date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-17 09:30:00,24.0,24.05,23.81,23.82,65374.0,19.3927,19.4331,19.2392,19.2473,65374.0
2019-07-17 10:00:00,23.83,23.92,23.82,23.86,12443.0,19.2554,19.3281,19.2473,19.2796,12443.0
2019-07-17 10:30:00,23.84,23.84,23.72,23.75,4858.0,19.2634,19.2634,19.1665,19.1907,4858.0
2019-07-17 11:00:00,23.78,23.82,23.72,23.73,12166.0,19.215,19.2473,19.1665,19.1746,12166.0
2019-07-17 11:30:00,23.75,23.77,23.7,23.72,27393.0,19.1907,19.2069,19.1503,19.1665,27393.0
2019-07-17 12:00:00,23.73,23.79,23.7,23.74,24914.0,19.1746,19.223,19.1503,19.1826,24914.0
2019-07-17 12:30:00,23.74,23.74,23.68,23.68,22159.0,19.1826,19.1826,19.1342,19.1342,22159.0
2019-07-17 13:00:00,23.68,23.79,23.68,23.76,13786.0,19.1342,19.223,19.1342,19.1988,13786.0
2019-07-17 13:30:00,23.78,23.82,23.73,23.78,31571.0,19.215,19.2473,19.1746,19.215,31571.0
2019-07-17 14:00:00,23.77,23.79,23.69,23.7,23819.0,19.2069,19.223,19.1422,19.1503,23819.0
2019-07-17 14:30:00,23.69,23.73,23.66,23.68,39058.0,19.1422,19.1746,19.118,19.1342,39058.0
2019-07-17 15:00:00,23.69,23.71,23.61,23.62,41515.0,19.1422,19.1584,19.0776,19.0857,41515.0
2019-07-17 15:30:00,23.62,23.74,23.61,23.68,73805.0,19.0857,19.1826,19.0776,19.1342,73805.0
2019-07-18 09:30:00,23.6,23.95,23.6,23.7,19078.0,19.0695,19.3523,19.0695,19.1503,19078.0
2019-07-18 10:00:00,23.67,23.67,23.31,23.33,99376.0,19.1261,19.1261,18.8352,18.8513,99376.0
2019-07-18 10:30:00,23.34,23.53,23.27,23.34,33452.0,18.8594,19.0129,18.8029,18.8594,33452.0
2019-07-18 11:00:00,23.38,23.46,23.31,23.44,58799.0,18.8917,18.9564,18.8352,18.9402,58799.0
2019-07-18 11:30:00,23.4,23.51,23.39,23.48,35728.0,18.9079,18.9968,18.8998,18.9725,35728.0
2019-07-18 12:00:00,23.47,23.56,23.47,23.52,15676.0,18.9645,19.0372,18.9645,19.0049,15676.0
2019-07-18 12:30:00,23.58,23.65,23.52,23.58,28515.0,19.0533,19.1099,19.0049,19.0533,28515.0
2019-07-18 13:00:00,23.57,23.64,23.55,23.58,9908.0,19.0453,19.1018,19.0291,19.0533,9908.0
2019-07-18 13:30:00,23.57,23.66,23.57,23.65,4709.0,19.0453,19.118,19.0453,19.1099,4709.0
2019-07-18 14:00:00,23.68,23.78,23.68,23.71,17983.0,19.1342,19.215,19.1342,19.1584,17983.0
2019-07-18 14:30:00,23.71,23.8,23.7,23.78,22194.0,19.1584,19.2311,19.1503,19.215,22194.0
2019-07-18 15:00:00,23.77,23.81,23.7,23.72,19015.0,19.2069,19.2392,19.1503,19.1665,19015.0
2019-07-18 15:30:00,23.72,23.73,23.46,23.49,149440.0,19.1665,19.1746,18.9564,18.9806,149440.0
2019-07-19 09:30:00,23.64,23.72,23.53,23.7,54279.0,19.1018,19.1665,19.0129,19.1503,54279.0
2019-07-19 10:00:00,23.7,23.73,23.58,23.64,233804.0,19.1503,19.1746,19.0533,19.1018,233804.0
2019-07-19 10:30:00,23.62,23.62,23.54,23.62,55103.0,19.0857,19.0857,19.021,19.0857,55103.0
2019-07-19 11:00:00,23.63,23.69,23.57,23.59,99675.0,19.0937,19.1422,19.0453,19.0614,99675.0
2019-07-19 11:30:00,23.61,23.63,23.41,23.43,41757.0,19.0776,19.0937,18.916,18.9321,41757.0
2019-07-19 12:00:00,23.43,23.45,23.25,23.3,77476.0,18.9321,18.9483,18.7867,18.8271,77476.0
2019-07-19 12:30:00,23.32,23.41,23.17,23.17,93294.0,18.8433,18.916,18.7221,18.7221,93294.0
2019-07-19 13:00:00,23.17,23.18,23.09,23.11,44164.0,18.7221,18.7301,18.6574,18.6736,44164.0
2019-07-19 13:30:00,23.1,23.11,22.96,23.05,57505.0,18.6655,18.6736,18.5524,18.6251,57505.0
2019-07-19 14:00:00,23.05,23.07,22.96,23.03,39125.0,18.6251,18.6413,18.5524,18.6089,39125.0
2019-07-19 14:30:00,23.03,23.06,22.98,23.02,45306.0,18.6089,18.6332,18.5685,18.6009,45306.0
2019-07-19 15:00:00,23.01,23.1,22.99,23.06,72699.0,18.5928,18.6655,18.5766,18.6332,72699.0
2019-07-19 15:30:00,23.05,23.1,22.99,23.03,276811.0,18.6251,18.6655,18.5766,18.6089,276811.0
2019-07-22 09:30:00,23.25,23.25,22.9,22.9,138779.0,18.7867,18.7867,18.5039,18.5039,138779.0
2019-07-22 10:00:00,22.88,22.98,22.29,22.57,257017.0,18.4877,18.5685,18.011,18.2372,257017.0
2019-07-22 10:30:00,22.57,22.58,22.2,22.36,123587.0,18.2372,18.2453,17.9383,18.0676,123587.0
2019-07-22 11:00:00,22.36,22.57,22.31,22.56,127831.0,18.0676,18.2372,18.0271,18.2292,127831.0
2019-07-22 11:30:00,22.57,22.82,22.52,22.82,72277.0,18.2372,18.4392,18.1968,18.4392,72277.0
2019-07-22 12:00:00,22.83,22.85,22.71,22.71,68562.0,18.4473,18.4635,18.3504,18.3504,68562.0
2019-07-22 12:30:00,22.7,22.88,22.6,22.85,130075.0,18.3423,18.4877,18.2615,18.4635,130075.0
2019-07-22 13:00:00,22.86,22.88,22.77,22.84,40550.0,18.4716,18.4877,18.3988,18.4554,40550.0
2019-07-22 13:30:00,22.86,23.22,22.84,23.2,45173.0,18.4716,18.7625,18.4554,18.7463,45173.0
2019-07-22 14:00:00,23.2,23.39,23.17,23.39,48612.0,18.7463,18.8998,18.7221,18.8998,48612.0
2019-07-22 14:30:00,23.39,23.53,23.39,23.51,50892.0,18.8998,19.0129,18.8998,18.9968,50892.0
2019-07-22 15:00:00,23.52,23.78,23.52,23.73,133791.0,19.0049,19.215,19.0049,19.1746,133791.0
2019-07-22 15:30:00,23.75,23.91,23.64,23.67,327401.0,19.1907,19.32,19.1018,19.1261,327401.0
2019-07-23 09:30:00,23.71,23.81,23.45,23.48,80181.0,19.1584,19.2392,18.9483,18.9725,80181.0
2019-07-23 10:00:00,23.45,23.65,23.45,23.46,40600.0,18.9483,19.1099,18.9483,18.9564,40600.0
2019-07-23 10:30:00,23.45,23.51,23.41,23.46,35979.0,18.9483,18.9968,18.916,18.9564,35979.0
2019-07-23 11:00:00,23.46,23.46,23.3,23.3,38351.0,18.9564,18.9564,18.8271,18.8271,38351.0
2019-07-23 11:30:00,23.3,23.61,23.28,23.57,89644.0,18.8271,19.0776,18.8109,19.0453,89644.0
2019-07-23 12:00:00,23.57,23.7,23.55,23.69,21191.0,19.0453,19.1503,19.0291,19.1422,21191.0
2019-07-23 12:30:00,23.7,23.77,23.7,23.76,29268.0,19.1503,19.2069,19.1503,19.1988,29268.0
2019-07-23 13:00:00,23.77,23.82,23.68,23.76,35388.0,19.2069,19.2473,19.1342,19.1988,35388.0
2019-07-23 13:30:00,23.75,23.85,23.71,23.84,22862.0,19.1907,19.2715,19.1584,19.2634,22862.0
2019-07-23 14:00:00,23.84,23.86,23.78,23.85,30534.0,19.2634,19.2796,19.215,19.2715,30534.0
2019-07-23 14:30:00,23.85,23.86,23.81,23.84,32044.0,19.2715,19.2796,19.2392,19.2634,32044.0
2019-07-23 15:00:00,23.84,23.94,23.83,23.89,35326.0,19.2634,19.3442,19.2554,19.3038,35326.0
2019-07-23 15:30:00,23.88,24.04,23.88,23.99,108840.0,19.2958,19.425,19.2958,19.3846,108840.0
2019-07-24 09:30:00,24.1,24.11,23.88,23.92,49889.0,19.4735,19.4816,19.2958,19.3281,49889.0
2019-07-24 10:00:00,23.92,24.25,23.88,24.25,79443.0,19.3281,19.5947,19.2958,19.5947,79443.0
2019-07-24 10:30:00,24.25,24.45,24.23,24.39,132549.0,19.5947,19.7563,19.5786,19.7079,132549.0
2019-07-24 11:00:00,24.38,24.41,24.22,24.29,19057.0,19.6998,19.724,19.5705,19.627,19057.0
2019-07-24 11:30:00,24.28,24.37,24.27,24.36,30384.0,19.619,19.6917,19.6109,19.6836,30384.0
2019-07-24 12:00:00,24.34,24.41,24.26,24.31,53806.0,19.6675,19.724,19.6028,19.6432,53806.0
2019-07-24 12:30:00,24.31,24.36,24.26,24.28,9530.0,19.6432,19.6836,19.6028,19.619,9530.0
2019-07-24 13:00:00,24.29,24.33,24.24,24.33,20055.0,19.627,19.6594,19.5866,19.6594,20055.0
2019-07-24 13:30:00,24.33,24.38,24.3,24.35,28088.0,19.6594,19.6998,19.6351,19.6755,28088.0
2019-07-24 14:00:00,24.35,24.6,24.34,24.6,85207.0,19.6755,19.8775,19.6675,19.8775,85207.0
2019-07-24 14:30:00,24.59,24.75,24.57,24.64,175424.0,19.8695,19.9987,19.8533,19.9099,175424.0
2019-07-24 15:00:00,24.64,24.77,24.58,24.73,119386.0,19.9099,20.0149,19.8614,19.9826,119386.0
2019-07-24 15:30:00,24.74,24.97,24.73,24.83,349128.0,19.9907,20.1765,19.9826,20.0634,349128.0
2019-07-25 09:30:00,24.81,24.88,24.57,24.64,156039.0,20.0472,20.1038,19.8533,19.9099,156039.0
2019-07-25 10:00:00,24.63,24.86,24.5,24.53,147384.0,19.9018,20.0876,19.7967,19.821,147384.0
2019-07-25 10:30:00,24.53,24.57,24.44,24.49,21854.0,19.821,19.8533,19.7483,19.7887,21854.0
2019-07-25 11:00:00,24.49,24.61,24.49,24.51,11807.0,19.7887,19.8856,19.7887,19.8048,11807.0
2019-07-25 11:30:00,24.5,24.5,24.35,24.41,31575.0,19.7967,19.7967,19.6755,19.724,31575.0
2019-07-25 12:00:00,24.42,24.48,24.31,24.47,87625.0,19.7321,19.7806,19.6432,19.7725,87625.0
2019-07-25 12:30:00,24.46,24.55,24.39,24.52,74413.0,19.7644,19.8371,19.7079,19.8129,74413.0
2019-07-25 13:00:00,24.52,24.67,24.5,24.67,45056.0,19.8129,19.9341,19.7967,19.9341,45056.0
2019-07-25 13:30:00,24.67,24.73,24.62,24.71,34241.0,19.9341,19.9826,19.8937,19.9664,34241.0
2019-07-25 14:00:00,24.69,24.8,24.67,24.73,57220.0,19.9503,20.0391,19.9341,19.9826,57220.0
2019-07-25 14:30:00,24.73,24.89,24.72,24.88,70341.0,19.9826,20.1119,19.9745,20.1038,70341.0
2019-07-25 15:00:00,24.88,25.0,24.88,25.0,148808.0,20.1038,20.2008,20.1038,20.2008,148808.0
2019-07-25 15:30:00,25.0,25.0,24.89,24.92,238419.0,20.2008,20.2008,20.1119,20.1361,238419.0
2019-07-26 09:30:00,24.95,24.97,24.79,24.86,44506.0,20.1603,20.1765,20.0311,20.0876,44506.0
2019-07-26 10:00:00,24.86,24.95,24.81,24.82,28432.0,20.0876,20.1603,20.0472,20.0553,28432.0
2019-07-26 10:30:00,24.81,24.84,24.72,24.76,39009.0,20.0472,20.0715,19.9745,20.0068,39009.0
2019-07-26 11:00:00,24.78,24.93,24.74,24.92,40617.0,20.023,20.1442,19.9907,20.1361,40617.0
2019-07-26 11:30:00,24.92,25.0,24.77,24.85,238857.0,20.1361,20.2008,20.0149,20.0795,238857.0
2019-07-26 12:00:00,24.85,24.94,24.85,24.85,26774.0,20.0795,20.1523,20.0795,20.0795,26774.0
2019-07-26 12:30:00,24.85,24.97,24.85,24.96,59253.0,20.0795,20.1765,20.0795,20.1684,59253.0
2019-07-26 13:00:00,24.96,25.0,24.95,25.0,190277.0,20.1684,20.2008,20.1603,20.2008,190277.0
2019-07-26 13:30:00,25.0,25.15,24.97,25.09,185819.0,20.2008,20.322,20.1765,20.2735,185819.0
2019-07-26 14:00:00,25.1,25.16,25.07,25.13,97076.0,20.2816,20.33,20.2573,20.3058,97076.0
2019-07-26 14:30:00,25.12,25.16,25.04,25.06,41672.0,20.2977,20.33,20.2331,20.2492,41672.0
2019-07-26 15:00:00,25.07,25.08,24.87,25.03,73509.0,20.2573,20.2654,20.0957,20.225,73509.0
2019-07-26 15:30:00,25.03,25.04,24.92,24.93,130562.0,20.225,20.2331,20.1361,20.1442,130562.0
2019-07-29 09:30:00,25.09,25.09,24.42,24.42,56157.0,20.2735,20.2735,19.7321,19.7321,56157.0
2019-07-29 10:00:00,24.43,24.45,24.21,24.39,31314.0,19.7402,19.7563,19.5624,19.7079,31314.0
2019-07-29 10:30:00,24.38,24.51,24.38,24.5,60995.0,19.6998,19.8048,19.6998,19.7967,60995.0
2019-07-29 11:00:00,24.52,24.61,24.5,24.57,34060.0,19.8129,19.8856,19.7967,19.8533,34060.0
2019-07-29 11:30:00,24.56,24.57,24.38,24.52,44606.0,19.8452,19.8533,19.6998,19.8129,44606.0
2019-07-29 12:00:00,24.51,24.58,24.45,24.5,27111.0,19.8048,19.8614,19.7563,19.7967,27111.0
2019-07-29 12:30:00,24.5,24.7,24.48,24.69,115286.0,19.7967,19.9583,19.7806,19.9503,115286.0
2019-07-29 13:00:00,24.68,24.72,24.48,24.53,36454.0,19.9422,19.9745,19.7806,19.821,36454.0
2019-07-29 13:30:00,24.53,24.55,24.45,24.54,44868.0,19.821,19.8371,19.7563,19.8291,44868.0
2019-07-29 14:00:00,24.54,24.62,24.52,24.57,18139.0,19.8291,19.8937,19.8129,19.8533,18139.0
2019-07-29 14:30:00,24.57,24.63,24.44,24.55,45169.0,19.8533,19.9018,19.7483,19.8371,45169.0
2019-07-29 15:00:00,24.55,24.56,24.44,24.54,28637.0,19.8371,19.8452,19.7483,19.8291,28637.0
2019-07-29 15:30:00,24.54,24.76,24.54,24.68,106569.0,19.8291,20.0068,19.8291,19.9422,106569.0
2019-07-30 09:30:00,24.66,24.66,24.37,24.47,44581.0,19.926,19.926,19.6917,19.7725,44581.0
2019-07-30 10:00:00,24.48,24.76,24.42,24.65,183234.0,19.7806,20.0068,19.7321,19.9179,183234.0
2019-07-30 10:30:00,24.64,24.66,24.37,24.4,122842.0,19.9099,19.926,19.6917,19.7159,122842.0
2019-07-30 11:00:00,24.39,24.54,24.39,24.54,39603.0,19.7079,19.8291,19.7079,19.8291,39603.0
2019-07-30 11:30:00,24.53,24.59,24.47,24.5,153590.0,19.821,19.8695,19.7725,19.7967,153590.0
2019-07-30 12:00:00,24.48,24.5,24.44,24.45,42807.0,19.7806,19.7967,19.7483,19.7563,42807.0
2019-07-30 12:30:00,24.45,24.51,24.43,24.47,59735.0,19.7563,19.8048,19.7402,19.7725,59735.0
2019-07-30 13:00:00,24.48,24.48,24.4,24.41,40098.0,19.7806,19.7806,19.7159,19.724,40098.0
2019-07-30 13:30:00,24.4,24.4,24.34,24.39,46702.0,19.7159,19.7159,19.6675,19.7079,46702.0
2019-07-30 14:00:00,24.39,24.43,24.37,24.43,50472.0,19.7079,19.7402,19.6917,19.7402,50472.0
2019-07-30 14:30:00,24.42,24.55,24.41,24.55,111879.0,19.7321,19.8371,19.724,19.8371,111879.0
2019-07-30 15:00:00,24.55,24.56,24.52,24.55,80339.0,19.8371,19.8452,19.8129,19.8371,80339.0
2019-07-30 15:30:00,24.55,24.72,24.51,24.68,319113.0,19.8371,19.9745,19.8048,19.9422,319113.0
2019-07-31 09:30:00,25.9,25.99,25.18,25.37,595713.0,20.928,21.0007,20.3462,20.4997,595713.0
2019-07-31 10:00:00,25.37,25.39,24.9,25.08,306038.0,20.4997,20.5159,20.1199,20.2654,306038.0
2019-07-31 10:30:00,25.09,25.09,24.8,24.89,201328.0,20.2735,20.2735,20.0391,20.1119,201328.0
2019-07-31 11:00:00,24.9,24.99,24.6,24.85,220346.0,20.1199,20.1927,19.8775,20.0795,220346.0
2019-07-31 11:30:00,24.84,25.1,24.82,25.0,1279977.0,20.0715,20.2816,20.0553,20.2008,1279977.0
2019-07-31 12:00:00,25.0,25.0,24.6,24.61,125083.0,20.2008,20.2008,19.8775,19.8856,125083.0
2019-07-31 12:30:00,24.62,24.69,24.29,24.53,103819.0,19.8937,19.9503,19.627,19.821,103819.0
2019-07-31 13:00:00,24.53,24.6,24.26,24.35,130223.0,19.821,19.8775,19.6028,19.6755,130223.0
2019-07-31 13:30:00,24.35,24.7,24.04,24.69,190418.0,19.6755,19.9583,19.425,19.9503,190418.0
2019-07-31 14:00:00,24.65,24.92,24.51,24.71,271885.0,19.9179,20.1361,19.8048,19.9664,271885.0
2019-07-31 14:30:00,24.71,24.77,24.42,24.45,249989.0,19.9664,20.0149,19.7321,19.7563,249989.0
2019-07-31 15:00:00,24.51,24.58,24.26,24.5,187340.0,19.8048,19.8614,19.6028,19.7967,187340.0
2019-07-31 15:30:00,24.5,24.51,23.79,23.84,477793.0,19.7967,19.8048,19.223,19.2634,477793.0
2019-08-01 09:30:00,24.44,24.44,23.5,23.82,185740.0,19.7483,19.7483,18.9887,19.2473,185740.0
2019-08-01 10:00:00,23.79,23.87,23.38,23.38,176433.0,19.223,19.2877,18.8917,18.8917,176433.0
2019-08-01 10:30:00,23.37,23.52,23.31,23.49,165653.0,18.8837,19.0049,18.8352,18.9806,165653.0
2019-08-01 11:00:00,23.48,23.61,23.42,23.54,119557.0,18.9725,19.0776,18.9241,19.021,119557.0
2019-08-01 11:30:00,23.53,24.06,23.53,24.03,138950.0,19.0129,19.4412,19.0129,19.417,138950.0
2019-08-01 12:00:00,24.04,24.1,23.89,23.91,78944.0,19.425,19.4735,19.3038,19.32,78944.0
2019-08-01 12:30:00,23.91,24.08,23.91,24.07,48606.0,19.32,19.4574,19.32,19.4493,48606.0
2019-08-01 13:00:00,24.07,24.15,23.88,23.88,74073.0,19.4493,19.5139,19.2958,19.2958,74073.0
2019-08-01 13:30:00,23.87,23.87,23.6,23.84,222063.0,19.2877,19.2877,19.0695,19.2634,222063.0
2019-08-01 14:00:00,23.84,23.96,23.63,23.65,153139.0,19.2634,19.3604,19.0937,19.1099,153139.0
2019-08-01 14:30:00,23.64,23.67,23.52,23.58,87703.0,19.1018,19.1261,19.0049,19.0533,87703.0
2019-08-01 15:00:00,23.58,23.66,23.5,23.65,124999.0,19.0533,19.118,18.9887,19.1099,124999.0
2019-08-01 15:30:00,23.66,23.7,23.11,23.28,504076.0,19.118,19.1503,18.6736,18.8109,504076.0
2019-08-02 09:30:00,23.2,23.2,22.67,22.92,143255.0,18.7463,18.7463,18.318,18.52,143255.0
2019-08-02 10:00:00,22.96,23.14,22.7,22.78,123343.0,18.5524,18.6978,18.3423,18.4069,123343.0
2019-08-02 10:30:00,22.8,22.87,22.46,22.59,237767.0,18.4231,18.4796,18.1484,18.2534,237767.0
2019-08-02 11:00:00,22.61,22.87,22.54,22.73,82043.0,18.2696,18.4796,18.213,18.3665,82043.0
2019-08-02 11:30:00,22.75,22.87,22.58,22.6,91864.0,18.3827,18.4796,18.2453,18.2615,91864.0
2019-08-02 12:00:00,22.61,22.83,22.6,22.79,50142.0,18.2696,18.4473,18.2615,18.415,50142.0
2019-08-02 12:30:00,22.79,22.86,22.72,22.79,54644.0,18.415,18.4716,18.3584,18.415,54644.0
2019-08-02 13:00:00,22.79,22.79,22.67,22.74,49558.0,18.415,18.415,18.318,18.3746,49558.0
2019-08-02 13:30:00,22.72,22.83,22.71,22.78,56945.0,18.3584,18.4473,18.3504,18.4069,56945.0
2019-08-02 14:00:00,22.78,22.86,22.77,22.81,65553.0,18.4069,18.4716,18.3988,18.4312,65553.0
2019-08-02 14:30:00,22.8,22.84,22.75,22.83,54688.0,18.4231,18.4554,18.3827,18.4473,54688.0
2019-08-02 15:00:00,22.84,23.15,22.82,23.08,81667.0,18.4554,18.7059,18.4392,18.6493,81667.0
2019-08-02 15:30:00,23.08,23.11,22.9,22.95,252475.0,18.6493,18.6736,18.5039,18.5443,252475.0
2019-08-05 09:30:00,22.52,22.52,22.08,22.1,107305.0,18.1968,18.1968,17.8413,17.8575,107305.0
2019-08-05 10:00:00,22.08,22.14,21.79,21.92,96680.0,17.8413,17.8898,17.607,17.712,96680.0
2019-08-05 10:30:00,21.93,22.17,21.5,22.12,52687.0,17.7201,17.914,17.3726,17.8736,52687.0
2019-08-05 11:00:00,22.11,22.59,22.1,22.56,128687.0,17.8655,18.2534,17.8575,18.2292,128687.0
2019-08-05 11:30:00,22.54,22.59,22.42,22.51,85234.0,18.213,18.2534,18.116,18.1888,85234.0
2019-08-05 12:00:00,22.5,22.52,22.33,22.41,113373.0,18.1807,18.1968,18.0433,18.108,113373.0
2019-08-05 12:30:00,22.4,22.56,22.26,22.26,85111.0,18.0999,18.2292,17.9867,17.9867,85111.0
2019-08-05 13:00:00,22.26,22.53,22.25,22.4,60814.0,17.9867,18.2049,17.9787,18.0999,60814.0
2019-08-05 13:30:00,22.39,22.45,22.34,22.37,110184.0,18.0918,18.1403,18.0514,18.0756,110184.0
2019-08-05 14:00:00,22.36,22.36,21.99,22.0,193994.0,18.0676,18.0676,17.7686,17.7767,193994.0
2019-08-05 14:30:00,21.99,22.0,21.83,21.85,129919.0,17.7686,17.7767,17.6393,17.6555,129919.0
2019-08-05 15:00:00,21.86,22.17,21.86,22.13,80902.0,17.6635,17.914,17.6635,17.8817,80902.0
2019-08-05 15:30:00,22.12,22.54,22.12,22.51,253767.0,17.8736,18.213,17.8736,18.1888,253767.0
2019-08-06 09:30:00,22.75,22.87,22.67,22.84,54622.0,18.3827,18.4796,18.318,18.4554,54622.0
2019-08-06 10:00:00,22.88,23.04,22.68,22.82,80623.0,18.4877,18.617,18.3261,18.4392,80623.0
2019-08-06 10:30:00,22.83,22.92,22.82,22.92,43729.0,18.4473,18.52,18.4392,18.52,43729.0
2019-08-06 11:00:00,22.91,22.98,22.87,22.92,48227.0,18.512,18.5685,18.4796,18.52,48227.0
2019-08-06 11:30:00,22.91,22.95,22.8,22.94,26592.0,18.512,18.5443,18.4231,18.5362,26592.0
2019-08-06 12:00:00,22.95,22.95,22.75,22.83,20130.0,18.5443,18.5443,18.3827,18.4473,20130.0
2019-08-06 12:30:00,22.83,22.9,22.78,22.82,47143.0,18.4473,18.5039,18.4069,18.4392,47143.0
2019-08-06 13:00:00,22.8,22.9,22.8,22.84,26592.0,18.4231,18.5039,18.4231,18.4554,26592.0
2019-08-06 13:30:00,22.85,23.07,22.83,23.07,363938.0,18.4635,18.6413,18.4473,18.6413,363938.0
2019-08-06 14:00:00,23.08,23.2,22.96,23.09,63047.0,18.6493,18.7463,18.5524,18.6574,63047.0
2019-08-06 14:30:00,23.07,23.12,22.93,22.93,44353.0,18.6413,18.6817,18.5281,18.5281,44353.0
2019-08-06 15:00:00,22.98,23.17,22.97,23.12,72264.0,18.5685,18.7221,18.5604,18.6817,72264.0
2019-08-06 15:30:00,23.11,23.42,23.1,23.36,250894.0,18.6736,18.9241,18.6655,18.8756,250894.0
2019-08-07 09:30:00,22.98,23.07,22.57,22.69,50513.0,18.5685,18.6413,18.2372,18.3342,50513.0
2019-08-07 10:00:00,22.75,23.12,22.66,23.11,40649.0,18.3827,18.6817,18.31,18.6736,40649.0
2019-08-07 10:30:00,23.09,23.34,23.02,23.05,63869.0,18.6574,18.8594,18.6009,18.6251,63869.0
2019-08-07 11:00:00,23.05,23.18,22.98,23.15,26425.0,18.6251,18.7301,18.5685,18.7059,26425.0
2019-08-07 11:30:00,23.12,23.16,22.96,23.08,53298.0,18.6817,18.714,18.5524,18.6493,53298.0
2019-08-07 12:00:00,23.1,23.23,23.02,23.23,35760.0,18.6655,18.7705,18.6009,18.7705,35760.0
2019-08-07 12:30:00,23.23,23.29,23.15,23.25,20689.0,18.7705,18.819,18.7059,18.7867,20689.0
2019-08-07 13:00:00,23.28,23.31,23.19,23.28,13857.0,18.8109,18.8352,18.7382,18.8109,13857.0
2019-08-07 13:30:00,23.3,23.35,23.26,23.31,23676.0,18.8271,18.8675,18.7948,18.8352,23676.0
2019-08-07 14:00:00,23.32,23.41,23.29,23.35,37049.0,18.8433,18.916,18.819,18.8675,37049.0
2019-08-07 14:30:00,23.36,23.49,23.22,23.44,84472.0,18.8756,18.9806,18.7625,18.9402,84472.0
2019-08-07 15:00:00,23.45,23.47,23.34,23.37,36556.0,18.9483,18.9645,18.8594,18.8837,36556.0
2019-08-07 15:30:00,23.39,23.5,23.35,23.47,126089.0,18.8998,18.9887,18.8675,18.9645,126089.0
2019-08-08 09:30:00,23.5,23.77,23.37,23.56,32732.0,18.9887,19.2069,18.8837,19.0372,32732.0
2019-08-08 10:00:00,23.55,23.72,23.54,23.57,66367.0,19.0291,19.1665,19.021,19.0453,66367.0
2019-08-08 10:30:00,23.62,23.72,23.55,23.71,40408.0,19.0857,19.1665,19.0291,19.1584,40408.0
2019-08-08 11:00:00,23.72,23.84,23.68,23.84,54706.0,19.1665,19.2634,19.1342,19.2634,54706.0
2019-08-08 11:30:00,23.84,23.9,23.8,23.84,46388.0,19.2634,19.3119,19.2311,19.2634,46388.0
2019-08-08 12:00:00,23.82,23.96,23.8,23.8,39004.0,19.2473,19.3604,19.2311,19.2311,39004.0
2019-08-08 12:30:00,23.79,23.83,23.7,23.7,41519.0,19.223,19.2554,19.1503,19.1503,41519.0
2019-08-08 13:00:00,23.7,23.79,23.69,23.71,51402.0,19.1503,19.223,19.1422,19.1584,51402.0
2019-08-08 13:30:00,23.71,23.86,23.67,23.85,54051.0,19.1584,19.2796,19.1261,19.2715,54051.0
2019-08-08 14:00:00,23.86,24.0,23.8,23.91,52452.0,19.2796,19.3927,19.2311,19.32,52452.0
2019-08-08 14:30:00,23.91,23.96,23.73,23.82,56361.0,19.32,19.3604,19.1746,19.2473,56361.0
2019-08-08 15:00:00,23.82,23.88,23.75,23.75,41951.0,19.2473,19.2958,19.1907,19.1907,41951.0
2019-08-08 15:30:00,23.76,23.78,23.61,23.7,169497.0,19.1988,19.215,19.0776,19.1503,169497.0
2019-08-09 09:30:00,23.23,23.27,22.77,22.83,84711.0,19.1293,19.1622,18.7505,18.7999,84711.0
2019-08-09 10:00:00,22.83,22.96,22.78,22.89,46222.0,18.7999,18.9069,18.7587,18.8493,46222.0
2019-08-09 10:30:00,22.87,22.98,22.83,22.91,37128.0,18.8328,18.9234,18.7999,18.8658,37128.0
2019-08-09 11:00:00,22.91,22.91,22.69,22.78,54021.0,18.8658,18.8658,18.6846,18.7587,54021.0
2019-08-09 11:30:00,22.79,22.8,22.65,22.66,31321.0,18.7669,18.7752,18.6516,18.6599,31321.0
2019-08-09 12:00:00,22.66,22.75,22.55,22.62,53262.0,18.6599,18.734,18.5693,18.6269,53262.0
2019-08-09 12:30:00,22.61,22.71,22.54,22.66,36797.0,18.6187,18.7011,18.5611,18.6599,36797.0
2019-08-09 13:00:00,22.61,22.7,22.6,22.64,13907.0,18.6187,18.6928,18.6105,18.6434,13907.0
2019-08-09 13:30:00,22.66,22.73,22.62,22.72,28920.0,18.6599,18.7175,18.6269,18.7093,28920.0
2019-08-09 14:00:00,22.73,22.75,22.6,22.66,32092.0,18.7175,18.734,18.6105,18.6599,32092.0
2019-08-09 14:30:00,22.66,22.67,22.59,22.63,25862.0,18.6599,18.6681,18.6022,18.6352,25862.0
2019-08-09 15:00:00,22.62,22.68,22.53,22.56,87893.0,18.6269,18.6764,18.5528,18.5775,87893.0
2019-08-09 15:30:00,22.56,22.61,22.47,22.5,139124.0,18.5775,18.6187,18.5034,18.5281,139124.0
2019-08-12 09:30:00,22.29,22.29,21.53,21.62,107357.0,18.3552,18.3552,17.7294,17.8035,107357.0
2019-08-12 10:00:00,21.65,21.76,21.55,21.59,73180.0,17.8282,17.9188,17.7458,17.7788,73180.0
2019-08-12 10:30:00,21.59,21.62,21.43,21.55,141623.0,17.7788,17.8035,17.647,17.7458,141623.0
2019-08-12 11:00:00,21.55,21.6,21.37,21.57,75396.0,17.7458,17.787,17.5976,17.7623,75396.0
2019-08-12 11:30:00,21.57,21.74,21.45,21.63,87848.0,17.7623,17.9023,17.6635,17.8117,87848.0
2019-08-12 12:00:00,21.64,21.64,21.46,21.57,59485.0,17.8199,17.8199,17.6717,17.7623,59485.0
2019-08-12 12:30:00,21.55,21.57,21.46,21.54,18880.0,17.7458,17.7623,17.6717,17.7376,18880.0
2019-08-12 13:00:00,21.52,21.61,21.45,21.51,41149.0,17.7211,17.7952,17.6635,17.7129,41149.0
2019-08-12 13:30:00,21.54,21.71,21.49,21.68,82327.0,17.7376,17.8776,17.6964,17.8529,82327.0
2019-08-12 14:00:00,21.67,21.89,21.67,21.85,40189.0,17.8446,18.0258,17.8446,17.9929,40189.0
2019-08-12 14:30:00,21.86,21.9,21.71,21.71,36893.0,18.0011,18.034,17.8776,17.8776,36893.0
2019-08-12 15:00:00,21.72,21.83,21.72,21.82,37465.0,17.8858,17.9764,17.8858,17.9682,37465.0
2019-08-12 15:30:00,21.82,21.82,21.65,21.65,123984.0,17.9682,17.9682,17.8282,17.8282,123984.0
2019-08-13 09:30:00,21.64,21.94,21.41,21.92,70553.0,17.8199,18.067,17.6305,18.0505,70553.0
2019-08-13 10:00:00,21.89,22.15,21.82,22.14,101509.0,18.0258,18.2399,17.9682,18.2317,101509.0
2019-08-13 10:30:00,22.11,22.12,21.82,22.03,75132.0,18.207,18.2152,17.9682,18.1411,75132.0
2019-08-13 11:00:00,22.04,22.34,22.04,22.16,66996.0,18.1493,18.3964,18.1493,18.2481,66996.0
2019-08-13 11:30:00,22.12,22.2,22.08,22.11,67895.0,18.2152,18.2811,18.1823,18.207,67895.0
2019-08-13 12:00:00,22.1,22.13,22.03,22.1,70288.0,18.1987,18.2234,18.1411,18.1987,70288.0
2019-08-13 12:30:00,22.1,22.11,21.89,21.93,69676.0,18.1987,18.207,18.0258,18.0587,69676.0
2019-08-13 13:00:00,21.93,22.01,21.92,21.96,73758.0,18.0587,18.1246,18.0505,18.0835,73758.0
2019-08-13 13:30:00,21.97,22.01,21.9,22.01,130958.0,18.0917,18.1246,18.034,18.1246,130958.0
2019-08-13 14:00:00,22.01,22.13,21.94,21.97,122095.0,18.1246,18.2234,18.067,18.0917,122095.0
2019-08-13 14:30:00,21.97,22.01,21.93,21.93,57520.0,18.0917,18.1246,18.0587,18.0587,57520.0
2019-08-13 15:00:00,21.95,22.0,21.9,21.97,45463.0,18.0752,18.1164,18.034,18.0917,45463.0
2019-08-13 15:30:00,21.97,22.07,21.96,22.0,170954.0,18.0917,18.174,18.0835,18.1164,170954.0
2019-08-14 09:30:00,21.54,21.8,21.41,21.74,90285.0,17.7376,17.9517,17.6305,17.9023,90285.0
2019-08-14 10:00:00,21.75,21.81,21.41,21.57,49744.0,17.9105,17.9599,17.6305,17.7623,49744.0
2019-08-14 10:30:00,21.54,21.63,21.49,21.57,48029.0,17.7376,17.8117,17.6964,17.7623,48029.0
2019-08-14 11:00:00,21.55,21.62,21.48,21.57,32949.0,17.7458,17.8035,17.6882,17.7623,32949.0
2019-08-14 11:30:00,21.57,21.59,21.41,21.45,108340.0,17.7623,17.7788,17.6305,17.6635,108340.0
2019-08-14 12:00:00,21.46,21.46,21.22,21.26,53189.0,17.6717,17.6717,17.4741,17.507,53189.0
2019-08-14 12:30:00,21.24,21.33,21.22,21.3,65105.0,17.4906,17.5647,17.4741,17.54,65105.0
2019-08-14 13:00:00,21.3,21.45,21.27,21.45,35355.0,17.54,17.6635,17.5153,17.6635,35355.0
2019-08-14 13:30:00,21.45,21.47,21.36,21.44,20041.0,17.6635,17.68,17.5894,17.6552,20041.0
2019-08-14 14:00:00,21.43,21.47,21.38,21.46,30394.0,17.647,17.68,17.6058,17.6717,30394.0
