.49,16.5,139998.0,16.52,16.55,16.49,16.5,139998.0
2025-05-22 13:00:00,16.5,16.68,16.49,16.67,202815.0,16.5,16.68,16.49,16.67,202815.0
2025-05-22 13:30:00,16.67,16.74,16.65,16.71,144536.0,16.67,16.74,16.65,16.71,144536.0
2025-05-22 14:00:00,16.72,16.78,16.65,16.74,152016.0,16.72,16.78,16.65,16.74,152016.0
2025-05-22 14:30:00,16.74,16.77,16.72,16.73,201478.0,16.74,16.77,16.72,16.73,201478.0
2025-05-22 15:00:00,16.74,16.86,16.73,16.84,212354.0,16.74,16.86,16.73,16.84,212354.0
2025-05-22 15:30:00,16.84,16.86,16.73,16.75,573459.0,16.84,16.86,16.73,16.75,573459.0
2025-05-23 09:30:00,16.31,16.72,16.25,16.69,355310.0,16.31,16.72,16.25,16.69,355310.0
2025-05-23 10:00:00,16.68,16.8,16.68,16.72,306407.0,16.68,16.8,16.68,16.72,306407.0
2025-05-23 10:30:00,16.73,16.76,16.51,16.53,181664.0,16.73,16.76,16.51,16.53,181664.0
2025-05-23 11:00:00,16.54,16.68,16.54,16.68,97142.0,16.54,16.68,16.54,16.68,97142.0
2025-05-23 11:30:00,16.68,16.71,16.59,16.6,81273.0,16.68,16.71,16.59,16.6,81273.0
2025-05-23 12:00:00,16.6,16.65,16.57,16.61,81105.0,16.6,16.65,16.57,16.61,81105.0
2025-05-23 12:30:00,16.6,16.67,16.57,16.62,73291.0,16.6,16.67,16.57,16.62,73291.0
2025-05-23 13:00:00,16.63,16.74,16.62,16.73,117711.0,16.63,16.74,16.62,16.73,117711.0
2025-05-23 13:30:00,16.73,16.77,16.69,16.71,125628.0,16.73,16.77,16.69,16.71,125628.0
2025-05-23 14:00:00,16.71,16.78,16.69,16.75,94610.0,16.71,16.78,16.69,16.75,94610.0
2025-05-23 14:30:00,16.75,16.81,16.75,16.8,148765.0,16.75,16.81,16.75,16.8,148765.0
2025-05-23 15:00:00,16.79,16.83,16.75,16.77,168861.0,16.79,16.83,16.75,16.77,168861.0
2025-05-23 15:30:00,16.77,16.88,16.75,16.84,907620.0,16.77,16.88,16.75,16.84,907620.0
2025-05-27 09:30:00,17.12,17.13,16.75,16.76,303075.0,17.12,17.13,16.75,16.76,303075.0
2025-05-27 10:00:00,16.78,17.01,16.75,16.9,258804.0,16.78,17.01,16.75,16.9,258804.0
2025-05-27 10:30:00,16.9,16.99,16.87,16.89,170766.0,16.9,16.99,16.87,16.89,170766.0
2025-05-27 11:00:00,16.9,17.04,16.9,17.04,161020.0,16.9,17.04,16.9,17.04,161020.0
2025-05-27 11:30:00,17.04,17.12,17.01,17.07,142375.0,17.04,17.12,17.01,17.07,142375.0
2025-05-27 12:00:00,17.07,17.19,17.07,17.16,123608.0,17.07,17.19,17.07,17.16,123608.0
2025-05-27 12:30:00,17.17,17.27,17.16,17.16,157801.0,17.17,17.27,17.16,17.16,157801.0
2025-05-27 13:00:00,17.16,17.23,17.15,17.19,124696.0,17.16,17.23,17.15,17.19,124696.0
2025-05-27 13:30:00,17.19,17.23,17.15,17.23,118767.0,17.19,17.23,17.15,17.23,118767.0
2025-05-27 14:00:00,17.23,17.29,17.2,17.23,108886.0,17.23,17.29,17.2,17.23,108886.0
2025-05-27 14:30:00,17.23,17.25,17.22,17.23,160906.0,17.23,17.25,17.22,17.23,160906.0
2025-05-27 15:00:00,17.22,17.27,17.21,17.23,174281.0,17.22,17.27,17.21,17.23,174281.0
2025-05-27 15:30:00,17.23,17.33,17.22,17.32,1023468.0,17.23,17.33,17.22,17.32,1023468.0
2025-05-28 09:30:00,17.51,17.59,17.28,17.34,371438.0,17.51,17.59,17.28,17.34,371438.0
2025-05-28 10:00:00,17.34,17.43,17.29,17.4,260767.0,17.34,17.43,17.29,17.4,260767.0
2025-05-28 10:30:00,17.4,17.43,17.33,17.39,137545.0,17.4,17.43,17.33,17.39,137545.0
2025-05-28 11:00:00,17.39,17.45,17.34,17.36,170684.0,17.39,17.45,17.34,17.36,170684.0
2025-05-28 11:30:00,17.36,17.46,17.33,17.41,198162.0,17.36,17.46,17.33,17.41,198162.0
2025-05-28 12:00:00,17.41,17.48,17.34,17.44,181562.0,17.41,17.48,17.34,17.44,181562.0
2025-05-28 12:30:00,17.43,17.48,17.39,17.43,107715.0,17.43,17.48,17.39,17.43,107715.0
2025-05-28 13:00:00,17.43,17.49,17.41,17.41,160610.0,17.43,17.49,17.41,17.41,160610.0
2025-05-28 13:30:00,17.42,17.44,17.37,17.39,106501.0,17.42,17.44,17.37,17.39,106501.0
2025-05-28 14:00:00,17.39,17.42,17.3,17.31,136025.0,17.39,17.42,17.3,17.31,136025.0
2025-05-28 14:30:00,17.31,17.33,17.19,17.23,143814.0,17.31,17.33,17.19,17.23,143814.0
2025-05-28 15:00:00,17.23,17.27,17.15,17.16,197562.0,17.23,17.27,17.15,17.16,197562.0
2025-05-28 15:30:00,17.16,17.2,17.1,17.17,625834.0,17.16,17.2,17.1,17.17,625834.0
2025-05-29 09:30:00,17.45,17.45,17.2,17.25,337530.0,17.45,17.45,17.2,17.25,337530.0
2025-05-29 10:00:00,17.24,17.3,17.04,17.19,196567.0,17.24,17.3,17.04,17.19,196567.0
2025-05-29 10:30:00,17.2,17.3,17.16,17.28,111065.0,17.2,17.3,17.16,17.28,111065.0
2025-05-29 11:00:00,17.28,17.31,17.18,17.28,172332.0,17.28,17.31,17.18,17.28,172332.0
2025-05-29 11:30:00,17.28,17.28,17.07,17.12,111217.0,17.28,17.28,17.07,17.12,111217.0
2025-05-29 12:00:00,17.11,17.17,17.06,17.16,199885.0,17.11,17.17,17.06,17.16,199885.0
2025-05-29 12:30:00,17.16,17.25,17.1,17.23,303863.0,17.16,17.25,17.1,17.23,303863.0
2025-05-29 13:00:00,17.23,17.28,17.21,17.21,254249.0,17.23,17.28,17.21,17.21,254249.0
2025-05-29 13:30:00,17.21,17.32,17.2,17.25,107624.0,17.21,17.32,17.2,17.25,107624.0
2025-05-29 14:00:00,17.25,17.31,17.23,17.26,139917.0,17.25,17.31,17.23,17.26,139917.0
2025-05-29 14:30:00,17.26,17.36,17.26,17.34,192394.0,17.26,17.36,17.26,17.34,192394.0
2025-05-29 15:00:00,17.34,17.39,17.28,17.3,266011.0,17.34,17.39,17.28,17.3,266011.0
2025-05-29 15:30:00,17.29,17.37,17.28,17.34,793049.0,17.29,17.37,17.28,17.34,793049.0
2025-05-30 09:30:00,17.2,17.22,16.88,16.9,357574.0,17.2,17.22,16.88,16.9,357574.0
2025-05-30 10:00:00,16.91,17.16,16.91,17.16,299361.0,16.91,17.16,16.91,17.16,299361.0
2025-05-30 10:30:00,17.16,17.2,17.07,17.18,147116.0,17.16,17.2,17.07,17.18,147116.0
2025-05-30 11:00:00,17.18,17.27,17.16,17.23,173957.0,17.18,17.27,17.16,17.23,173957.0
2025-05-30 11:30:00,17.23,17.25,17.09,17.1,181380.0,17.23,17.25,17.09,17.1,181380.0