2019-08-14 14:30:00,21.46,21.65,21.43,21.64,38981.0,17.6717,17.8282,17.647,17.8199,38981.0
2019-08-14 15:00:00,21.62,21.71,21.47,21.57,61651.0,17.8035,17.8776,17.68,17.7623,61651.0
2019-08-14 15:30:00,21.57,21.71,21.43,21.46,226997.0,17.7623,17.8776,17.647,17.6717,226997.0
2019-08-15 09:30:00,21.6,21.74,21.35,21.57,100059.0,17.787,17.9023,17.5811,17.7623,100059.0
2019-08-15 10:00:00,21.59,21.59,21.33,21.41,57367.0,17.7788,17.7788,17.5647,17.6305,57367.0
2019-08-15 10:30:00,21.38,21.57,21.36,21.36,69713.0,17.6058,17.7623,17.5894,17.5894,69713.0
2019-08-15 11:00:00,21.35,21.36,21.04,21.1,94939.0,17.5811,17.5894,17.3259,17.3753,94939.0
2019-08-15 11:30:00,21.09,21.15,21.02,21.08,134452.0,17.367,17.4164,17.3094,17.3588,134452.0
2019-08-15 12:00:00,21.08,21.12,20.98,21.0,69864.0,17.3588,17.3917,17.2765,17.2929,69864.0
2019-08-15 12:30:00,21.0,21.1,20.88,20.92,61944.0,17.2929,17.3753,17.1941,17.227,61944.0
2019-08-15 13:00:00,20.97,20.99,20.79,20.79,41765.0,17.2682,17.2847,17.12,17.12,41765.0
2019-08-15 13:30:00,20.81,20.87,20.74,20.85,30703.0,17.1365,17.1859,17.0788,17.1694,30703.0
2019-08-15 14:00:00,20.84,21.15,20.81,21.07,77322.0,17.1612,17.4164,17.1365,17.3506,77322.0
2019-08-15 14:30:00,21.07,21.2,21.05,21.17,29493.0,17.3506,17.4576,17.3341,17.4329,29493.0
2019-08-15 15:00:00,21.18,21.2,21.1,21.12,49891.0,17.4411,17.4576,17.3753,17.3917,49891.0
2019-08-15 15:30:00,21.12,21.2,21.03,21.07,179781.0,17.3917,17.4576,17.3176,17.3506,179781.0
2019-08-16 09:30:00,21.21,21.45,21.04,21.13,56777.0,17.4658,17.6635,17.3259,17.4,56777.0
2019-08-16 10:00:00,21.14,21.42,21.11,21.38,37638.0,17.4082,17.6388,17.3835,17.6058,37638.0
2019-08-16 10:30:00,21.38,21.64,21.38,21.63,65665.0,17.6058,17.8199,17.6058,17.8117,65665.0
2019-08-16 11:00:00,21.63,21.64,21.48,21.59,43292.0,17.8117,17.8199,17.6882,17.7788,43292.0
2019-08-16 11:30:00,21.6,21.83,21.59,21.75,73041.0,17.787,17.9764,17.7788,17.9105,73041.0
2019-08-16 12:00:00,21.79,21.8,21.66,21.7,41359.0,17.9435,17.9517,17.8364,17.8694,41359.0
2019-08-16 12:30:00,21.69,21.84,21.68,21.82,46415.0,17.8611,17.9846,17.8529,17.9682,46415.0
2019-08-16 13:00:00,21.8,21.82,21.71,21.77,32232.0,17.9517,17.9682,17.8776,17.927,32232.0
2019-08-16 13:30:00,21.77,21.82,21.66,21.75,25575.0,17.927,17.9682,17.8364,17.9105,25575.0
2019-08-16 14:00:00,21.73,21.74,21.6,21.68,48505.0,17.8941,17.9023,17.787,17.8529,48505.0
2019-08-16 14:30:00,21.68,21.68,21.57,21.58,40441.0,17.8529,17.8529,17.7623,17.7705,40441.0
2019-08-16 15:00:00,21.59,21.67,21.58,21.59,32217.0,17.7788,17.8446,17.7705,17.7788,32217.0
2019-08-16 15:30:00,21.59,21.78,21.54,21.69,207738.0,17.7788,17.9352,17.7376,17.8611,207738.0
2019-08-19 09:30:00,22.29,22.42,22.02,22.3,138177.0,18.3552,18.4623,18.1329,18.3634,138177.0
2019-08-19 10:00:00,22.28,22.4,22.12,22.31,46663.0,18.347,18.4458,18.2152,18.3717,46663.0
2019-08-19 10:30:00,22.31,22.39,22.19,22.2,46507.0,18.3717,18.4375,18.2729,18.2811,46507.0
2019-08-19 11:00:00,22.19,22.4,22.17,22.34,56257.0,18.2729,18.4458,18.2564,18.3964,56257.0
2019-08-19 11:30:00,22.33,22.44,22.3,22.38,66625.0,18.3881,18.4787,18.3634,18.4293,66625.0
2019-08-19 12:00:00,22.39,22.43,22.33,22.39,23398.0,18.4375,18.4705,18.3881,18.4375,23398.0
2019-08-19 12:30:00,22.38,22.41,22.3,22.33,29038.0,18.4293,18.454,18.3634,18.3881,29038.0
2019-08-19 13:00:00,22.35,22.41,22.28,22.28,48752.0,18.4046,18.454,18.347,18.347,48752.0
2019-08-19 13:30:00,22.25,22.3,22.18,22.22,28101.0,18.3223,18.3634,18.2646,18.2976,28101.0
2019-08-19 14:00:00,22.22,22.29,22.17,22.2,69175.0,18.2976,18.3552,18.2564,18.2811,69175.0
2019-08-19 14:30:00,22.2,22.23,22.14,22.14,31664.0,18.2811,18.3058,18.2317,18.2317,31664.0
2019-08-19 15:00:00,22.14,22.19,22.08,22.09,47207.0,18.2317,18.2729,18.1823,18.1905,47207.0
2019-08-19 15:30:00,22.09,22.18,22.03,22.03,89107.0,18.1905,18.2646,18.1411,18.1411,89107.0
2019-08-20 09:30:00,21.95,22.27,21.83,21.97,66394.0,18.0752,18.3387,17.9764,18.0917,66394.0
2019-08-20 10:00:00,21.95,22.22,21.93,22.14,80619.0,18.0752,18.2976,18.0587,18.2317,80619.0
2019-08-20 10:30:00,22.12,22.38,22.07,22.3,61026.0,18.2152,18.4293,18.174,18.3634,61026.0
2019-08-20 11:00:00,22.3,22.39,21.94,22.1,89282.0,18.3634,18.4375,18.067,18.1987,89282.0
2019-08-20 11:30:00,22.1,22.17,21.96,21.99,57794.0,18.1987,18.2564,18.0835,18.1082,57794.0
2019-08-20 12:00:00,21.97,22.01,21.93,21.93,28293.0,18.0917,18.1246,18.0587,18.0587,28293.0
2019-08-20 12:30:00,21.94,22.05,21.87,21.98,32304.0,18.067,18.1576,18.0093,18.0999,32304.0
2019-08-20 13:00:00,21.96,22.03,21.91,21.95,32520.0,18.0835,18.1411,18.0423,18.0752,32520.0
2019-08-20 13:30:00,21.95,22.09,21.93,22.07,38448.0,18.0752,18.1905,18.0587,18.174,38448.0
2019-08-20 14:00:00,22.08,22.08,21.99,22.06,37504.0,18.1823,18.1823,18.1082,18.1658,37504.0
2019-08-20 14:30:00,22.05,22.07,21.96,22.06,32163.0,18.1576,18.174,18.0835,18.1658,32163.0
2019-08-20 15:00:00,22.05,22.13,21.96,22.13,35676.0,18.1576,18.2234,18.0835,18.2234,35676.0
2019-08-20 15:30:00,22.13,22.25,22.05,22.18,130152.0,18.2234,18.3223,18.1576,18.2646,130152.0
2019-08-21 09:30:00,22.4,22.59,22.18,22.48,47479.0,18.4458,18.6022,18.2646,18.5117,47479.0
2019-08-21 10:00:00,22.43,22.51,22.25,22.25,101140.0,18.4705,18.5364,18.3223,18.3223,101140.0
2019-08-21 10:30:00,22.25,22.4,22.15,22.27,146420.0,18.3223,18.4458,18.2399,18.3387,146420.0
2019-08-21 11:00:00,22.28,22.42,22.22,22.22,113050.0,18.347,18.4623,18.2976,18.2976,113050.0
2019-08-21 11:30:00,22.22,22.44,22.21,22.43,79093.0,18.2976,18.4787,18.2893,18.4705,79093.0
2019-08-21 12:00:00,22.39,22.57,22.39,22.52,31835.0,18.4375,18.5858,18.4375,18.5446,31835.0
2019-08-21 12:30:00,22.52,22.54,22.49,22.53,11990.0,18.5446,18.5611,18.5199,18.5528,11990.0
2019-08-21 13:00:00,22.53,22.54,22.45,22.54,20294.0,18.5528,18.5611,18.487,18.5611,20294.0
2019-08-21 13:30:00,22.55,22.62,22.5,22.58,28254.0,18.5693,18.6269,18.5281,18.594,28254.0
2019-08-21 14:00:00,22.57,22.6,22.51,22.6,18820.0,18.5858,18.6105,18.5364,18.6105,18820.0
2019-08-21 14:30:00,22.6,22.62,22.5,22.56,71639.0,18.6105,18.6269,18.5281,18.5775,71639.0
2019-08-21 15:00:00,22.56,22.69,22.54,22.67,83505.0,18.5775,18.6846,18.5611,18.6681,83505.0
2019-08-21 15:30:00,22.67,22.81,22.67,22.78,71441.0,18.6681,18.7834,18.6681,18.7587,71441.0
2019-08-22 09:30:00,22.99,22.99,22.5,22.86,87887.0,18.9316,18.9316,18.5281,18.8246,87887.0
2019-08-22 10:00:00,22.83,22.96,22.75,22.87,79669.0,18.7999,18.9069,18.734,18.8328,79669.0
2019-08-22 10:30:00,22.86,22.97,22.77,22.92,62931.0,18.8246,18.9152,18.7505,18.874,62931.0
2019-08-22 11:00:00,22.93,23.15,22.81,22.99,113509.0,18.8822,19.0634,18.7834,18.9316,113509.0
2019-08-22 11:30:00,23.0,23.14,22.95,23.13,40030.0,18.9399,19.0552,18.8987,19.0469,40030.0
2019-08-22 12:00:00,23.13,23.14,22.96,23.05,61709.0,19.0469,19.0552,18.9069,18.981,61709.0
2019-08-22 12:30:00,23.06,23.1,22.86,22.86,42750.0,18.9893,19.0222,18.8246,18.8246,42750.0
2019-08-22 13:00:00,22.88,23.02,22.87,22.97,28320.0,18.841,18.9563,18.8328,18.9152,28320.0
2019-08-22 13:30:00,22.96,22.97,22.83,22.86,13169.0,18.9069,18.9152,18.7999,18.8246,13169.0
2019-08-22 14:00:00,22.87,22.88,22.72,22.75,33551.0,18.8328,18.841,18.7093,18.734,33551.0
2019-08-22 14:30:00,22.75,22.82,22.72,22.75,60112.0,18.734,18.7916,18.7093,18.734,60112.0
2019-08-22 15:00:00,22.75,22.82,22.7,22.78,22400.0,18.734,18.7916,18.6928,18.7587,22400.0
2019-08-22 15:30:00,22.77,22.85,22.7,22.71,221444.0,18.7505,18.8163,18.6928,18.7011,221444.0
2019-08-23 09:30:00,22.68,22.78,22.41,22.64,52441.0,18.6764,18.7587,18.454,18.6434,52441.0
2019-08-23 10:00:00,22.74,22.75,22.46,22.71,31770.0,18.7258,18.734,18.4952,18.7011,31770.0
2019-08-23 10:30:00,22.72,22.74,22.57,22.59,13670.0,18.7093,18.7258,18.5858,18.6022,13670.0
2019-08-23 11:00:00,22.54,22.56,22.27,22.4,42831.0,18.5611,18.5775,18.3387,18.4458,42831.0
2019-08-23 11:30:00,22.39,22.46,22.33,22.34,45476.0,18.4375,18.4952,18.3881,18.3964,45476.0
2019-08-23 12:00:00,22.32,22.42,22.25,22.29,24094.0,18.3799,18.4623,18.3223,18.3552,24094.0
2019-08-23 12:30:00,22.27,22.38,22.22,22.25,32168.0,18.3387,18.4293,18.2976,18.3223,32168.0
2019-08-23 13:00:00,22.26,22.26,22.12,22.18,29802.0,18.3305,18.3305,18.2152,18.2646,29802.0
2019-08-23 13:30:00,22.17,22.25,22.13,22.17,19780.0,18.2564,18.3223,18.2234,18.2564,19780.0
2019-08-23 14:00:00,22.17,22.31,22.15,22.23,22610.0,18.2564,18.3717,18.2399,18.3058,22610.0
2019-08-23 14:30:00,22.24,22.34,22.23,22.28,25074.0,18.314,18.3964,18.3058,18.347,25074.0
2019-08-23 15:00:00,22.28,22.33,22.09,22.1,45953.0,18.347,18.3881,18.1905,18.1987,45953.0
2019-08-23 15:30:00,22.1,22.1,21.96,22.0,95659.0,18.1987,18.1987,18.0835,18.1164,95659.0
2019-08-26 09:30:00,22.15,22.33,22.03,22.15,39453.0,18.2399,18.3881,18.1411,18.2399,39453.0
2019-08-26 10:00:00,22.16,22.33,22.04,22.07,48139.0,18.2481,18.3881,18.1493,18.174,48139.0
2019-08-26 10:30:00,22.05,22.19,22.01,22.13,33437.0,18.1576,18.2729,18.1246,18.2234,33437.0
2019-08-26 11:00:00,22.12,22.16,21.87,21.91,68057.0,18.2152,18.2481,18.0093,18.0423,68057.0
2019-08-26 11:30:00,21.91,22.04,21.89,21.98,21851.0,18.0423,18.1493,18.0258,18.0999,21851.0
2019-08-26 12:00:00,21.96,22.04,21.89,21.99,19296.0,18.0835,18.1493,18.0258,18.1082,19296.0
2019-08-26 12:30:00,22.0,22.0,21.9,21.96,44389.0,18.1164,18.1164,18.034,18.0835,44389.0
2019-08-26 13:00:00,21.97,22.09,21.96,21.98,62109.0,18.0917,18.1905,18.0835,18.0999,62109.0
2019-08-26 13:30:00,21.98,22.05,21.97,22.03,18331.0,18.0999,18.1576,18.0917,18.1411,18331.0
2019-08-26 14:00:00,22.03,22.04,21.89,21.94,23639.0,18.1411,18.1493,18.0258,18.067,23639.0
2019-08-26 14:30:00,21.93,22.0,21.91,21.94,27812.0,18.0587,18.1164,18.0423,18.067,27812.0
2019-08-26 15:00:00,21.94,21.96,21.81,21.81,98472.0,18.067,18.0835,17.9599,17.9599,98472.0
2019-08-26 15:30:00,21.81,21.86,21.79,21.8,119968.0,17.9599,18.0011,17.9435,17.9517,119968.0
2019-08-27 09:30:00,22.1,22.1,21.9,21.98,58721.0,18.1987,18.1987,18.034,18.0999,58721.0
2019-08-27 10:00:00,22.0,22.07,21.93,21.97,40518.0,18.1164,18.174,18.0587,18.0917,40518.0
2019-08-27 10:30:00,21.95,22.05,21.91,22.05,38888.0,18.0752,18.1576,18.0423,18.1576,38888.0
2019-08-27 11:00:00,22.06,22.13,21.94,21.95,25844.0,18.1658,18.2234,18.067,18.0752,25844.0
2019-08-27 11:30:00,21.96,22.07,21.95,22.04,33934.0,18.0835,18.174,18.0752,18.1493,33934.0
2019-08-27 12:00:00,22.03,22.11,22.01,22.11,33163.0,18.1411,18.207,18.1246,18.207,33163.0
2019-08-27 12:30:00,22.12,22.13,22.02,22.08,119770.0,18.2152,18.2234,18.1329,18.1823,119770.0
2019-08-27 13:00:00,22.1,22.24,22.08,22.21,26902.0,18.1987,18.314,18.1823,18.2893,26902.0
2019-08-27 13:30:00,22.22,22.32,22.21,22.29,49085.0,18.2976,18.3799,18.2893,18.3552,49085.0
2019-08-27 14:00:00,22.29,22.36,22.26,22.35,38417.0,18.3552,18.4128,18.3305,18.4046,38417.0
2019-08-27 14:30:00,22.35,22.41,22.3,22.39,21588.0,18.4046,18.454,18.3634,18.4375,21588.0
2019-08-27 15:00:00,22.39,22.39,22.31,22.33,35452.0,18.4375,18.4375,18.3717,18.3881,35452.0
2019-08-27 15:30:00,22.33,22.48,22.31,22.43,92667.0,18.3881,18.5117,18.3717,18.4705,92667.0
2019-08-28 09:30:00,22.29,22.38,22.17,22.3,15947.0,18.3552,18.4293,18.2564,18.3634,15947.0
2019-08-28 10:00:00,22.33,22.33,22.2,22.27,11691.0,18.3881,18.3881,18.2811,18.3387,11691.0
2019-08-28 10:30:00,22.32,22.4,22.16,22.23,23937.0,18.3799,18.4458,18.2481,18.3058,23937.0
2019-08-28 11:00:00,22.24,22.31,22.12,22.24,37928.0,18.314,18.3717,18.2152,18.314,37928.0
2019-08-28 11:30:00,22.24,22.4,22.23,22.35,10749.0,18.314,18.4458,18.3058,18.4046,10749.0
2019-08-28 12:00:00,22.35,22.42,22.31,22.38,19632.0,18.4046,18.4623,18.3717,18.4293,19632.0
2019-08-28 12:30:00,22.38,22.4,22.29,22.39,20159.0,18.4293,18.4458,18.3552,18.4375,20159.0
2019-08-28 13:00:00,22.39,22.4,22.32,22.32,13784.0,18.4375,18.4458,18.3799,18.3799,13784.0
2019-08-28 13:30:00,22.33,22.46,22.32,22.39,23483.0,18.3881,18.4952,18.3799,18.4375,23483.0
2019-08-28 14:00:00,22.4,22.47,22.39,22.46,16332.0,18.4458,18.5034,18.4375,18.4952,16332.0
2019-08-28 14:30:00,22.46,22.57,22.46,22.47,20196.0,18.4952,18.5858,18.4952,18.5034,20196.0
2019-08-28 15:00:00,22.45,22.61,22.45,22.6,30974.0,18.487,18.6187,18.487,18.6105,30974.0
2019-08-28 15:30:00,22.6,22.65,22.54,22.59,60150.0,18.6105,18.6516,18.5611,18.6022,60150.0
2019-08-29 09:30:00,22.75,22.9,22.67,22.88,38174.0,18.734,18.8575,18.6681,18.841,38174.0
2019-08-29 10:00:00,22.9,23.05,22.81,22.94,88728.0,18.8575,18.981,18.7834,18.8905,88728.0
2019-08-29 10:30:00,22.99,23.09,22.91,22.91,95200.0,18.9316,19.014,18.8658,18.8658,95200.0
2019-08-29 11:00:00,22.9,22.93,22.81,22.91,54074.0,18.8575,18.8822,18.7834,18.8658,54074.0
2019-08-29 11:30:00,22.9,23.01,22.83,22.88,60311.0,18.8575,18.9481,18.7999,18.841,60311.0
2019-08-29 12:00:00,22.88,22.97,22.84,22.94,23729.0,18.841,18.9152,18.8081,18.8905,23729.0
2019-08-29 12:30:00,22.94,22.99,22.86,22.92,38791.0,18.8905,18.9316,18.8246,18.874,38791.0
2019-08-29 13:00:00,22.92,22.97,22.85,22.92,39091.0,18.874,18.9152,18.8163,18.874,39091.0
2019-08-29 13:30:00,22.91,23.0,22.87,22.97,35435.0,18.8658,18.9399,18.8328,18.9152,35435.0
2019-08-29 14:00:00,22.97,22.97,22.84,22.85,33295.0,18.9152,18.9152,18.8081,18.8163,33295.0
2019-08-29 14:30:00,22.84,23.01,22.84,22.94,34450.0,18.8081,18.9481,18.8081,18.8905,34450.0
2019-08-29 15:00:00,22.94,22.96,22.83,22.85,51074.0,18.8905,18.9069,18.7999,18.8163,51074.0
2019-08-29 15:30:00,22.86,22.99,22.81,22.93,151226.0,18.8246,18.9316,18.7834,18.8822,151226.0
2019-08-30 09:30:00,22.99,23.1,22.88,23.04,44275.0,18.9316,19.0222,18.841,18.9728,44275.0
2019-08-30 10:00:00,23.04,23.08,22.82,22.95,32964.0,18.9728,19.0057,18.7916,18.8987,32964.0
2019-08-30 10:30:00,22.95,23.05,22.85,22.86,29704.0,18.8987,18.981,18.8163,18.8246,29704.0
2019-08-30 11:00:00,22.85,22.86,22.53,22.64,103406.0,18.8163,18.8246,18.5528,18.6434,103406.0
2019-08-30 11:30:00,22.64,22.75,22.59,22.72,29114.0,18.6434,18.734,18.6022,18.7093,29114.0
2019-08-30 12:00:00,22.75,22.79,22.66,22.73,39133.0,18.734,18.7669,18.6599,18.7175,39133.0
2019-08-30 12:30:00,22.77,22.92,22.76,22.89,30047.0,18.7505,18.874,18.7422,18.8493,30047.0
2019-08-30 13:00:00,22.91,22.99,22.87,22.91,22456.0,18.8658,18.9316,18.8328,18.8658,22456.0
2019-08-30 13:30:00,22.91,22.94,22.86,22.88,26804.0,18.8658,18.8905,18.8246,18.841,26804.0
2019-08-30 14:00:00,22.89,22.93,22.86,22.89,21248.0,18.8493,18.8822,18.8246,18.8493,21248.0
2019-08-30 14:30:00,22.89,22.89,22.8,22.82,21717.0,18.8493,18.8493,18.7752,18.7916,21717.0
2019-08-30 15:00:00,22.84,22.84,22.7,22.75,37938.0,18.8081,18.8081,18.6928,18.734,37938.0
2019-08-30 15:30:00,22.74,22.82,22.69,22.72,50349.0,18.7258,18.7916,18.6846,18.7093,50349.0
2019-09-03 09:30:00,22.46,22.68,22.28,22.38,21824.0,18.4952,18.6764,18.347,18.4293,21824.0
2019-09-03 10:00:00,22.26,22.34,21.9,22.04,106766.0,18.3305,18.3964,18.034,18.1493,106766.0
2019-09-03 10:30:00,22.03,22.1,21.87,22.1,60549.0,18.1411,18.1987,18.0093,18.1987,60549.0
2019-09-03 11:00:00,22.1,22.11,21.89,22.0,34834.0,18.1987,18.207,18.0258,18.1164,34834.0
2019-09-03 11:30:00,22.04,22.11,21.98,22.03,21439.0,18.1493,18.207,18.0999,18.1411,21439.0
2019-09-03 12:00:00,22.06,22.11,21.98,21.98,57256.0,18.1658,18.207,18.0999,18.0999,57256.0
2019-09-03 12:30:00,21.96,21.97,21.86,21.91,25535.0,18.0835,18.0917,18.0011,18.0423,25535.0
2019-09-03 13:00:00,21.9,22.03,21.89,21.98,32415.0,18.034,18.1411,18.0258,18.0999,32415.0
2019-09-03 13:30:00,21.99,22.01,21.95,21.95,30383.0,18.1082,18.1246,18.0752,18.0752,30383.0
2019-09-03 14:00:00,21.95,21.96,21.85,21.88,26968.0,18.0752,18.0835,17.9929,18.0176,26968.0
2019-09-03 14:30:00,21.87,22.02,21.85,21.97,47324.0,18.0093,18.1329,17.9929,18.0917,47324.0
2019-09-03 15:00:00,21.98,22.06,21.92,22.05,56881.0,18.0999,18.1658,18.0505,18.1576,56881.0
2019-09-03 15:30:00,22.05,22.21,22.02,22.16,152690.0,18.1576,18.2893,18.1329,18.2481,152690.0
2019-09-04 09:30:00,22.4,22.4,22.16,22.19,81542.0,18.4458,18.4458,18.2481,18.2729,81542.0
2019-09-04 10:00:00,22.18,22.23,22.0,22.01,66380.0,18.2646,18.3058,18.1164,18.1246,66380.0
2019-09-04 10:30:00,22.02,22.42,21.99,22.42,96286.0,18.1329,18.4623,18.1082,18.4623,96286.0
2019-09-04 11:00:00,22.42,22.65,22.42,22.65,36508.0,18.4623,18.6516,18.4623,18.6516,36508.0
2019-09-04 11:30:00,22.66,22.84,22.63,22.79,49497.0,18.6599,18.8081,18.6352,18.7669,49497.0
2019-09-04 12:00:00,22.79,22.93,22.78,22.84,33987.0,18.7669,18.8822,18.7587,18.8081,33987.0
2019-09-04 12:30:00,22.86,22.96,22.8,22.8,21107.0,18.8246,18.9069,18.7752,18.7752,21107.0
2019-09-04 13:00:00,22.79,22.86,22.76,22.78,24174.0,18.7669,18.8246,18.7422,18.7587,24174.0
2019-09-04 13:30:00,22.77,22.88,22.69,22.8,43705.0,18.7505,18.841,18.6846,18.7752,43705.0
2019-09-04 14:00:00,22.78,22.88,22.74,22.86,32892.0,18.7587,18.841,18.7258,18.8246,32892.0
2019-09-04 14:30:00,22.86,23.14,22.85,23.09,60779.0,18.8246,19.0552,18.8163,19.014,60779.0
2019-09-04 15:00:00,23.09,23.29,23.07,23.09,101749.0,19.014,19.1787,18.9975,19.014,101749.0
2019-09-04 15:30:00,23.09,23.14,22.98,23.04,184820.0,19.014,19.0552,18.9234,18.9728,184820.0
2019-09-05 09:30:00,23.5,24.14,23.32,24.09,231827.0,19.3516,19.8786,19.2034,19.8374,231827.0
2019-09-05 10:00:00,24.05,24.2,23.93,23.95,162389.0,19.8045,19.928,19.7057,19.7222,162389.0
2019-09-05 10:30:00,23.96,24.26,23.96,24.22,158124.0,19.7304,19.9774,19.7304,19.9445,158124.0
2019-09-05 11:00:00,24.23,24.31,24.13,24.23,207380.0,19.9527,20.0186,19.8704,19.9527,207380.0
2019-09-05 11:30:00,24.22,24.44,24.2,24.35,136283.0,19.9445,20.1257,19.928,20.0516,136283.0
2019-09-05 12:00:00,24.34,24.34,24.05,24.11,73888.0,20.0433,20.0433,19.8045,19.8539,73888.0
2019-09-05 12:30:00,24.13,24.26,24.08,24.2,33135.0,19.8704,19.9774,19.8292,19.928,33135.0
2019-09-05 13:00:00,24.21,24.24,24.12,24.22,29819.0,19.9363,19.961,19.8622,19.9445,29819.0
2019-09-05 13:30:00,24.23,24.37,24.14,24.17,52319.0,19.9527,20.068,19.8786,19.9033,52319.0
2019-09-05 14:00:00,24.15,24.33,24.14,24.27,45551.0,19.8869,20.0351,19.8786,19.9857,45551.0
2019-09-05 14:30:00,24.26,24.27,24.1,24.11,62303.0,19.9774,19.9857,19.8457,19.8539,62303.0
2019-09-05 15:00:00,24.1,24.14,23.79,23.95,99489.0,19.8457,19.8786,19.5904,19.7222,99489.0
2019-09-05 15:30:00,23.95,24.31,23.93,24.23,215629.0,19.7222,20.0186,19.7057,19.9527,215629.0
2019-09-06 09:30:00,24.38,24.81,24.22,24.69,175732.0,20.0763,20.4303,19.9445,20.3315,175732.0
2019-09-06 10:00:00,24.65,24.98,24.64,24.65,113441.0,20.2986,20.5703,20.2904,20.2986,113441.0
2019-09-06 10:30:00,24.65,24.87,24.65,24.85,88805.0,20.2986,20.4798,20.2986,20.4633,88805.0
2019-09-06 11:00:00,24.86,24.96,24.78,24.87,89841.0,20.4715,20.5539,20.4056,20.4798,89841.0
2019-09-06 11:30:00,24.88,24.96,24.82,24.89,39019.0,20.488,20.5539,20.4386,20.4962,39019.0
2019-09-06 12:00:00,24.89,24.92,24.69,24.74,55256.0,20.4962,20.5209,20.3315,20.3727,55256.0
2019-09-06 12:30:00,24.72,24.79,24.58,24.65,37424.0,20.3562,20.4139,20.241,20.2986,37424.0
2019-09-06 13:00:00,24.65,24.72,24.62,24.66,18462.0,20.2986,20.3562,20.2739,20.3068,18462.0
2019-09-06 13:30:00,24.68,24.79,24.62,24.68,29364.0,20.3233,20.4139,20.2739,20.3233,29364.0
2019-09-06 14:00:00,24.68,24.71,24.6,24.67,33868.0,20.3233,20.348,20.2574,20.3151,33868.0
2019-09-06 14:30:00,24.68,24.73,24.59,24.66,30829.0,20.3233,20.3645,20.2492,20.3068,30829.0
2019-09-06 15:00:00,24.67,24.73,24.63,24.67,36217.0,20.3151,20.3645,20.2821,20.3151,36217.0
2019-09-06 15:30:00,24.67,24.7,24.53,24.54,122009.0,20.3151,20.3398,20.1998,20.208,122009.0
2019-09-09 09:30:00,24.55,24.87,24.48,24.85,113485.0,20.2162,20.4798,20.1586,20.4633,113485.0
2019-09-09 10:00:00,24.84,24.99,24.8,24.85,83289.0,20.4551,20.5786,20.4221,20.4633,83289.0
2019-09-09 10:30:00,24.85,24.91,24.69,24.88,53379.0,20.4633,20.5127,20.3315,20.488,53379.0
2019-09-09 11:00:00,24.87,24.88,24.8,24.86,27792.0,20.4798,20.488,20.4221,20.4715,27792.0
2019-09-09 11:30:00,24.85,25.0,24.81,24.81,39971.0,20.4633,20.5868,20.4303,20.4303,39971.0
2019-09-09 12:00:00,24.81,24.83,24.67,24.71,31555.0,20.4303,20.4468,20.3151,20.348,31555.0
2019-09-09 12:30:00,24.7,24.74,24.62,24.71,76326.0,20.3398,20.3727,20.2739,20.348,76326.0
2019-09-09 13:00:00,24.71,24.81,24.68,24.79,18073.0,20.348,20.4303,20.3233,20.4139,18073.0
2019-09-09 13:30:00,24.78,25.0,24.75,24.95,61964.0,20.4056,20.5868,20.3809,20.5456,61964.0
2019-09-09 14:00:00,24.94,25.06,24.94,24.96,48319.0,20.5374,20.6362,20.5374,20.5539,48319.0
2019-09-09 14:30:00,24.96,25.06,24.95,25.05,47841.0,20.5539,20.6362,20.5456,20.628,47841.0
2019-09-09 15:00:00,25.04,25.17,24.96,25.05,82547.0,20.6197,20.7268,20.5539,20.628,82547.0
2019-09-09 15:30:00,25.06,25.18,25.0,25.14,106803.0,20.6362,20.735,20.5868,20.7021,106803.0
2019-09-10 09:30:00,25.08,25.32,24.9,24.92,80306.0,20.6527,20.8503,20.5045,20.5209,80306.0
2019-09-10 10:00:00,24.95,24.95,24.29,24.33,229288.0,20.5456,20.5456,20.0021,20.0351,229288.0
2019-09-10 10:30:00,24.33,24.75,24.24,24.65,114866.0,20.0351,20.3809,19.961,20.2986,114866.0
2019-09-10 11:00:00,24.68,24.8,24.56,24.56,52316.0,20.3233,20.4221,20.2245,20.2245,52316.0
2019-09-10 11:30:00,24.56,24.75,24.49,24.68,57983.0,20.2245,20.3809,20.1668,20.3233,57983.0
2019-09-10 12:00:00,24.67,24.72,24.55,24.63,15657.0,20.3151,20.3562,20.2162,20.2821,15657.0
2019-09-10 12:30:00,24.63,24.74,24.58,24.63,84202.0,20.2821,20.3727,20.241,20.2821,84202.0
2019-09-10 13:00:00,24.62,24.62,24.41,24.54,55248.0,20.2739,20.2739,20.101,20.208,55248.0
2019-09-10 13:30:00,24.54,24.54,24.41,24.45,17183.0,20.208,20.208,20.101,20.1339,17183.0
2019-09-10 14:00:00,24.45,24.46,24.24,24.29,29787.0,20.1339,20.1421,19.961,20.0021,29787.0
2019-09-10 14:30:00,24.28,24.44,24.27,24.4,19115.0,19.9939,20.1257,19.9857,20.0927,19115.0
2019-09-10 15:00:00,24.42,24.43,24.22,24.32,65924.0,20.1092,20.1174,19.9445,20.0268,65924.0
2019-09-10 15:30:00,24.32,24.46,24.25,24.41,78684.0,20.0268,20.1421,19.9692,20.101,78684.0
2019-09-11 09:30:00,24.55,24.74,24.3,24.66,57954.0,20.2162,20.3727,20.0104,20.3068,57954.0
2019-09-11 10:00:00,24.66,24.85,24.65,24.8,57342.0,20.3068,20.4633,20.2986,20.4221,57342.0
2019-09-11 10:30:00,24.85,24.88,24.75,24.81,29866.0,20.4633,20.488,20.3809,20.4303,29866.0
2019-09-11 11:00:00,24.83,24.83,24.75,24.78,17675.0,20.4468,20.4468,20.3809,20.4056,17675.0
2019-09-11 11:30:00,24.79,24.85,24.66,24.75,36320.0,20.4139,20.4633,20.3068,20.3809,36320.0
2019-09-11 12:00:00,24.76,24.82,24.72,24.77,21084.0,20.3892,20.4386,20.3562,20.3974,21084.0
2019-09-11 12:30:00,24.78,24.92,24.76,24.87,23235.0,20.4056,20.5209,20.3892,20.4798,23235.0
2019-09-11 13:00:00,24.87,24.91,24.8,24.91,39053.0,20.4798,20.5127,20.4221,20.5127,39053.0
2019-09-11 13:30:00,24.91,24.92,24.81,24.87,39609.0,20.5127,20.5209,20.4303,20.4798,39609.0
2019-09-11 14:00:00,24.87,25.07,24.86,25.04,131673.0,20.4798,20.6445,20.4715,20.6197,131673.0
2019-09-11 14:30:00,25.02,25.18,25.02,25.15,83958.0,20.6033,20.735,20.6033,20.7103,83958.0
2019-09-11 15:00:00,25.16,25.24,24.88,24.97,172037.0,20.7186,20.7844,20.488,20.5621,172037.0
2019-09-11 15:30:00,24.98,25.02,24.9,24.9,176012.0,20.5703,20.6033,20.5045,20.5045,176012.0
2019-09-12 09:30:00,25.06,25.58,25.01,25.4,153473.0,20.6362,21.0644,20.595,20.9162,153473.0
2019-09-12 10:00:00,25.48,25.6,25.31,25.51,97436.0,20.9821,21.0809,20.8421,21.0068,97436.0
2019-09-12 10:30:00,25.51,25.7,25.3,25.33,169997.0,21.0068,21.1632,20.8339,20.8586,169997.0
2019-09-12 11:00:00,25.27,25.74,25.12,25.67,167753.0,20.8091,21.1962,20.6856,21.1385,167753.0
2019-09-12 11:30:00,25.66,25.89,25.56,25.57,115444.0,21.1303,21.3197,21.048,21.0562,115444.0
2019-09-12 12:00:00,25.57,25.75,25.39,25.73,124907.0,21.0562,21.2044,20.908,21.1879,124907.0
2019-09-12 12:30:00,25.73,25.9,25.72,25.88,80222.0,21.1879,21.3279,21.1797,21.3115,80222.0
2019-09-12 13:00:00,25.89,25.96,25.74,25.83,76613.0,21.3197,21.3773,21.1962,21.2703,76613.0
2019-09-12 13:30:00,25.83,25.95,25.72,25.77,60629.0,21.2703,21.3691,21.1797,21.2209,60629.0
2019-09-12 14:00:00,25.76,25.83,25.6,25.61,96831.0,21.2126,21.2703,21.0809,21.0891,96831.0
2019-09-12 14:30:00,25.64,25.88,25.55,25.88,72273.0,21.1138,21.3115,21.0397,21.3115,72273.0
2019-09-12 15:00:00,25.87,26.0,25.85,25.98,120849.0,21.3032,21.4103,21.2868,21.3938,120849.0
2019-09-12 15:30:00,25.99,26.0,25.55,25.61,289459.0,21.402,21.4103,21.0397,21.0891,289459.0
2019-09-13 09:30:00,25.8,26.17,25.7,25.84,140764.0,21.2456,21.5503,21.1632,21.2785,140764.0
2019-09-13 10:00:00,25.93,25.93,25.73,25.88,61666.0,21.3526,21.3526,21.1879,21.3115,61666.0
2019-09-13 10:30:00,25.87,26.18,25.83,26.18,81041.0,21.3032,21.5585,21.2703,21.5585,81041.0
2019-09-13 11:00:00,26.14,26.17,25.81,25.88,140483.0,21.5256,21.5503,21.2538,21.3115,140483.0
2019-09-13 11:30:00,25.9,25.92,25.68,25.78,80293.0,21.3279,21.3444,21.1468,21.2291,80293.0
2019-09-13 12:00:00,25.76,25.76,25.45,25.48,51313.0,21.2126,21.2126,20.9574,20.9821,51313.0
2019-09-13 12:30:00,25.48,25.52,25.37,25.44,27954.0,20.9821,21.015,20.8915,20.9491,27954.0
2019-09-13 13:00:00,25.42,25.47,25.25,25.43,49487.0,20.9327,20.9738,20.7927,20.9409,49487.0