2025-05-30 12:00:00,17.1,17.11,16.92,16.94,162762.0,17.1,17.11,16.92,16.94,162762.0
2025-05-30 12:30:00,16.95,17.11,16.92,17.02,296176.0,16.95,17.11,16.92,17.02,296176.0
2025-05-30 13:00:00,17.01,17.2,17.0,17.19,157713.0,17.01,17.2,17.0,17.19,157713.0
2025-05-30 13:30:00,17.19,17.23,17.08,17.09,250591.0,17.19,17.23,17.08,17.09,250591.0
2025-05-30 14:00:00,17.09,17.19,17.08,17.17,149554.0,17.09,17.19,17.08,17.17,149554.0
2025-05-30 14:30:00,17.17,17.2,17.13,17.16,156371.0,17.17,17.2,17.13,17.16,156371.0
2025-05-30 15:00:00,17.16,17.22,17.14,17.19,226940.0,17.16,17.22,17.14,17.19,226940.0
2025-05-30 15:30:00,17.18,17.21,17.0,17.0,1175866.0,17.18,17.21,17.0,17.0,1175866.0
2025-06-02 09:30:00,17.7,17.79,17.3,17.46,729342.0,17.7,17.79,17.3,17.46,729342.0
2025-06-02 10:00:00,17.46,17.5,17.33,17.45,281046.0,17.46,17.5,17.33,17.45,281046.0
2025-06-02 10:30:00,17.44,17.64,17.42,17.55,277442.0,17.44,17.64,17.42,17.55,277442.0
2025-06-02 11:00:00,17.55,17.58,17.42,17.43,161244.0,17.55,17.58,17.42,17.43,161244.0
2025-06-02 11:30:00,17.43,17.52,17.39,17.51,154338.0,17.43,17.52,17.39,17.51,154338.0
2025-06-02 12:00:00,17.51,17.57,17.47,17.56,167585.0,17.51,17.57,17.47,17.56,167585.0
2025-06-02 12:30:00,17.57,17.63,17.53,17.58,222243.0,17.57,17.63,17.53,17.58,222243.0
2025-06-02 13:00:00,17.59,17.62,17.52,17.54,216868.0,17.59,17.62,17.52,17.54,216868.0
2025-06-02 13:30:00,17.54,17.58,17.45,17.46,169030.0,17.54,17.58,17.45,17.46,169030.0
2025-06-02 14:00:00,17.46,17.47,17.24,17.37,562666.0,17.46,17.47,17.24,17.37,562666.0
2025-06-02 14:30:00,17.37,17.39,17.29,17.32,248408.0,17.37,17.39,17.29,17.32,248408.0
2025-06-02 15:00:00,17.32,17.34,17.27,17.27,297780.0,17.32,17.34,17.27,17.27,297780.0
2025-06-02 15:30:00,17.28,17.36,17.23,17.32,943351.0,17.28,17.36,17.23,17.32,943351.0
2025-06-03 09:30:00,17.38,17.55,17.03,17.46,372175.0,17.38,17.55,17.03,17.46,372175.0
2025-06-03 10:00:00,17.47,17.78,17.46,17.77,278404.0,17.47,17.78,17.46,17.77,278404.0
2025-06-03 10:30:00,17.77,17.92,17.73,17.9,346862.0,17.77,17.92,17.73,17.9,346862.0
2025-06-03 11:00:00,17.89,18.11,17.88,18.09,326108.0,17.89,18.11,17.88,18.09,326108.0
2025-06-03 11:30:00,18.1,18.17,18.05,18.11,268135.0,18.1,18.17,18.05,18.11,268135.0
2025-06-03 12:00:00,18.1,18.2,18.08,18.19,283573.0,18.1,18.2,18.08,18.19,283573.0
2025-06-03 12:30:00,18.18,18.26,18.12,18.23,228508.0,18.18,18.26,18.12,18.23,228508.0
2025-06-03 13:00:00,18.23,18.29,18.19,18.23,247713.0,18.23,18.29,18.19,18.23,247713.0
2025-06-03 13:30:00,18.24,18.25,18.18,18.22,277226.0,18.24,18.25,18.18,18.22,277226.0
2025-06-03 14:00:00,18.22,18.27,18.2,18.27,204211.0,18.22,18.27,18.2,18.27,204211.0
2025-06-03 14:30:00,18.26,18.34,18.25,18.3,281627.0,18.26,18.34,18.25,18.3,281627.0
2025-06-03 15:00:00,18.3,18.32,18.2,18.21,202705.0,18.3,18.32,18.2,18.21,202705.0
2025-06-03 15:30:00,18.21,18.32,18.2,18.27,778497.0,18.21,18.32,18.2,18.27,778497.0
2025-06-04 09:30:00,18.27,18.6,18.25,18.5,274690.0,18.27,18.6,18.25,18.5,274690.0
2025-06-04 10:00:00,18.49,18.73,18.45,18.62,285665.0,18.49,18.73,18.45,18.62,285665.0
2025-06-04 10:30:00,18.62,18.63,18.4,18.45,284502.0,18.62,18.63,18.4,18.45,284502.0
2025-06-04 11:00:00,18.44,18.54,18.08,18.2,577628.0,18.44,18.54,18.08,18.2,577628.0
2025-06-04 11:30:00,18.18,18.23,17.94,17.96,350953.0,18.18,18.23,17.94,17.96,350953.0
2025-06-04 12:00:00,17.96,18.02,17.81,17.82,275255.0,17.96,18.02,17.81,17.82,275255.0
2025-06-04 12:30:00,17.83,17.89,17.76,17.84,216607.0,17.83,17.89,17.76,17.84,216607.0
2025-06-04 13:00:00,17.84,17.94,17.81,17.87,186432.0,17.84,17.94,17.81,17.87,186432.0
2025-06-04 13:30:00,17.87,17.92,17.83,17.88,152539.0,17.87,17.92,17.83,17.88,152539.0
2025-06-04 14:00:00,17.87,17.92,17.86,17.89,139130.0,17.87,17.92,17.86,17.89,139130.0
2025-06-04 14:30:00,17.89,17.94,17.82,17.84,166637.0,17.89,17.94,17.82,17.84,166637.0
2025-06-04 15:00:00,17.84,17.93,17.82,17.91,176183.0,17.84,17.93,17.82,17.91,176183.0
2025-06-04 15:30:00,17.91,17.96,17.85,17.92,788659.0,17.91,17.96,17.85,17.92,788659.0
2025-06-05 09:30:00,18.07,18.15,17.79,18.0,405849.0,18.07,18.15,17.79,18.0,405849.0
2025-06-05 10:00:00,18.0,18.01,17.81,17.84,283295.0,18.0,18.01,17.81,17.84,283295.0
2025-06-05 10:30:00,17.85,18.02,17.75,17.95,204729.0,17.85,18.02,17.75,17.95,204729.0
2025-06-05 11:00:00,17.95,18.11,17.94,18.1,166753.0,17.95,18.11,17.94,18.1,166753.0
2025-06-05 11:30:00,18.1,18.13,18.02,18.12,136055.0,18.1,18.13,18.02,18.12,136055.0
2025-06-05 12:00:00,18.12,18.14,17.99,18.04,135743.0,18.12,18.14,17.99,18.04,135743.0
2025-06-05 12:30:00,18.03,18.07,17.94,17.96,126403.0,18.03,18.07,17.94,17.96,126403.0
2025-06-05 13:00:00,17.96,18.08,17.95,18.05,112487.0,17.96,18.08,17.95,18.05,112487.0
2025-06-05 13:30:00,18.06,18.11,18.02,18.07,166833.0,18.06,18.11,18.02,18.07,166833.0
2025-06-05 14:00:00,18.07,18.09,17.88,17.91,167612.0,18.07,18.09,17.88,17.91,167612.0
2025-06-05 14:30:00,17.91,17.98,17.91,17.92,167726.0,17.91,17.98,17.91,17.92,167726.0
2025-06-05 15:00:00,17.93,17.96,17.74,17.83,284769.0,17.93,17.96,17.74,17.83,284769.0
2025-06-05 15:30:00,17.84,17.91,17.82,17.85,731647.0,17.84,17.91,17.82,17.85,731647.0
2025-06-06 09:30:00,18.22,18.54,18.1,18.44,429261.0,18.22,18.54,18.1,18.44,429261.0
2025-06-06 10:00:00,18.43,18.45,18.31,18.39,181713.0,18.43,18.45,18.31,18.39,181713.0
2025-06-06 10:30:00,18.39,18.54,18.36,18.48,202082.0,18.39,18.54,18.36,18.48,202082.0