2019-09-13 13:30:00,25.4,25.42,25.27,25.31,52961.0,20.9162,20.9327,20.8091,20.8421,52961.0
2019-09-13 14:00:00,25.32,25.48,25.3,25.44,24056.0,20.8503,20.9821,20.8339,20.9491,24056.0
2019-09-13 14:30:00,25.44,25.47,25.32,25.36,19445.0,20.9491,20.9738,20.8503,20.8833,19445.0
2019-09-13 15:00:00,25.36,25.47,25.36,25.42,34899.0,20.8833,20.9738,20.8833,20.9327,34899.0
2019-09-13 15:30:00,25.42,25.85,25.41,25.77,159145.0,20.9327,21.2868,20.9244,21.2209,159145.0
2019-09-16 09:30:00,25.5,25.79,25.25,25.75,127547.0,20.9985,21.2374,20.7927,21.2044,127547.0
2019-09-16 10:00:00,25.76,25.84,25.66,25.7,91866.0,21.2126,21.2785,21.1303,21.1632,91866.0
2019-09-16 10:30:00,25.68,25.98,25.65,25.92,40848.0,21.1468,21.3938,21.1221,21.3444,40848.0
2019-09-16 11:00:00,25.97,26.05,25.88,25.93,123634.0,21.3856,21.4515,21.3115,21.3526,123634.0
2019-09-16 11:30:00,25.93,25.98,25.71,25.83,74721.0,21.3526,21.3938,21.1715,21.2703,74721.0
2019-09-16 12:00:00,25.82,25.85,25.73,25.83,16478.0,21.2621,21.2868,21.1879,21.2703,16478.0
2019-09-16 12:30:00,25.83,25.92,25.82,25.91,30433.0,21.2703,21.3444,21.2621,21.3362,30433.0
2019-09-16 13:00:00,25.88,26.02,25.88,25.96,41656.0,21.3115,21.4268,21.3115,21.3773,41656.0
2019-09-16 13:30:00,25.98,26.0,25.94,25.95,28674.0,21.3938,21.4103,21.3609,21.3691,28674.0
2019-09-16 14:00:00,25.96,26.11,25.9,26.01,269687.0,21.3773,21.5009,21.3279,21.4185,269687.0
2019-09-16 14:30:00,26.01,26.12,25.77,25.86,96975.0,21.4185,21.5091,21.2209,21.295,96975.0
2019-09-16 15:00:00,25.89,26.12,25.86,26.11,64476.0,21.3197,21.5091,21.295,21.5009,64476.0
2019-09-16 15:30:00,26.09,26.13,26.03,26.08,81812.0,21.4844,21.5173,21.435,21.4762,81812.0
2019-09-17 09:30:00,26.05,26.13,25.89,26.13,105754.0,21.4515,21.5173,21.3197,21.5173,105754.0
2019-09-17 10:00:00,26.14,26.14,25.93,26.01,86619.0,21.5256,21.5256,21.3526,21.4185,86619.0
2019-09-17 10:30:00,26.01,26.06,25.94,26.05,74205.0,21.4185,21.4597,21.3609,21.4515,74205.0
2019-09-17 11:00:00,26.05,26.11,25.96,26.02,88429.0,21.4515,21.5009,21.3773,21.4268,88429.0
2019-09-17 11:30:00,26.01,26.07,25.99,26.03,40044.0,21.4185,21.4679,21.402,21.435,40044.0
2019-09-17 12:00:00,26.02,26.07,26.01,26.07,43723.0,21.4268,21.4679,21.4185,21.4679,43723.0
2019-09-17 12:30:00,26.06,26.06,26.01,26.03,24157.0,21.4597,21.4597,21.4185,21.435,24157.0
2019-09-17 13:00:00,26.02,26.07,26.01,26.04,21050.0,21.4268,21.4679,21.4185,21.4432,21050.0
2019-09-17 13:30:00,26.03,26.05,26.01,26.03,18549.0,21.435,21.4515,21.4185,21.435,18549.0
2019-09-17 14:00:00,26.04,26.11,25.97,26.11,41019.0,21.4432,21.5009,21.3856,21.5009,41019.0
2019-09-17 14:30:00,26.11,26.2,26.07,26.1,35422.0,21.5009,21.575,21.4679,21.4926,35422.0
2019-09-17 15:00:00,26.11,26.18,26.02,26.05,82050.0,21.5009,21.5585,21.4268,21.4515,82050.0
2019-09-17 15:30:00,26.05,26.06,25.9,25.99,83675.0,21.4515,21.4597,21.3279,21.402,83675.0
2019-09-18 09:30:00,25.86,26.09,25.62,26.01,62115.0,21.295,21.4844,21.0974,21.4185,62115.0
2019-09-18 10:00:00,26.02,26.04,25.94,26.01,18529.0,21.4268,21.4432,21.3609,21.4185,18529.0
2019-09-18 10:30:00,25.98,26.04,25.97,26.03,17711.0,21.3938,21.4432,21.3856,21.435,17711.0
2019-09-18 11:00:00,25.99,26.06,25.99,26.06,39867.0,21.402,21.4597,21.402,21.4597,39867.0
2019-09-18 11:30:00,26.06,26.06,25.99,26.04,34443.0,21.4597,21.4597,21.402,21.4432,34443.0
2019-09-18 12:00:00,26.04,26.07,25.94,25.98,79404.0,21.4432,21.4679,21.3609,21.3938,79404.0
2019-09-18 12:30:00,25.97,25.97,25.87,25.93,21769.0,21.3856,21.3856,21.3032,21.3526,21769.0
2019-09-18 13:00:00,25.93,25.96,25.89,25.94,17204.0,21.3526,21.3773,21.3197,21.3609,17204.0
2019-09-18 13:30:00,25.94,26.03,25.87,26.03,72714.0,21.3609,21.435,21.3032,21.435,72714.0
2019-09-18 14:00:00,26.01,26.01,25.77,25.79,66916.0,21.4185,21.4185,21.2209,21.2374,66916.0
2019-09-18 14:30:00,25.78,25.83,25.68,25.78,153775.0,21.2291,21.2703,21.1468,21.2291,153775.0
2019-09-18 15:00:00,25.78,26.13,25.77,26.02,76785.0,21.2291,21.5173,21.2209,21.4268,76785.0
2019-09-18 15:30:00,26.04,26.13,26.03,26.08,63310.0,21.4432,21.5173,21.435,21.4762,63310.0
2019-09-19 09:30:00,26.16,26.54,26.12,26.27,146195.0,21.542,21.855,21.5091,21.6326,146195.0
2019-09-19 10:00:00,26.3,26.52,26.3,26.51,79058.0,21.6573,21.8385,21.6573,21.8303,79058.0
2019-09-19 10:30:00,26.51,26.52,26.42,26.43,99441.0,21.8303,21.8385,21.7561,21.7644,99441.0
2019-09-19 11:00:00,26.44,26.58,26.44,26.56,83661.0,21.7726,21.8879,21.7726,21.8714,83661.0
2019-09-19 11:30:00,26.56,26.6,26.44,26.53,102481.0,21.8714,21.9044,21.7726,21.8467,102481.0
2019-09-19 12:00:00,26.53,26.59,26.44,26.54,122841.0,21.8467,21.8961,21.7726,21.855,122841.0
2019-09-19 12:30:00,26.55,26.85,26.53,26.78,122077.0,21.8632,22.1102,21.8467,22.0526,122077.0
2019-09-19 13:00:00,26.77,26.9,26.73,26.86,37090.0,22.0444,22.1514,22.0114,22.1185,37090.0
2019-09-19 13:30:00,26.87,26.89,26.71,26.89,80292.0,22.1267,22.1432,21.9949,22.1432,80292.0
2019-09-19 14:00:00,26.89,26.92,26.85,26.91,68308.0,22.1432,22.1679,22.1102,22.1596,68308.0
2019-09-19 14:30:00,26.92,26.95,26.86,26.93,39440.0,22.1679,22.1926,22.1185,22.1761,39440.0
2019-09-19 15:00:00,26.92,27.0,26.87,26.89,130628.0,22.1679,22.2338,22.1267,22.1432,130628.0
2019-09-19 15:30:00,26.89,26.98,26.49,26.6,193809.0,22.1432,22.2173,21.8138,21.9044,193809.0
2019-09-20 09:30:00,26.61,26.96,26.5,26.96,104060.0,21.9126,22.2008,21.822,22.2008,104060.0
2019-09-20 10:00:00,26.92,26.99,26.54,26.55,65722.0,22.1679,22.2255,21.855,21.8632,65722.0
2019-09-20 10:30:00,26.57,26.66,26.39,26.64,77271.0,21.8797,21.9538,21.7314,21.9373,77271.0
2019-09-20 11:00:00,26.66,26.76,26.6,26.71,21452.0,21.9538,22.0361,21.9044,21.9949,21452.0
2019-09-20 11:30:00,26.71,26.87,26.7,26.83,90125.0,21.9949,22.1267,21.9867,22.0938,90125.0
2019-09-20 12:00:00,26.81,26.81,26.7,26.78,23349.0,22.0773,22.0773,21.9867,22.0526,23349.0
2019-09-20 12:30:00,26.78,26.93,26.74,26.84,48787.0,22.0526,22.1761,22.0197,22.102,48787.0
2019-09-20 13:00:00,26.84,26.85,26.51,26.6,39780.0,22.102,22.1102,21.8303,21.9044,39780.0
2019-09-20 13:30:00,26.59,26.66,26.53,26.57,10944.0,21.8961,21.9538,21.8467,21.8797,10944.0
2019-09-20 14:00:00,26.59,26.63,26.51,26.55,43647.0,21.8961,21.9291,21.8303,21.8632,43647.0
2019-09-20 14:30:00,26.55,26.65,26.55,26.65,19789.0,21.8632,21.9455,21.8632,21.9455,19789.0
2019-09-20 15:00:00,26.62,26.68,26.48,26.49,33273.0,21.9208,21.9702,21.8055,21.8138,33273.0
2019-09-20 15:30:00,26.5,26.61,26.46,26.61,70314.0,21.822,21.9126,21.7891,21.9126,70314.0
2019-09-23 09:30:00,26.52,26.73,26.45,26.58,166663.0,21.8385,22.0114,21.7808,21.8879,166663.0
2019-09-23 10:00:00,26.56,26.65,26.19,26.39,145713.0,21.8714,21.9455,21.5667,21.7314,145713.0
2019-09-23 10:30:00,26.47,26.53,26.41,26.48,42342.0,21.7973,21.8467,21.7479,21.8055,42342.0
2019-09-23 11:00:00,26.49,26.55,26.22,26.29,53036.0,21.8138,21.8632,21.5914,21.6491,53036.0
2019-09-23 11:30:00,26.32,26.36,26.1,26.1,85126.0,21.6738,21.7067,21.4926,21.4926,85126.0
2019-09-23 12:00:00,26.11,26.34,26.1,26.34,27139.0,21.5009,21.6903,21.4926,21.6903,27139.0
2019-09-23 12:30:00,26.36,26.45,26.35,26.42,54529.0,21.7067,21.7808,21.6985,21.7561,54529.0
2019-09-23 13:00:00,26.43,26.45,26.25,26.25,27688.0,21.7644,21.7808,21.6161,21.6161,27688.0
2019-09-23 13:30:00,26.26,26.51,26.26,26.49,28151.0,21.6244,21.8303,21.6244,21.8138,28151.0
2019-09-23 14:00:00,26.48,26.63,26.48,26.6,72418.0,21.8055,21.9291,21.8055,21.9044,72418.0
2019-09-23 14:30:00,26.59,26.62,26.51,26.6,31246.0,21.8961,21.9208,21.8303,21.9044,31246.0
2019-09-23 15:00:00,26.6,26.68,26.56,26.61,51572.0,21.9044,21.9702,21.8714,21.9126,51572.0
2019-09-23 15:30:00,26.61,26.65,26.45,26.5,107422.0,21.9126,21.9455,21.7808,21.822,107422.0
2019-09-24 09:30:00,26.45,26.7,26.21,26.68,50507.0,21.7808,21.9867,21.5832,21.9702,50507.0
2019-09-24 10:00:00,26.62,26.76,26.58,26.7,97118.0,21.9208,22.0361,21.8879,21.9867,97118.0
2019-09-24 10:30:00,26.69,26.78,26.66,26.74,54025.0,21.9785,22.0526,21.9538,22.0197,54025.0
2019-09-24 11:00:00,26.74,26.94,26.71,26.9,144479.0,22.0197,22.1843,21.9949,22.1514,144479.0
2019-09-24 11:30:00,26.9,26.9,26.6,26.73,84265.0,22.1514,22.1514,21.9044,22.0114,84265.0
2019-09-24 12:00:00,26.73,26.94,26.63,26.64,85874.0,22.0114,22.1843,21.9291,21.9373,85874.0
2019-09-24 12:30:00,26.64,26.68,26.28,26.35,153268.0,21.9373,21.9702,21.6409,21.6985,153268.0
2019-09-24 13:00:00,26.33,26.41,26.27,26.32,68927.0,21.682,21.7479,21.6326,21.6738,68927.0
2019-09-24 13:30:00,26.33,26.44,26.2,26.41,78811.0,21.682,21.7726,21.575,21.7479,78811.0
2019-09-24 14:00:00,26.41,26.59,26.27,26.57,74934.0,21.7479,21.8961,21.6326,21.8797,74934.0
2019-09-24 14:30:00,26.58,26.66,26.32,26.36,140228.0,21.8879,21.9538,21.6738,21.7067,140228.0
2019-09-24 15:00:00,26.36,26.44,26.3,26.35,94209.0,21.7067,21.7726,21.6573,21.6985,94209.0
2019-09-24 15:30:00,26.35,26.45,26.3,26.45,229700.0,21.6985,21.7808,21.6573,21.7808,229700.0
2019-09-25 09:30:00,26.07,26.51,26.02,26.41,122392.0,21.4679,21.8303,21.4268,21.7479,122392.0
2019-09-25 10:00:00,26.37,26.4,26.19,26.3,136461.0,21.715,21.7397,21.5667,21.6573,136461.0
2019-09-25 10:30:00,26.32,26.47,26.28,26.43,15080.0,21.6738,21.7973,21.6409,21.7644,15080.0
2019-09-25 11:00:00,26.46,26.5,26.33,26.35,31708.0,21.7891,21.822,21.682,21.6985,31708.0
2019-09-25 11:30:00,26.35,26.4,26.31,26.35,14624.0,21.6985,21.7397,21.6656,21.6985,14624.0
2019-09-25 12:00:00,26.37,26.46,26.37,26.42,23181.0,21.715,21.7891,21.715,21.7561,23181.0
2019-09-25 12:30:00,26.42,26.43,26.38,26.39,12787.0,21.7561,21.7644,21.7232,21.7314,12787.0
2019-09-25 13:00:00,26.4,26.47,26.36,26.46,24194.0,21.7397,21.7973,21.7067,21.7891,24194.0
2019-09-25 13:30:00,26.47,26.49,26.41,26.46,30857.0,21.7973,21.8138,21.7479,21.7891,30857.0
2019-09-25 14:00:00,26.47,26.56,26.45,26.55,50427.0,21.7973,21.8714,21.7808,21.8632,50427.0
2019-09-25 14:30:00,26.55,26.55,26.35,26.39,96294.0,21.8632,21.8632,21.6985,21.7314,96294.0
2019-09-25 15:00:00,26.39,26.69,26.38,26.61,206331.0,21.7314,21.9785,21.7232,21.9126,206331.0
2019-09-25 15:30:00,26.63,26.87,26.63,26.79,150922.0,21.9291,22.1267,21.9291,22.0608,150922.0
2019-09-26 09:30:00,26.88,26.89,26.65,26.76,104957.0,22.1349,22.1432,21.9455,22.0361,104957.0
2019-09-26 10:00:00,26.78,26.85,26.66,26.82,24880.0,22.0526,22.1102,21.9538,22.0855,24880.0
2019-09-26 10:30:00,26.82,26.92,26.7,26.78,47505.0,22.0855,22.1679,21.9867,22.0526,47505.0
2019-09-26 11:00:00,26.76,26.8,26.69,26.79,67086.0,22.0361,22.0691,21.9785,22.0608,67086.0
2019-09-26 11:30:00,26.8,26.86,26.7,26.86,44996.0,22.0691,22.1185,21.9867,22.1185,44996.0
2019-09-26 12:00:00,26.85,26.94,26.76,26.81,59566.0,22.1102,22.1843,22.0361,22.0773,59566.0
2019-09-26 12:30:00,26.82,26.84,26.69,26.77,31150.0,22.0855,22.102,21.9785,22.0444,31150.0
2019-09-26 13:00:00,26.8,26.82,26.71,26.77,21482.0,22.0691,22.0855,21.9949,22.0444,21482.0
2019-09-26 13:30:00,26.78,26.82,26.73,26.8,21170.0,22.0526,22.0855,22.0114,22.0691,21170.0
2019-09-26 14:00:00,26.79,26.83,26.76,26.78,24666.0,22.0608,22.0938,22.0361,22.0526,24666.0
2019-09-26 14:30:00,26.77,26.79,26.74,26.75,22104.0,22.0444,22.0608,22.0197,22.0279,22104.0
2019-09-26 15:00:00,26.76,26.82,26.72,26.76,20392.0,22.0361,22.0855,22.0032,22.0361,20392.0
2019-09-26 15:30:00,26.77,26.84,26.73,26.78,103562.0,22.0444,22.102,22.0114,22.0526,103562.0
2019-09-27 09:30:00,26.91,26.97,26.6,26.72,106177.0,22.1596,22.209,21.9044,22.0032,106177.0
2019-09-27 10:00:00,26.7,26.72,26.41,26.7,141157.0,21.9867,22.0032,21.7479,21.9867,141157.0
2019-09-27 10:30:00,26.7,26.88,26.7,26.88,113568.0,21.9867,22.1349,21.9867,22.1349,113568.0
2019-09-27 11:00:00,26.88,27.02,26.69,26.7,114143.0,22.1349,22.2502,21.9785,21.9867,114143.0
2019-09-27 11:30:00,26.7,26.76,26.27,26.45,176090.0,21.9867,22.0361,21.6326,21.7808,176090.0
2019-09-27 12:00:00,26.44,26.51,25.94,25.97,635902.0,21.7726,21.8303,21.3609,21.3856,635902.0
2019-09-27 12:30:00,25.96,26.17,25.78,25.78,185312.0,21.3773,21.5503,21.2291,21.2291,185312.0
2019-09-27 13:00:00,25.8,25.93,25.7,25.74,246390.0,21.2456,21.3526,21.1632,21.1962,246390.0
2019-09-27 13:30:00,25.74,26.01,25.64,25.95,209114.0,21.1962,21.4185,21.1138,21.3691,209114.0
2019-09-27 14:00:00,25.97,26.16,25.83,26.08,128900.0,21.3856,21.542,21.2703,21.4762,128900.0
2019-09-27 14:30:00,26.09,26.13,25.84,25.97,137933.0,21.4844,21.5173,21.2785,21.3856,137933.0
2019-09-27 15:00:00,25.98,25.99,25.64,25.71,346943.0,21.3938,21.402,21.1138,21.1715,346943.0
2019-09-27 15:30:00,25.71,25.76,25.51,25.7,541172.0,21.1715,21.2126,21.0068,21.1632,541172.0
2019-09-30 09:30:00,25.72,25.72,25.06,25.45,158495.0,21.1797,21.1797,20.6362,20.9574,158495.0
2019-09-30 10:00:00,25.45,25.49,25.14,25.37,143849.0,20.9574,20.9903,20.7021,20.8915,143849.0
2019-09-30 10:30:00,25.4,25.48,25.26,25.3,101917.0,20.9162,20.9821,20.8009,20.8339,101917.0
2019-09-30 11:00:00,25.31,25.58,25.28,25.54,60261.0,20.8421,21.0644,20.8174,21.0315,60261.0
2019-09-30 11:30:00,25.54,25.57,25.39,25.4,36214.0,21.0315,21.0562,20.908,20.9162,36214.0
2019-09-30 12:00:00,25.41,25.58,25.41,25.55,39635.0,20.9244,21.0644,20.9244,21.0397,39635.0
2019-09-30 12:30:00,25.56,25.63,25.56,25.6,35230.0,21.048,21.1056,21.048,21.0809,35230.0
2019-09-30 13:00:00,25.6,25.66,25.47,25.48,45213.0,21.0809,21.1303,20.9738,20.9821,45213.0
2019-09-30 13:30:00,25.48,25.59,25.44,25.54,47733.0,20.9821,21.0727,20.9491,21.0315,47733.0
2019-09-30 14:00:00,25.55,25.58,25.43,25.51,129126.0,21.0397,21.0644,20.9409,21.0068,129126.0
2019-09-30 14:30:00,25.48,25.51,25.11,25.45,122393.0,20.9821,21.0068,20.6774,20.9574,122393.0
2019-09-30 15:00:00,25.45,25.63,25.34,25.61,50136.0,20.9574,21.1056,20.8668,21.0891,50136.0
2019-09-30 15:30:00,25.61,25.68,25.5,25.59,248945.0,21.0891,21.1468,20.9985,21.0727,248945.0
2019-10-01 09:30:00,25.64,25.98,25.52,25.92,66348.0,21.1138,21.3938,21.015,21.3444,66348.0
2019-10-01 10:00:00,25.91,25.91,25.64,25.86,86268.0,21.3362,21.3362,21.1138,21.295,86268.0
2019-10-01 10:30:00,25.87,25.91,25.64,25.64,126295.0,21.3032,21.3362,21.1138,21.1138,126295.0
2019-10-01 11:00:00,25.61,25.76,25.5,25.73,124152.0,21.0891,21.2126,20.9985,21.1879,124152.0
2019-10-01 11:30:00,25.71,25.71,25.45,25.52,41744.0,21.1715,21.1715,20.9574,21.015,41744.0
2019-10-01 12:00:00,25.52,25.52,25.22,25.37,104523.0,21.015,21.015,20.768,20.8915,104523.0
2019-10-01 12:30:00,25.38,25.47,25.24,25.29,143895.0,20.8997,20.9738,20.7844,20.8256,143895.0
2019-10-01 13:00:00,25.3,25.32,24.97,25.04,110136.0,20.8339,20.8503,20.5621,20.6197,110136.0
2019-10-01 13:30:00,25.04,25.04,24.79,24.85,68246.0,20.6197,20.6197,20.4139,20.4633,68246.0
2019-10-01 14:00:00,24.85,25.08,24.81,25.0,199645.0,20.4633,20.6527,20.4303,20.5868,199645.0
2019-10-01 14:30:00,25.0,25.1,24.96,25.08,101006.0,20.5868,20.6692,20.5539,20.6527,101006.0
2019-10-01 15:00:00,25.11,25.16,25.01,25.02,43561.0,20.6774,20.7186,20.595,20.6033,43561.0
2019-10-01 15:30:00,25.03,25.05,24.91,24.94,172536.0,20.6115,20.628,20.5127,20.5374,172536.0
2019-10-02 09:30:00,24.51,24.76,24.25,24.36,134877.0,20.1833,20.3892,19.9692,20.0598,134877.0
2019-10-02 10:00:00,24.34,24.75,24.21,24.38,99648.0,20.0433,20.3809,19.9363,20.0763,99648.0
2019-10-02 10:30:00,24.41,24.41,24.03,24.15,81804.0,20.101,20.101,19.788,19.8869,81804.0
2019-10-02 11:00:00,24.12,24.2,23.9,23.98,135819.0,19.8622,19.928,19.681,19.7469,135819.0
2019-10-02 11:30:00,23.99,23.99,23.84,23.85,129290.0,19.7551,19.7551,19.6316,19.6398,129290.0
2019-10-02 12:00:00,23.86,23.86,23.57,23.65,121305.0,19.6481,19.6481,19.4092,19.4751,121305.0
2019-10-02 12:30:00,23.65,23.67,23.46,23.63,95269.0,19.4751,19.4916,19.3187,19.4587,95269.0
2019-10-02 13:00:00,23.62,24.05,23.6,23.62,165451.0,19.4504,19.8045,19.4339,19.4504,165451.0
2019-10-02 13:30:00,23.62,24.0,23.45,24.0,141210.0,19.4504,19.7633,19.3104,19.7633,141210.0
2019-10-02 14:00:00,24.0,24.26,23.97,24.21,57612.0,19.7633,19.9774,19.7386,19.9363,57612.0
2019-10-02 14:30:00,24.21,24.47,24.21,24.44,58689.0,19.9363,20.1504,19.9363,20.1257,58689.0
2019-10-02 15:00:00,24.49,24.5,24.24,24.25,77327.0,20.1668,20.1751,19.961,19.9692,77327.0
2019-10-02 15:30:00,24.28,24.46,24.24,24.29,176931.0,19.9939,20.1421,19.961,20.0021,176931.0
2019-10-03 09:30:00,24.46,24.46,24.03,24.32,40474.0,20.1421,20.1421,19.788,20.0268,40474.0
2019-10-03 10:00:00,24.3,24.31,23.91,24.29,112183.0,20.0104,20.0186,19.6892,20.0021,112183.0
2019-10-03 10:30:00,24.25,24.4,24.21,24.4,52497.0,19.9692,20.0927,19.9363,20.0927,52497.0
2019-10-03 11:00:00,24.42,24.85,24.39,24.72,73920.0,20.1092,20.4633,20.0845,20.3562,73920.0
2019-10-03 11:30:00,24.7,24.73,24.42,24.42,27165.0,20.3398,20.3645,20.1092,20.1092,27165.0
2019-10-03 12:00:00,24.42,24.61,24.41,24.6,15014.0,20.1092,20.2657,20.101,20.2574,15014.0
2019-10-03 12:30:00,24.58,24.62,24.52,24.58,28989.0,20.241,20.2739,20.1915,20.241,28989.0
2019-10-03 13:00:00,24.58,24.59,24.43,24.49,55797.0,20.241,20.2492,20.1174,20.1668,55797.0
2019-10-03 13:30:00,24.48,24.68,24.48,24.66,51753.0,20.1586,20.3233,20.1586,20.3068,51753.0
2019-10-03 14:00:00,24.67,24.78,24.64,24.77,29850.0,20.3151,20.4056,20.2904,20.3974,29850.0
2019-10-03 14:30:00,24.77,24.81,24.66,24.67,39066.0,20.3974,20.4303,20.3068,20.3151,39066.0
2019-10-03 15:00:00,24.66,24.68,24.59,24.64,34916.0,20.3068,20.3233,20.2492,20.2904,34916.0
2019-10-03 15:30:00,24.64,24.79,24.6,24.76,138509.0,20.2904,20.4139,20.2574,20.3892,138509.0
2019-10-04 09:30:00,24.85,25.16,24.82,24.96,54832.0,20.4633,20.7186,20.4386,20.5539,54832.0
2019-10-04 10:00:00,24.93,25.0,24.78,24.84,63993.0,20.5292,20.5868,20.4056,20.4551,63993.0
2019-10-04 10:30:00,24.87,24.88,24.76,24.77,14228.0,20.4798,20.488,20.3892,20.3974,14228.0
2019-10-04 11:00:00,24.74,24.78,24.68,24.77,7121.0,20.3727,20.4056,20.3233,20.3974,7121.0
2019-10-04 11:30:00,24.78,24.86,24.75,24.78,12410.0,20.4056,20.4715,20.3809,20.4056,12410.0
2019-10-04 12:00:00,24.78,24.91,24.78,24.88,16533.0,20.4056,20.5127,20.4056,20.488,16533.0
2019-10-04 12:30:00,24.87,25.05,24.86,25.02,38864.0,20.4798,20.628,20.4715,20.6033,38864.0
2019-10-04 13:00:00,25.0,25.05,24.98,25.04,12457.0,20.5868,20.628,20.5703,20.6197,12457.0
2019-10-04 13:30:00,25.06,25.12,25.04,25.05,36365.0,20.6362,20.6856,20.6197,20.628,36365.0
2019-10-04 14:00:00,25.1,25.1,25.01,25.01,16232.0,20.6692,20.6692,20.595,20.595,16232.0
2019-10-04 14:30:00,25.02,25.09,24.97,25.06,28458.0,20.6033,20.6609,20.5621,20.6362,28458.0
2019-10-04 15:00:00,25.07,25.09,24.89,24.89,43359.0,20.6445,20.6609,20.4962,20.4962,43359.0
2019-10-04 15:30:00,24.9,24.92,24.79,24.82,60751.0,20.5045,20.5209,20.4139,20.4386,60751.0
2019-10-07 09:30:00,24.68,24.83,24.45,24.69,163673.0,20.3233,20.4468,20.1339,20.3315,163673.0
2019-10-07 10:00:00,24.69,24.8,24.52,24.62,69298.0,20.3315,20.4221,20.1915,20.2739,69298.0
2019-10-07 10:30:00,24.61,24.67,24.55,24.58,18770.0,20.2657,20.3151,20.2162,20.241,18770.0
2019-10-07 11:00:00,24.56,24.63,24.5,24.56,28248.0,20.2245,20.2821,20.1751,20.2245,28248.0
2019-10-07 11:30:00,24.57,24.66,24.56,24.56,12063.0,20.2327,20.3068,20.2245,20.2245,12063.0
2019-10-07 12:00:00,24.56,24.71,24.56,24.68,27573.0,20.2245,20.348,20.2245,20.3233,27573.0
2019-10-07 12:30:00,24.67,24.76,24.57,24.75,86605.0,20.3151,20.3892,20.2327,20.3809,86605.0
2019-10-07 13:00:00,24.74,24.8,24.7,24.79,25126.0,20.3727,20.4221,20.3398,20.4139,25126.0
2019-10-07 13:30:00,24.79,25.05,24.79,25.03,24982.0,20.4139,20.628,20.4139,20.6115,24982.0
2019-10-07 14:00:00,25.02,25.06,24.82,24.93,17303.0,20.6033,20.6362,20.4386,20.5292,17303.0
2019-10-07 14:30:00,24.92,24.93,24.75,24.79,13622.0,20.5209,20.5292,20.3809,20.4139,13622.0
2019-10-07 15:00:00,24.8,24.96,24.78,24.93,31051.0,20.4221,20.5539,20.4056,20.5292,31051.0
2019-10-07 15:30:00,24.93,25.02,24.87,24.98,131447.0,20.5292,20.6033,20.4798,20.5703,131447.0
2019-10-08 09:30:00,24.84,24.84,24.54,24.73,108752.0,20.4551,20.4551,20.208,20.3645,108752.0
2019-10-08 10:00:00,24.73,24.81,24.65,24.77,53890.0,20.3645,20.4303,20.2986,20.3974,53890.0
2019-10-08 10:30:00,24.77,24.91,24.75,24.89,40383.0,20.3974,20.5127,20.3809,20.4962,40383.0
2019-10-08 11:00:00,24.9,24.93,24.79,24.8,16304.0,20.5045,20.5292,20.4139,20.4221,16304.0
2019-10-08 11:30:00,24.77,24.97,24.72,24.97,214994.0,20.3974,20.5621,20.3562,20.5621,214994.0
2019-10-08 12:00:00,24.95,25.11,24.95,25.09,15698.0,20.5456,20.6774,20.5456,20.6609,15698.0
2019-10-08 12:30:00,25.09,25.22,25.06,25.13,50481.0,20.6609,20.768,20.6362,20.6939,50481.0
2019-10-08 13:00:00,25.12,25.15,24.9,25.0,38761.0,20.6856,20.7103,20.5045,20.5868,38761.0
2019-10-08 13:30:00,25.01,25.03,24.89,24.91,24026.0,20.595,20.6115,20.4962,20.5127,24026.0
2019-10-08 14:00:00,24.89,24.96,24.88,24.92,30760.0,20.4962,20.5539,20.488,20.5209,30760.0
2019-10-08 14:30:00,24.92,25.03,24.87,24.9,29318.0,20.5209,20.6115,20.4798,20.5045,29318.0
2019-10-08 15:00:00,24.91,24.99,24.84,24.97,41366.0,20.5127,20.5786,20.4551,20.5621,41366.0
2019-10-08 15:30:00,24.98,25.04,24.93,24.95,129312.0,20.5703,20.6197,20.5292,20.5456,129312.0
2019-10-09 09:30:00,25.08,25.17,25.04,25.06,25139.0,20.6527,20.7268,20.6197,20.6362,25139.0
2019-10-09 10:00:00,25.09,25.15,25.03,25.12,14544.0,20.6609,20.7103,20.6115,20.6856,14544.0
2019-10-09 10:30:00,25.14,25.21,25.08,25.12,21051.0,20.7021,20.7597,20.6527,20.6856,21051.0
2019-10-09 11:00:00,25.13,25.3,25.11,25.26,25734.0,20.6939,20.8339,20.6774,20.8009,25734.0
2019-10-09 11:30:00,25.29,25.44,25.28,25.41,17985.0,20.8256,20.9491,20.8174,20.9244,17985.0
2019-10-09 12:00:00,25.42,25.55,25.42,25.44,16885.0,20.9327,21.0397,20.9327,20.9491,16885.0
2019-10-09 12:30:00,25.45,25.49,25.44,25.49,14920.0,20.9574,20.9903,20.9491,20.9903,14920.0
2019-10-09 13:00:00,25.51,25.51,25.34,25.39,27864.0,21.0068,21.0068,20.8668,20.908,27864.0
2019-10-09 13:30:00,25.37,25.51,25.37,25.51,22413.0,20.8915,21.0068,20.8915,21.0068,22413.0
2019-10-09 14:00:00,25.51,25.54,25.4,25.46,29672.0,21.0068,21.0315,20.9162,20.9656,29672.0
2019-10-09 14:30:00,25.46,25.55,25.41,25.5,17785.0,20.9656,21.0397,20.9244,20.9985,17785.0
2019-10-09 15:00:00,25.51,25.57,25.42,25.44,30741.0,21.0068,21.0562,20.9327,20.9491,30741.0
2019-10-09 15:30:00,25.43,25.51,25.3,25.31,75520.0,20.9409,21.0068,20.8339,20.8421,75520.0
2019-10-10 09:30:00,25.15,25.79,25.15,25.72,32439.0,20.7103,21.2374,20.7103,21.1797,32439.0
2019-10-10 10:00:00,25.74,25.81,25.64,25.75,32196.0,21.1962,21.2538,21.1138,21.2044,32196.0
2019-10-10 10:30:00,25.75,25.78,25.69,25.75,21294.0,21.2044,21.2291,21.155,21.2044,21294.0
2019-10-10 11:00:00,25.75,25.75,25.66,25.68,45186.0,21.2044,21.2044,21.1303,21.1468,45186.0
2019-10-10 11:30:00,25.68,25.82,25.67,25.75,29889.0,21.1468,21.2621,21.1385,21.2044,29889.0
2019-10-10 12:00:00,25.76,25.76,25.65,25.66,17008.0,21.2126,21.2126,21.1221,21.1303,17008.0
2019-10-10 12:30:00,25.65,25.66,25.58,25.63,14507.0,21.1221,21.1303,21.0644,21.1056,14507.0
2019-10-10 13:00:00,25.64,25.68,25.62,25.67,12894.0,21.1138,21.1468,21.0974,21.1385,12894.0
2019-10-10 13:30:00,25.66,25.7,25.6,25.7,21912.0,21.1303,21.1632,21.0809,21.1632,21912.0
2019-10-10 14:00:00,25.7,25.73,25.54,25.66,20559.0,21.1632,21.1879,21.0315,21.1303,20559.0
2019-10-10 14:30:00,25.65,25.7,25.58,25.62,14814.0,21.1221,21.1632,21.0644,21.0974,14814.0
2019-10-10 15:00:00,25.62,25.71,25.62,25.69,23343.0,21.0974,21.1715,21.0974,21.155,23343.0
2019-10-10 15:30:00,25.7,25.71,25.6,25.61,49319.0,21.1632,21.1715,21.0809,21.0891,49319.0
2019-10-11 09:30:00,25.75,26.31,25.72,26.19,37659.0,21.2044,21.6656,21.1797,21.5667,37659.0
2019-10-11 10:00:00,26.16,26.21,26.03,26.03,20246.0,21.542,21.5832,21.435,21.435,20246.0
2019-10-11 10:30:00,26.04,26.08,25.95,26.0,24337.0,21.4432,21.4762,21.3691,21.4103,24337.0
2019-10-11 11:00:00,26.0,26.13,25.97,26.1,39995.0,21.4103,21.5173,21.3856,21.4926,39995.0
2019-10-11 11:30:00,26.09,26.13,25.85,25.9,12359.0,21.4844,21.5173,21.2868,21.3279,12359.0
2019-10-11 12:00:00,25.9,25.93,25.76,25.77,19619.0,21.3279,21.3526,21.2126,21.2209,19619.0
2019-10-11 12:30:00,25.78,25.78,25.64,25.67,24941.0,21.2291,21.2291,21.1138,21.1385,24941.0
2019-10-11 13:00:00,25.67,25.71,25.54,25.62,77267.0,21.1385,21.1715,21.0315,21.0974,77267.0
2019-10-11 13:30:00,25.64,25.83,25.64,25.81,17365.0,21.1138,21.2703,21.1138,21.2538,17365.0
2019-10-11 14:00:00,25.83,25.99,25.81,25.98,24302.0,21.2703,21.402,21.2538,21.3938,24302.0
2019-10-11 14:30:00,25.99,26.06,25.95,26.04,28495.0,21.402,21.4597,21.3691,21.4432,28495.0
2019-10-11 15:00:00,26.0,26.03,25.92,25.93,26299.0,21.4103,21.435,21.3444,21.3526,26299.0
2019-10-11 15:30:00,25.94,25.96,25.74,25.77,79428.0,21.3609,21.3773,21.1962,21.2209,79428.0
2019-10-14 09:30:00,25.74,25.81,25.52,25.79,69983.0,21.1962,21.2538,21.015,21.2374,69983.0
2019-10-14 10:00:00,25.78,25.9,25.77,25.81,28413.0,21.2291,21.3279,21.2209,21.2538,28413.0
2019-10-14 10:30:00,25.8,25.92,25.8,25.84,42446.0,21.2456,21.3444,21.2456,21.2785,42446.0
2019-10-14 11:00:00,25.85,25.88,25.82,25.86,14201.0,21.2868,21.3115,21.2621,21.295,14201.0
2019-10-14 11:30:00,25.84,25.88,25.82,25.85,15492.0,21.2785,21.3115,21.2621,21.2868,15492.0