2025-06-06 11:00:00,18.48,18.59,18.45,18.49,204550.0,18.48,18.59,18.45,18.49,204550.0
2025-06-06 11:30:00,18.5,18.69,18.49,18.64,397544.0,18.5,18.69,18.49,18.64,397544.0
2025-06-06 12:00:00,18.64,18.66,18.57,18.64,246620.0,18.64,18.66,18.57,18.64,246620.0
2025-06-06 12:30:00,18.64,18.67,18.54,18.55,210106.0,18.64,18.67,18.54,18.55,210106.0
2025-06-06 13:00:00,18.55,18.6,18.51,18.52,247625.0,18.55,18.6,18.51,18.52,247625.0
2025-06-06 13:30:00,18.51,18.53,18.47,18.48,267561.0,18.51,18.53,18.47,18.48,267561.0
2025-06-06 14:00:00,18.48,18.51,18.44,18.46,239519.0,18.48,18.51,18.44,18.46,239519.0
2025-06-06 14:30:00,18.47,18.52,18.46,18.52,267242.0,18.47,18.52,18.46,18.52,267242.0
2025-06-06 15:00:00,18.52,18.6,18.5,18.54,376474.0,18.52,18.6,18.5,18.54,376474.0
2025-06-06 15:30:00,18.53,18.55,18.46,18.51,1053619.0,18.53,18.55,18.46,18.51,1053619.0
2025-06-09 09:30:00,18.58,18.83,18.49,18.79,602930.0,18.58,18.83,18.49,18.79,602930.0
2025-06-09 10:00:00,18.78,19.0,18.77,18.91,295445.0,18.78,19.0,18.77,18.91,295445.0
2025-06-09 10:30:00,18.91,18.99,18.79,18.86,255647.0,18.91,18.99,18.79,18.86,255647.0
2025-06-09 11:00:00,18.86,18.9,18.75,18.77,221958.0,18.86,18.9,18.75,18.77,221958.0
2025-06-09 11:30:00,18.77,18.83,18.75,18.82,208849.0,18.77,18.83,18.75,18.82,208849.0
2025-06-09 12:00:00,18.82,18.87,18.77,18.82,196151.0,18.82,18.87,18.77,18.82,196151.0
2025-06-09 12:30:00,18.82,18.94,18.8,18.91,204293.0,18.82,18.94,18.8,18.91,204293.0
2025-06-09 13:00:00,18.92,18.98,18.89,18.95,299690.0,18.92,18.98,18.89,18.95,299690.0
2025-06-09 13:30:00,18.94,18.95,18.88,18.93,210608.0,18.94,18.95,18.88,18.93,210608.0
2025-06-09 14:00:00,18.94,18.99,18.91,18.95,259843.0,18.94,18.99,18.91,18.95,259843.0
2025-06-09 14:30:00,18.96,18.98,18.9,18.93,177151.0,18.96,18.98,18.9,18.93,177151.0
2025-06-09 15:00:00,18.93,18.94,18.82,18.84,318736.0,18.93,18.94,18.82,18.84,318736.0
2025-06-09 15:30:00,18.84,18.84,18.61,18.62,1562536.0,18.84,18.84,18.61,18.62,1562536.0
2025-06-10 09:30:00,18.84,19.26,18.83,19.23,419845.0,18.84,19.26,18.83,19.23,419845.0
2025-06-10 10:00:00,19.24,19.52,19.22,19.46,738033.0,19.24,19.52,19.22,19.46,738033.0
2025-06-10 10:30:00,19.46,19.69,19.45,19.62,712081.0,19.46,19.69,19.45,19.62,712081.0
2025-06-10 11:00:00,19.63,19.79,19.57,19.77,664741.0,19.63,19.79,19.57,19.77,664741.0
2025-06-10 11:30:00,19.77,19.8,19.57,19.59,357730.0,19.77,19.8,19.57,19.59,357730.0
2025-06-10 12:00:00,19.59,19.61,19.48,19.52,355779.0,19.59,19.61,19.48,19.52,355779.0
2025-06-10 12:30:00,19.53,19.61,19.47,19.57,266685.0,19.53,19.61,19.47,19.57,266685.0
2025-06-10 13:00:00,19.57,19.63,19.47,19.54,324113.0,19.57,19.63,19.47,19.54,324113.0
2025-06-10 13:30:00,19.53,19.6,19.47,19.54,327563.0,19.53,19.6,19.47,19.54,327563.0