2019-10-14 12:00:00,25.83,25.92,25.75,25.87,57016.0,21.2703,21.3444,21.2044,21.3032,57016.0
2019-10-14 12:30:00,25.88,25.97,25.88,25.95,19658.0,21.3115,21.3856,21.3115,21.3691,19658.0
2019-10-14 13:00:00,25.95,25.97,25.88,25.94,29141.0,21.3691,21.3856,21.3115,21.3609,29141.0
2019-10-14 13:30:00,25.94,26.0,25.93,25.98,19849.0,21.3609,21.4103,21.3526,21.3938,19849.0
2019-10-14 14:00:00,25.98,26.0,25.93,25.93,8381.0,21.3938,21.4103,21.3526,21.3526,8381.0
2019-10-14 14:30:00,25.93,25.93,25.81,25.84,9560.0,21.3526,21.3526,21.2538,21.2785,9560.0
2019-10-14 15:00:00,25.85,25.94,25.84,25.93,19237.0,21.2868,21.3609,21.2785,21.3526,19237.0
2019-10-14 15:30:00,25.93,25.93,25.77,25.81,79631.0,21.3526,21.3526,21.2209,21.2538,79631.0
2019-10-15 09:30:00,25.95,26.3,25.85,26.22,82548.0,21.3691,21.6573,21.2868,21.5914,82548.0
2019-10-15 10:00:00,26.22,26.47,26.2,26.34,42997.0,21.5914,21.7973,21.575,21.6903,42997.0
2019-10-15 10:30:00,26.33,26.47,26.31,26.44,51931.0,21.682,21.7973,21.6656,21.7726,51931.0
2019-10-15 11:00:00,26.45,26.52,26.29,26.37,42802.0,21.7808,21.8385,21.6491,21.715,42802.0
2019-10-15 11:30:00,26.36,26.48,26.27,26.45,19051.0,21.7067,21.8055,21.6326,21.7808,19051.0
2019-10-15 12:00:00,26.43,26.44,26.13,26.15,94269.0,21.7644,21.7726,21.5173,21.5338,94269.0
2019-10-15 12:30:00,26.15,26.17,26.02,26.11,39318.0,21.5338,21.5503,21.4268,21.5009,39318.0
2019-10-15 13:00:00,26.14,26.22,26.13,26.2,9488.0,21.5256,21.5914,21.5173,21.575,9488.0
2019-10-15 13:30:00,26.25,26.25,26.13,26.17,32916.0,21.6161,21.6161,21.5173,21.5503,32916.0
2019-10-15 14:00:00,26.19,26.24,26.16,26.19,12900.0,21.5667,21.6079,21.542,21.5667,12900.0
2019-10-15 14:30:00,26.19,26.22,26.13,26.19,20972.0,21.5667,21.5914,21.5173,21.5667,20972.0
2019-10-15 15:00:00,26.19,26.31,26.18,26.29,15712.0,21.5667,21.6656,21.5585,21.6491,15712.0
2019-10-15 15:30:00,26.29,26.47,26.27,26.46,60337.0,21.6491,21.7973,21.6326,21.7891,60337.0
2019-10-16 09:30:00,26.44,26.6,26.31,26.37,30321.0,21.7726,21.9044,21.6656,21.715,30321.0
2019-10-16 10:00:00,26.38,26.54,26.3,26.53,36019.0,21.7232,21.855,21.6573,21.8467,36019.0
2019-10-16 10:30:00,26.5,26.59,26.45,26.59,40423.0,21.822,21.8961,21.7808,21.8961,40423.0
2019-10-16 11:00:00,26.6,26.61,26.54,26.58,11842.0,21.9044,21.9126,21.855,21.8879,11842.0
2019-10-16 11:30:00,26.59,26.67,26.57,26.61,15521.0,21.8961,21.962,21.8797,21.9126,15521.0
2019-10-16 12:00:00,26.61,26.71,26.6,26.6,17502.0,21.9126,21.9949,21.9044,21.9044,17502.0
2019-10-16 12:30:00,26.61,26.71,26.6,26.67,19839.0,21.9126,21.9949,21.9044,21.962,19839.0
2019-10-16 13:00:00,26.66,26.71,26.62,26.66,15361.0,21.9538,21.9949,21.9208,21.9538,15361.0
2019-10-16 13:30:00,26.67,26.67,26.58,26.58,9149.0,21.962,21.962,21.8879,21.8879,9149.0
2019-10-16 14:00:00,26.59,26.71,26.58,26.7,10851.0,21.8961,21.9949,21.8879,21.9867,10851.0
2019-10-16 14:30:00,26.7,26.73,26.67,26.7,13611.0,21.9867,22.0114,21.962,21.9867,13611.0
2019-10-16 15:00:00,26.7,26.7,26.64,26.67,14236.0,21.9867,21.9867,21.9373,21.962,14236.0
2019-10-16 15:30:00,26.67,26.69,26.6,26.64,96702.0,21.962,21.9785,21.9044,21.9373,96702.0
2019-10-17 09:30:00,26.63,26.9,26.63,26.89,19089.0,21.9291,22.1514,21.9291,22.1432,19089.0
2019-10-17 10:00:00,26.86,26.93,26.79,26.83,49294.0,22.1185,22.1761,22.0608,22.0938,49294.0
2019-10-17 10:30:00,26.83,26.9,26.8,26.83,10116.0,22.0938,22.1514,22.0691,22.0938,10116.0
2019-10-17 11:00:00,26.81,26.99,26.8,26.93,21059.0,22.0773,22.2255,22.0691,22.1761,21059.0
2019-10-17 11:30:00,26.95,27.02,26.93,26.94,64760.0,22.1926,22.2502,22.1761,22.1843,64760.0
2019-10-17 12:00:00,26.94,26.96,26.88,26.95,23360.0,22.1843,22.2008,22.1349,22.1926,23360.0
2019-10-17 12:30:00,26.96,26.97,26.82,26.89,98005.0,22.2008,22.209,22.0855,22.1432,98005.0
2019-10-17 13:00:00,26.88,26.88,26.78,26.87,20741.0,22.1349,22.1349,22.0526,22.1267,20741.0
2019-10-17 13:30:00,26.89,26.93,26.86,26.93,7016.0,22.1432,22.1761,22.1185,22.1761,7016.0
2019-10-17 14:00:00,26.94,26.97,26.9,26.96,40175.0,22.1843,22.209,22.1514,22.2008,40175.0
2019-10-17 14:30:00,26.97,27.01,26.92,26.95,68797.0,22.209,22.242,22.1679,22.1926,68797.0
2019-10-17 15:00:00,26.94,27.0,26.94,26.98,34038.0,22.1843,22.2338,22.1843,22.2173,34038.0
2019-10-17 15:30:00,26.98,27.15,26.96,27.13,60752.0,22.2173,22.3573,22.2008,22.3408,60752.0
2019-10-18 09:30:00,27.0,27.12,26.98,27.02,52288.0,22.2338,22.3326,22.2173,22.2502,52288.0
2019-10-18 10:00:00,27.05,27.26,27.05,27.26,47119.0,22.2749,22.4479,22.2749,22.4479,47119.0
2019-10-18 10:30:00,27.25,27.28,27.2,27.27,65811.0,22.4396,22.4643,22.3984,22.4561,65811.0
2019-10-18 11:00:00,27.27,27.28,27.18,27.24,38804.0,22.4561,22.4643,22.382,22.4314,38804.0
2019-10-18 11:30:00,27.25,27.25,26.86,26.86,42406.0,22.4396,22.4396,22.1185,22.1185,42406.0
2019-10-18 12:00:00,26.86,26.96,26.86,26.93,52916.0,22.1185,22.2008,22.1185,22.1761,52916.0
2019-10-18 12:30:00,26.92,27.0,26.89,27.0,38273.0,22.1679,22.2338,22.1432,22.2338,38273.0
2019-10-18 13:00:00,26.99,27.19,26.99,27.15,38618.0,22.2255,22.3902,22.2255,22.3573,38618.0
2019-10-18 13:30:00,27.17,27.29,27.13,27.16,68630.0,22.3737,22.4726,22.3408,22.3655,68630.0
2019-10-18 14:00:00,27.17,27.22,27.09,27.21,39884.0,22.3737,22.4149,22.3079,22.4067,39884.0
2019-10-18 14:30:00,27.21,27.21,26.98,27.03,49851.0,22.4067,22.4067,22.2173,22.2585,49851.0
2019-10-18 15:00:00,27.03,27.16,27.0,27.01,37099.0,22.2585,22.3655,22.2338,22.242,37099.0
2019-10-18 15:30:00,27.0,27.14,26.98,26.98,101954.0,22.2338,22.349,22.2173,22.2173,101954.0
2019-10-21 09:30:00,27.08,27.44,27.03,27.42,30216.0,22.2996,22.5961,22.2585,22.5796,30216.0
2019-10-21 10:00:00,27.41,27.42,27.32,27.39,49512.0,22.5714,22.5796,22.4973,22.5549,49512.0
2019-10-21 10:30:00,27.39,27.46,27.35,27.43,45095.0,22.5549,22.6126,22.522,22.5878,45095.0
2019-10-21 11:00:00,27.43,27.56,27.42,27.55,33985.0,22.5878,22.6949,22.5796,22.6867,33985.0
2019-10-21 11:30:00,27.58,27.61,27.51,27.6,22310.0,22.7114,22.7361,22.6537,22.7278,22310.0
2019-10-21 12:00:00,27.6,27.63,27.5,27.52,15418.0,22.7278,22.7525,22.6455,22.662,15418.0
2019-10-21 12:30:00,27.54,27.63,27.5,27.51,14916.0,22.6784,22.7525,22.6455,22.6537,14916.0
2019-10-21 13:00:00,27.53,27.55,27.37,27.38,26510.0,22.6702,22.6867,22.5384,22.5467,26510.0
2019-10-21 13:30:00,27.42,27.43,27.36,27.4,18117.0,22.5796,22.5878,22.5302,22.5631,18117.0
2019-10-21 14:00:00,27.42,27.53,27.42,27.52,28058.0,22.5796,22.6702,22.5796,22.662,28058.0
2019-10-21 14:30:00,27.52,27.54,27.49,27.51,42224.0,22.662,22.6784,22.6373,22.6537,42224.0
2019-10-21 15:00:00,27.51,27.57,27.5,27.53,43785.0,22.6537,22.7031,22.6455,22.6702,43785.0
2019-10-21 15:30:00,27.53,27.53,27.49,27.52,105459.0,22.6702,22.6702,22.6373,22.662,105459.0
2019-10-22 09:30:00,27.59,27.61,27.44,27.53,20771.0,22.7196,22.7361,22.5961,22.6702,20771.0
2019-10-22 10:00:00,27.54,27.62,27.42,27.54,71548.0,22.6784,22.7443,22.5796,22.6784,71548.0
2019-10-22 10:30:00,27.53,27.73,27.49,27.72,87427.0,22.6702,22.8349,22.6373,22.8267,87427.0
2019-10-22 11:00:00,27.73,27.77,27.57,27.57,50652.0,22.8349,22.8678,22.7031,22.7031,50652.0
2019-10-22 11:30:00,27.54,27.62,27.5,27.57,15420.0,22.6784,22.7443,22.6455,22.7031,15420.0
2019-10-22 12:00:00,27.57,27.62,27.5,27.5,20602.0,22.7031,22.7443,22.6455,22.6455,20602.0
2019-10-22 12:30:00,27.51,27.56,27.48,27.51,23161.0,22.6537,22.6949,22.629,22.6537,23161.0
2019-10-22 13:00:00,27.5,27.5,27.41,27.41,22895.0,22.6455,22.6455,22.5714,22.5714,22895.0
2019-10-22 13:30:00,27.41,27.43,27.39,27.39,11882.0,22.5714,22.5878,22.5549,22.5549,11882.0
2019-10-22 14:00:00,27.41,27.44,27.32,27.35,26126.0,22.5714,22.5961,22.4973,22.522,26126.0
2019-10-22 14:30:00,27.36,27.36,27.2,27.21,20955.0,22.5302,22.5302,22.3984,22.4067,20955.0
2019-10-22 15:00:00,27.22,27.22,27.15,27.2,23759.0,22.4149,22.4149,22.3573,22.3984,23759.0
2019-10-22 15:30:00,27.21,27.23,27.02,27.05,71296.0,22.4067,22.4232,22.2502,22.2749,71296.0
2019-10-23 09:30:00,26.97,27.4,26.94,27.25,36522.0,22.209,22.5631,22.1843,22.4396,36522.0
2019-10-23 10:00:00,27.21,27.38,27.16,27.38,49823.0,22.4067,22.5467,22.3655,22.5467,49823.0
2019-10-23 10:30:00,27.38,27.56,27.33,27.54,26393.0,22.5467,22.6949,22.5055,22.6784,26393.0
2019-10-23 11:00:00,27.54,27.73,27.53,27.73,60207.0,22.6784,22.8349,22.6702,22.8349,60207.0
2019-10-23 11:30:00,27.73,27.85,27.7,27.79,60373.0,22.8349,22.9337,22.8102,22.8843,60373.0
2019-10-23 12:00:00,27.77,27.8,27.48,27.49,37924.0,22.8678,22.8925,22.629,22.6373,37924.0
2019-10-23 12:30:00,27.51,27.52,27.28,27.35,47227.0,22.6537,22.662,22.4643,22.522,47227.0
2019-10-23 13:00:00,27.34,27.38,27.28,27.32,19122.0,22.5137,22.5467,22.4643,22.4973,19122.0
2019-10-23 13:30:00,27.32,27.36,27.22,27.35,26638.0,22.4973,22.5302,22.4149,22.522,26638.0
2019-10-23 14:00:00,27.35,27.37,27.14,27.16,47113.0,22.522,22.5384,22.349,22.3655,47113.0
2019-10-23 14:30:00,27.16,27.18,27.1,27.1,25175.0,22.3655,22.382,22.3161,22.3161,25175.0
2019-10-23 15:00:00,27.11,27.15,27.07,27.13,40514.0,22.3243,22.3573,22.2914,22.3408,40514.0
2019-10-23 15:30:00,27.13,27.44,27.1,27.43,153282.0,22.3408,22.5961,22.3161,22.5878,153282.0
2019-10-24 09:30:00,27.46,27.51,27.07,27.07,43404.0,22.6126,22.6537,22.2914,22.2914,43404.0
2019-10-24 10:00:00,27.07,27.07,26.85,26.96,42431.0,22.2914,22.2914,22.1102,22.2008,42431.0
2019-10-24 10:30:00,26.94,27.01,26.9,27.0,58134.0,22.1843,22.242,22.1514,22.2338,58134.0
2019-10-24 11:00:00,27.0,27.0,26.86,26.89,57811.0,22.2338,22.2338,22.1185,22.1432,57811.0
2019-10-24 11:30:00,26.89,26.89,26.72,26.76,46738.0,22.1432,22.1432,22.0032,22.0361,46738.0
2019-10-24 12:00:00,26.77,26.88,26.67,26.71,54260.0,22.0444,22.1349,21.962,21.9949,54260.0
2019-10-24 12:30:00,26.72,26.76,26.68,26.68,22716.0,22.0032,22.0361,21.9702,21.9702,22716.0
2019-10-24 13:00:00,26.7,26.8,26.64,26.69,51038.0,21.9867,22.0691,21.9373,21.9785,51038.0
2019-10-24 13:30:00,26.69,26.71,26.48,26.54,52838.0,21.9785,21.9949,21.8055,21.855,52838.0
2019-10-24 14:00:00,26.54,26.68,26.53,26.65,28135.0,21.855,21.9702,21.8467,21.9455,28135.0
2019-10-24 14:30:00,26.66,26.85,26.65,26.8,23054.0,21.9538,22.1102,21.9455,22.0691,23054.0
2019-10-24 15:00:00,26.79,27.01,26.78,27.0,93381.0,22.0608,22.242,22.0526,22.2338,93381.0
2019-10-24 15:30:00,27.0,27.33,26.99,27.07,265260.0,22.2338,22.5055,22.2255,22.2914,265260.0
2019-10-25 09:30:00,26.95,27.04,26.78,26.96,49811.0,22.1926,22.2667,22.0526,22.2008,49811.0
2019-10-25 10:00:00,26.99,27.19,26.99,27.15,121016.0,22.2255,22.3902,22.2255,22.3573,121016.0
2019-10-25 10:30:00,27.14,27.28,27.11,27.27,45428.0,22.349,22.4643,22.3243,22.4561,45428.0
2019-10-25 11:00:00,27.28,27.55,27.28,27.48,38600.0,22.4643,22.6867,22.4643,22.629,38600.0
2019-10-25 11:30:00,27.47,27.5,27.41,27.49,31452.0,22.6208,22.6455,22.5714,22.6373,31452.0
2019-10-25 12:00:00,27.5,27.5,27.45,27.49,23927.0,22.6455,22.6455,22.6043,22.6373,23927.0
2019-10-25 12:30:00,27.5,27.51,27.46,27.47,34720.0,22.6455,22.6537,22.6126,22.6208,34720.0
2019-10-25 13:00:00,27.48,27.51,27.45,27.49,72364.0,22.629,22.6537,22.6043,22.6373,72364.0
2019-10-25 13:30:00,27.48,27.5,27.46,27.5,20535.0,22.629,22.6455,22.6126,22.6455,20535.0
2019-10-25 14:00:00,27.49,27.55,27.46,27.5,30214.0,22.6373,22.6867,22.6126,22.6455,30214.0
2019-10-25 14:30:00,27.5,27.6,27.48,27.55,25868.0,22.6455,22.7278,22.629,22.6867,25868.0
2019-10-25 15:00:00,27.53,27.57,27.47,27.51,44376.0,22.6702,22.7031,22.6208,22.6537,44376.0
2019-10-25 15:30:00,27.52,27.58,27.29,27.33,131019.0,22.662,22.7114,22.4726,22.5055,131019.0
2019-10-28 09:30:00,27.5,27.53,27.21,27.22,27537.0,22.6455,22.6702,22.4067,22.4149,27537.0
2019-10-28 10:00:00,27.2,27.28,26.81,27.18,49454.0,22.3984,22.4643,22.0773,22.382,49454.0
2019-10-28 10:30:00,27.18,27.32,27.09,27.24,40610.0,22.382,22.4973,22.3079,22.4314,40610.0
2019-10-28 11:00:00,27.25,27.37,27.24,27.28,32059.0,22.4396,22.5384,22.4314,22.4643,32059.0
2019-10-28 11:30:00,27.27,27.43,27.25,27.43,69460.0,22.4561,22.5878,22.4396,22.5878,69460.0
2019-10-28 12:00:00,27.45,27.58,27.38,27.57,49314.0,22.6043,22.7114,22.5467,22.7031,49314.0
2019-10-28 12:30:00,27.57,27.59,27.51,27.57,96960.0,22.7031,22.7196,22.6537,22.7031,96960.0
2019-10-28 13:00:00,27.58,27.58,27.43,27.52,152539.0,22.7114,22.7114,22.5878,22.662,152539.0
2019-10-28 13:30:00,27.52,27.66,27.5,27.6,142821.0,22.662,22.7772,22.6455,22.7278,142821.0
2019-10-28 14:00:00,27.6,27.83,27.59,27.82,132243.0,22.7278,22.9172,22.7196,22.909,132243.0
2019-10-28 14:30:00,27.81,27.93,27.79,27.84,67126.0,22.9008,22.9996,22.8843,22.9255,67126.0
2019-10-28 15:00:00,27.85,27.85,27.71,27.79,66339.0,22.9337,22.9337,22.8184,22.8843,66339.0
2019-10-28 15:30:00,27.78,27.79,27.47,27.48,127640.0,22.8761,22.8843,22.6208,22.629,127640.0
2019-10-29 09:30:00,27.34,27.86,27.34,27.54,57284.0,22.5137,22.9419,22.5137,22.6784,57284.0
2019-10-29 10:00:00,27.54,27.72,27.44,27.61,55337.0,22.6784,22.8267,22.5961,22.7361,55337.0
2019-10-29 10:30:00,27.59,27.67,27.46,27.47,172861.0,22.7196,22.7855,22.6126,22.6208,172861.0
2019-10-29 11:00:00,27.49,27.59,27.45,27.48,43189.0,22.6373,22.7196,22.6043,22.629,43189.0
2019-10-29 11:30:00,27.5,27.59,27.44,27.44,45350.0,22.6455,22.7196,22.5961,22.5961,45350.0
2019-10-29 12:00:00,27.44,27.53,27.42,27.5,33025.0,22.5961,22.6702,22.5796,22.6455,33025.0
2019-10-29 12:30:00,27.51,27.55,27.5,27.52,35267.0,22.6537,22.6867,22.6455,22.662,35267.0
2019-10-29 13:00:00,27.53,27.53,27.43,27.45,32452.0,22.6702,22.6702,22.5878,22.6043,32452.0
2019-10-29 13:30:00,27.46,27.54,27.46,27.5,53926.0,22.6126,22.6784,22.6126,22.6455,53926.0
2019-10-29 14:00:00,27.47,27.54,27.43,27.44,35679.0,22.6208,22.6784,22.5878,22.5961,35679.0
2019-10-29 14:30:00,27.44,27.56,27.43,27.44,37694.0,22.5961,22.6949,22.5878,22.5961,37694.0
2019-10-29 15:00:00,27.46,27.54,27.44,27.45,48617.0,22.6126,22.6784,22.5961,22.6043,48617.0
2019-10-29 15:30:00,27.46,27.54,27.46,27.5,77455.0,22.6126,22.6784,22.6126,22.6455,77455.0
2019-10-30 09:30:00,27.42,27.47,27.38,27.46,25439.0,22.5796,22.6208,22.5467,22.6126,25439.0
2019-10-30 10:00:00,27.49,27.53,27.3,27.43,71777.0,22.6373,22.6702,22.4808,22.5878,71777.0
2019-10-30 10:30:00,27.41,27.65,27.39,27.65,44397.0,22.5714,22.769,22.5549,22.769,44397.0
2019-10-30 11:00:00,27.66,27.78,27.62,27.77,44419.0,22.7772,22.8761,22.7443,22.8678,44419.0
2019-10-30 11:30:00,27.77,27.82,27.49,27.5,56954.0,22.8678,22.909,22.6373,22.6455,56954.0
2019-10-30 12:00:00,27.5,27.55,27.45,27.45,43211.0,22.6455,22.6867,22.6043,22.6043,43211.0
2019-10-30 12:30:00,27.46,27.48,27.4,27.42,21168.0,22.6126,22.629,22.5631,22.5796,21168.0
2019-10-30 13:00:00,27.42,27.44,27.4,27.41,16278.0,22.5796,22.5961,22.5631,22.5714,16278.0
2019-10-30 13:30:00,27.4,27.41,27.32,27.34,22557.0,22.5631,22.5714,22.4973,22.5137,22557.0
2019-10-30 14:00:00,27.34,27.45,27.29,27.37,20551.0,22.5137,22.6043,22.4726,22.5384,20551.0
2019-10-30 14:30:00,27.37,27.47,27.32,27.42,20016.0,22.5384,22.6208,22.4973,22.5796,20016.0
2019-10-30 15:00:00,27.42,27.5,27.36,27.37,42890.0,22.5796,22.6455,22.5302,22.5384,42890.0
2019-10-30 15:30:00,27.36,27.65,27.36,27.54,200928.0,22.5302,22.769,22.5302,22.6784,200928.0
2019-10-31 09:30:00,27.96,27.96,27.3,27.4,55766.0,23.0243,23.0243,22.4808,22.5631,55766.0
2019-10-31 10:00:00,27.42,27.74,27.24,27.6,39210.0,22.5796,22.8431,22.4314,22.7278,39210.0
2019-10-31 10:30:00,27.53,27.75,27.19,27.71,66755.0,22.6702,22.8514,22.3902,22.8184,66755.0
2019-10-31 11:00:00,27.69,27.82,27.52,27.53,53161.0,22.8019,22.909,22.662,22.6702,53161.0
2019-10-31 11:30:00,27.57,27.61,27.46,27.55,28347.0,22.7031,22.7361,22.6126,22.6867,28347.0
2019-10-31 12:00:00,27.54,27.55,27.45,27.46,38796.0,22.6784,22.6867,22.6043,22.6126,38796.0
2019-10-31 12:30:00,27.45,27.45,27.26,27.4,18032.0,22.6043,22.6043,22.4479,22.5631,18032.0
2019-10-31 13:00:00,27.37,27.5,27.34,27.5,13275.0,22.5384,22.6455,22.5137,22.6455,13275.0
2019-10-31 13:30:00,27.48,27.51,27.36,27.46,30998.0,22.629,22.6537,22.5302,22.6126,30998.0
2019-10-31 14:00:00,27.46,27.5,27.4,27.49,32030.0,22.6126,22.6455,22.5631,22.6373,32030.0
2019-10-31 14:30:00,27.44,27.5,27.44,27.45,18405.0,22.5961,22.6455,22.5961,22.6043,18405.0
2019-10-31 15:00:00,27.44,27.48,27.34,27.4,41597.0,22.5961,22.629,22.5137,22.5631,41597.0
2019-10-31 15:30:00,27.41,27.51,27.18,27.29,187769.0,22.5714,22.6537,22.382,22.4726,187769.0
2019-11-01 09:30:00,27.5,27.51,27.3,27.46,22403.0,22.6455,22.6537,22.4808,22.6126,22403.0
2019-11-01 10:00:00,27.45,27.52,27.43,27.48,77001.0,22.6043,22.662,22.5878,22.629,77001.0
2019-11-01 10:30:00,27.49,27.5,27.34,27.37,58301.0,22.6373,22.6455,22.5137,22.5384,58301.0
2019-11-01 11:00:00,27.37,27.5,27.36,27.38,39317.0,22.5384,22.6455,22.5302,22.5467,39317.0
2019-11-01 11:30:00,27.38,27.5,27.36,27.46,66712.0,22.5467,22.6455,22.5302,22.6126,66712.0
2019-11-01 12:00:00,27.47,27.5,27.45,27.46,34593.0,22.6208,22.6455,22.6043,22.6126,34593.0
2019-11-01 12:30:00,27.47,27.51,27.45,27.47,43721.0,22.6208,22.6537,22.6043,22.6208,43721.0
2019-11-01 13:00:00,27.46,27.52,27.46,27.5,49089.0,22.6126,22.662,22.6126,22.6455,49089.0
2019-11-01 13:30:00,27.5,27.63,27.25,27.62,263964.0,22.6455,22.7525,22.4396,22.7443,263964.0
2019-11-01 14:00:00,27.64,27.76,27.57,27.76,20105.0,22.7608,22.8596,22.7031,22.8596,20105.0
2019-11-01 14:30:00,27.77,27.95,27.72,27.93,34079.0,22.8678,23.0161,22.8267,22.9996,34079.0
2019-11-01 15:00:00,27.94,28.03,27.93,28.03,136228.0,23.0078,23.0819,22.9996,23.0819,136228.0
2019-11-01 15:30:00,28.04,28.04,27.91,27.99,146536.0,23.0902,23.0902,22.9831,23.049,146536.0
2019-11-04 09:30:00,28.07,28.13,27.92,27.92,263875.0,23.1149,23.1643,22.9913,22.9913,263875.0
2019-11-04 10:00:00,27.91,28.03,27.85,28.0,46662.0,22.9831,23.0819,22.9337,23.0572,46662.0
2019-11-04 10:30:00,28.0,28.03,27.88,27.89,78581.0,23.0572,23.0819,22.9584,22.9666,78581.0
2019-11-04 11:00:00,27.88,27.92,27.86,27.86,39388.0,22.9584,22.9913,22.9419,22.9419,39388.0
2019-11-04 11:30:00,27.85,27.85,27.78,27.8,22732.0,22.9337,22.9337,22.8761,22.8925,22732.0
2019-11-04 12:00:00,27.78,27.96,27.75,27.92,36604.0,22.8761,23.0243,22.8514,22.9913,36604.0
2019-11-04 12:30:00,27.92,28.06,27.91,27.99,35796.0,22.9913,23.1066,22.9831,23.049,35796.0
2019-11-04 13:00:00,28.0,28.03,27.96,27.99,43210.0,23.0572,23.0819,23.0243,23.049,43210.0
2019-11-04 13:30:00,27.99,28.02,27.95,27.99,14101.0,23.049,23.0737,23.0161,23.049,14101.0
2019-11-04 14:00:00,28.01,28.07,27.98,28.04,25491.0,23.0655,23.1149,23.0408,23.0902,25491.0
2019-11-04 14:30:00,28.04,28.06,27.98,28.0,17704.0,23.0902,23.1066,23.0408,23.0572,17704.0
2019-11-04 15:00:00,27.99,28.0,27.87,27.91,55365.0,23.049,23.0572,22.9502,22.9831,55365.0
2019-11-04 15:30:00,27.92,28.04,27.89,27.93,86426.0,22.9913,23.0902,22.9666,22.9996,86426.0
2019-11-05 09:30:00,28.15,28.18,27.57,27.58,64016.0,23.1807,23.2055,22.7031,22.7114,64016.0
2019-11-05 10:00:00,27.63,27.75,27.61,27.7,32878.0,22.7525,22.8514,22.7361,22.8102,32878.0
2019-11-05 10:30:00,27.68,27.86,27.55,27.84,52642.0,22.7937,22.9419,22.6867,22.9255,52642.0
2019-11-05 11:00:00,27.82,28.0,27.82,27.96,32293.0,22.909,23.0572,22.909,23.0243,32293.0
2019-11-05 11:30:00,27.95,28.12,27.94,28.0,84846.0,23.0161,23.156,23.0078,23.0572,84846.0
2019-11-05 12:00:00,27.99,28.01,27.88,27.97,38036.0,23.049,23.0655,22.9584,23.0325,38036.0
2019-11-05 12:30:00,27.92,28.02,27.92,28.0,23611.0,22.9913,23.0737,22.9913,23.0572,23611.0
2019-11-05 13:00:00,28.0,28.14,27.98,28.11,96487.0,23.0572,23.1725,23.0408,23.1478,96487.0
2019-11-05 13:30:00,28.09,28.1,28.05,28.08,34108.0,23.1313,23.1396,23.0984,23.1231,34108.0
2019-11-05 14:00:00,28.07,28.2,28.0,28.02,80011.0,23.1149,23.2219,23.0572,23.0737,80011.0
2019-11-05 14:30:00,28.01,28.1,28.0,28.02,93784.0,23.0655,23.1396,23.0572,23.0737,93784.0
2019-11-05 15:00:00,28.02,28.03,27.92,27.98,33341.0,23.0737,23.0819,22.9913,23.0408,33341.0
2019-11-05 15:30:00,27.98,28.01,27.95,28.0,94965.0,23.0408,23.0655,23.0161,23.0572,94965.0
2019-11-06 09:30:00,27.8,28.0,27.68,27.81,46291.0,22.8925,23.0572,22.7937,22.9008,46291.0
2019-11-06 10:00:00,27.78,27.93,27.78,27.86,40328.0,22.8761,22.9996,22.8761,22.9419,40328.0
2019-11-06 10:30:00,27.84,27.88,27.66,27.72,286677.0,22.9255,22.9584,22.7772,22.8267,286677.0
2019-11-06 11:00:00,27.73,27.91,27.72,27.79,35128.0,22.8349,22.9831,22.8267,22.8843,35128.0
2019-11-06 11:30:00,27.79,27.85,27.6,27.63,36079.0,22.8843,22.9337,22.7278,22.7525,36079.0
2019-11-06 12:00:00,27.63,27.7,27.56,27.56,39202.0,22.7525,22.8102,22.6949,22.6949,39202.0
2019-11-06 12:30:00,27.57,27.63,27.53,27.63,30441.0,22.7031,22.7525,22.6702,22.7525,30441.0
2019-11-06 13:00:00,27.65,27.65,27.45,27.46,111334.0,22.769,22.769,22.6043,22.6126,111334.0
2019-11-06 13:30:00,27.46,27.46,27.37,27.44,61128.0,22.6126,22.6126,22.5384,22.5961,61128.0
2019-11-06 14:00:00,27.43,27.49,27.39,27.44,81520.0,22.5878,22.6373,22.5549,22.5961,81520.0
2019-11-06 14:30:00,27.43,27.44,27.43,27.44,69875.0,22.5878,22.5961,22.5878,22.5961,69875.0
2019-11-06 15:00:00,27.44,27.5,27.37,27.48,105672.0,22.5961,22.6455,22.5384,22.629,105672.0
2019-11-06 15:30:00,27.49,27.59,27.44,27.56,300882.0,22.6373,22.7196,22.5961,22.6949,300882.0
2019-11-07 09:30:00,27.82,27.92,27.57,27.68,59049.0,22.909,22.9913,22.7031,22.7937,59049.0
2019-11-07 10:00:00,27.69,27.96,27.57,27.65,73634.0,22.8019,23.0243,22.7031,22.769,73634.0
2019-11-07 10:30:00,27.64,27.66,27.27,27.31,86978.0,22.7608,22.7772,22.4561,22.489,86978.0
2019-11-07 11:00:00,27.3,27.51,27.21,27.48,104520.0,22.4808,22.6537,22.4067,22.629,104520.0
2019-11-07 11:30:00,27.49,27.63,27.41,27.49,42497.0,22.6373,22.7525,22.5714,22.6373,42497.0
2019-11-07 12:00:00,27.5,27.55,27.43,27.5,27217.0,22.6455,22.6867,22.5878,22.6455,27217.0
2019-11-07 12:30:00,27.51,27.65,27.48,27.64,24771.0,22.6537,22.769,22.629,22.7608,24771.0
2019-11-07 13:00:00,27.63,27.68,27.61,27.67,26551.0,22.7525,22.7937,22.7361,22.7855,26551.0
2019-11-07 13:30:00,27.67,27.67,27.52,27.58,39999.0,22.7855,22.7855,22.662,22.7114,39999.0
2019-11-07 14:00:00,27.59,27.69,27.57,27.63,34334.0,22.7196,22.8019,22.7031,22.7525,34334.0
2019-11-07 14:30:00,27.63,27.66,27.55,27.55,27166.0,22.7525,22.7772,22.6867,22.6867,27166.0
2019-11-07 15:00:00,27.53,27.56,27.5,27.51,37637.0,22.6702,22.6949,22.6455,22.6537,37637.0
2019-11-07 15:30:00,27.51,27.58,27.49,27.5,111886.0,22.6537,22.7114,22.6373,22.6455,111886.0
2019-11-08 09:30:00,27.17,27.38,27.08,27.24,39999.0,22.627,22.8019,22.552,22.6853,39999.0
2019-11-08 10:00:00,27.26,27.37,27.18,27.33,23047.0,22.7019,22.7935,22.6353,22.7602,23047.0
2019-11-08 10:30:00,27.3,27.42,27.26,27.35,23665.0,22.7352,22.8352,22.7019,22.7769,23665.0
2019-11-08 11:00:00,27.36,27.44,27.32,27.34,23657.0,22.7852,22.8518,22.7519,22.7685,23657.0
2019-11-08 11:30:00,27.35,27.47,27.34,27.46,23762.0,22.7769,22.8768,22.7685,22.8685,23762.0
2019-11-08 12:00:00,27.46,27.52,27.43,27.52,18681.0,22.8685,22.9184,22.8435,22.9184,18681.0
2019-11-08 12:30:00,27.53,27.59,27.47,27.51,41025.0,22.9268,22.9767,22.8768,22.9101,41025.0
2019-11-08 13:00:00,27.52,27.58,27.5,27.57,23193.0,22.9184,22.9684,22.9018,22.9601,23193.0
2019-11-08 13:30:00,27.58,27.6,27.51,27.59,18481.0,22.9684,22.9851,22.9101,22.9767,18481.0
2019-11-08 14:00:00,27.61,27.62,27.4,27.46,34430.0,22.9934,23.0017,22.8185,22.8685,34430.0
2019-11-08 14:30:00,27.47,27.5,27.43,27.44,23941.0,22.8768,22.9018,22.8435,22.8518,23941.0
2019-11-08 15:00:00,27.46,27.5,27.45,27.48,18558.0,22.8685,22.9018,22.8602,22.8851,18558.0
2019-11-08 15:30:00,27.47,27.47,27.24,27.39,148128.0,22.8768,22.8768,22.6853,22.8102,148128.0
2019-11-11 09:30:00,27.2,27.5,27.11,27.43,27493.0,22.652,22.9018,22.577,22.8435,27493.0
2019-11-11 10:00:00,27.44,27.6,27.35,27.37,30608.0,22.8518,22.9851,22.7769,22.7935,30608.0
2019-11-11 10:30:00,27.36,27.43,27.34,27.42,20303.0,22.7852,22.8435,22.7685,22.8352,20303.0
2019-11-11 11:00:00,27.4,27.42,27.34,27.4,18864.0,22.8185,22.8352,22.7685,22.8185,18864.0
2019-11-11 11:30:00,27.41,27.41,27.34,27.36,14327.0,22.8268,22.8268,22.7685,22.7852,14327.0
2019-11-11 12:00:00,27.36,27.44,27.34,27.42,19475.0,22.7852,22.8518,22.7685,22.8352,19475.0
2019-11-11 12:30:00,27.41,27.44,27.36,27.37,12883.0,22.8268,22.8518,22.7852,22.7935,12883.0
2019-11-11 13:00:00,27.38,27.44,27.36,27.4,31377.0,22.8019,22.8518,22.7852,22.8185,31377.0
2019-11-11 13:30:00,27.39,27.57,27.39,27.54,19627.0,22.8102,22.9601,22.8102,22.9351,19627.0
2019-11-11 14:00:00,27.54,27.55,27.46,27.5,12343.0,22.9351,22.9434,22.8685,22.9018,12343.0
2019-11-11 14:30:00,27.5,27.53,27.48,27.5,15969.0,22.9018,22.9268,22.8851,22.9018,15969.0
2019-11-11 15:00:00,27.5,27.55,27.45,27.55,28715.0,22.9018,22.9434,22.8602,22.9434,28715.0
2019-11-11 15:30:00,27.55,27.62,27.48,27.55,99414.0,22.9434,23.0017,22.8851,22.9434,99414.0
2019-11-12 09:30:00,27.65,27.7,27.4,27.51,29884.0,23.0267,23.0683,22.8185,22.9101,29884.0
2019-11-12 10:00:00,27.53,27.68,27.5,27.63,23576.0,22.9268,23.0517,22.9018,23.0101,23576.0
2019-11-12 10:30:00,27.63,27.77,27.62,27.64,24096.0,23.0101,23.1266,23.0017,23.0184,24096.0
2019-11-12 11:00:00,27.63,27.68,27.58,27.62,20578.0,23.0101,23.0517,22.9684,23.0017,20578.0
2019-11-12 11:30:00,27.6,27.75,27.59,27.75,14656.0,22.9851,23.11,22.9767,23.11,14656.0
2019-11-12 12:00:00,27.75,27.81,27.63,27.81,101329.0,23.11,23.16,23.0101,23.16,101329.0
2019-11-12 12:30:00,27.81,27.97,27.74,27.78,64505.0,23.16,23.2932,23.1017,23.135,64505.0
2019-11-12 13:00:00,27.81,27.97,27.76,27.89,57029.0,23.16,23.2932,23.1183,23.2266,57029.0
2019-11-12 13:30:00,27.88,27.88,27.75,27.83,59779.0,23.2183,23.2183,23.11,23.1766,59779.0
2019-11-12 14:00:00,27.84,27.85,27.72,27.72,61661.0,23.1849,23.1933,23.085,23.085,61661.0
2019-11-12 14:30:00,27.72,27.8,27.59,27.64,66444.0,23.085,23.1516,22.9767,23.0184,66444.0
2019-11-12 15:00:00,27.63,27.8,27.63,27.77,66281.0,23.0101,23.1516,23.0101,23.1266,66281.0
2019-11-12 15:30:00,27.79,27.93,27.78,27.93,177612.0,23.1433,23.2599,23.135,23.2599,177612.0
2019-11-13 09:30:00,27.88,28.0,27.62,28.0,44220.0,23.2183,23.3182,23.0017,23.3182,44220.0
2019-11-13 10:00:00,28.0,28.01,27.95,27.99,78039.0,23.3182,23.3265,23.2765,23.3099,78039.0
2019-11-13 10:30:00,27.99,28.0,27.87,27.89,62793.0,23.3099,23.3182,23.2099,23.2266,62793.0
2019-11-13 11:00:00,27.89,27.97,27.86,27.91,34261.0,23.2266,23.2932,23.2016,23.2432,34261.0
2019-11-13 11:30:00,27.91,27.99,27.89,27.98,50204.0,23.2432,23.3099,23.2266,23.3015,50204.0
2019-11-13 12:00:00,27.96,28.0,27.9,27.9,66916.0,23.2849,23.3182,23.2349,23.2349,66916.0
2019-11-13 12:30:00,27.9,27.93,27.76,27.83,70561.0,23.2349,23.2599,23.1183,23.1766,70561.0
2019-11-13 13:00:00,27.83,27.89,27.78,27.84,79102.0,23.1766,23.2266,23.135,23.1849,79102.0
2019-11-13 13:30:00,27.84,27.87,27.64,27.64,63233.0,23.1849,23.2099,23.0184,23.0184,63233.0
2019-11-13 14:00:00,27.64,27.7,27.59,27.63,96388.0,23.0184,23.0683,22.9767,23.0101,96388.0
2019-11-13 14:30:00,27.63,27.78,27.61,27.76,74345.0,23.0101,23.135,22.9934,23.1183,74345.0
2019-11-13 15:00:00,27.76,27.87,27.76,27.79,76023.0,23.1183,23.2099,23.1183,23.1433,76023.0
2019-11-13 15:30:00,27.79,27.98,27.78,27.95,200166.0,23.1433,23.3015,23.135,23.2765,200166.0
2019-11-14 09:30:00,27.91,28.02,27.91,28.0,56370.0,23.2432,23.3348,23.2432,23.3182,56370.0
2019-11-14 10:00:00,27.99,28.12,27.96,28.08,53565.0,23.3099,23.4181,23.2849,23.3848,53565.0
2019-11-14 10:30:00,28.08,28.16,28.04,28.15,43358.0,23.3848,23.4514,23.3515,23.4431,43358.0
2019-11-14 11:00:00,28.15,28.16,27.99,28.04,65916.0,23.4431,23.4514,23.3099,23.3515,65916.0
2019-11-14 11:30:00,28.04,28.15,28.02,28.05,44008.0,23.3515,23.4431,23.3348,23.3598,44008.0
2019-11-14 12:00:00,28.04,28.07,27.97,28.06,45591.0,23.3515,23.3765,23.2932,23.3682,45591.0
2019-11-14 12:30:00,28.06,28.07,27.97,28.05,61703.0,23.3682,23.3765,23.2932,23.3598,61703.0
2019-11-14 13:00:00,28.04,28.09,28.0,28.08,56113.0,23.3515,23.3931,23.3182,23.3848,56113.0
2019-11-14 13:30:00,28.09,28.14,28.03,28.05,59382.0,23.3931,23.4348,23.3432,23.3598,59382.0
2019-11-14 14:00:00,28.03,28.05,27.96,27.97,48521.0,23.3432,23.3598,23.2849,23.2932,48521.0
2019-11-14 14:30:00,27.97,28.06,27.97,27.98,35326.0,23.2932,23.3682,23.2932,23.3015,35326.0
2019-11-14 15:00:00,27.98,28.07,27.9,28.07,45870.0,23.3015,23.3765,23.2349,23.3765,45870.0
2019-11-14 15:30:00,28.07,28.15,28.06,28.15,144426.0,23.3765,23.4431,23.3682,23.4431,144426.0
2019-11-15 09:30:00,28.2,28.39,28.07,28.28,40403.0,23.4847,23.643,23.3765,23.5514,40403.0
2019-11-15 10:00:00,28.26,28.36,28.23,28.29,12496.0,23.5347,23.618,23.5097,23.5597,12496.0
2019-11-15 10:30:00,28.29,28.29,28.21,28.29,23015.0,23.5597,23.5597,23.4931,23.5597,23015.0
2019-11-15 11:00:00,28.28,28.3,28.21,28.29,22328.0,23.5514,23.568,23.4931,23.5597,22328.0
2019-11-15 11:30:00,28.3,28.47,28.3,28.44,25476.0,23.568,23.7096,23.568,23.6846,25476.0
2019-11-15 12:00:00,28.44,28.48,28.36,28.38,32508.0,23.6846,23.7179,23.618,23.6346,32508.0
2019-11-15 12:30:00,28.38,28.42,28.35,28.4,5309.0,23.6346,23.668,23.6097,23.6513,5309.0
2019-11-15 13:00:00,28.4,28.45,28.37,28.39,18710.0,23.6513,23.6929,23.6263,23.643,18710.0
2019-11-15 13:30:00,28.39,28.43,28.39,28.39,12465.0,23.643,23.6763,23.643,23.643,12465.0
2019-11-15 14:00:00,28.39,28.42,28.39,28.39,8783.0,23.643,23.668,23.643,23.643,8783.0
2019-11-15 14:30:00,28.4,28.43,28.37,28.37,13368.0,23.6513,23.6763,23.6263,23.6263,13368.0
2019-11-15 15:00:00,28.35,28.37,28.27,28.27,19935.0,23.6097,23.6263,23.543,23.543,19935.0
2019-11-15 15:30:00,28.27,28.41,28.21,28.4,54606.0,23.543,23.6596,23.4931,23.6513,54606.0
2019-11-18 09:30:00,28.4,28.44,28.26,28.39,50160.0,23.6513,23.6846,23.5347,23.643,50160.0
2019-11-18 10:00:00,28.38,28.48,28.35,28.36,46362.0,23.6346,23.7179,23.6097,23.618,46362.0
2019-11-18 10:30:00,28.38,28.53,28.38,28.45,67861.0,23.6346,23.7596,23.6346,23.6929,67861.0
2019-11-18 11:00:00,28.45,28.49,28.37,28.39,62458.0,23.6929,23.7263,23.6263,23.643,62458.0
2019-11-18 11:30:00,28.39,28.45,28.37,28.44,53173.0,23.643,23.6929,23.6263,23.6846,53173.0
2019-11-18 12:00:00,28.45,28.45,28.37,28.37,26555.0,23.6929,23.6929,23.6263,23.6263,26555.0
2019-11-18 12:30:00,28.37,28.42,28.36,28.4,33818.0,23.6263,23.668,23.618,23.6513,33818.0
2019-11-18 13:00:00,28.41,28.45,28.4,28.42,33182.0,23.6596,23.6929,23.6513,23.668,33182.0
2019-11-18 13:30:00,28.42,28.42,28.37,28.39,26625.0,23.668,23.668,23.6263,23.643,26625.0
2019-11-18 14:00:00,28.39,28.43,28.37,28.38,53346.0,23.643,23.6763,23.6263,23.6346,53346.0
2019-11-18 14:30:00,28.39,28.4,28.33,28.34,40031.0,23.643,23.6513,23.593,23.6013,40031.0
2019-11-18 15:00:00,28.34,28.35,28.28,28.32,68539.0,23.6013,23.6097,23.5514,23.5847,68539.0
2019-11-18 15:30:00,28.32,28.36,28.24,28.32,173815.0,23.5847,23.618,23.5181,23.5847,173815.0
2019-11-19 09:30:00,28.43,28.48,28.27,28.34,43094.0,23.6763,23.7179,23.543,23.6013,43094.0
2019-11-19 10:00:00,28.34,28.35,28.17,28.22,36503.0,23.6013,23.6097,23.4598,23.5014,36503.0
2019-11-19 10:30:00,28.23,28.28,28.2,28.24,41255.0,23.5097,23.5514,23.4847,23.5181,41255.0
2019-11-19 11:00:00,28.24,28.33,28.22,28.33,41689.0,23.5181,23.593,23.5014,23.593,41689.0
2019-11-19 11:30:00,28.32,28.37,28.26,28.26,26230.0,23.5847,23.6263,23.5347,23.5347,26230.0
2019-11-19 12:00:00,28.26,28.28,28.23,28.28,57108.0,23.5347,23.5514,23.5097,23.5514,57108.0
2019-11-19 12:30:00,28.27,28.37,28.24,28.37,32165.0,23.543,23.6263,23.5181,23.6263,32165.0
2019-11-19 13:00:00,28.37,28.4,28.34,28.38,42214.0,23.6263,23.6513,23.6013,23.6346,42214.0
2019-11-19 13:30:00,28.38,28.39,28.31,28.31,23527.0,23.6346,23.643,23.5764,23.5764,23527.0
2019-11-19 14:00:00,28.31,28.36,28.25,28.32,46991.0,23.5764,23.618,23.5264,23.5847,46991.0
2019-11-19 14:30:00,28.32,28.33,28.27,28.29,34197.0,23.5847,23.593,23.543,23.5597,34197.0
2019-11-19 15:00:00,28.29,28.31,28.27,28.3,30573.0,23.5597,23.5764,23.543,23.568,30573.0
2019-11-19 15:30:00,28.3,28.41,28.28,28.38,185723.0,23.568,23.6596,23.5514,23.6346,185723.0
2019-11-20 09:30:00,28.24,28.57,28.24,28.55,49956.0,23.5181,23.7929,23.5181,23.7762,49956.0
2019-11-20 10:00:00,28.56,28.7,28.55,28.63,74884.0,23.7846,23.9011,23.7762,23.8428,74884.0
2019-11-20 10:30:00,28.63,28.78,28.62,28.77,55176.0,23.8428,23.9678,23.8345,23.9594,55176.0
2019-11-20 11:00:00,28.77,28.84,28.76,28.77,22352.0,23.9594,24.0177,23.9511,23.9594,22352.0
2019-11-20 11:30:00,28.76,28.81,28.75,28.8,20109.0,23.9511,23.9927,23.9428,23.9844,20109.0
2019-11-20 12:00:00,28.81,28.81,28.7,28.75,16485.0,23.9927,23.9927,23.9011,23.9428,16485.0
2019-11-20 12:30:00,28.75,28.75,28.49,28.52,20664.0,23.9428,23.9428,23.7263,23.7512,20664.0
2019-11-20 13:00:00,28.5,28.54,28.29,28.38,69477.0,23.7346,23.7679,23.5597,23.6346,69477.0
2019-11-20 13:30:00,28.35,28.45,28.3,28.44,34571.0,23.6097,23.6929,23.568,23.6846,34571.0
2019-11-20 14:00:00,28.44,28.44,28.35,28.37,33451.0,23.6846,23.6846,23.6097,23.6263,33451.0
2019-11-20 14:30:00,28.37,28.43,28.36,28.43,30206.0,23.6263,23.6763,23.618,23.6763,30206.0
2019-11-20 15:00:00,28.44,28.55,28.43,28.54,23383.0,23.6846,23.7762,23.6763,23.7679,23383.0
2019-11-20 15:30:00,28.53,28.68,28.53,28.58,157944.0,23.7596,23.8845,23.7596,23.8012,157944.0
2019-11-21 09:30:00,28.46,28.96,28.43,28.6,71533.0,23.7013,24.1177,23.6763,23.8179,71533.0
2019-11-21 10:00:00,28.6,28.69,28.52,28.62,9544.0,23.8179,23.8928,23.7512,23.8345,9544.0
2019-11-21 10:30:00,28.61,28.8,28.59,28.69,42710.0,23.8262,23.9844,23.8095,23.8928,42710.0
2019-11-21 11:00:00,28.68,28.77,28.46,28.49,60056.0,23.8845,23.9594,23.7013,23.7263,60056.0
2019-11-21 11:30:00,28.48,28.58,28.46,28.53,43077.0,23.7179,23.8012,23.7013,23.7596,43077.0
2019-11-21 12:00:00,28.53,28.64,28.53,28.64,21228.0,23.7596,23.8512,23.7596,23.8512,21228.0
2019-11-21 12:30:00,28.63,28.68,28.61,28.62,24190.0,23.8428,23.8845,23.8262,23.8345,24190.0
2019-11-21 13:00:00,28.61,28.65,28.61,28.63,10327.0,23.8262,23.8595,23.8262,23.8428,10327.0
2019-11-21 13:30:00,28.63,28.65,28.57,28.57,20459.0,23.8428,23.8595,23.7929,23.7929,20459.0
2019-11-21 14:00:00,28.57,28.63,28.53,28.55,22135.0,23.7929,23.8428,23.7596,23.7762,22135.0
2019-11-21 14:30:00,28.54,28.56,28.5,28.5,23733.0,23.7679,23.7846,23.7346,23.7346,23733.0
2019-11-21 15:00:00,28.5,28.55,28.48,28.52,41922.0,23.7346,23.7762,23.7179,23.7512,41922.0
2019-11-21 15:30:00,28.52,28.62,28.5,28.54,137599.0,23.7512,23.8345,23.7346,23.7679,137599.0
2019-11-22 09:30:00,28.76,28.76,28.57,28.73,12560.0,23.9511,23.9511,23.7929,23.9261,12560.0
2019-11-22 10:00:00,28.71,28.73,28.55,28.56,30046.0,23.9095,23.9261,23.7762,23.7846,30046.0
2019-11-22 10:30:00,28.56,28.61,28.55,28.6,16458.0,23.7846,23.8262,23.7762,23.8179,16458.0
2019-11-22 11:00:00,28.6,28.61,28.52,28.58,18435.0,23.8179,23.8262,23.7512,23.8012,18435.0
2019-11-22 11:30:00,28.58,28.63,28.56,28.6,16748.0,23.8012,23.8428,23.7846,23.8179,16748.0
2019-11-22 12:00:00,28.6,28.61,28.52,28.53,29514.0,23.8179,23.8262,23.7512,23.7596,29514.0
2019-11-22 12:30:00,28.52,28.53,28.51,28.53,30367.0,23.7512,23.7596,23.7429,23.7596,30367.0
2019-11-22 13:00:00,28.51,28.56,28.51,28.55,20037.0,23.7429,23.7846,23.7429,23.7762,20037.0
2019-11-22 13:30:00,28.55,28.6,28.5,28.59,24071.0,23.7762,23.8179,23.7346,23.8095,24071.0
2019-11-22 14:00:00,28.6,28.6,28.52,28.53,20601.0,23.8179,23.8179,23.7512,23.7596,20601.0
2019-11-22 14:30:00,28.53,28.58,28.51,28.53,26819.0,23.7596,23.8012,23.7429,23.7596,26819.0
2019-11-22 15:00:00,28.52,28.57,28.52,28.54,24198.0,23.7512,23.7929,23.7512,23.7679,24198.0
2019-11-22 15:30:00,28.54,28.65,28.53,28.61,104923.0,23.7679,23.8595,23.7596,23.8262,104923.0
2019-11-25 09:30:00,29.0,29.04,28.68,29.0,145055.0,24.151,24.1843,23.8845,24.151,145055.0
2019-11-25 10:00:00,29.0,29.1,28.97,29.04,102655.0,24.151,24.2343,24.126,24.1843,102655.0
2019-11-25 10:30:00,29.05,29.05,28.92,29.0,51328.0,24.1926,24.1926,24.0844,24.151,51328.0
2019-11-25 11:00:00,29.0,29.07,28.97,28.99,71872.0,24.151,24.2093,24.126,24.1427,71872.0
2019-11-25 11:30:00,28.99,29.09,28.99,29.03,32990.0,24.1427,24.2259,24.1427,24.176,32990.0
2019-11-25 12:00:00,29.03,29.11,29.02,29.02,34738.0,24.176,24.2426,24.1676,24.1676,34738.0
2019-11-25 12:30:00,29.01,29.08,28.99,29.03,65555.0,24.1593,24.2176,24.1427,24.176,65555.0
2019-11-25 13:00:00,29.03,29.09,29.02,29.05,28615.0,24.176,24.2259,24.1676,24.1926,28615.0
2019-11-25 13:30:00,29.05,29.08,29.02,29.08,41804.0,24.1926,24.2176,24.1676,24.2176,41804.0
2019-11-25 14:00:00,29.07,29.08,29.0,29.02,37466.0,24.2093,24.2176,24.151,24.1676,37466.0
2019-11-25 14:30:00,29.02,29.06,29.0,29.02,42376.0,24.1676,24.2009,24.151,24.1676,42376.0
2019-11-25 15:00:00,29.02,29.07,29.01,29.01,42395.0,24.1676,24.2093,24.1593,24.1593,42395.0
2019-11-25 15:30:00,29.01,29.04,28.84,28.9,219433.0,24.1593,24.1843,24.0177,24.0677,219433.0
2019-11-26 09:30:00,28.83,29.3,28.83,29.3,123759.0,24.0094,24.4008,24.0094,24.4008,123759.0
2019-11-26 10:00:00,29.3,29.49,29.29,29.46,101531.0,24.4008,24.559,24.3925,24.5341,101531.0
2019-11-26 10:30:00,29.46,29.74,29.45,29.72,96031.0,24.5341,24.7672,24.5257,24.7506,96031.0
2019-11-26 11:00:00,29.72,29.76,29.65,29.76,57400.0,24.7506,24.7839,24.6923,24.7839,57400.0
2019-11-26 11:30:00,29.76,29.87,29.72,29.87,54191.0,24.7839,24.8755,24.7506,24.8755,54191.0
2019-11-26 12:00:00,29.87,29.99,29.87,29.97,50999.0,24.8755,24.9754,24.8755,24.9588,50999.0
2019-11-26 12:30:00,29.98,30.1,29.97,30.09,134060.0,24.9671,25.0671,24.9588,25.0587,134060.0
2019-11-26 13:00:00,30.1,30.3,30.09,30.16,195406.0,25.0671,25.2336,25.0587,25.117,195406.0
2019-11-26 13:30:00,30.16,30.28,30.13,30.2,196741.0,25.117,25.217,25.092,25.1503,196741.0
2019-11-26 14:00:00,30.2,30.27,30.18,30.23,89443.0,25.1503,25.2086,25.1337,25.1753,89443.0
2019-11-26 14:30:00,30.22,30.24,29.67,29.68,263610.0,25.167,25.1836,24.709,24.7173,263610.0
2019-11-26 15:00:00,29.67,29.68,29.36,29.37,116023.0,24.709,24.7173,24.4508,24.4591,116023.0
2019-11-26 15:30:00,29.38,29.55,29.36,29.54,154764.0,24.4674,24.609,24.4508,24.6007,154764.0
2019-11-27 09:30:00,29.5,29.73,29.19,29.7,162934.0,24.5674,24.7589,24.3092,24.7339,162934.0
2019-11-27 10:00:00,29.71,29.79,29.55,29.74,84814.0,24.7423,24.8089,24.609,24.7672,84814.0
2019-11-27 10:30:00,29.75,29.8,29.66,29.67,33678.0,24.7756,24.8172,24.7006,24.709,33678.0
2019-11-27 11:00:00,29.66,29.7,29.58,29.67,48370.0,24.7006,24.7339,24.634,24.709,48370.0
2019-11-27 11:30:00,29.67,29.71,29.61,29.68,18265.0,24.709,24.7423,24.659,24.7173,18265.0
2019-11-27 12:00:00,29.68,29.73,29.6,29.64,33853.0,24.7173,24.7589,24.6507,24.684,33853.0
2019-11-27 12:30:00,29.63,29.7,29.62,29.66,42588.0,24.6756,24.7339,24.6673,24.7006,42588.0
2019-11-27 13:00:00,29.66,29.89,29.66,29.88,23240.0,24.7006,24.8922,24.7006,24.8838,23240.0
2019-11-27 13:30:00,29.87,29.87,29.8,29.81,22454.0,24.8755,24.8755,24.8172,24.8255,22454.0
2019-11-27 14:00:00,29.82,29.87,29.79,29.85,23696.0,24.8339,24.8755,24.8089,24.8589,23696.0
2019-11-27 14:30:00,29.86,29.88,29.8,29.88,24518.0,24.8672,24.8838,24.8172,24.8838,24518.0
2019-11-27 15:00:00,29.88,29.92,29.84,29.84,16067.0,24.8838,24.9171,24.8505,24.8505,16067.0
2019-11-27 15:30:00,29.84,29.93,29.82,29.92,79257.0,24.8505,24.9255,24.8339,24.9171,79257.0
2019-11-29 09:30:00,29.8,29.99,29.78,29.95,39925.0,24.8172,24.9754,24.8006,24.9421,39925.0
2019-11-29 10:00:00,29.93,29.96,29.78,29.78,43278.0,24.9255,24.9505,24.8006,24.8006,43278.0
2019-11-29 10:30:00,29.8,30.03,29.8,29.9,122865.0,24.8172,25.0088,24.8172,24.9005,122865.0
2019-11-29 11:00:00,29.91,29.97,29.87,29.97,30868.0,24.9088,24.9588,24.8755,24.9588,30868.0
2019-11-29 11:30:00,29.96,29.97,29.85,29.89,24804.0,24.9505,24.9588,24.8589,24.8922,24804.0
2019-11-29 12:00:00,29.88,29.95,29.82,29.83,39630.0,24.8838,24.9421,24.8339,24.8422,39630.0
2019-11-29 12:30:00,29.83,29.84,29.71,29.84,74261.0,24.8422,24.8505,24.7423,24.8505,74261.0
2019-12-02 09:30:00,29.68,29.81,29.6,29.7,84732.0,24.7173,24.8255,24.6507,24.7339,84732.0
2019-12-02 10:00:00,29.7,29.78,29.61,29.67,76039.0,24.7339,24.8006,24.659,24.709,76039.0
2019-12-02 10:30:00,29.67,29.67,29.5,29.52,71278.0,24.709,24.709,24.5674,24.584,71278.0
2019-12-02 11:00:00,29.53,29.58,29.49,29.52,47209.0,24.5924,24.634,24.559,24.584,47209.0
2019-12-02 11:30:00,29.52,29.62,29.46,29.61,55771.0,24.584,24.6673,24.5341,24.659,55771.0
2019-12-02 12:00:00,29.61,29.68,29.6,29.63,46520.0,24.659,24.7173,24.6507,24.6756,46520.0
2019-12-02 12:30:00,29.62,29.71,29.6,29.68,23680.0,24.6673,24.7423,24.6507,24.7173,23680.0
2019-12-02 13:00:00,29.66,29.75,29.66,29.7,27990.0,24.7006,24.7756,24.7006,24.7339,27990.0
2019-12-02 13:30:00,29.7,29.72,29.6,29.68,21750.0,24.7339,24.7506,24.6507,24.7173,21750.0
2019-12-02 14:00:00,29.66,29.72,29.66,29.71,40604.0,24.7006,24.7506,24.7006,24.7423,40604.0
2019-12-02 14:30:00,29.71,29.76,29.69,29.71,42731.0,24.7423,24.7839,24.7256,24.7423,42731.0
2019-12-02 15:00:00,29.71,29.74,29.61,29.62,33728.0,24.7423,24.7672,24.659,24.6673,33728.0
2019-12-02 15:30:00,29.61,29.67,29.58,29.65,107322.0,24.659,24.709,24.634,24.6923,107322.0
2019-12-03 09:30:00,29.04,29.33,28.66,28.7,216815.0,24.1843,24.4258,23.8678,23.9011,216815.0
2019-12-03 10:00:00,28.7,28.73,28.47,28.61,116105.0,23.9011,23.9261,23.7096,23.8262,116105.0
2019-12-03 10:30:00,28.6,28.67,28.58,28.63,53097.0,23.8179,23.8762,23.8012,23.8428,53097.0
2019-12-03 11:00:00,28.64,28.68,28.53,28.57,47709.0,23.8512,23.8845,23.7596,23.7929,47709.0
2019-12-03 11:30:00,28.54,28.68,28.54,28.61,55102.0,23.7679,23.8845,23.7679,23.8262,55102.0
2019-12-03 12:00:00,28.61,28.67,28.57,28.59,21572.0,23.8262,23.8762,23.7929,23.8095,21572.0
2019-12-03 12:30:00,28.59,28.61,28.57,28.58,33241.0,23.8095,23.8262,23.7929,23.8012,33241.0
2019-12-03 13:00:00,28.57,28.67,28.57,28.66,61172.0,23.7929,23.8762,23.7929,23.8678,61172.0
2019-12-03 13:30:00,28.67,28.75,28.65,28.74,39189.0,23.8762,23.9428,23.8595,23.9345,39189.0
2019-12-03 14:00:00,28.74,28.8,28.69,28.72,95341.0,23.9345,23.9844,23.8928,23.9178,95341.0
2019-12-03 14:30:00,28.71,28.82,28.66,28.73,95899.0,23.9095,24.0011,23.8678,23.9261,95899.0
2019-12-03 15:00:00,28.73,28.74,28.66,28.7,103836.0,23.9261,23.9345,23.8678,23.9011,103836.0
2019-12-03 15:30:00,28.7,28.71,28.6,28.6,218453.0,23.9011,23.9095,23.8179,23.8179,218453.0
2019-12-04 09:30:00,28.79,29.21,28.79,29.11,63757.0,23.9761,24.3259,23.9761,24.2426,63757.0
2019-12-04 10:00:00,29.1,29.12,29.04,29.07,29002.0,24.2343,24.2509,24.1843,24.2093,29002.0
2019-12-04 10:30:00,29.08,29.18,29.05,29.16,54587.0,24.2176,24.3009,24.1926,24.2842,54587.0
2019-12-04 11:00:00,29.19,29.3,29.11,29.29,80437.0,24.3092,24.4008,24.2426,24.3925,80437.0
2019-12-04 11:30:00,29.33,29.33,29.16,29.31,40632.0,24.4258,24.4258,24.2842,24.4091,40632.0
2019-12-04 12:00:00,29.31,29.35,29.27,29.34,33313.0,24.4091,24.4425,24.3758,24.4341,33313.0
2019-12-04 12:30:00,29.34,29.47,29.34,29.44,22498.0,24.4341,24.5424,24.4341,24.5174,22498.0
2019-12-04 13:00:00,29.43,29.5,29.34,29.41,65703.0,24.5091,24.5674,24.4341,24.4924,65703.0
2019-12-04 13:30:00,29.42,29.43,29.3,29.32,32341.0,24.5008,24.5091,24.4008,24.4175,32341.0
2019-12-04 14:00:00,29.32,29.36,29.28,29.3,34970.0,24.4175,24.4508,24.3842,24.4008,34970.0
2019-12-04 14:30:00,29.29,29.3,29.22,29.25,50356.0,24.3925,24.4008,24.3342,24.3592,50356.0
2019-12-04 15:00:00,29.25,29.27,29.1,29.22,86085.0,24.3592,24.3758,24.2343,24.3342,86085.0
2019-12-04 15:30:00,29.22,29.37,29.21,29.23,137568.0,24.3342,24.4591,24.3259,24.3425,137568.0
2019-12-05 09:30:00,29.26,29.67,29.23,29.55,123174.0,24.3675,24.709,24.3425,24.609,123174.0
2019-12-05 10:00:00,29.57,29.73,29.47,29.61,73059.0,24.6257,24.7589,24.5424,24.659,73059.0
2019-12-05 10:30:00,29.62,29.66,29.46,29.46,59374.0,24.6673,24.7006,24.5341,24.5341,59374.0
2019-12-05 11:00:00,29.49,29.53,29.43,29.53,61973.0,24.559,24.5924,24.5091,24.5924,61973.0
2019-12-05 11:30:00,29.53,29.53,29.4,29.45,44511.0,24.5924,24.5924,24.4841,24.5257,44511.0
2019-12-05 12:00:00,29.45,29.5,29.42,29.49,29011.0,24.5257,24.5674,24.5008,24.559,29011.0
2019-12-05 12:30:00,29.49,29.52,29.42,29.5,33809.0,24.559,24.584,24.5008,24.5674,33809.0
2019-12-05 13:00:00,29.49,29.5,29.43,29.47,32642.0,24.559,24.5674,24.5091,24.5424,32642.0
2019-12-05 13:30:00,29.46,29.48,29.4,29.4,46881.0,24.5341,24.5507,24.4841,24.4841,46881.0
2019-12-05 14:00:00,29.4,29.41,29.35,29.35,31147.0,24.4841,24.4924,24.4425,24.4425,31147.0
2019-12-05 14:30:00,29.35,29.41,29.31,29.37,46941.0,24.4425,24.4924,24.4091,24.4591,46941.0
2019-12-05 15:00:00,29.37,29.49,29.36,29.41,78596.0,24.4591,24.559,24.4508,24.4924,78596.0
2019-12-05 15:30:00,29.4,29.47,29.39,29.42,67501.0,24.4841,24.5424,24.4758,24.5008,67501.0
2019-12-06 09:30:00,29.53,29.71,29.4,29.65,211986.0,24.5924,24.7423,24.4841,24.6923,211986.0
2019-12-06 10:00:00,29.67,29.82,29.44,29.45,149330.0,24.709,24.8339,24.5174,24.5257,149330.0
2019-12-06 10:30:00,29.45,29.5,29.37,29.43,61163.0,24.5257,24.5674,24.4591,24.5091,61163.0
2019-12-06 11:00:00,29.45,29.49,29.43,29.47,32003.0,24.5257,24.559,24.5091,24.5424,32003.0
2019-12-06 11:30:00,29.48,29.51,29.45,29.48,24938.0,24.5507,24.5757,24.5257,24.5507,24938.0
2019-12-06 12:00:00,29.48,29.52,29.44,29.5,21711.0,24.5507,24.584,24.5174,24.5674,21711.0
2019-12-06 12:30:00,29.51,29.51,29.46,29.47,21028.0,24.5757,24.5757,24.5341,24.5424,21028.0
2019-12-06 13:00:00,29.49,29.56,29.47,29.5,21134.0,24.559,24.6173,24.5424,24.5674,21134.0
2019-12-06 13:30:00,29.5,29.53,29.48,29.5,20253.0,24.5674,24.5924,24.5507,24.5674,20253.0
2019-12-06 14:00:00,29.49,29.53,29.48,29.52,24477.0,24.559,24.5924,24.5507,24.584,24477.0
2019-12-06 14:30:00,29.5,29.54,29.48,29.5,27166.0,24.5674,24.6007,24.5507,24.5674,27166.0
2019-12-06 15:00:00,29.5,29.52,29.48,29.5,31291.0,24.5674,24.584,24.5507,24.5674,31291.0
2019-12-06 15:30:00,29.5,29.56,29.46,29.5,122844.0,24.5674,24.6173,24.5341,24.5674,122844.0
2019-12-09 09:30:00,29.49,29.74,29.38,29.73,102205.0,24.559,24.7672,24.4674,24.7589,102205.0
2019-12-09 10:00:00,29.76,29.79,29.69,29.74,9227.0,24.7839,24.8089,24.7256,24.7672,9227.0
2019-12-09 10:30:00,29.76,29.79,29.73,29.78,9150.0,24.7839,24.8089,24.7589,24.8006,9150.0
2019-12-09 11:00:00,29.77,29.79,29.64,29.67,20358.0,24.7922,24.8089,24.684,24.709,20358.0
2019-12-09 11:30:00,29.65,29.67,29.56,29.56,9259.0,24.6923,24.709,24.6173,24.6173,9259.0
2019-12-09 12:00:00,29.56,29.56,29.47,29.5,28641.0,24.6173,24.6173,24.5424,24.5674,28641.0
2019-12-09 12:30:00,29.5,29.6,29.47,29.6,19501.0,24.5674,24.6507,24.5424,24.6507,19501.0
2019-12-09 13:00:00,29.6,29.64,29.49,29.52,15722.0,24.6507,24.684,24.559,24.584,15722.0
2019-12-09 13:30:00,29.52,29.53,29.36,29.38,38868.0,24.584,24.5924,24.4508,24.4674,38868.0
2019-12-09 14:00:00,29.37,29.39,29.28,29.3,20285.0,24.4591,24.4758,24.3842,24.4008,20285.0
2019-12-09 14:30:00,29.29,29.36,29.28,29.35,48442.0,24.3925,24.4508,24.3842,24.4425,48442.0
2019-12-09 15:00:00,29.33,29.34,29.27,29.28,28969.0,24.4258,24.4341,24.3758,24.3842,28969.0
2019-12-09 15:30:00,29.28,29.28,29.16,29.16,281683.0,24.3842,24.3842,24.2842,24.2842,281683.0
2019-12-10 09:30:00,29.21,29.39,29.14,29.39,28737.0,24.3259,24.4758,24.2676,24.4758,28737.0
2019-12-10 10:00:00,29.38,29.77,29.35,29.73,94138.0,24.4674,24.7922,24.4425,24.7589,94138.0
2019-12-10 10:30:00,29.71,29.87,29.68,29.8,41852.0,24.7423,24.8755,24.7173,24.8172,41852.0
2019-12-10 11:00:00,29.8,29.85,29.72,29.74,40323.0,24.8172,24.8589,24.7506,24.7672,40323.0
2019-12-10 11:30:00,29.74,29.74,29.43,29.43,32470.0,24.7672,24.7672,24.5091,24.5091,32470.0
2019-12-10 12:00:00,29.43,29.47,29.41,29.42,28475.0,24.5091,24.5424,24.4924,24.5008,28475.0
2019-12-10 12:30:00,29.41,29.47,29.37,29.46,13818.0,24.4924,24.5424,24.4591,24.5341,13818.0
2019-12-10 13:00:00,29.45,29.5,29.39,29.5,21049.0,24.5257,24.5674,24.4758,24.5674,21049.0
2019-12-10 13:30:00,29.49,29.5,29.41,29.43,39234.0,24.559,24.5674,24.4924,24.5091,39234.0
2019-12-10 14:00:00,29.42,29.53,29.42,29.51,52531.0,24.5008,24.5924,24.5008,24.5757,52531.0
2019-12-10 14:30:00,29.51,29.54,29.44,29.48,57673.0,24.5757,24.6007,24.5174,24.5507,57673.0
2019-12-10 15:00:00,29.48,29.49,29.44,29.46,23026.0,24.5507,24.559,24.5174,24.5341,23026.0
2019-12-10 15:30:00,29.47,29.5,29.4,29.5,79715.0,24.5424,24.5674,24.4841,24.5674,79715.0
2019-12-11 09:30:00,29.38,29.93,29.38,29.93,110277.0,24.4674,24.9255,24.4674,24.9255,110277.0
2019-12-11 10:00:00,29.93,30.06,29.89,30.0,141899.0,24.9255,25.0337,24.8922,24.9838,141899.0
2019-12-11 10:30:00,29.99,30.09,29.94,30.05,125971.0,24.9754,25.0587,24.9338,25.0254,125971.0
2019-12-11 11:00:00,30.05,30.17,29.9,29.94,92793.0,25.0254,25.1253,24.9005,24.9338,92793.0
2019-12-11 11:30:00,29.95,29.96,29.87,29.92,35756.0,24.9421,24.9505,24.8755,24.9171,35756.0
2019-12-11 12:00:00,29.92,29.96,29.92,29.96,16086.0,24.9171,24.9505,24.9171,24.9505,16086.0
2019-12-11 12:30:00,29.96,30.01,29.95,30.01,35011.0,24.9505,24.9921,24.9421,24.9921,35011.0
2019-12-11 13:00:00,30.01,30.11,29.98,30.11,20596.0,24.9921,25.0754,24.9671,25.0754,20596.0
2019-12-11 13:30:00,30.1,30.11,29.96,29.97,55188.0,25.0671,25.0754,24.9505,24.9588,55188.0
2019-12-11 14:00:00,29.97,29.97,29.88,29.9,27007.0,24.9588,24.9588,24.8838,24.9005,27007.0
2019-12-11 14:30:00,29.91,30.0,29.88,29.99,18450.0,24.9088,24.9838,24.8838,24.9754,18450.0
2019-12-11 15:00:00,29.99,30.11,29.97,30.01,52778.0,24.9754,25.0754,24.9588,24.9921,52778.0
2019-12-11 15:30:00,30.0,30.26,29.98,30.19,195107.0,24.9838,25.2003,24.9671,25.142,195107.0
2019-12-12 09:30:00,30.0,30.15,29.91,30.15,168021.0,24.9838,25.1087,24.9088,25.1087,168021.0
2019-12-12 10:00:00,30.15,30.16,29.92,29.93,118610.0,25.1087,25.117,24.9171,24.9255,118610.0
2019-12-12 10:30:00,29.93,29.93,29.77,29.81,100369.0,24.9255,24.9255,24.7922,24.8255,100369.0
2019-12-12 11:00:00,29.82,29.91,29.73,29.81,92148.0,24.8339,24.9088,24.7589,24.8255,92148.0
2019-12-12 11:30:00,29.81,29.83,29.7,29.78,51981.0,24.8255,24.8422,24.7339,24.8006,51981.0
2019-12-12 12:00:00,29.77,29.84,29.71,29.81,74192.0,24.7922,24.8505,24.7423,24.8255,74192.0
2019-12-12 12:30:00,29.81,29.87,29.78,29.85,50758.0,24.8255,24.8755,24.8006,24.8589,50758.0
2019-12-12 13:00:00,29.83,29.95,29.83,29.93,15562.0,24.8422,24.9421,24.8422,24.9255,15562.0