2025-06-10 14:00:00,19.54,19.54,19.46,19.48,386738.0,19.54,19.54,19.46,19.48,386738.0
2025-06-10 14:30:00,19.48,19.5,19.26,19.39,584509.0,19.48,19.5,19.26,19.39,584509.0
2025-06-10 15:00:00,19.39,19.45,19.29,19.33,491244.0,19.39,19.45,19.29,19.33,491244.0
2025-06-10 15:30:00,19.32,19.4,19.22,19.3,1754402.0,19.32,19.4,19.22,19.3,1754402.0
2025-06-11 09:30:00,19.51,19.57,19.23,19.52,534383.0,19.51,19.57,19.23,19.52,534383.0
2025-06-11 10:00:00,19.52,19.52,19.3,19.34,314926.0,19.52,19.52,19.3,19.34,314926.0
2025-06-11 10:30:00,19.35,19.39,19.24,19.3,375068.0,19.35,19.39,19.24,19.3,375068.0
2025-06-11 11:00:00,19.3,19.33,19.1,19.16,364137.0,19.3,19.33,19.1,19.16,364137.0
2025-06-11 11:30:00,19.17,19.2,19.07,19.1,246714.0,19.17,19.2,19.07,19.1,246714.0
2025-06-11 12:00:00,19.09,19.19,19.07,19.13,165487.0,19.09,19.19,19.07,19.13,165487.0
2025-06-11 12:30:00,19.13,19.21,19.08,19.21,144893.0,19.13,19.21,19.08,19.21,144893.0
2025-06-11 13:00:00,19.21,19.26,19.18,19.23,226432.0,19.21,19.26,19.18,19.23,226432.0
2025-06-11 13:30:00,19.23,19.41,19.22,19.37,327952.0,19.23,19.41,19.22,19.37,327952.0
2025-06-11 14:00:00,19.38,19.75,19.31,19.71,406176.0,19.38,19.75,19.31,19.71,406176.0
2025-06-11 14:30:00,19.7,19.83,19.56,19.61,625900.0,19.7,19.83,19.56,19.61,625900.0
2025-06-11 15:00:00,19.62,19.75,19.48,19.74,655544.0,19.62,19.75,19.48,19.74,655544.0
2025-06-11 15:30:00,19.74,19.74,19.55,19.61,1250292.0,19.74,19.74,19.55,19.61,1250292.0
2025-06-12 09:30:00,19.32,19.47,19.02,19.43,554415.0,19.32,19.47,19.02,19.43,554415.0
2025-06-12 10:00:00,19.44,19.62,19.44,19.54,420717.0,19.44,19.62,19.44,19.54,420717.0
2025-06-12 10:30:00,19.54,19.68,19.53,19.62,249410.0,19.54,19.68,19.53,19.62,249410.0
2025-06-12 11:00:00,19.62,19.75,19.55,19.68,265298.0,19.62,19.75,19.55,19.68,265298.0
2025-06-12 11:30:00,19.67,19.76,19.6,19.73,228150.0,19.67,19.76,19.6,19.73,228150.0
2025-06-12 12:00:00,19.73,19.79,19.69,19.77,141491.0,19.73,19.79,19.69,19.77,141491.0
2025-06-12 12:30:00,19.76,19.8,19.69,19.79,313061.0,19.76,19.8,19.69,19.79,313061.0
2025-06-12 13:00:00,19.78,19.94,19.78,19.94,329031.0,19.78,19.94,19.78,19.94,329031.0
2025-06-12 13:30:00,19.94,19.97,19.88,19.94,252891.0,19.94,19.97,19.88,19.94,252891.0
2025-06-12 14:00:00,19.94,19.96,19.8,19.85,318376.0,19.94,19.96,19.8,19.85,318376.0
2025-06-12 14:30:00,19.85,19.89,19.8,19.85,308097.0,19.85,19.89,19.8,19.85,308097.0
2025-06-12 15:00:00,19.84,19.96,19.82,19.96,369522.0,19.84,19.96,19.82,19.96,369522.0
2025-06-12 15:30:00,19.96,20.03,19.92,19.98,2187098.0,19.96,20.03,19.92,19.98,2187098.0
2025-06-13 09:30:00,20.89,20.9,20.17,20.2,2323389.0,20.89,20.9,20.17,20.2,2323389.0
2025-06-13 10:00:00,20.2,20.72,20.19,20.71,681422.0,20.2,20.72,20.19,20.71,681422.0
2025-06-13 10:30:00,20.72,20.79,20.48,20.61,713652.0,20.72,20.79,20.48,20.61,713652.0
2025-06-13 11:00:00,20.62,20.82,20.51,20.75,557736.0,20.62,20.82,20.51,20.75,557736.0
2025-06-13 11:30:00,20.75,20.76,20.65,20.67,266483.0,20.75,20.76,20.65,20.67,266483.0
2025-06-13 12:00:00,20.67,20.7,20.5,20.53,213746.0,20.67,20.7,20.5,20.53,213746.0
2025-06-13 12:30:00,20.53,20.71,20.52,20.7,273344.0,20.53,20.71,20.52,20.7,273344.0
2025-06-13 13:00:00,20.7,20.77,20.66,20.71,308453.0,20.7,20.77,20.66,20.71,308453.0
2025-06-13 13:30:00,20.71,20.74,20.63,20.73,312586.0,20.71,20.74,20.63,20.73,312586.0
2025-06-13 14:00:00,20.73,20.82,20.6,20.68,377677.0,20.73,20.82,20.6,20.68,377677.0
2025-06-13 14:30:00,20.68,20.87,20.65,20.85,270362.0,20.68,20.87,20.65,20.85,270362.0
2025-06-13 15:00:00,20.86,20.97,20.8,20.93,562053.0,20.86,20.97,20.8,20.93,562053.0
2025-06-13 15:30:00,20.93,21.1,20.87,21.03,2175413.0,20.93,21.1,20.87,21.03,2175413.0
2025-06-16 09:30:00,20.61,20.99,20.37,20.37,1158883.0,20.61,20.99,20.37,20.37,1158883.0
2025-06-16 10:00:00,20.39,20.53,20.29,20.32,670479.0,20.39,20.53,20.29,20.32,670479.0
2025-06-16 10:30:00,20.34,20.39,20.14,20.36,876966.0,20.34,20.39,20.14,20.36,876966.0
2025-06-16 11:00:00,20.35,20.37,20.15,20.2,378712.0,20.35,20.37,20.15,20.2,378712.0
2025-06-16 11:30:00,20.2,20.3,20.12,20.29,322600.0,20.2,20.3,20.12,20.29,322600.0
2025-06-16 12:00:00,20.3,20.46,20.24,20.41,163306.0,20.3,20.46,20.24,20.41,163306.0
2025-06-16 12:30:00,20.4,20.47,20.38,20.43,153623.0,20.4,20.47,20.38,20.43,153623.0
2025-06-16 13:00:00,20.44,20.48,20.39,20.48,231665.0,20.44,20.48,20.39,20.48,231665.0
2025-06-16 13:30:00,20.48,20.57,20.45,20.46,184655.0,20.48,20.57,20.45,20.46,184655.0
2025-06-16 14:00:00,20.47,20.67,20.46,20.51,464576.0,20.47,20.67,20.46,20.51,464576.0
2025-06-16 14:30:00,20.51,20.52,20.39,20.47,164002.0,20.51,20.52,20.39,20.47,164002.0
2025-06-16 15:00:00,20.47,20.5,20.41,20.48,316784.0,20.47,20.5,20.41,20.48,316784.0
2025-06-16 15:30:00,20.48,20.59,20.37,20.5,906542.0,20.48,20.59,20.37,20.5,906542.0
2025-06-17 09:30:00,20.69,21.02,20.4,20.96,705485.0,20.69,21.02,20.4,20.96,705485.0
2025-06-17 10:00:00,20.96,21.02,20.85,20.97,283762.0,20.96,21.02,20.85,20.97,283762.0
2025-06-17 10:30:00,20.97,21.06,20.89,20.89,392605.0,20.97,21.06,20.89,20.89,392605.0
2025-06-17 11:00:00,20.89,21.01,20.87,20.96,284484.0,20.89,21.01,20.87,20.96,284484.0
2025-06-17 11:30:00,20.96,20.97,20.8,20.86,303661.0,20.96,20.97,20.8,20.86,303661.0
2025-06-17 12:00:00,20.86,20.97,20.84,20.95,332693.0,20.86,20.97,20.84,20.95,332693.0
2025-06-17 12:30:00,20.95,21.01,20.87,20.9,295573.0,20.95,21.01,20.87,20.9,295573.0