2019-12-12 13:30:00,29.93,29.98,29.84,29.85,86874.0,24.9255,24.9671,24.8505,24.8589,86874.0
2019-12-12 14:00:00,29.85,29.86,29.77,29.84,47749.0,24.8589,24.8672,24.7922,24.8505,47749.0
2019-12-12 14:30:00,29.84,29.95,29.83,29.91,36730.0,24.8505,24.9421,24.8422,24.9088,36730.0
2019-12-12 15:00:00,29.92,29.93,29.77,29.8,74516.0,24.9171,24.9255,24.7922,24.8172,74516.0
2019-12-12 15:30:00,29.8,29.85,29.76,29.83,186322.0,24.8172,24.8589,24.7839,24.8422,186322.0
2019-12-13 09:30:00,29.7,29.99,29.63,29.73,22313.0,24.7339,24.9754,24.6756,24.7589,22313.0
2019-12-13 10:00:00,29.73,29.89,29.62,29.64,46692.0,24.7589,24.8922,24.6673,24.684,46692.0
2019-12-13 10:30:00,29.63,29.65,29.43,29.44,64737.0,24.6756,24.6923,24.5091,24.5174,64737.0
2019-12-13 11:00:00,29.44,29.5,29.08,29.12,113302.0,24.5174,24.5674,24.2176,24.2509,113302.0
2019-12-13 11:30:00,29.12,29.27,29.11,29.24,126244.0,24.2509,24.3758,24.2426,24.3509,126244.0
2019-12-13 12:00:00,29.24,29.39,29.2,29.3,109861.0,24.3509,24.4758,24.3175,24.4008,109861.0
2019-12-13 12:30:00,29.3,29.38,29.27,29.37,28518.0,24.4008,24.4674,24.3758,24.4591,28518.0
2019-12-13 13:00:00,29.36,29.37,29.32,29.32,33673.0,24.4508,24.4591,24.4175,24.4175,33673.0
2019-12-13 13:30:00,29.33,29.36,29.28,29.3,29668.0,24.4258,24.4508,24.3842,24.4008,29668.0
2019-12-13 14:00:00,29.31,29.38,29.29,29.37,49710.0,24.4091,24.4674,24.3925,24.4591,49710.0
2019-12-13 14:30:00,29.37,29.38,29.32,29.36,45284.0,24.4591,24.4674,24.4175,24.4508,45284.0
2019-12-13 15:00:00,29.36,29.52,29.33,29.5,43875.0,24.4508,24.584,24.4258,24.5674,43875.0
2019-12-13 15:30:00,29.51,29.8,29.48,29.66,263156.0,24.5757,24.8172,24.5507,24.7006,263156.0
2019-12-16 09:30:00,29.9,30.32,29.75,30.23,95953.0,24.9005,25.2503,24.7756,25.1753,95953.0
2019-12-16 10:00:00,30.23,30.33,30.21,30.25,53581.0,25.1753,25.2586,25.1587,25.192,53581.0
2019-12-16 10:30:00,30.25,30.41,30.05,30.09,150526.0,25.192,25.3252,25.0254,25.0587,150526.0
2019-12-16 11:00:00,30.09,30.39,30.09,30.38,34239.0,25.0587,25.3086,25.0587,25.3002,34239.0
2019-12-16 11:30:00,30.38,30.38,30.22,30.25,45504.0,25.3002,25.3002,25.167,25.192,45504.0
2019-12-16 12:00:00,30.25,30.29,30.24,30.27,18182.0,25.192,25.2253,25.1836,25.2086,18182.0
2019-12-16 12:30:00,30.28,30.34,30.19,30.3,31827.0,25.217,25.2669,25.142,25.2336,31827.0
2019-12-16 13:00:00,30.27,30.38,30.27,30.32,33165.0,25.2086,25.3002,25.2086,25.2503,33165.0
2019-12-16 13:30:00,30.32,30.38,30.3,30.32,30303.0,25.2503,25.3002,25.2336,25.2503,30303.0
2019-12-16 14:00:00,30.32,30.37,30.21,30.32,59457.0,25.2503,25.2919,25.1587,25.2503,59457.0
2019-12-16 14:30:00,30.31,30.35,30.24,30.33,26003.0,25.2419,25.2752,25.1836,25.2586,26003.0
2019-12-16 15:00:00,30.32,30.35,30.29,30.34,21501.0,25.2503,25.2752,25.2253,25.2669,21501.0
2019-12-16 15:30:00,30.35,30.42,30.29,30.32,171356.0,25.2752,25.3335,25.2253,25.2503,171356.0
2019-12-17 09:30:00,30.45,30.54,30.35,30.46,58225.0,25.3585,25.4335,25.2752,25.3669,58225.0
2019-12-17 10:00:00,30.46,30.9,30.45,30.89,80828.0,25.3669,25.7333,25.3585,25.725,80828.0
2019-12-17 10:30:00,30.88,31.06,30.88,30.97,100991.0,25.7166,25.8665,25.7166,25.7916,100991.0
2019-12-17 11:00:00,30.97,31.03,30.8,30.8,50071.0,25.7916,25.8415,25.65,25.65,50071.0
2019-12-17 11:30:00,30.79,30.89,30.76,30.77,36918.0,25.6417,25.725,25.6167,25.625,36918.0
2019-12-17 12:00:00,30.77,30.78,30.58,30.59,45868.0,25.625,25.6334,25.4668,25.4751,45868.0
2019-12-17 12:30:00,30.59,30.6,30.44,30.44,62888.0,25.4751,25.4834,25.3502,25.3502,62888.0
2019-12-17 13:00:00,30.46,30.54,30.39,30.54,72508.0,25.3669,25.4335,25.3086,25.4335,72508.0
2019-12-17 13:30:00,30.54,30.54,30.4,30.47,63089.0,25.4335,25.4335,25.3169,25.3752,63089.0
2019-12-17 14:00:00,30.47,30.61,30.43,30.51,87692.0,25.3752,25.4918,25.3419,25.4085,87692.0
2019-12-17 14:30:00,30.49,30.58,30.47,30.48,64919.0,25.3918,25.4668,25.3752,25.3835,64919.0
2019-12-17 15:00:00,30.48,30.52,30.43,30.49,39347.0,25.3835,25.4168,25.3419,25.3918,39347.0
2019-12-17 15:30:00,30.49,30.61,30.46,30.59,227307.0,25.3918,25.4918,25.3669,25.4751,227307.0
2019-12-18 09:30:00,30.59,31.08,30.59,31.0,92029.0,25.4751,25.8832,25.4751,25.8166,92029.0
2019-12-18 10:00:00,31.0,31.01,30.77,30.9,55932.0,25.8166,25.8249,25.625,25.7333,55932.0
2019-12-18 10:30:00,30.92,30.96,30.89,30.92,16530.0,25.7499,25.7833,25.725,25.7499,16530.0
2019-12-18 11:00:00,30.92,30.93,30.79,30.82,30383.0,25.7499,25.7583,25.6417,25.6667,30383.0
2019-12-18 11:30:00,30.8,30.84,30.75,30.79,54312.0,25.65,25.6833,25.6084,25.6417,54312.0
2019-12-18 12:00:00,30.79,30.82,30.74,30.8,54032.0,25.6417,25.6667,25.6,25.65,54032.0
2019-12-18 12:30:00,30.82,30.98,30.81,30.96,36032.0,25.6667,25.7999,25.6583,25.7833,36032.0
2019-12-18 13:00:00,30.95,30.97,30.89,30.92,17418.0,25.7749,25.7916,25.725,25.7499,17418.0
2019-12-18 13:30:00,30.92,30.92,30.82,30.85,34314.0,25.7499,25.7499,25.6667,25.6916,34314.0
2019-12-18 14:00:00,30.85,30.93,30.85,30.93,21923.0,25.6916,25.7583,25.6916,25.7583,21923.0
2019-12-18 14:30:00,30.93,30.95,30.88,30.92,28352.0,25.7583,25.7749,25.7166,25.7499,28352.0
2019-12-18 15:00:00,30.93,30.95,30.89,30.93,25751.0,25.7583,25.7749,25.725,25.7583,25751.0
2019-12-18 15:30:00,30.92,30.95,30.8,30.85,167200.0,25.7499,25.7749,25.65,25.6916,167200.0
2019-12-19 09:30:00,30.58,31.13,30.5,31.01,47556.0,25.4668,25.9248,25.4002,25.8249,47556.0
2019-12-19 10:00:00,31.03,31.32,30.86,31.28,149812.0,25.8415,26.0831,25.7,26.0497,149812.0
2019-12-19 10:30:00,31.29,31.44,31.28,31.33,148061.0,26.0581,26.183,26.0497,26.0914,148061.0
2019-12-19 11:00:00,31.32,31.61,31.28,31.51,76040.0,26.0831,26.3246,26.0497,26.2413,76040.0
2019-12-19 11:30:00,31.53,31.61,31.43,31.44,96025.0,26.2579,26.3246,26.1747,26.183,96025.0
2019-12-19 12:00:00,31.44,31.46,31.41,31.44,37660.0,26.183,26.1996,26.158,26.183,37660.0
2019-12-19 12:30:00,31.43,31.44,31.29,31.29,39398.0,26.1747,26.183,26.0581,26.0581,39398.0
2019-12-19 13:00:00,31.3,31.33,31.24,31.28,44380.0,26.0664,26.0914,26.0164,26.0497,44380.0
2019-12-19 13:30:00,31.28,31.33,31.23,31.32,42340.0,26.0497,26.0914,26.0081,26.0831,42340.0
2019-12-19 14:00:00,31.32,31.38,31.05,31.29,474294.0,26.0831,26.133,25.8582,26.0581,474294.0
2019-12-19 14:30:00,31.29,31.48,31.25,31.27,167663.0,26.0581,26.2163,26.0248,26.0414,167663.0
2019-12-19 15:00:00,31.26,31.27,31.2,31.23,79781.0,26.0331,26.0414,25.9831,26.0081,79781.0
2019-12-19 15:30:00,31.24,31.42,31.21,31.25,289756.0,26.0164,26.1663,25.9915,26.0248,289756.0
2019-12-20 09:30:00,31.56,31.56,31.17,31.24,91502.0,26.2829,26.2829,25.9581,26.0164,91502.0
2019-12-20 10:00:00,31.26,31.36,31.23,31.25,33221.0,26.0331,26.1164,26.0081,26.0248,33221.0
2019-12-20 10:30:00,31.24,31.28,31.21,31.25,43237.0,26.0164,26.0497,25.9915,26.0248,43237.0
2019-12-20 11:00:00,31.25,31.28,31.2,31.23,29912.0,26.0248,26.0497,25.9831,26.0081,29912.0
2019-12-20 11:30:00,31.24,31.28,31.21,31.25,45074.0,26.0164,26.0497,25.9915,26.0248,45074.0
2019-12-20 12:00:00,31.24,31.26,31.18,31.23,91520.0,26.0164,26.0331,25.9665,26.0081,91520.0
2019-12-20 12:30:00,31.23,31.23,31.16,31.19,55448.0,26.0081,26.0081,25.9498,25.9748,55448.0
2019-12-20 13:00:00,31.19,31.2,31.16,31.19,28178.0,25.9748,25.9831,25.9498,25.9748,28178.0
2019-12-20 13:30:00,31.18,31.2,31.13,31.14,32732.0,25.9665,25.9831,25.9248,25.9332,32732.0
2019-12-20 14:00:00,31.14,31.14,31.05,31.1,54328.0,25.9332,25.9332,25.8582,25.8998,54328.0
2019-12-20 14:30:00,31.1,31.11,31.08,31.11,32679.0,25.8998,25.9082,25.8832,25.9082,32679.0
2019-12-20 15:00:00,31.11,31.14,31.07,31.12,56478.0,25.9082,25.9332,25.8749,25.9165,56478.0
2019-12-20 15:30:00,31.13,31.25,31.07,31.22,151032.0,25.9248,26.0248,25.8749,25.9998,151032.0
2019-12-23 09:30:00,31.29,31.37,30.81,30.99,350062.0,26.0581,26.1247,25.6583,25.8082,350062.0
2019-12-23 10:00:00,31.0,31.05,30.87,31.02,57497.0,25.8166,25.8582,25.7083,25.8332,57497.0
2019-12-23 10:30:00,31.02,31.09,30.96,31.03,161454.0,25.8332,25.8915,25.7833,25.8415,161454.0
2019-12-23 11:00:00,31.04,31.06,30.96,30.97,30292.0,25.8499,25.8665,25.7833,25.7916,30292.0
2019-12-23 11:30:00,30.96,31.0,30.87,30.87,51322.0,25.7833,25.8166,25.7083,25.7083,51322.0
2019-12-23 12:00:00,30.88,30.9,30.78,30.8,42697.0,25.7166,25.7333,25.6334,25.65,42697.0
2019-12-23 12:30:00,30.8,30.81,30.76,30.8,47977.0,25.65,25.6583,25.6167,25.65,47977.0
2019-12-23 13:00:00,30.8,30.9,30.75,30.9,31109.0,25.65,25.7333,25.6084,25.7333,31109.0
2019-12-23 13:30:00,30.89,30.95,30.88,30.9,63717.0,25.725,25.7749,25.7166,25.7333,63717.0
2019-12-23 14:00:00,30.92,31.01,30.9,31.01,26921.0,25.7499,25.8249,25.7333,25.8249,26921.0
2019-12-23 14:30:00,31.0,31.09,30.99,31.09,18756.0,25.8166,25.8915,25.8082,25.8915,18756.0
2019-12-23 15:00:00,31.1,31.11,31.03,31.1,16839.0,25.8998,25.9082,25.8415,25.8998,16839.0
2019-12-23 15:30:00,31.08,31.1,30.96,31.01,117367.0,25.8832,25.8998,25.7833,25.8249,117367.0
2019-12-24 09:30:00,31.0,31.13,30.85,31.0,52849.0,25.8166,25.9248,25.6916,25.8166,52849.0
2019-12-24 10:00:00,31.04,31.08,30.99,30.99,45138.0,25.8499,25.8832,25.8082,25.8082,45138.0
2019-12-24 10:30:00,31.0,31.15,31.0,31.08,16856.0,25.8166,25.9415,25.8166,25.8832,16856.0
2019-12-24 11:00:00,31.1,31.18,31.08,31.15,17299.0,25.8998,25.9665,25.8832,25.9415,17299.0
2019-12-24 11:30:00,31.12,31.25,31.12,31.23,16922.0,25.9165,26.0248,25.9165,26.0081,16922.0
2019-12-24 12:00:00,31.24,31.29,31.14,31.15,52127.0,26.0164,26.0581,25.9332,25.9415,52127.0
2019-12-24 12:30:00,31.16,31.22,31.15,31.2,28831.0,25.9498,25.9998,25.9415,25.9831,28831.0
2019-12-26 09:30:00,31.15,31.26,31.13,31.14,41050.0,25.9415,26.0331,25.9248,25.9332,41050.0
2019-12-26 10:00:00,31.15,31.16,31.1,31.15,33260.0,25.9415,25.9498,25.8998,25.9415,33260.0
2019-12-26 10:30:00,31.15,31.16,31.09,31.12,29894.0,25.9415,25.9498,25.8915,25.9165,29894.0
2019-12-26 11:00:00,31.14,31.15,31.1,31.12,23472.0,25.9332,25.9415,25.8998,25.9165,23472.0
2019-12-26 11:30:00,31.13,31.14,31.1,31.1,24764.0,25.9248,25.9332,25.8998,25.8998,24764.0
2019-12-26 12:00:00,31.1,31.11,30.87,30.92,101369.0,25.8998,25.9082,25.7083,25.7499,101369.0
2019-12-26 12:30:00,30.92,30.92,30.68,30.84,272525.0,25.7499,25.7499,25.5501,25.6833,272525.0
2019-12-26 13:00:00,30.85,30.96,30.81,30.94,31308.0,25.6916,25.7833,25.6583,25.7666,31308.0
2019-12-26 13:30:00,30.93,31.07,30.89,31.06,15277.0,25.7583,25.8749,25.725,25.8665,15277.0
2019-12-26 14:00:00,31.09,31.21,31.08,31.19,18818.0,25.8915,25.9915,25.8832,25.9748,18818.0
2019-12-26 14:30:00,31.18,31.25,31.17,31.2,39431.0,25.9665,26.0248,25.9581,25.9831,39431.0
2019-12-26 15:00:00,31.2,31.26,31.18,31.2,67415.0,25.9831,26.0331,25.9665,25.9831,67415.0
2019-12-26 15:30:00,31.21,31.25,31.2,31.25,49013.0,25.9915,26.0248,25.9831,26.0248,49013.0
2019-12-27 09:30:00,31.24,31.45,31.15,31.24,76115.0,26.0164,26.1913,25.9415,26.0164,76115.0
2019-12-27 10:00:00,31.25,31.27,31.17,31.2,22706.0,26.0248,26.0414,25.9581,25.9831,22706.0
2019-12-27 10:30:00,31.2,31.27,31.19,31.27,124000.0,25.9831,26.0414,25.9748,26.0414,124000.0
2019-12-27 11:00:00,31.27,31.27,31.14,31.17,59083.0,26.0414,26.0414,25.9332,25.9581,59083.0
2019-12-27 11:30:00,31.18,31.18,31.02,31.16,40837.0,25.9665,25.9665,25.8332,25.9498,40837.0
2019-12-27 12:00:00,31.13,31.2,31.1,31.16,19816.0,25.9248,25.9831,25.8998,25.9498,19816.0
2019-12-27 12:30:00,31.13,31.15,31.08,31.11,10461.0,25.9248,25.9415,25.8832,25.9082,10461.0
2019-12-27 13:00:00,31.13,31.16,31.09,31.13,12481.0,25.9248,25.9498,25.8915,25.9248,12481.0
2019-12-27 13:30:00,31.14,31.18,31.11,31.17,21930.0,25.9332,25.9665,25.9082,25.9581,21930.0
2019-12-27 14:00:00,31.16,31.22,31.15,31.18,15443.0,25.9498,25.9998,25.9415,25.9665,15443.0
2019-12-27 14:30:00,31.16,31.17,31.13,31.14,32955.0,25.9498,25.9581,25.9248,25.9332,32955.0
2019-12-27 15:00:00,31.14,31.15,31.1,31.1,38121.0,25.9332,25.9415,25.8998,25.8998,38121.0
2019-12-27 15:30:00,31.1,31.23,31.08,31.2,81241.0,25.8998,26.0081,25.8832,25.9831,81241.0
2019-12-30 09:30:00,31.22,31.41,31.13,31.25,92339.0,25.9998,26.158,25.9248,26.0248,92339.0
2019-12-30 10:00:00,31.25,31.51,31.24,31.51,79290.0,26.0248,26.2413,26.0164,26.2413,79290.0
2019-12-30 10:30:00,31.53,31.72,31.47,31.52,78617.0,26.2579,26.4162,26.208,26.2496,78617.0
2019-12-30 11:00:00,31.52,31.69,31.5,31.68,51646.0,26.2496,26.3912,26.233,26.3829,51646.0
2019-12-30 11:30:00,31.67,31.87,31.63,31.83,48060.0,26.3745,26.5411,26.3412,26.5078,48060.0
2019-12-30 12:00:00,31.82,31.9,31.77,31.85,52647.0,26.4995,26.5661,26.4578,26.5244,52647.0
2019-12-30 12:30:00,31.84,31.91,31.8,31.91,39522.0,26.5161,26.5744,26.4828,26.5744,39522.0
2019-12-30 13:00:00,31.9,31.94,31.69,31.76,34605.0,26.5661,26.5994,26.3912,26.4495,34605.0
2019-12-30 13:30:00,31.75,31.96,31.75,31.96,44317.0,26.4412,26.616,26.4412,26.616,44317.0
2019-12-30 14:00:00,31.96,32.07,31.91,31.94,43115.0,26.616,26.7077,26.5744,26.5994,43115.0
2019-12-30 14:30:00,31.94,32.03,31.89,31.94,49098.0,26.5994,26.6743,26.5578,26.5994,49098.0
2019-12-30 15:00:00,31.94,31.97,31.89,31.96,49846.0,26.5994,26.6244,26.5578,26.616,49846.0
2019-12-30 15:30:00,31.96,31.98,31.56,31.73,253543.0,26.616,26.6327,26.2829,26.4245,253543.0
2019-12-31 09:30:00,31.81,32.12,31.75,31.97,97065.0,26.4911,26.7493,26.4412,26.6244,97065.0
2019-12-31 10:00:00,31.97,31.97,31.74,31.86,122340.0,26.6244,26.6244,26.4328,26.5328,122340.0
2019-12-31 10:30:00,31.85,31.95,31.8,31.83,39824.0,26.5244,26.6077,26.4828,26.5078,39824.0
2019-12-31 11:00:00,31.83,31.97,31.83,31.93,55938.0,26.5078,26.6244,26.5078,26.5911,55938.0
2019-12-31 11:30:00,31.92,32.11,31.9,31.99,91984.0,26.5827,26.741,26.5661,26.641,91984.0
2019-12-31 12:00:00,31.99,32.09,31.94,32.08,47611.0,26.641,26.7243,26.5994,26.716,47611.0
2019-12-31 12:30:00,32.1,32.11,31.99,32.05,77912.0,26.7326,26.741,26.641,26.691,77912.0
2019-12-31 13:00:00,32.05,32.26,32.05,32.17,85443.0,26.691,26.8659,26.691,26.7909,85443.0
2019-12-31 13:30:00,32.18,32.42,32.18,32.37,67832.0,26.7993,26.9991,26.7993,26.9575,67832.0
2019-12-31 14:00:00,32.37,32.5,32.36,32.38,48016.0,26.9575,27.0658,26.9492,26.9658,48016.0
2019-12-31 14:30:00,32.4,32.42,32.36,32.38,34977.0,26.9825,26.9991,26.9492,26.9658,34977.0
2019-12-31 15:00:00,32.35,32.4,32.03,32.03,145838.0,26.9408,26.9825,26.6743,26.6743,145838.0
2019-12-31 15:30:00,32.03,32.15,31.83,32.08,255957.0,26.6743,26.7743,26.5078,26.716,255957.0
2020-01-03 09:30:00,32.0,32.0,30.6,31.1,404195.0,26.6494,26.6494,25.4834,25.8998,404195.0
2020-01-03 10:00:00,31.11,31.4,31.03,31.35,265617.0,25.9082,26.1497,25.8415,26.108,265617.0
2020-01-03 10:30:00,31.35,31.4,31.16,31.31,159058.0,26.108,26.1497,25.9498,26.0747,159058.0
2020-01-03 11:00:00,31.3,31.52,31.28,31.49,123163.0,26.0664,26.2496,26.0497,26.2246,123163.0
2020-01-03 11:30:00,31.49,31.62,31.44,31.62,114831.0,26.2246,26.3329,26.183,26.3329,114831.0
2020-01-03 12:00:00,31.63,31.68,31.52,31.54,104102.0,26.3412,26.3829,26.2496,26.2663,104102.0
2020-01-03 12:30:00,31.54,31.63,31.49,31.61,92507.0,26.2663,26.3412,26.2246,26.3246,92507.0
2020-01-03 13:00:00,31.6,31.61,31.47,31.51,78314.0,26.3162,26.3246,26.208,26.2413,78314.0
2020-01-03 13:30:00,31.51,31.56,31.35,31.56,114777.0,26.2413,26.2829,26.108,26.2829,114777.0
2020-01-03 14:00:00,31.56,31.69,31.47,31.68,379183.0,26.2829,26.3912,26.208,26.3829,379183.0
2020-01-03 14:30:00,31.67,31.75,31.54,31.69,95784.0,26.3745,26.4412,26.2663,26.3912,95784.0
2020-01-03 15:00:00,31.69,31.73,31.62,31.64,145405.0,26.3912,26.4245,26.3329,26.3496,145405.0
2020-01-03 15:30:00,31.63,31.64,31.45,31.45,295268.0,26.3412,26.3496,26.1913,26.1913,295268.0
2020-01-06 09:30:00,31.36,31.36,30.76,30.92,186809.0,26.1164,26.1164,25.6167,25.7499,186809.0
2020-01-06 10:00:00,30.9,30.98,30.77,30.78,119413.0,25.7333,25.7999,25.625,25.6334,119413.0
2020-01-06 10:30:00,30.78,30.98,30.78,30.9,110987.0,25.6334,25.7999,25.6334,25.7333,110987.0
2020-01-06 11:00:00,30.92,31.08,30.9,30.93,83842.0,25.7499,25.8832,25.7333,25.7583,83842.0
2020-01-06 11:30:00,30.93,31.06,30.9,31.05,93872.0,25.7583,25.8665,25.7333,25.8582,93872.0
2020-01-06 12:00:00,31.05,31.25,30.98,31.19,91477.0,25.8582,26.0248,25.7999,25.9748,91477.0
2020-01-06 12:30:00,31.18,31.33,31.18,31.26,47945.0,25.9665,26.0914,25.9665,26.0331,47945.0
2020-01-06 13:00:00,31.24,31.35,31.23,31.34,41272.0,26.0164,26.108,26.0081,26.0997,41272.0
2020-01-06 13:30:00,31.32,31.35,31.28,31.32,37940.0,26.0831,26.108,26.0497,26.0831,37940.0
2020-01-06 14:00:00,31.32,31.35,31.27,31.32,35317.0,26.0831,26.108,26.0414,26.0831,35317.0
2020-01-06 14:30:00,31.31,31.42,31.3,31.4,60401.0,26.0747,26.1663,26.0664,26.1497,60401.0
2020-01-06 15:00:00,31.41,31.5,31.37,31.47,81763.0,26.158,26.233,26.1247,26.208,81763.0
2020-01-06 15:30:00,31.47,31.59,31.39,31.45,335882.0,26.208,26.3079,26.1414,26.1913,335882.0
2020-01-07 09:30:00,31.3,31.59,31.3,31.39,39765.0,26.0664,26.3079,26.0664,26.1414,39765.0
2020-01-07 10:00:00,31.39,31.45,31.36,31.45,49218.0,26.1414,26.1913,26.1164,26.1913,49218.0
2020-01-07 10:30:00,31.45,31.47,31.31,31.38,82750.0,26.1913,26.208,26.0747,26.133,82750.0
2020-01-07 11:00:00,31.38,31.4,31.35,31.38,40392.0,26.133,26.1497,26.108,26.133,40392.0
2020-01-07 11:30:00,31.38,31.39,31.34,31.36,32570.0,26.133,26.1414,26.0997,26.1164,32570.0
2020-01-07 12:00:00,31.36,31.4,31.34,31.39,67796.0,26.1164,26.1497,26.0997,26.1414,67796.0
2020-01-07 12:30:00,31.39,31.4,31.34,31.35,26025.0,26.1414,26.1497,26.0997,26.108,26025.0
2020-01-07 13:00:00,31.35,31.4,31.29,31.36,50386.0,26.108,26.1497,26.0581,26.1164,50386.0
2020-01-07 13:30:00,31.36,31.37,31.31,31.33,63040.0,26.1164,26.1247,26.0747,26.0914,63040.0
2020-01-07 14:00:00,31.33,31.38,31.28,31.35,92432.0,26.0914,26.133,26.0497,26.108,92432.0
2020-01-07 14:30:00,31.35,31.45,31.32,31.42,220013.0,26.108,26.1913,26.0831,26.1663,220013.0
2020-01-07 15:00:00,31.42,31.44,31.31,31.41,126227.0,26.1663,26.183,26.0747,26.158,126227.0
2020-01-07 15:30:00,31.4,31.41,31.31,31.34,184645.0,26.1497,26.158,26.0747,26.0997,184645.0
2020-01-08 09:30:00,31.49,31.53,31.29,31.33,51991.0,26.2246,26.2579,26.0581,26.0914,51991.0
2020-01-08 10:00:00,31.34,31.41,31.26,31.3,86331.0,26.0997,26.158,26.0331,26.0664,86331.0
2020-01-08 10:30:00,31.3,31.34,31.25,31.32,52630.0,26.0664,26.0997,26.0248,26.0831,52630.0
2020-01-08 11:00:00,31.31,31.42,31.29,31.4,43137.0,26.0747,26.1663,26.0581,26.1497,43137.0
2020-01-08 11:30:00,31.37,31.44,31.32,31.37,45531.0,26.1247,26.183,26.0831,26.1247,45531.0
2020-01-08 12:00:00,31.37,31.38,31.29,31.3,59924.0,26.1247,26.133,26.0581,26.0664,59924.0
2020-01-08 12:30:00,31.3,31.38,31.29,31.35,44255.0,26.0664,26.133,26.0581,26.108,44255.0
2020-01-08 13:00:00,31.35,31.35,31.32,31.33,55284.0,26.108,26.108,26.0831,26.0914,55284.0
2020-01-08 13:30:00,31.33,31.4,31.31,31.33,49077.0,26.0914,26.1497,26.0747,26.0914,49077.0
2020-01-08 14:00:00,31.32,31.39,31.29,31.38,119734.0,26.0831,26.1414,26.0581,26.133,119734.0
2020-01-08 14:30:00,31.39,31.39,31.31,31.34,49310.0,26.1414,26.1414,26.0747,26.0997,49310.0
2020-01-08 15:00:00,31.33,31.41,31.3,31.4,79141.0,26.0914,26.158,26.0664,26.1497,79141.0
2020-01-08 15:30:00,31.39,31.5,31.37,31.47,199838.0,26.1414,26.233,26.1247,26.208,199838.0
2020-01-09 09:30:00,31.7,31.99,31.38,31.47,92147.0,26.3995,26.641,26.133,26.208,92147.0
2020-01-09 10:00:00,31.47,31.64,31.45,31.59,147410.0,26.208,26.3496,26.1913,26.3079,147410.0
2020-01-09 10:30:00,31.59,31.92,31.52,31.79,243953.0,26.3079,26.5827,26.2496,26.4745,243953.0
2020-01-09 11:00:00,31.8,31.82,31.56,31.65,106434.0,26.4828,26.4995,26.2829,26.3579,106434.0
2020-01-09 11:30:00,31.65,31.74,31.62,31.66,77702.0,26.3579,26.4328,26.3329,26.3662,77702.0
2020-01-09 12:00:00,31.67,31.7,31.63,31.65,52332.0,26.3745,26.3995,26.3412,26.3579,52332.0
2020-01-09 12:30:00,31.65,31.7,31.6,31.66,74111.0,26.3579,26.3995,26.3162,26.3662,74111.0
2020-01-09 13:00:00,31.66,31.86,31.62,31.79,140462.0,26.3662,26.5328,26.3329,26.4745,140462.0
2020-01-09 13:30:00,31.8,31.89,31.79,31.87,51163.0,26.4828,26.5578,26.4745,26.5411,51163.0
2020-01-09 14:00:00,31.88,31.94,31.87,31.88,32189.0,26.5494,26.5994,26.5411,26.5494,32189.0
2020-01-09 14:30:00,31.89,31.95,31.88,31.89,34224.0,26.5578,26.6077,26.5494,26.5578,34224.0
2020-01-09 15:00:00,31.88,31.95,31.84,31.85,50268.0,26.5494,26.6077,26.5161,26.5244,50268.0
2020-01-09 15:30:00,31.86,31.87,31.74,31.75,249832.0,26.5328,26.5411,26.4328,26.4412,249832.0
2020-01-10 09:30:00,31.88,31.88,31.46,31.75,88765.0,26.5494,26.5494,26.1996,26.4412,88765.0
2020-01-10 10:00:00,31.75,31.82,31.6,31.67,74438.0,26.4412,26.4995,26.3162,26.3745,74438.0
2020-01-10 10:30:00,31.66,31.68,31.59,31.63,28340.0,26.3662,26.3829,26.3079,26.3412,28340.0
2020-01-10 11:00:00,31.63,31.72,31.62,31.67,68850.0,26.3412,26.4162,26.3329,26.3745,68850.0
2020-01-10 11:30:00,31.67,31.74,31.64,31.7,55229.0,26.3745,26.4328,26.3496,26.3995,55229.0
2020-01-10 12:00:00,31.72,31.75,31.64,31.72,71351.0,26.4162,26.4412,26.3496,26.4162,71351.0
2020-01-10 12:30:00,31.7,31.75,31.64,31.74,37164.0,26.3995,26.4412,26.3496,26.4328,37164.0
2020-01-10 13:00:00,31.76,31.78,31.67,31.69,44233.0,26.4495,26.4661,26.3745,26.3912,44233.0
2020-01-10 13:30:00,31.69,31.73,31.68,31.68,63009.0,26.3912,26.4245,26.3829,26.3829,63009.0
2020-01-10 14:00:00,31.69,31.75,31.62,31.65,102309.0,26.3912,26.4412,26.3329,26.3579,102309.0
2020-01-10 14:30:00,31.64,31.65,31.53,31.57,132378.0,26.3496,26.3579,26.2579,26.2913,132378.0
2020-01-10 15:00:00,31.57,31.6,31.49,31.54,60602.0,26.2913,26.3162,26.2246,26.2663,60602.0
2020-01-10 15:30:00,31.54,31.56,31.44,31.54,142832.0,26.2663,26.2829,26.183,26.2663,142832.0
2020-01-13 09:30:00,31.55,31.59,31.42,31.54,53754.0,26.2746,26.3079,26.1663,26.2663,53754.0
2020-01-13 10:00:00,31.53,31.65,31.46,31.63,168400.0,26.2579,26.3579,26.1996,26.3412,168400.0
2020-01-13 10:30:00,31.63,31.63,31.54,31.59,66161.0,26.3412,26.3412,26.2663,26.3079,66161.0
2020-01-13 11:00:00,31.58,31.6,31.54,31.57,77613.0,26.2996,26.3162,26.2663,26.2913,77613.0
2020-01-13 11:30:00,31.56,31.58,31.51,31.55,47903.0,26.2829,26.2996,26.2413,26.2746,47903.0
2020-01-13 12:00:00,31.55,31.64,31.53,31.59,48966.0,26.2746,26.3496,26.2579,26.3079,48966.0
2020-01-13 12:30:00,31.6,31.6,31.56,31.58,30071.0,26.3162,26.3162,26.2829,26.2996,30071.0
2020-01-13 13:00:00,31.59,31.59,31.5,31.51,16533.0,26.3079,26.3079,26.233,26.2413,16533.0
2020-01-13 13:30:00,31.51,31.68,31.48,31.68,87922.0,26.2413,26.3829,26.2163,26.3829,87922.0
2020-01-13 14:00:00,31.68,31.8,31.68,31.76,54820.0,26.3829,26.4828,26.3829,26.4495,54820.0
2020-01-13 14:30:00,31.74,31.75,31.62,31.65,68921.0,26.4328,26.4412,26.3329,26.3579,68921.0
2020-01-13 15:00:00,31.64,31.67,31.52,31.53,59138.0,26.3496,26.3745,26.2496,26.2579,59138.0
2020-01-13 15:30:00,31.52,31.7,31.46,31.67,776220.0,26.2496,26.3995,26.1996,26.3745,776220.0
2020-01-14 09:30:00,31.75,32.09,31.67,31.94,213271.0,26.4412,26.7243,26.3745,26.5994,213271.0
2020-01-14 10:00:00,31.94,32.03,31.91,31.99,83596.0,26.5994,26.6743,26.5744,26.641,83596.0
2020-01-14 10:30:00,31.99,32.0,31.93,31.98,65458.0,26.641,26.6494,26.5911,26.6327,65458.0
2020-01-14 11:00:00,31.96,31.98,31.9,31.93,23687.0,26.616,26.6327,26.5661,26.5911,23687.0
2020-01-14 11:30:00,31.94,31.97,31.84,31.84,98581.0,26.5994,26.6244,26.5161,26.5161,98581.0
2020-01-14 12:00:00,31.84,31.84,31.75,31.81,58580.0,26.5161,26.5161,26.4412,26.4911,58580.0
2020-01-14 12:30:00,31.81,31.82,31.75,31.75,19460.0,26.4911,26.4995,26.4412,26.4412,19460.0
2020-01-14 13:00:00,31.75,31.77,31.68,31.68,46559.0,26.4412,26.4578,26.3829,26.3829,46559.0
2020-01-14 13:30:00,31.68,31.74,31.66,31.68,30497.0,26.3829,26.4328,26.3662,26.3829,30497.0
2020-01-14 14:00:00,31.66,31.72,31.62,31.7,22247.0,26.3662,26.4162,26.3329,26.3995,22247.0
2020-01-14 14:30:00,31.71,31.71,31.63,31.63,29174.0,26.4078,26.4078,26.3412,26.3412,29174.0
2020-01-14 15:00:00,31.63,31.7,31.52,31.53,84382.0,26.3412,26.3995,26.2496,26.2579,84382.0
2020-01-14 15:30:00,31.53,31.53,31.37,31.42,257010.0,26.2579,26.2579,26.1247,26.1663,257010.0
2020-01-15 09:30:00,31.43,31.89,31.39,31.68,142164.0,26.1747,26.5578,26.1414,26.3829,142164.0
2020-01-15 10:00:00,31.7,31.77,31.67,31.7,44517.0,26.3995,26.4578,26.3745,26.3995,44517.0
2020-01-15 10:30:00,31.71,31.75,31.65,31.73,90942.0,26.4078,26.4412,26.3579,26.4245,90942.0
2020-01-15 11:00:00,31.73,31.96,31.7,31.93,188314.0,26.4245,26.616,26.3995,26.5911,188314.0
2020-01-15 11:30:00,31.96,31.98,31.89,31.94,56179.0,26.616,26.6327,26.5578,26.5994,56179.0
2020-01-15 12:00:00,31.94,32.03,31.94,32.01,78379.0,26.5994,26.6743,26.5994,26.6577,78379.0
2020-01-15 12:30:00,32.02,32.19,32.02,32.15,89596.0,26.666,26.8076,26.666,26.7743,89596.0
2020-01-15 13:00:00,32.14,32.25,32.13,32.19,91103.0,26.7659,26.8576,26.7576,26.8076,91103.0
2020-01-15 13:30:00,32.21,32.22,31.9,32.09,163358.0,26.8242,26.8326,26.5661,26.7243,163358.0
2020-01-15 14:00:00,32.1,32.17,31.97,32.0,67919.0,26.7326,26.7909,26.6244,26.6494,67919.0
2020-01-15 14:30:00,32.01,32.05,31.97,32.0,37509.0,26.6577,26.691,26.6244,26.6494,37509.0
2020-01-15 15:00:00,32.0,32.04,31.97,32.0,42256.0,26.6494,26.6827,26.6244,26.6494,42256.0
2020-01-15 15:30:00,32.0,32.03,31.93,32.0,114677.0,26.6494,26.6743,26.5911,26.6494,114677.0
2020-01-16 09:30:00,32.11,32.93,32.11,32.83,131746.0,26.741,27.4239,26.741,27.3406,131746.0
2020-01-16 10:00:00,32.83,32.96,32.71,32.73,88706.0,27.3406,27.4488,27.2406,27.2573,88706.0
2020-01-16 10:30:00,32.76,32.82,32.68,32.8,72165.0,27.2823,27.3322,27.2157,27.3156,72165.0
2020-01-16 11:00:00,32.79,32.81,32.63,32.78,49716.0,27.3073,27.3239,27.174,27.2989,49716.0
2020-01-16 11:30:00,32.79,32.99,32.74,32.97,124748.0,27.3073,27.4738,27.2656,27.4572,124748.0
2020-01-16 12:00:00,32.96,32.99,32.85,32.96,71163.0,27.4488,27.4738,27.3572,27.4488,71163.0
2020-01-16 12:30:00,32.94,32.99,32.93,32.98,76009.0,27.4322,27.4738,27.4239,27.4655,76009.0
2020-01-16 13:00:00,32.97,32.98,32.93,32.93,21731.0,27.4572,27.4655,27.4239,27.4239,21731.0
2020-01-16 13:30:00,32.93,32.97,32.88,32.9,35937.0,27.4239,27.4572,27.3822,27.3989,35937.0
2020-01-16 14:00:00,32.89,32.92,32.8,32.82,81996.0,27.3905,27.4155,27.3156,27.3322,81996.0
2020-01-16 14:30:00,32.82,32.92,32.8,32.88,51092.0,27.3322,27.4155,27.3156,27.3822,51092.0
2020-01-16 15:00:00,32.89,32.97,32.89,32.94,64610.0,27.3905,27.4572,27.3905,27.4322,64610.0
2020-01-16 15:30:00,32.94,32.97,32.83,32.91,226565.0,27.4322,27.4572,27.3406,27.4072,226565.0
2020-01-17 09:30:00,33.25,33.25,32.98,33.05,149767.0,27.6903,27.6903,27.4655,27.5238,149767.0
2020-01-17 10:00:00,33.06,33.23,33.0,33.17,158789.0,27.5321,27.6737,27.4821,27.6237,158789.0
2020-01-17 10:30:00,33.16,33.16,33.02,33.09,124918.0,27.6154,27.6154,27.4988,27.5571,124918.0
2020-01-17 11:00:00,33.1,33.2,32.97,33.01,127496.0,27.5654,27.6487,27.4572,27.4905,127496.0
2020-01-17 11:30:00,33.01,33.18,33.0,33.13,74245.0,27.4905,27.6321,27.4821,27.5904,74245.0
2020-01-17 12:00:00,33.14,33.18,33.11,33.13,56530.0,27.5987,27.6321,27.5738,27.5904,56530.0
2020-01-17 12:30:00,33.13,33.15,33.1,33.12,21260.0,27.5904,27.6071,27.5654,27.5821,21260.0
2020-01-17 13:00:00,33.14,33.2,33.11,33.2,38970.0,27.5987,27.6487,27.5738,27.6487,38970.0
2020-01-17 13:30:00,33.2,33.22,33.17,33.19,30104.0,27.6487,27.6654,27.6237,27.6404,30104.0
2020-01-17 14:00:00,33.19,33.24,33.15,33.2,33300.0,27.6404,27.682,27.6071,27.6487,33300.0
2020-01-17 14:30:00,33.2,33.27,33.16,33.25,55702.0,27.6487,27.707,27.6154,27.6903,55702.0
2020-01-17 15:00:00,33.24,33.26,33.14,33.25,72082.0,27.682,27.6987,27.5987,27.6903,72082.0
2020-01-17 15:30:00,33.25,33.31,33.19,33.27,176664.0,27.6903,27.7403,27.6404,27.707,176664.0
2020-01-21 09:30:00,33.22,33.49,33.11,33.47,135676.0,27.6654,27.8902,27.5738,27.8736,135676.0
2020-01-21 10:00:00,33.45,33.58,33.43,33.51,63837.0,27.8569,27.9652,27.8403,27.9069,63837.0
2020-01-21 10:30:00,33.51,33.88,33.5,33.84,212150.0,27.9069,28.215,27.8985,28.1817,212150.0
2020-01-21 11:00:00,33.84,33.95,33.66,33.66,123395.0,28.1817,28.2733,28.0318,28.0318,123395.0
2020-01-21 11:30:00,33.66,33.79,33.66,33.72,74433.0,28.0318,28.1401,28.0318,28.0818,74433.0
2020-01-21 12:00:00,33.73,33.9,33.69,33.79,55914.0,28.0901,28.2317,28.0568,28.1401,55914.0
2020-01-21 12:30:00,33.79,33.82,33.75,33.78,38187.0,28.1401,28.165,28.1067,28.1317,38187.0
2020-01-21 13:00:00,33.78,33.83,33.66,33.66,74265.0,28.1317,28.1734,28.0318,28.0318,74265.0
2020-01-21 13:30:00,33.66,33.67,33.45,33.45,78752.0,28.0318,28.0401,27.8569,27.8569,78752.0
2020-01-21 14:00:00,33.45,33.55,33.42,33.52,81343.0,27.8569,27.9402,27.8319,27.9152,81343.0
2020-01-21 14:30:00,33.51,33.52,33.41,33.46,77831.0,27.9069,27.9152,27.8236,27.8652,77831.0
2020-01-21 15:00:00,33.47,33.53,33.46,33.48,57553.0,27.8736,27.9235,27.8652,27.8819,57553.0
2020-01-21 15:30:00,33.48,33.5,33.36,33.41,152584.0,27.8819,27.8985,27.782,27.8236,152584.0
2020-01-22 09:30:00,33.8,34.14,33.71,33.78,321131.0,28.1484,28.4315,28.0734,28.1317,321131.0
2020-01-22 10:00:00,33.8,33.8,33.5,33.53,105228.0,28.1484,28.1484,27.8985,27.9235,105228.0
2020-01-22 10:30:00,33.52,33.62,33.5,33.57,59913.0,27.9152,27.9985,27.8985,27.9568,59913.0
2020-01-22 11:00:00,33.56,33.72,33.54,33.65,84317.0,27.9485,28.0818,27.9319,28.0235,84317.0
2020-01-22 11:30:00,33.66,33.84,33.66,33.84,46285.0,28.0318,28.1817,28.0318,28.1817,46285.0
2020-01-22 12:00:00,33.84,33.99,33.83,33.97,115082.0,28.1817,28.3066,28.1734,28.29,115082.0
2020-01-22 12:30:00,33.99,34.12,33.91,34.11,84836.0,28.3066,28.4149,28.24,28.4065,84836.0
2020-01-22 13:00:00,34.12,34.18,34.04,34.08,98607.0,28.4149,28.4648,28.3483,28.3816,98607.0
2020-01-22 13:30:00,34.08,34.09,33.95,34.06,77526.0,28.3816,28.3899,28.2733,28.3649,77526.0
2020-01-22 14:00:00,34.05,34.13,33.97,34.09,60004.0,28.3566,28.4232,28.29,28.3899,60004.0
2020-01-22 14:30:00,34.1,34.17,34.07,34.16,35205.0,28.3982,28.4565,28.3732,28.4482,35205.0
2020-01-22 15:00:00,34.16,34.19,34.05,34.09,57118.0,28.4482,28.4732,28.3566,28.3899,57118.0
2020-01-22 15:30:00,34.08,34.38,34.08,34.27,281642.0,28.3816,28.6314,28.3816,28.5398,281642.0
2020-01-23 09:30:00,34.41,34.52,34.25,34.28,110743.0,28.6564,28.748,28.5231,28.5481,110743.0
2020-01-23 10:00:00,34.26,34.41,34.26,34.34,123921.0,28.5315,28.6564,28.5315,28.5981,123921.0
2020-01-23 10:30:00,34.35,34.36,34.1,34.16,122904.0,28.6064,28.6147,28.3982,28.4482,122904.0
2020-01-23 11:00:00,34.17,34.19,34.02,34.1,92766.0,28.4565,28.4732,28.3316,28.3982,92766.0
2020-01-23 11:30:00,34.09,34.19,34.0,34.17,48333.0,28.3899,28.4732,28.3149,28.4565,48333.0
2020-01-23 12:00:00,34.19,34.26,34.17,34.26,27763.0,28.4732,28.5315,28.4565,28.5315,27763.0
2020-01-23 12:30:00,34.26,34.29,34.12,34.2,92909.0,28.5315,28.5565,28.4149,28.4815,92909.0
2020-01-23 13:00:00,34.22,34.27,34.15,34.17,53206.0,28.4982,28.5398,28.4399,28.4565,53206.0
2020-01-23 13:30:00,34.17,34.21,34.13,34.17,41708.0,28.4565,28.4898,28.4232,28.4565,41708.0
2020-01-23 14:00:00,34.21,34.21,34.1,34.12,43746.0,28.4898,28.4898,28.3982,28.4149,43746.0
2020-01-23 14:30:00,34.12,34.18,34.11,34.14,55586.0,28.4149,28.4648,28.4065,28.4315,55586.0
2020-01-23 15:00:00,34.15,34.2,34.11,34.2,35759.0,28.4399,28.4815,28.4065,28.4815,35759.0
2020-01-23 15:30:00,34.19,34.53,34.17,34.44,208811.0,28.4732,28.7563,28.4565,28.6814,208811.0
2020-01-24 09:30:00,34.81,34.98,34.59,34.61,144223.0,28.9895,29.1311,28.8063,28.8229,144223.0
2020-01-24 10:00:00,34.59,34.6,34.39,34.54,83003.0,28.8063,28.8146,28.6397,28.7647,83003.0
2020-01-24 10:30:00,34.54,34.7,34.53,34.59,81126.0,28.7647,28.8979,28.7563,28.8063,81126.0
2020-01-24 11:00:00,34.59,34.64,34.4,34.42,128212.0,28.8063,28.8479,28.6481,28.6647,128212.0
2020-01-24 11:30:00,34.42,34.49,34.38,34.4,157535.0,28.6647,28.723,28.6314,28.6481,157535.0
2020-01-24 12:00:00,34.38,34.4,33.92,33.97,148413.0,28.6314,28.6481,28.2483,28.29,148413.0
2020-01-24 12:30:00,33.97,34.04,33.96,34.01,69738.0,28.29,28.3483,28.2816,28.3233,69738.0
2020-01-24 13:00:00,34.01,34.03,33.87,33.91,74079.0,28.3233,28.3399,28.2067,28.24,74079.0
2020-01-24 13:30:00,33.87,33.88,33.51,33.69,113357.0,28.2067,28.215,27.9069,28.0568,113357.0
2020-01-24 14:00:00,33.69,33.7,33.46,33.52,83098.0,28.0568,28.0651,27.8652,27.9152,83098.0
2020-01-24 14:30:00,33.52,33.76,33.49,33.76,99758.0,27.9152,28.1151,27.8902,28.1151,99758.0
2020-01-24 15:00:00,33.76,33.86,33.73,33.77,129462.0,28.1151,28.1984,28.0901,28.1234,129462.0
2020-01-24 15:30:00,33.77,33.79,33.51,33.73,311281.0,28.1234,28.1401,27.9069,28.0901,311281.0
2020-01-27 09:30:00,32.9,32.98,32.37,32.87,512925.0,27.3989,27.4655,26.9575,27.3739,512925.0
2020-01-27 10:00:00,32.91,33.12,32.81,33.09,91588.0,27.4072,27.5821,27.3239,27.5571,91588.0
2020-01-27 10:30:00,33.12,33.12,32.74,32.78,61425.0,27.5821,27.5821,27.2656,27.2989,61425.0
2020-01-27 11:00:00,32.79,32.93,32.78,32.91,51071.0,27.3073,27.4239,27.2989,27.4072,51071.0
2020-01-27 11:30:00,32.93,33.03,32.86,32.94,60002.0,27.4239,27.5071,27.3656,27.4322,60002.0
2020-01-27 12:00:00,32.92,33.04,32.91,32.98,63901.0,27.4155,27.5155,27.4072,27.4655,63901.0
2020-01-27 12:30:00,32.98,33.01,32.87,32.89,33407.0,27.4655,27.4905,27.3739,27.3905,33407.0
2020-01-27 13:00:00,32.89,32.98,32.88,32.96,42493.0,27.3905,27.4655,27.3822,27.4488,42493.0
2020-01-27 13:30:00,32.96,32.99,32.87,32.89,116962.0,27.4488,27.4738,27.3739,27.3905,116962.0
2020-01-27 14:00:00,32.89,32.98,32.85,32.94,91945.0,27.3905,27.4655,27.3572,27.4322,91945.0
2020-01-27 14:30:00,32.93,32.95,32.83,32.9,52719.0,27.4239,27.4405,27.3406,27.3989,52719.0
2020-01-27 15:00:00,32.9,32.99,32.86,32.89,138199.0,27.3989,27.4738,27.3656,27.3905,138199.0
2020-01-27 15:30:00,32.88,32.98,32.85,32.91,263368.0,27.3822,27.4655,27.3572,27.4072,263368.0
2020-01-28 09:30:00,32.41,33.17,32.41,33.01,139210.0,26.9908,27.6237,26.9908,27.4905,139210.0
2020-01-28 10:00:00,33.01,33.1,32.94,33.07,66468.0,27.4905,27.5654,27.4322,27.5404,66468.0
2020-01-28 10:30:00,33.08,33.2,32.96,33.02,84368.0,27.5488,27.6487,27.4488,27.4988,84368.0
2020-01-28 11:00:00,33.02,33.09,32.96,33.04,82680.0,27.4988,27.5571,27.4488,27.5155,82680.0
2020-01-28 11:30:00,33.04,33.48,33.03,33.44,150072.0,27.5155,27.8819,27.5071,27.8486,150072.0
2020-01-28 12:00:00,33.44,33.45,33.21,33.3,77114.0,27.8486,27.8569,27.657,27.732,77114.0
2020-01-28 12:30:00,33.28,33.29,33.21,33.29,43091.0,27.7153,27.7237,27.657,27.7237,43091.0
2020-01-28 13:00:00,33.27,33.32,33.21,33.32,71369.0,27.707,27.7486,27.657,27.7486,71369.0
2020-01-28 13:30:00,33.34,33.41,33.3,33.37,34090.0,27.7653,27.8236,27.732,27.7903,34090.0
2020-01-28 14:00:00,33.38,33.4,33.13,33.15,81418.0,27.7986,27.8153,27.5904,27.6071,81418.0
2020-01-28 14:30:00,33.15,33.27,33.05,33.25,90483.0,27.6071,27.707,27.5238,27.6903,90483.0
2020-01-28 15:00:00,33.24,33.31,33.21,33.3,49853.0,27.682,27.7403,27.657,27.732,49853.0
2020-01-28 15:30:00,33.29,33.32,33.07,33.16,258582.0,27.7237,27.7486,27.5404,27.6154,258582.0
2020-01-29 09:30:00,33.51,33.67,33.29,33.51,244298.0,27.9069,28.0401,27.7237,27.9069,244298.0
2020-01-29 10:00:00,33.52,33.52,33.32,33.5,69103.0,27.9152,27.9152,27.7486,27.8985,69103.0
2020-01-29 10:30:00,33.51,33.61,33.38,33.5,220908.0,27.9069,27.9902,27.7986,27.8985,220908.0
2020-01-29 11:00:00,33.51,33.6,33.47,33.6,44627.0,27.9069,27.9818,27.8736,27.9818,44627.0
2020-01-29 11:30:00,33.6,33.7,33.42,33.58,57966.0,27.9818,28.0651,27.8319,27.9652,57966.0
2020-01-29 12:00:00,33.59,33.78,33.58,33.76,60627.0,27.9735,28.1317,27.9652,28.1151,60627.0
2020-01-29 12:30:00,33.76,33.78,33.69,33.75,45222.0,28.1151,28.1317,28.0568,28.1067,45222.0
2020-01-29 13:00:00,33.75,33.77,33.71,33.76,35911.0,28.1067,28.1234,28.0734,28.1151,35911.0
2020-01-29 13:30:00,33.77,33.81,33.68,33.78,54836.0,28.1234,28.1567,28.0484,28.1317,54836.0
2020-01-29 14:00:00,33.79,33.87,33.72,33.75,63408.0,28.1401,28.2067,28.0818,28.1067,63408.0
2020-01-29 14:30:00,33.75,33.77,33.68,33.69,41510.0,28.1067,28.1234,28.0484,28.0568,41510.0
2020-01-29 15:00:00,33.68,33.7,33.58,33.7,61811.0,28.0484,28.0651,27.9652,28.0651,61811.0
2020-01-29 15:30:00,33.7,33.74,33.58,33.68,218500.0,28.0651,28.0984,27.9652,28.0484,218500.0
2020-01-30 09:30:00,33.26,33.82,33.25,33.62,107510.0,27.6987,28.165,27.6903,27.9985,107510.0
2020-01-30 10:00:00,33.62,33.69,33.12,33.24,201005.0,27.9985,28.0568,27.5821,27.682,201005.0
2020-01-30 10:30:00,33.25,33.35,32.62,32.8,429805.0,27.6903,27.7736,27.1657,27.3156,429805.0
2020-01-30 11:00:00,32.79,32.83,32.31,32.66,402718.0,27.3073,27.3406,26.9075,27.199,402718.0
2020-01-30 11:30:00,32.69,32.75,32.41,32.45,237324.0,27.224,27.274,26.9908,27.0241,237324.0
2020-01-30 12:00:00,32.45,32.47,32.22,32.44,152932.0,27.0241,27.0408,26.8326,27.0158,152932.0
2020-01-30 12:30:00,32.46,32.58,32.35,32.47,226688.0,27.0324,27.1324,26.9408,27.0408,226688.0
2020-01-30 13:00:00,32.49,32.57,32.4,32.47,47510.0,27.0574,27.124,26.9825,27.0408,47510.0
2020-01-30 13:30:00,32.46,32.58,32.37,32.43,41786.0,27.0324,27.1324,26.9575,27.0075,41786.0
2020-01-30 14:00:00,32.44,32.73,32.4,32.7,81580.0,27.0158,27.2573,26.9825,27.2323,81580.0
2020-01-30 14:30:00,32.69,32.85,32.59,32.66,143309.0,27.224,27.3572,27.1407,27.199,143309.0
2020-01-30 15:00:00,32.67,32.67,32.43,32.54,175992.0,27.2073,27.2073,27.0075,27.0991,175992.0
2020-01-30 15:30:00,32.54,32.76,32.48,32.65,608810.0,27.0991,27.2823,27.0491,27.1907,608810.0
2020-01-31 09:30:00,32.62,32.71,32.22,32.22,112031.0,27.1657,27.2406,26.8326,26.8326,112031.0
2020-01-31 10:00:00,32.26,32.51,31.82,32.43,176701.0,26.8659,27.0741,26.4995,27.0075,176701.0
2020-01-31 10:30:00,32.43,32.44,32.03,32.08,82465.0,27.0075,27.0158,26.6743,26.716,82465.0
2020-01-31 11:00:00,32.09,32.2,31.93,31.96,74688.0,26.7243,26.8159,26.5911,26.616,74688.0
2020-01-31 11:30:00,31.95,32.35,31.94,32.2,54492.0,26.6077,26.9408,26.5994,26.8159,54492.0
2020-01-31 12:00:00,32.2,32.24,32.1,32.2,29742.0,26.8159,26.8492,26.7326,26.8159,29742.0
2020-01-31 12:30:00,32.18,32.19,31.92,32.1,43690.0,26.7993,26.8076,26.5827,26.7326,43690.0
2020-01-31 13:00:00,32.11,32.22,32.1,32.22,32364.0,26.741,26.8326,26.7326,26.8326,32364.0
2020-01-31 13:30:00,32.22,32.37,32.14,32.26,82383.0,26.8326,26.9575,26.7659,26.8659,82383.0
2020-01-31 14:00:00,32.29,32.41,32.24,32.34,72001.0,26.8909,26.9908,26.8492,26.9325,72001.0
2020-01-31 14:30:00,32.32,32.48,32.28,32.43,41574.0,26.9159,27.0491,26.8825,27.0075,41574.0
2020-01-31 15:00:00,32.42,32.62,32.39,32.46,147059.0,26.9991,27.1657,26.9741,27.0324,147059.0
2020-01-31 15:30:00,32.45,32.53,32.38,32.49,304984.0,27.0241,27.0907,26.9658,27.0574,304984.0
2020-02-03 09:30:00,32.64,32.97,32.55,32.6,89735.0,27.1823,27.4572,27.1074,27.149,89735.0
2020-02-03 10:00:00,32.63,32.84,32.58,32.79,74226.0,27.174,27.3489,27.1324,27.3073,74226.0
2020-02-03 10:30:00,32.79,33.02,32.64,32.71,82616.0,27.3073,27.4988,27.1823,27.2406,82616.0
2020-02-03 11:00:00,32.72,32.86,32.61,32.61,111894.0,27.249,27.3656,27.1574,27.1574,111894.0
2020-02-03 11:30:00,32.62,32.65,32.41,32.45,54254.0,27.1657,27.1907,26.9908,27.0241,54254.0
2020-02-03 12:00:00,32.45,32.65,32.45,32.55,27119.0,27.0241,27.1907,27.0241,27.1074,27119.0
2020-02-03 12:30:00,32.53,32.65,32.52,32.58,24738.0,27.0907,27.1907,27.0824,27.1324,24738.0
2020-02-03 13:00:00,32.58,32.6,32.47,32.48,27205.0,27.1324,27.149,27.0408,27.0491,27205.0
2020-02-03 13:30:00,32.47,32.53,32.41,32.47,30128.0,27.0408,27.0907,26.9908,27.0408,30128.0
2020-02-03 14:00:00,32.45,32.46,32.33,32.33,22120.0,27.0241,27.0324,26.9242,26.9242,22120.0
2020-02-03 14:30:00,32.34,32.35,32.13,32.2,60181.0,26.9325,26.9408,26.7576,26.8159,60181.0
2020-02-03 15:00:00,32.21,32.28,32.14,32.26,48542.0,26.8242,26.8825,26.7659,26.8659,48542.0
2020-02-03 15:30:00,32.27,32.34,32.07,32.17,227381.0,26.8742,26.9325,26.7077,26.7909,227381.0
2020-02-04 09:30:00,32.54,33.24,32.54,33.16,154640.0,27.0991,27.682,27.0991,27.6154,154640.0
2020-02-04 10:00:00,33.18,33.68,33.16,33.65,146702.0,27.6321,28.0484,27.6154,28.0235,146702.0
2020-02-04 10:30:00,33.66,33.66,33.49,33.52,92874.0,28.0318,28.0318,27.8902,27.9152,92874.0
2020-02-04 11:00:00,33.52,33.61,33.4,33.44,72109.0,27.9152,27.9902,27.8153,27.8486,72109.0
2020-02-04 11:30:00,33.44,33.44,33.23,33.27,173021.0,27.8486,27.8486,27.6737,27.707,173021.0
2020-02-04 12:00:00,33.27,33.49,33.24,33.38,111467.0,27.707,27.8902,27.682,27.7986,111467.0
2020-02-04 12:30:00,33.38,33.48,33.3,33.41,125361.0,27.7986,27.8819,27.732,27.8236,125361.0
2020-02-04 13:00:00,33.41,33.52,33.38,33.48,64440.0,27.8236,27.9152,27.7986,27.8819,64440.0
2020-02-04 13:30:00,33.47,33.61,33.41,33.57,66081.0,27.8736,27.9902,27.8236,27.9568,66081.0
2020-02-04 14:00:00,33.56,33.66,33.56,33.64,80204.0,27.9485,28.0318,27.9485,28.0151,80204.0
2020-02-04 14:30:00,33.64,33.64,33.34,33.43,327007.0,28.0151,28.0151,27.7653,27.8403,327007.0
2020-02-04 15:00:00,33.42,33.56,33.34,33.34,156718.0,27.8319,27.9485,27.7653,27.7653,156718.0
2020-02-04 15:30:00,33.33,33.64,33.3,33.56,500548.0,27.757,28.0151,27.732,27.9485,500548.0
2020-02-05 09:30:00,32.85,33.5,31.87,32.55,758467.0,27.3572,27.8985,26.5411,27.1074,758467.0
2020-02-05 10:00:00,32.47,33.32,32.47,32.85,306540.0,27.0408,27.7486,27.0408,27.3572,306540.0
2020-02-05 10:30:00,32.84,32.93,32.2,32.49,279517.0,27.3489,27.4239,26.8159,27.0574,279517.0
2020-02-05 11:00:00,32.48,32.98,32.21,32.93,218672.0,27.0491,27.4655,26.8242,27.4239,218672.0
2020-02-05 11:30:00,32.97,33.3,32.91,33.23,188437.0,27.4572,27.732,27.4072,27.6737,188437.0
2020-02-05 12:00:00,33.25,33.36,32.6,32.8,259500.0,27.6903,27.782,27.149,27.3156,259500.0
2020-02-05 12:30:00,32.81,33.02,32.81,32.97,146761.0,27.3239,27.4988,27.3239,27.4572,146761.0
2020-02-05 13:00:00,32.97,33.01,32.55,32.61,165521.0,27.4572,27.4905,27.1074,27.1574,165521.0
2020-02-05 13:30:00,32.62,32.62,32.5,32.53,151172.0,27.1657,27.1657,27.0658,27.0907,151172.0
2020-02-05 14:00:00,32.53,32.57,32.31,32.39,244729.0,27.0907,27.124,26.9075,26.9741,244729.0
2020-02-05 14:30:00,32.38,32.44,32.24,32.31,101543.0,26.9658,27.0158,26.8492,26.9075,101543.0
2020-02-05 15:00:00,32.34,32.46,32.3,32.46,191235.0,26.9325,27.0324,26.8992,27.0324,191235.0
2020-02-05 15:30:00,32.5,32.71,32.35,32.7,648043.0,27.0658,27.2406,26.9408,27.2323,648043.0
2020-02-06 09:30:00,32.45,32.45,31.61,32.33,427099.0,27.0241,27.0241,26.3246,26.9242,427099.0
2020-02-06 10:00:00,32.3,32.39,32.21,32.25,216230.0,26.8992,26.9741,26.8242,26.8576,216230.0
2020-02-06 10:30:00,32.23,32.5,32.23,32.37,196394.0,26.8409,27.0658,26.8409,26.9575,196394.0
2020-02-06 11:00:00,32.35,32.46,32.29,32.4,106149.0,26.9408,27.0324,26.8909,26.9825,106149.0
2020-02-06 11:30:00,32.41,32.59,32.39,32.5,130896.0,26.9908,27.1407,26.9741,27.0658,130896.0
2020-02-06 12:00:00,32.5,32.58,32.39,32.48,82561.0,27.0658,27.1324,26.9741,27.0491,82561.0
2020-02-06 12:30:00,32.47,32.57,32.47,32.55,96411.0,27.0408,27.124,27.0408,27.1074,96411.0
2020-02-06 13:00:00,32.55,32.59,32.52,32.56,78812.0,27.1074,27.1407,27.0824,27.1157,78812.0
2020-02-06 13:30:00,32.57,32.57,32.38,32.38,84219.0,27.124,27.124,26.9658,26.9658,84219.0
2020-02-06 14:00:00,32.39,32.54,32.27,32.52,94542.0,26.9741,27.0991,26.8742,27.0824,94542.0
2020-02-06 14:30:00,32.52,32.59,32.45,32.52,145374.0,27.0824,27.1407,27.0241,27.0824,145374.0
2020-02-06 15:00:00,32.52,32.62,32.43,32.44,306056.0,27.0824,27.1657,27.0075,27.0158,306056.0
2020-02-06 15:30:00,32.45,32.5,32.29,32.44,706947.0,27.0241,27.0658,26.8909,27.0158,706947.0
2020-02-07 09:30:00,32.34,32.61,32.26,32.51,207285.0,26.9325,27.1574,26.8659,27.0741,207285.0
2020-02-07 10:00:00,32.5,32.64,32.4,32.55,90644.0,27.0658,27.1823,26.9825,27.1074,90644.0
2020-02-07 10:30:00,32.56,32.64,32.44,32.44,391094.0,27.1157,27.1823,27.0158,27.0158,391094.0
2020-02-07 11:00:00,32.45,32.61,32.43,32.45,115480.0,27.0241,27.1574,27.0075,27.0241,115480.0
2020-02-07 11:30:00,32.49,32.62,32.47,32.62,92288.0,27.0574,27.1657,27.0408,27.1657,92288.0
2020-02-07 12:00:00,32.62,33.05,32.61,33.01,122301.0,27.1657,27.5238,27.1574,27.4905,122301.0
2020-02-07 12:30:00,33.01,33.17,32.64,32.84,360881.0,27.4905,27.6237,27.1823,27.3489,360881.0
2020-02-07 13:00:00,32.82,33.05,32.8,33.0,57867.0,27.3322,27.5238,27.3156,27.4821,57867.0
2020-02-07 13:30:00,33.0,33.02,32.82,32.86,53000.0,27.4821,27.4988,27.3322,27.3656,53000.0
2020-02-07 14:00:00,32.86,32.86,32.72,32.82,58188.0,27.3656,27.3656,27.249,27.3322,58188.0
2020-02-07 14:30:00,32.84,32.89,32.68,32.85,109243.0,27.3489,27.3905,27.2157,27.3572,109243.0
2020-02-07 15:00:00,32.85,32.9,32.75,32.76,81951.0,27.3572,27.3989,27.274,27.2823,81951.0
2020-02-07 15:30:00,32.74,32.91,32.71,32.85,240709.0,27.2656,27.4072,27.2406,27.3572,240709.0
2020-02-10 09:30:00,32.86,33.17,32.86,33.1,99175.0,27.3656,27.6237,27.3656,27.5654,99175.0
2020-02-10 10:00:00,33.12,33.24,33.05,33.19,73517.0,27.5821,27.682,27.5238,27.6404,73517.0
2020-02-10 10:30:00,33.19,33.31,33.14,33.31,74400.0,27.6404,27.7403,27.5987,27.7403,74400.0
2020-02-10 11:00:00,33.3,33.38,33.26,33.36,49332.0,27.732,27.7986,27.6987,27.782,49332.0
2020-02-10 11:30:00,33.38,33.45,33.36,33.45,53974.0,27.7986,27.8569,27.782,27.8569,53974.0
2020-02-10 12:00:00,33.45,33.48,33.43,33.45,66058.0,27.8569,27.8819,27.8403,27.8569,66058.0
2020-02-10 12:30:00,33.46,33.47,33.4,33.46,59682.0,27.8652,27.8736,27.8153,27.8652,59682.0
2020-02-10 13:00:00,33.46,33.48,33.44,33.44,47976.0,27.8652,27.8819,27.8486,27.8486,47976.0
2020-02-10 13:30:00,33.45,33.46,33.4,33.41,50696.0,27.8569,27.8652,27.8153,27.8236,50696.0
2020-02-10 14:00:00,33.41,33.49,33.41,33.45,69815.0,27.8236,27.8902,27.8236,27.8569,69815.0
2020-02-10 14:30:00,33.45,33.56,33.37,33.39,253256.0,27.8569,27.9485,27.7903,27.8069,253256.0
2020-02-10 15:00:00,33.38,33.43,33.37,33.41,98126.0,27.7986,27.8403,27.7903,27.8236,98126.0
2020-02-10 15:30:00,33.41,33.47,33.25,33.41,334412.0,27.8236,27.8736,27.6903,27.8236,334412.0
2020-02-11 09:30:00,33.17,33.86,33.17,33.55,173381.0,27.6237,28.1984,27.6237,27.9402,173381.0
2020-02-11 10:00:00,33.57,33.78,33.56,33.75,92867.0,27.9568,28.1317,27.9485,28.1067,92867.0
2020-02-11 10:30:00,33.75,33.8,33.6,33.6,63629.0,28.1067,28.1484,27.9818,27.9818,63629.0
2020-02-11 11:00:00,33.6,33.68,33.51,33.66,87229.0,27.9818,28.0484,27.9069,28.0318,87229.0
2020-02-11 11:30:00,33.66,33.7,33.57,33.63,54958.0,28.0318,28.0651,27.9568,28.0068,54958.0
2020-02-11 12:00:00,33.63,33.71,33.59,33.63,88434.0,28.0068,28.0734,27.9735,28.0068,88434.0
2020-02-11 12:30:00,33.64,33.67,33.49,33.52,39110.0,28.0151,28.0401,27.8902,27.9152,39110.0
2020-02-11 13:00:00,33.52,33.6,33.49,33.52,30671.0,27.9152,27.9818,27.8902,27.9152,30671.0
2020-02-11 13:30:00,33.53,33.6,33.51,33.54,31547.0,27.9235,27.9818,27.9069,27.9319,31547.0
2020-02-11 14:00:00,33.54,33.55,33.47,33.52,39117.0,27.9319,27.9402,27.8736,27.9152,39117.0
2020-02-11 14:30:00,33.52,33.63,33.45,33.62,54832.0,27.9152,28.0068,27.8569,27.9985,54832.0
2020-02-11 15:00:00,33.62,33.65,33.51,33.53,55968.0,27.9985,28.0235,27.9069,27.9235,55968.0
2020-02-11 15:30:00,33.54,33.68,33.54,33.6,158760.0,27.9319,28.0484,27.9319,27.9818,158760.0
2020-02-12 09:30:00,33.59,33.85,33.57,33.74,36396.0,27.9735,28.19,27.9568,28.0984,36396.0
2020-02-12 10:00:00,33.75,33.78,33.62,33.63,59620.0,28.1067,28.1317,27.9985,28.0068,59620.0
2020-02-12 10:30:00,33.65,33.65,33.44,33.55,37467.0,28.0235,28.0235,27.8486,27.9402,37467.0
2020-02-12 11:00:00,33.52,33.59,33.4,33.56,38387.0,27.9152,27.9735,27.8153,27.9485,38387.0
2020-02-12 11:30:00,33.55,33.71,33.55,33.66,29180.0,27.9402,28.0734,27.9402,28.0318,29180.0
2020-02-12 12:00:00,33.68,33.75,33.68,33.74,20516.0,28.0484,28.1067,28.0484,28.0984,20516.0
2020-02-12 12:30:00,33.75,33.79,33.65,33.65,23784.0,28.1067,28.1401,28.0235,28.0235,23784.0
2020-02-12 13:00:00,33.65,33.73,33.63,33.65,43414.0,28.0235,28.0901,28.0068,28.0235,43414.0
2020-02-12 13:30:00,33.65,33.66,33.52,33.57,32416.0,28.0235,28.0318,27.9152,27.9568,32416.0
2020-02-12 14:00:00,33.57,33.65,33.57,33.63,103855.0,27.9568,28.0235,27.9568,28.0068,103855.0
2020-02-12 14:30:00,33.62,33.68,33.6,33.65,34866.0,27.9985,28.0484,27.9818,28.0235,34866.0
2020-02-12 15:00:00,33.65,33.66,33.58,33.63,31112.0,28.0235,28.0318,27.9652,28.0068,31112.0
2020-02-12 15:30:00,33.64,33.73,33.63,33.69,126513.0,28.0151,28.0901,28.0068,28.0568,126513.0
2020-02-13 09:30:00,33.61,33.7,32.91,32.93,171400.0,27.9902,28.0651,27.4072,27.4239,171400.0
2020-02-13 10:00:00,32.91,33.02,32.82,32.97,82557.0,27.4072,27.4988,27.3322,27.4572,82557.0
2020-02-13 10:30:00,32.97,33.22,32.97,33.22,55066.0,27.4572,27.6654,27.4572,27.6654,55066.0
2020-02-13 11:00:00,33.2,33.2,32.99,33.13,57685.0,27.6487,27.6487,27.4738,27.5904,57685.0
2020-02-13 11:30:00,33.11,33.15,33.0,33.12,59370.0,27.5738,27.6071,27.4821,27.5821,59370.0
2020-02-13 12:00:00,33.14,33.22,33.1,33.11,44196.0,27.5987,27.6654,27.5654,27.5738,44196.0
2020-02-13 12:30:00,33.1,33.18,33.09,33.09,22254.0,27.5654,27.6321,27.5571,27.5571,22254.0
2020-02-13 13:00:00,33.1,33.15,32.99,33.0,65802.0,27.5654,27.6071,27.4738,27.4821,65802.0
2020-02-13 13:30:00,33.0,33.03,32.95,33.02,76443.0,27.4821,27.5071,27.4405,27.4988,76443.0
2020-02-13 14:00:00,33.02,33.02,32.96,32.98,31763.0,27.4988,27.4988,27.4488,27.4655,31763.0
2020-02-13 14:30:00,32.98,33.04,32.96,33.03,76006.0,27.4655,27.5155,27.4488,27.5071,76006.0
2020-02-13 15:00:00,33.03,33.05,32.91,32.96,63463.0,27.5071,27.5238,27.4072,27.4488,63463.0
2020-02-13 15:30:00,32.96,33.02,32.88,32.88,259906.0,27.4488,27.4988,27.3822,27.3822,259906.0
2020-02-14 09:30:00,32.55,32.77,32.42,32.46,159903.0,27.3183,27.503,27.2092,27.2428,159903.0
2020-02-14 10:00:00,32.52,32.59,32.3,32.36,91837.0,27.2931,27.3519,27.1085,27.1589,91837.0
2020-02-14 10:30:00,32.36,32.46,32.31,32.46,76138.0,27.1589,27.2428,27.1169,27.2428,76138.0
2020-02-14 11:00:00,32.46,32.49,32.37,32.43,58675.0,27.2428,27.268,27.1672,27.2176,58675.0
2020-02-14 11:30:00,32.43,32.44,32.35,32.37,48876.0,27.2176,27.226,27.1505,27.1672,48876.0
2020-02-14 12:00:00,32.38,32.38,32.23,32.25,63492.0,27.1756,27.1756,27.0497,27.0665,63492.0
2020-02-14 12:30:00,32.25,32.3,32.17,32.17,39701.0,27.0665,27.1085,26.9994,26.9994,39701.0
2020-02-14 13:00:00,32.17,32.2,31.94,31.99,146503.0,26.9994,27.0246,26.8064,26.8483,146503.0