2025-06-17 13:00:00,20.9,21.13,20.89,21.12,312545.0,20.9,21.13,20.89,21.12,312545.0
2025-06-17 13:30:00,21.12,21.24,21.02,21.04,545362.0,21.12,21.24,21.02,21.04,545362.0
2025-06-17 14:00:00,21.04,21.34,21.0,21.23,1108623.0,21.04,21.34,21.0,21.23,1108623.0
2025-06-17 14:30:00,21.23,21.29,21.02,21.03,582132.0,21.23,21.29,21.02,21.03,582132.0
2025-06-17 15:00:00,21.02,21.03,20.76,20.79,313267.0,21.02,21.03,20.76,20.79,313267.0
2025-06-17 15:30:00,20.79,20.83,20.66,20.79,1218197.0,20.79,20.83,20.66,20.79,1218197.0
2025-06-18 09:30:00,20.78,21.27,20.72,21.26,534850.0,20.78,21.27,20.72,21.26,534850.0
2025-06-18 10:00:00,21.25,21.26,20.65,20.77,626600.0,21.25,21.26,20.65,20.77,626600.0
2025-06-18 10:30:00,20.77,20.83,20.56,20.66,360116.0,20.77,20.83,20.56,20.66,360116.0
2025-06-18 11:00:00,20.66,20.7,20.58,20.63,280204.0,20.66,20.7,20.58,20.63,280204.0
2025-06-18 11:30:00,20.62,20.71,20.6,20.66,136003.0,20.62,20.71,20.6,20.66,136003.0
2025-06-18 12:00:00,20.66,20.69,20.6,20.65,123606.0,20.66,20.69,20.6,20.65,123606.0
2025-06-18 12:30:00,20.66,20.7,20.58,20.63,172959.0,20.66,20.7,20.58,20.63,172959.0
2025-06-18 13:00:00,20.63,20.68,20.57,20.68,266857.0,20.63,20.68,20.57,20.68,266857.0
2025-06-18 13:30:00,20.68,20.7,20.52,20.53,396167.0,20.68,20.7,20.52,20.53,396167.0
2025-06-18 14:00:00,20.55,20.66,20.5,20.57,288104.0,20.55,20.66,20.5,20.57,288104.0
2025-06-18 14:30:00,20.57,20.64,20.35,20.38,390274.0,20.57,20.64,20.35,20.38,390274.0
2025-06-18 15:00:00,20.38,20.46,20.24,20.3,560272.0,20.38,20.46,20.24,20.3,560272.0
2025-06-18 15:30:00,20.29,20.41,20.27,20.31,975294.0,20.29,20.41,20.27,20.31,975294.0
2025-06-20 09:30:00,20.4,20.51,20.28,20.42,811465.0,20.4,20.51,20.28,20.42,811465.0
2025-06-20 10:00:00,20.41,20.49,20.27,20.29,419039.0,20.41,20.49,20.27,20.29,419039.0
2025-06-20 10:30:00,20.3,20.33,20.14,20.19,355783.0,20.3,20.33,20.14,20.19,355783.0
2025-06-20 11:00:00,20.19,20.19,20.05,20.06,453063.0,20.19,20.19,20.05,20.06,453063.0
2025-06-20 11:30:00,20.07,20.15,20.03,20.09,409602.0,20.07,20.15,20.03,20.09,409602.0
2025-06-20 12:00:00,20.09,20.13,19.99,20.0,342842.0,20.09,20.13,19.99,20.0,342842.0
2025-06-20 12:30:00,20.0,20.0,19.91,19.96,428923.0,20.0,20.0,19.91,19.96,428923.0
2025-06-20 13:00:00,19.97,19.99,19.8,19.81,346605.0,19.97,19.99,19.8,19.81,346605.0
2025-06-20 13:30:00,19.81,19.95,19.74,19.94,341994.0,19.81,19.95,19.74,19.94,341994.0
2025-06-20 14:00:00,19.93,19.93,19.81,19.88,171301.0,19.93,19.93,19.81,19.88,171301.0
2025-06-20 14:30:00,19.89,19.94,19.86,19.9,189992.0,19.89,19.94,19.86,19.9,189992.0
2025-06-20 15:00:00,19.89,19.91,19.82,19.85,206528.0,19.89,19.91,19.82,19.85,206528.0
2025-06-20 15:30:00,19.86,20.07,19.83,19.97,1404377.0,19.86,20.07,19.83,19.97,1404377.0