2020-02-14 13:30:00,32.0,32.05,31.94,31.97,44481.0,26.8567,26.8987,26.8064,26.8315,44481.0
2020-02-14 14:00:00,31.96,32.03,31.92,31.94,63527.0,26.8231,26.8819,26.7896,26.8064,63527.0
2020-02-14 14:30:00,31.95,31.97,31.78,31.92,277854.0,26.8147,26.8315,26.6721,26.7896,277854.0
2020-02-14 15:00:00,31.93,32.06,31.89,32.01,85176.0,26.798,26.9071,26.7644,26.8651,85176.0
2020-02-14 15:30:00,32.01,32.13,31.9,32.11,315501.0,26.8651,26.9658,26.7728,26.949,315501.0
2020-02-18 09:30:00,32.1,32.48,32.1,32.29,91923.0,26.9406,27.2596,26.9406,27.1001,91923.0
2020-02-18 10:00:00,32.31,32.33,32.18,32.22,58832.0,27.1169,27.1337,27.0078,27.0414,58832.0
2020-02-18 10:30:00,32.25,32.29,32.15,32.16,294148.0,27.0665,27.1001,26.9826,26.991,294148.0
2020-02-18 11:00:00,32.15,32.18,31.99,32.04,44743.0,26.9826,27.0078,26.8483,26.8903,44743.0
2020-02-18 11:30:00,32.04,32.09,31.96,31.98,24821.0,26.8903,26.9322,26.8231,26.8399,24821.0
2020-02-18 12:00:00,31.99,32.05,31.76,31.79,74244.0,26.8483,26.8987,26.6553,26.6805,74244.0
2020-02-18 12:30:00,31.79,31.86,31.7,31.73,50499.0,26.6805,26.7392,26.6049,26.6301,50499.0
2020-02-18 13:00:00,31.72,31.75,31.68,31.68,42512.0,26.6217,26.6469,26.5881,26.5881,42512.0
2020-02-18 13:30:00,31.67,31.79,31.45,31.6,204769.0,26.5798,26.6805,26.3951,26.521,204769.0
2020-02-18 14:00:00,31.58,31.8,31.57,31.8,109925.0,26.5042,26.6889,26.4958,26.6889,109925.0
2020-02-18 14:30:00,31.81,31.82,31.73,31.78,58633.0,26.6973,26.7056,26.6301,26.6721,58633.0
2020-02-18 15:00:00,31.81,31.87,31.78,31.82,54468.0,26.6973,26.7476,26.6721,26.7056,54468.0
2020-02-18 15:30:00,31.82,32.03,31.77,32.0,243991.0,26.7056,26.8819,26.6637,26.8567,243991.0
2020-02-19 09:30:00,32.08,32.48,32.04,32.41,202007.0,26.9239,27.2596,26.8903,27.2008,202007.0
2020-02-19 10:00:00,32.39,32.41,32.17,32.17,71651.0,27.184,27.2008,26.9994,26.9994,71651.0
2020-02-19 10:30:00,32.18,32.4,32.18,32.4,65225.0,27.0078,27.1924,27.0078,27.1924,65225.0
2020-02-19 11:00:00,32.39,32.47,31.74,31.77,199153.0,27.184,27.2512,26.6385,26.6637,199153.0
2020-02-19 11:30:00,31.75,31.83,31.52,31.75,420656.0,26.6469,26.714,26.4539,26.6469,420656.0
2020-02-19 12:00:00,31.75,31.87,31.63,31.8,405850.0,26.6469,26.7476,26.5462,26.6889,405850.0
2020-02-19 12:30:00,31.8,31.84,31.67,31.7,203619.0,26.6889,26.7224,26.5798,26.6049,203619.0
2020-02-19 13:00:00,31.71,31.79,31.7,31.77,83481.0,26.6133,26.6805,26.6049,26.6637,83481.0
2020-02-19 13:30:00,31.77,31.78,31.67,31.76,67506.0,26.6637,26.6721,26.5798,26.6553,67506.0
2020-02-19 14:00:00,31.76,31.78,31.73,31.75,78327.0,26.6553,26.6721,26.6301,26.6469,78327.0
2020-02-19 14:30:00,31.75,31.79,31.71,31.74,133499.0,26.6469,26.6805,26.6133,26.6385,133499.0
2020-02-19 15:00:00,31.74,31.81,31.74,31.75,92988.0,26.6385,26.6973,26.6385,26.6469,92988.0
2020-02-19 15:30:00,31.75,31.81,31.72,31.77,391700.0,26.6469,26.6973,26.6217,26.6637,391700.0
2020-02-20 09:30:00,31.86,32.02,31.83,31.9,174961.0,26.7392,26.8735,26.714,26.7728,174961.0
2020-02-20 10:00:00,31.89,31.92,31.83,31.9,40904.0,26.7644,26.7896,26.714,26.7728,40904.0
2020-02-20 10:30:00,31.91,31.95,31.85,31.89,43511.0,26.7812,26.8147,26.7308,26.7644,43511.0
2020-02-20 11:00:00,31.89,31.94,31.58,31.58,101262.0,26.7644,26.8064,26.5042,26.5042,101262.0
2020-02-20 11:30:00,31.58,31.58,31.05,31.1,253954.0,26.5042,26.5042,26.0594,26.1014,253954.0
2020-02-20 12:00:00,31.1,31.14,30.86,30.88,175407.0,26.1014,26.1349,25.8999,25.9167,175407.0
2020-02-20 12:30:00,30.91,31.2,30.86,31.19,77147.0,25.9419,26.1853,25.8999,26.1769,77147.0
2020-02-20 13:00:00,31.19,31.31,31.14,31.29,54515.0,26.1769,26.2776,26.1349,26.2608,54515.0
2020-02-20 13:30:00,31.28,31.33,31.17,31.24,140461.0,26.2524,26.2944,26.1601,26.2189,140461.0
2020-02-20 14:00:00,31.26,31.5,31.25,31.49,47384.0,26.2357,26.4371,26.2273,26.4287,47384.0
2020-02-20 14:30:00,31.49,31.55,31.39,31.44,27286.0,26.4287,26.479,26.3448,26.3867,27286.0
2020-02-20 15:00:00,31.44,31.57,31.37,31.52,100003.0,26.3867,26.4958,26.328,26.4539,100003.0
2020-02-20 15:30:00,31.52,31.52,31.29,31.37,397689.0,26.4539,26.4539,26.2608,26.328,397689.0
2020-02-21 09:30:00,31.12,31.32,30.88,31.02,108838.0,26.1182,26.286,25.9167,26.0342,108838.0
2020-02-21 10:00:00,31.03,31.31,30.66,31.22,182925.0,26.0426,26.2776,25.7321,26.2021,182925.0
2020-02-21 10:30:00,31.22,31.22,30.94,31.1,71256.0,26.2021,26.2021,25.9671,26.1014,71256.0
2020-02-21 11:00:00,31.11,31.37,31.1,31.37,52778.0,26.1098,26.328,26.1014,26.328,52778.0
2020-02-21 11:30:00,31.37,31.41,31.29,31.35,51823.0,26.328,26.3615,26.2608,26.3112,51823.0
2020-02-21 12:00:00,31.34,31.44,31.27,31.33,45885.0,26.3028,26.3867,26.244,26.2944,45885.0
2020-02-21 12:30:00,31.33,31.4,31.25,31.25,40863.0,26.2944,26.3531,26.2273,26.2273,40863.0
2020-02-21 13:00:00,31.25,31.33,31.2,31.29,75496.0,26.2273,26.2944,26.1853,26.2608,75496.0
2020-02-21 13:30:00,31.29,31.32,31.13,31.21,57127.0,26.2608,26.286,26.1265,26.1937,57127.0
2020-02-21 14:00:00,31.21,31.25,31.14,31.19,41238.0,26.1937,26.2273,26.1349,26.1769,41238.0
2020-02-21 14:30:00,31.22,31.3,31.17,31.21,60554.0,26.2021,26.2692,26.1601,26.1937,60554.0
2020-02-21 15:00:00,31.21,31.31,31.13,31.29,86402.0,26.1937,26.2776,26.1265,26.2608,86402.0
2020-02-21 15:30:00,31.29,31.37,31.19,31.27,175982.0,26.2608,26.328,26.1769,26.244,175982.0
2020-02-24 09:30:00,29.96,30.23,29.54,30.06,401145.0,25.1446,25.3712,24.7921,25.2285,401145.0
2020-02-24 10:00:00,30.09,30.19,30.0,30.04,122466.0,25.2537,25.3376,25.1782,25.2117,122466.0
2020-02-24 10:30:00,30.06,30.43,30.01,30.32,294097.0,25.2285,25.5391,25.1866,25.4467,294097.0
2020-02-24 11:00:00,30.31,30.59,30.21,30.53,111943.0,25.4383,25.6733,25.3544,25.623,111943.0
2020-02-24 11:30:00,30.53,30.64,30.38,30.53,117488.0,25.623,25.7153,25.4971,25.623,117488.0
2020-02-24 12:00:00,30.5,30.55,30.32,30.52,135249.0,25.5978,25.6398,25.4467,25.6146,135249.0
2020-02-24 12:30:00,30.52,30.77,30.5,30.72,81707.0,25.6146,25.8244,25.5978,25.7824,81707.0
2020-02-24 13:00:00,30.72,30.91,30.68,30.91,125419.0,25.7824,25.9419,25.7489,25.9419,125419.0
2020-02-24 13:30:00,30.9,30.97,30.81,30.85,200129.0,25.9335,25.9923,25.858,25.8915,200129.0
2020-02-24 14:00:00,30.85,30.99,30.72,30.99,181768.0,25.8915,26.009,25.7824,26.009,181768.0
2020-02-24 14:30:00,30.98,31.08,30.95,31.02,128025.0,26.0007,26.0846,25.9755,26.0342,128025.0
2020-02-24 15:00:00,31.02,31.15,30.87,30.87,123147.0,26.0342,26.1433,25.9083,25.9083,123147.0
2020-02-24 15:30:00,30.86,31.0,30.85,30.91,452446.0,25.8999,26.0174,25.8915,25.9419,452446.0
2020-02-25 09:30:00,31.08,31.26,30.63,30.76,136181.0,26.0846,26.2357,25.7069,25.816,136181.0
2020-02-25 10:00:00,30.76,30.86,30.39,30.46,120372.0,25.816,25.8999,25.5055,25.5642,120372.0
2020-02-25 10:30:00,30.47,30.61,30.22,30.44,363916.0,25.5726,25.6901,25.3628,25.5474,363916.0
2020-02-25 11:00:00,30.43,30.45,30.01,30.13,179374.0,25.5391,25.5558,25.1866,25.2873,179374.0
2020-02-25 11:30:00,30.11,30.28,30.03,30.17,145805.0,25.2705,25.4132,25.2033,25.3208,145805.0
2020-02-25 12:00:00,30.18,30.26,30.06,30.18,141957.0,25.3292,25.3964,25.2285,25.3292,141957.0
2020-02-25 12:30:00,30.16,30.3,30.08,30.13,162680.0,25.3125,25.43,25.2453,25.2873,162680.0
2020-02-25 13:00:00,30.13,30.19,29.98,30.0,123802.0,25.2873,25.3376,25.1614,25.1782,123802.0
2020-02-25 13:30:00,30.01,30.01,29.66,29.67,146053.0,25.1866,25.1866,24.8928,24.9012,146053.0
2020-02-25 14:00:00,29.66,29.72,29.33,29.51,273305.0,24.8928,24.9432,24.6159,24.7669,273305.0
2020-02-25 14:30:00,29.5,29.71,29.39,29.67,278864.0,24.7585,24.9348,24.6662,24.9012,278864.0
2020-02-25 15:00:00,29.68,29.85,29.47,29.52,356079.0,24.9096,25.0523,24.7334,24.7753,356079.0
2020-02-25 15:30:00,29.51,29.55,29.24,29.26,650346.0,24.7669,24.8005,24.5403,24.5571,650346.0
2020-02-26 09:30:00,29.4,29.77,29.29,29.62,274485.0,24.6746,24.9851,24.5823,24.8592,274485.0
2020-02-26 10:00:00,29.6,29.8,29.53,29.71,163125.0,24.8425,25.0103,24.7837,24.9348,163125.0
2020-02-26 10:30:00,29.73,30.05,29.72,29.95,131935.0,24.9516,25.2201,24.9432,25.1362,131935.0
2020-02-26 11:00:00,29.96,30.14,29.86,30.09,113115.0,25.1446,25.2957,25.0607,25.2537,113115.0
2020-02-26 11:30:00,30.08,30.08,29.8,29.81,93285.0,25.2453,25.2453,25.0103,25.0187,93285.0
2020-02-26 12:00:00,29.84,29.85,29.57,29.7,105613.0,25.0439,25.0523,24.8173,24.9264,105613.0
2020-02-26 12:30:00,29.7,29.83,29.69,29.77,112313.0,24.9264,25.0355,24.918,24.9851,112313.0
2020-02-26 13:00:00,29.75,29.8,29.61,29.71,75708.0,24.9684,25.0103,24.8509,24.9348,75708.0
2020-02-26 13:30:00,29.7,29.71,29.29,29.36,242261.0,24.9264,24.9348,24.5823,24.641,242261.0
2020-02-26 14:00:00,29.34,29.7,29.32,29.59,116869.0,24.6242,24.9264,24.6075,24.8341,116869.0
2020-02-26 14:30:00,29.59,29.72,29.55,29.6,123602.0,24.8341,24.9432,24.8005,24.8425,123602.0
2020-02-26 15:00:00,29.6,29.83,29.6,29.73,213410.0,24.8425,25.0355,24.8425,24.9516,213410.0
2020-02-26 15:30:00,29.73,29.92,29.68,29.84,461109.0,24.9516,25.111,24.9096,25.0439,461109.0
2020-02-27 09:30:00,28.87,28.87,28.2,28.67,280006.0,24.2298,24.2298,23.6675,24.0619,280006.0
2020-02-27 10:00:00,28.68,28.73,28.23,28.29,140837.0,24.0703,24.1123,23.6927,23.743,140837.0
2020-02-27 10:30:00,28.29,28.82,28.08,28.77,152222.0,23.743,24.1878,23.5668,24.1459,152222.0
2020-02-27 11:00:00,28.77,29.13,28.77,29.0,83777.0,24.1459,24.448,24.1459,24.3389,83777.0
2020-02-27 11:30:00,29.02,29.11,28.63,28.86,202665.0,24.3557,24.4312,24.0284,24.2214,202665.0
2020-02-27 12:00:00,28.87,29.33,28.84,29.22,109967.0,24.2298,24.6159,24.2046,24.5235,109967.0
2020-02-27 12:30:00,29.19,29.41,29.19,29.31,65081.0,24.4984,24.683,24.4984,24.5991,65081.0
2020-02-27 13:00:00,29.27,29.47,29.2,29.2,75527.0,24.5655,24.7334,24.5068,24.5068,75527.0
2020-02-27 13:30:00,29.19,29.24,28.9,29.08,123375.0,24.4984,24.5403,24.255,24.406,123375.0
2020-02-27 14:00:00,29.06,29.13,28.83,29.09,135610.0,24.3893,24.448,24.1962,24.4144,135610.0
2020-02-27 14:30:00,29.08,29.09,28.94,28.94,90643.0,24.406,24.4144,24.2885,24.2885,90643.0
2020-02-27 15:00:00,28.95,29.15,28.86,29.11,219370.0,24.2969,24.4648,24.2214,24.4312,219370.0
2020-02-27 15:30:00,29.11,29.24,28.87,28.87,554543.0,24.4312,24.5403,24.2298,24.2298,554543.0
2020-02-28 09:30:00,27.76,28.0,27.28,27.54,700184.0,23.2982,23.4996,22.8953,23.1136,700184.0
2020-02-28 10:00:00,27.53,27.89,27.3,27.3,466714.0,23.1052,23.4073,22.9121,22.9121,466714.0
2020-02-28 10:30:00,27.29,27.44,27.11,27.34,408895.0,22.9037,23.0296,22.7527,22.9457,408895.0
2020-02-28 11:00:00,27.32,27.82,26.94,27.82,440028.0,22.9289,23.3486,22.61,23.3486,440028.0
2020-02-28 11:30:00,27.82,28.49,27.76,28.04,334567.0,23.3486,23.9109,23.2982,23.5332,334567.0
2020-02-28 12:00:00,28.03,28.48,27.85,28.44,120218.0,23.5248,23.9025,23.3737,23.8689,120218.0
2020-02-28 12:30:00,28.48,28.75,28.35,28.71,111986.0,23.9025,24.1291,23.7934,24.0955,111986.0
2020-02-28 13:00:00,28.75,28.84,28.48,28.49,100523.0,24.1291,24.2046,23.9025,23.9109,100523.0
2020-02-28 13:30:00,28.51,28.51,28.18,28.34,122720.0,23.9277,23.9277,23.6507,23.785,122720.0
2020-02-28 14:00:00,28.34,28.4,28.11,28.32,115820.0,23.785,23.8353,23.5919,23.7682,115820.0
2020-02-28 14:30:00,28.34,28.61,28.21,28.23,133031.0,23.785,24.0116,23.6759,23.6927,133031.0
2020-02-28 15:00:00,28.27,28.52,28.2,28.21,149671.0,23.7262,23.936,23.6675,23.6759,149671.0
2020-02-28 15:30:00,28.21,28.52,27.93,28.45,530954.0,23.6759,23.936,23.4409,23.8773,530954.0
2020-03-02 09:30:00,28.58,29.13,28.58,28.94,189477.0,23.9864,24.448,23.9864,24.2885,189477.0
2020-03-02 10:00:00,28.94,29.06,28.6,28.79,177190.0,24.2885,24.3893,24.0032,24.1626,177190.0
2020-03-02 10:30:00,28.79,29.36,28.73,29.19,126869.0,24.1626,24.641,24.1123,24.4984,126869.0
2020-03-02 11:00:00,29.21,29.51,29.19,29.37,181442.0,24.5151,24.7669,24.4984,24.6494,181442.0
2020-03-02 11:30:00,29.37,29.79,29.31,29.74,148465.0,24.6494,25.0019,24.5991,24.96,148465.0
2020-03-02 12:00:00,29.74,29.91,29.55,29.64,139055.0,24.96,25.1026,24.8005,24.876,139055.0
2020-03-02 12:30:00,29.65,29.94,29.65,29.88,91880.0,24.8844,25.1278,24.8844,25.0775,91880.0
2020-03-02 13:00:00,29.92,29.93,29.66,29.73,72888.0,25.111,25.1194,24.8928,24.9516,72888.0
2020-03-02 13:30:00,29.75,29.96,29.68,29.95,77389.0,24.9684,25.1446,24.9096,25.1362,77389.0
2020-03-02 14:00:00,29.96,30.01,29.76,29.76,121218.0,25.1446,25.1866,24.9767,24.9767,121218.0
2020-03-02 14:30:00,29.79,29.81,29.51,29.69,118983.0,25.0019,25.0187,24.7669,24.918,118983.0
2020-03-02 15:00:00,29.71,30.11,29.71,30.05,121862.0,24.9348,25.2705,24.9348,25.2201,121862.0
2020-03-02 15:30:00,30.06,30.57,30.01,30.56,424973.0,25.2285,25.6566,25.1866,25.6482,424973.0
2020-03-03 09:30:00,30.5,30.62,30.09,30.3,129219.0,25.5978,25.6985,25.2537,25.43,129219.0
2020-03-03 10:00:00,30.29,31.04,29.84,30.06,274093.0,25.4216,26.051,25.0439,25.2285,274093.0
2020-03-03 10:30:00,30.06,30.5,29.5,30.42,1732353.0,25.2285,25.5978,24.7585,25.5307,1732353.0
2020-03-03 11:00:00,30.41,30.48,29.58,29.67,235201.0,25.5223,25.581,24.8257,24.9012,235201.0
2020-03-03 11:30:00,29.65,29.97,29.53,29.94,186756.0,24.8844,25.153,24.7837,25.1278,186756.0
2020-03-03 12:00:00,29.93,30.29,29.81,29.92,156880.0,25.1194,25.4216,25.0187,25.111,156880.0
2020-03-03 12:30:00,29.93,29.95,29.42,29.48,139251.0,25.1194,25.1362,24.6914,24.7417,139251.0
2020-03-03 13:00:00,29.48,29.48,28.88,29.03,128400.0,24.7417,24.7417,24.2382,24.3641,128400.0
2020-03-03 13:30:00,29.03,29.29,28.76,28.8,141456.0,24.3641,24.5823,24.1375,24.171,141456.0
2020-03-03 14:00:00,28.79,28.89,28.33,28.76,248648.0,24.1626,24.2466,23.7766,24.1375,248648.0
2020-03-03 14:30:00,28.76,29.34,28.6,29.34,158700.0,24.1375,24.6242,24.0032,24.6242,158700.0
2020-03-03 15:00:00,29.34,29.47,29.17,29.38,117932.0,24.6242,24.7334,24.4816,24.6578,117932.0
2020-03-03 15:30:00,29.38,29.41,29.06,29.23,499928.0,24.6578,24.683,24.3893,24.5319,499928.0
2020-03-04 09:30:00,29.82,30.05,28.68,28.8,261854.0,25.0271,25.2201,24.0703,24.171,261854.0
2020-03-04 10:00:00,28.79,29.37,28.75,29.31,99507.0,24.1626,24.6494,24.1291,24.5991,99507.0
2020-03-04 10:30:00,29.3,29.3,29.06,29.13,58272.0,24.5907,24.5907,24.3893,24.448,58272.0
2020-03-04 11:00:00,29.18,29.33,28.95,29.3,108663.0,24.49,24.6159,24.2969,24.5907,108663.0
2020-03-04 11:30:00,29.3,29.31,29.1,29.1,64483.0,24.5907,24.5991,24.4228,24.4228,64483.0
2020-03-04 12:00:00,29.1,29.12,29.0,29.11,49969.0,24.4228,24.4396,24.3389,24.4312,49969.0
2020-03-04 12:30:00,29.11,29.16,29.0,29.16,45438.0,24.4312,24.4732,24.3389,24.4732,45438.0
2020-03-04 13:00:00,29.16,29.35,29.12,29.24,82186.0,24.4732,24.6326,24.4396,24.5403,82186.0
2020-03-04 13:30:00,29.23,29.31,29.14,29.17,68286.0,24.5319,24.5991,24.4564,24.4816,68286.0
2020-03-04 14:00:00,29.16,29.17,28.96,29.03,82408.0,24.4732,24.4816,24.3053,24.3641,82408.0
2020-03-04 14:30:00,29.04,29.12,28.91,29.05,95835.0,24.3725,24.4396,24.2634,24.3809,95835.0
2020-03-04 15:00:00,29.03,29.14,28.92,29.09,75651.0,24.3641,24.4564,24.2718,24.4144,75651.0
2020-03-04 15:30:00,29.1,29.17,28.86,28.98,479211.0,24.4228,24.4816,24.2214,24.3221,479211.0
2020-03-05 09:30:00,28.18,28.85,28.03,28.36,303953.0,23.6507,24.213,23.5248,23.8018,303953.0
2020-03-05 10:00:00,28.36,28.9,28.3,28.85,103981.0,23.8018,24.255,23.7514,24.213,103981.0
2020-03-05 10:30:00,28.83,29.05,28.78,29.0,100965.0,24.1962,24.3809,24.1543,24.3389,100965.0
2020-03-05 11:00:00,29.0,29.13,28.74,28.8,142549.0,24.3389,24.448,24.1207,24.171,142549.0
2020-03-05 11:30:00,28.81,28.81,28.38,28.39,119472.0,24.1794,24.1794,23.8185,23.8269,119472.0
2020-03-05 12:00:00,28.39,28.48,28.22,28.32,132486.0,23.8269,23.9025,23.6843,23.7682,132486.0
2020-03-05 12:30:00,28.3,28.38,28.07,28.16,185308.0,23.7514,23.8185,23.5584,23.6339,185308.0
2020-03-05 13:00:00,28.16,28.47,28.16,28.47,109748.0,23.6339,23.8941,23.6339,23.8941,109748.0
2020-03-05 13:30:00,28.46,28.67,28.43,28.48,160576.0,23.8857,24.0619,23.8605,23.9025,160576.0
2020-03-05 14:00:00,28.48,28.48,28.1,28.28,207804.0,23.9025,23.9025,23.5836,23.7346,207804.0
2020-03-05 14:30:00,28.27,28.51,28.21,28.4,187438.0,23.7262,23.9277,23.6759,23.8353,187438.0
2020-03-05 15:00:00,28.41,28.53,28.35,28.45,299287.0,23.8437,23.9444,23.7934,23.8773,299287.0
2020-03-05 15:30:00,28.43,28.67,28.41,28.63,293987.0,23.8605,24.0619,23.8437,24.0284,293987.0
2020-03-06 09:30:00,28.0,28.36,27.24,27.42,315613.0,23.4996,23.8018,22.8618,23.0128,315613.0
2020-03-06 10:00:00,27.41,27.75,27.25,27.55,404587.0,23.0045,23.2898,22.8702,23.122,404587.0
2020-03-06 10:30:00,27.56,27.66,27.39,27.5,118302.0,23.1303,23.2143,22.9877,23.08,118302.0
2020-03-06 11:00:00,27.51,27.51,27.04,27.14,145394.0,23.0884,23.0884,22.6939,22.7778,145394.0
2020-03-06 11:30:00,27.13,27.14,26.79,26.94,170154.0,22.7695,22.7778,22.4841,22.61,170154.0
2020-03-06 12:00:00,26.96,27.0,26.43,26.6,162657.0,22.6268,22.6604,22.182,22.3246,162657.0
2020-03-06 12:30:00,26.6,26.79,26.47,26.47,85287.0,22.3246,22.4841,22.2155,22.2155,85287.0
2020-03-06 13:00:00,26.49,26.62,26.46,26.52,82021.0,22.2323,22.3414,22.2071,22.2575,82021.0
2020-03-06 13:30:00,26.54,26.58,26.06,26.12,109613.0,22.2743,22.3079,21.8714,21.9218,109613.0
2020-03-06 14:00:00,26.13,26.33,26.02,26.27,74939.0,21.9302,22.098,21.8379,22.0477,74939.0
2020-03-06 14:30:00,26.29,26.29,25.91,25.96,164883.0,22.0645,22.0645,21.7455,21.7875,164883.0
2020-03-06 15:00:00,25.97,26.07,25.68,25.96,392412.0,21.7959,21.8798,21.5525,21.7875,392412.0
2020-03-06 15:30:00,25.94,26.44,25.7,26.35,535525.0,21.7707,22.1904,21.5693,22.1148,535525.0
2020-03-09 09:30:00,24.0,25.23,22.54,24.98,318188.0,20.1425,21.1748,18.9172,20.965,318188.0
2020-03-09 10:00:00,24.95,25.01,23.65,24.26,431933.0,20.9398,20.9902,19.8488,20.3607,431933.0
2020-03-09 10:30:00,24.24,24.41,23.92,23.92,316118.0,20.344,20.4866,20.0754,20.0754,316118.0
2020-03-09 11:00:00,23.93,24.24,23.59,24.05,321127.0,20.0838,20.344,19.7984,20.1845,321127.0
2020-03-09 11:30:00,24.05,24.16,23.93,24.05,167143.0,20.1845,20.2768,20.0838,20.1845,167143.0
2020-03-09 12:00:00,24.04,24.21,23.61,23.63,169403.0,20.1761,20.3188,19.8152,19.832,169403.0
2020-03-09 12:30:00,23.62,23.64,23.1,23.14,273157.0,19.8236,19.8404,19.3872,19.4208,273157.0
2020-03-09 13:00:00,23.12,23.25,23.0,23.23,220445.0,19.404,19.5131,19.3033,19.4963,220445.0
2020-03-09 13:30:00,23.22,23.3,23.15,23.26,248365.0,19.4879,19.555,19.4292,19.5215,248365.0
2020-03-09 14:00:00,23.26,23.62,23.23,23.6,251917.0,19.5215,19.8236,19.4963,19.8068,251917.0
2020-03-09 14:30:00,23.59,23.81,23.51,23.8,251930.0,19.7984,19.9831,19.7313,19.9747,251930.0
2020-03-09 15:00:00,23.78,23.99,23.53,23.57,280954.0,19.9579,20.1341,19.7481,19.7816,280954.0
2020-03-09 15:30:00,23.57,23.58,23.22,23.25,841165.0,19.7816,19.79,19.4879,19.5131,841165.0
2020-03-10 09:30:00,24.1,24.77,23.8,23.82,131919.0,20.2265,20.7888,19.9747,19.9915,131919.0
2020-03-10 10:00:00,23.81,24.3,23.65,23.93,162909.0,19.9831,20.3943,19.8488,20.0838,162909.0
2020-03-10 10:30:00,23.95,23.95,23.16,23.17,188262.0,20.1006,20.1006,19.4375,19.4459,188262.0
2020-03-10 11:00:00,23.16,23.38,22.92,22.92,146024.0,19.4375,19.6222,19.2361,19.2361,146024.0
2020-03-10 11:30:00,22.9,22.91,22.5,22.64,174278.0,19.2193,19.2277,18.8836,19.0011,174278.0
2020-03-10 12:00:00,22.65,23.16,22.64,22.96,68356.0,19.0095,19.4375,19.0011,19.2697,68356.0
2020-03-10 12:30:00,22.96,22.99,22.15,22.65,370112.0,19.2697,19.2949,18.5899,19.0095,370112.0
2020-03-10 13:00:00,22.66,22.69,22.39,22.51,141744.0,19.0179,19.0431,18.7913,18.892,141744.0
2020-03-10 13:30:00,22.5,22.53,22.21,22.27,119960.0,18.8836,18.9088,18.6402,18.6906,119960.0
2020-03-10 14:00:00,22.28,22.51,21.97,22.49,304678.0,18.699,18.892,18.4388,18.8752,304678.0
2020-03-10 14:30:00,22.51,23.04,22.49,22.96,143706.0,18.892,19.3368,18.8752,19.2697,143706.0
2020-03-10 15:00:00,22.98,23.49,22.97,23.4,282848.0,19.2865,19.7145,19.2781,19.639,282848.0
2020-03-10 15:30:00,23.39,23.52,23.18,23.46,407026.0,19.6306,19.7397,19.4543,19.6893,407026.0
2020-03-11 09:30:00,22.81,23.19,22.26,23.19,247872.0,19.1438,19.4627,18.6822,19.4627,247872.0
2020-03-11 10:00:00,23.17,23.26,22.79,22.86,218369.0,19.4459,19.5215,19.127,19.1858,218369.0
2020-03-11 10:30:00,22.85,23.13,22.42,22.55,147308.0,19.1774,19.4124,18.8165,18.9256,147308.0
2020-03-11 11:00:00,22.53,22.79,22.45,22.49,103570.0,18.9088,19.127,18.8417,18.8752,103570.0
2020-03-11 11:30:00,22.5,22.72,22.43,22.65,93131.0,18.8836,19.0683,18.8249,19.0095,93131.0
2020-03-11 12:00:00,22.63,22.97,22.57,22.81,114756.0,18.9927,19.2781,18.9424,19.1438,114756.0
2020-03-11 12:30:00,22.82,22.84,22.57,22.62,65310.0,19.1522,19.169,18.9424,18.9843,65310.0
2020-03-11 13:00:00,22.61,22.62,22.29,22.49,140065.0,18.9759,18.9843,18.7074,18.8752,140065.0
2020-03-11 13:30:00,22.53,22.57,22.29,22.38,107098.0,18.9088,18.9424,18.7074,18.7829,107098.0
2020-03-11 14:00:00,22.4,22.5,22.22,22.48,264156.0,18.7997,18.8836,18.6486,18.8668,264156.0
2020-03-11 14:30:00,22.48,22.73,22.29,22.35,238252.0,18.8668,19.0767,18.7074,18.7577,238252.0
2020-03-11 15:00:00,22.36,22.38,21.81,22.28,339993.0,18.7661,18.7829,18.3045,18.699,339993.0
2020-03-11 15:30:00,22.3,22.51,22.26,22.35,551674.0,18.7158,18.892,18.6822,18.7577,551674.0
2020-03-12 09:30:00,20.27,20.49,18.91,19.55,212718.0,17.012,17.1967,15.8706,16.4078,212718.0
2020-03-12 10:00:00,19.6,20.0,19.49,19.91,206501.0,16.4497,16.7854,16.3574,16.7099,206501.0
2020-03-12 10:30:00,19.91,21.16,19.88,21.13,301262.0,16.7099,17.759,16.6847,17.7338,301262.0
2020-03-12 11:00:00,21.12,21.22,20.93,21.11,255846.0,17.7254,17.8094,17.566,17.717,255846.0
2020-03-12 11:30:00,21.1,21.24,20.69,20.69,256325.0,17.7086,17.8261,17.3645,17.3645,256325.0
2020-03-12 12:00:00,20.68,20.68,20.31,20.63,238009.0,17.3562,17.3562,17.0456,17.3142,238009.0
2020-03-12 12:30:00,20.63,20.94,20.26,20.92,196302.0,17.3142,17.5744,17.0037,17.5576,196302.0
2020-03-12 13:00:00,20.92,21.59,20.54,20.64,290536.0,17.5576,18.1199,17.2387,17.3226,290536.0
2020-03-12 13:30:00,20.64,20.72,20.55,20.67,218934.0,17.3226,17.3897,17.247,17.3478,218934.0
2020-03-12 14:00:00,20.67,20.69,20.2,20.27,215110.0,17.3478,17.3645,16.9533,17.012,215110.0
2020-03-12 14:30:00,20.28,20.6,20.27,20.36,366234.0,17.0204,17.289,17.012,17.0876,366234.0
2020-03-12 15:00:00,20.37,20.89,20.14,20.29,384457.0,17.096,17.5324,16.9029,17.0288,384457.0
2020-03-12 15:30:00,20.3,20.78,20.26,20.73,750206.0,17.0372,17.4401,17.0037,17.3981,750206.0
2020-03-13 09:30:00,21.88,22.22,21.01,21.11,189174.0,18.3633,18.6486,17.6331,17.717,189174.0
2020-03-13 10:00:00,21.11,21.9,21.02,21.76,231112.0,17.717,18.3801,17.6415,18.2626,231112.0
2020-03-13 10:30:00,21.77,21.9,21.29,21.38,137080.0,18.271,18.3801,17.8681,17.9436,137080.0
2020-03-13 11:00:00,21.38,21.59,21.25,21.43,224286.0,17.9436,18.1199,17.8345,17.9856,224286.0
2020-03-13 11:30:00,21.43,21.43,21.14,21.36,182443.0,17.9856,17.9856,17.7422,17.9269,182443.0
2020-03-13 12:00:00,21.4,21.47,21.14,21.41,131548.0,17.9604,18.0192,17.7422,17.9688,131548.0
2020-03-13 12:30:00,21.45,21.94,21.41,21.78,136443.0,18.0024,18.4136,17.9688,18.2794,136443.0
2020-03-13 13:00:00,21.79,21.89,21.49,21.89,99545.0,18.2877,18.3717,18.036,18.3717,99545.0
2020-03-13 13:30:00,21.9,22.17,21.74,22.04,282212.0,18.3801,18.6067,18.2458,18.4976,282212.0
2020-03-13 14:00:00,22.05,22.19,21.77,21.86,154586.0,18.506,18.6235,18.271,18.3465,154586.0
2020-03-13 14:30:00,21.85,22.08,21.8,22.05,167022.0,18.3381,18.5311,18.2961,18.506,167022.0
2020-03-13 15:00:00,22.04,23.0,21.94,22.97,418633.0,18.4976,19.3033,18.4136,19.2781,418633.0
2020-03-13 15:30:00,22.97,23.75,22.4,23.7,623076.0,19.2781,19.9327,18.7997,19.8908,623076.0
2020-03-16 09:30:00,19.95,20.41,16.5,19.23,650567.0,16.7435,17.1295,13.848,16.1392,650567.0
2020-03-16 10:00:00,19.26,19.27,18.36,19.12,495968.0,16.1644,16.1728,15.409,16.0469,495968.0
2020-03-16 10:30:00,19.12,19.67,19.11,19.31,216492.0,16.0469,16.5085,16.0385,16.2063,216492.0
2020-03-16 11:00:00,19.33,19.99,19.26,19.99,338441.0,16.2231,16.7771,16.1644,16.7771,338441.0
2020-03-16 11:30:00,19.97,20.03,19.69,19.7,215442.0,16.7603,16.8106,16.5253,16.5337,215442.0
2020-03-16 12:00:00,19.7,19.7,18.58,18.62,234536.0,16.5337,16.5337,15.5937,15.6272,234536.0
2020-03-16 12:30:00,18.63,19.0,18.45,18.86,232590.0,15.6356,15.9462,15.4846,15.8287,232590.0
2020-03-16 13:00:00,18.86,18.96,18.1,18.15,233648.0,15.8287,15.9126,15.1908,15.2328,233648.0
2020-03-16 13:30:00,18.12,18.65,18.0,18.47,305234.0,15.2076,15.6524,15.1069,15.5014,305234.0
2020-03-16 14:00:00,18.48,18.73,18.44,18.65,297263.0,15.5098,15.7196,15.4762,15.6524,297263.0
2020-03-16 14:30:00,18.65,18.82,18.5,18.71,292216.0,15.6524,15.7951,15.5265,15.7028,292216.0
2020-03-16 15:00:00,18.71,18.95,18.57,18.74,323665.0,15.7028,15.9042,15.5853,15.728,323665.0
2020-03-16 15:30:00,18.73,19.0,18.51,18.64,790909.0,15.7196,15.9462,15.5349,15.644,790909.0
2020-03-17 09:30:00,19.06,19.75,17.6,17.81,414929.0,15.9965,16.5756,14.7712,14.9474,414929.0
2020-03-17 10:00:00,17.84,18.2,17.72,18.16,184079.0,14.9726,15.2748,14.8719,15.2412,184079.0
2020-03-17 10:30:00,18.16,18.28,17.98,18.15,157548.0,15.2412,15.3419,15.0901,15.2328,157548.0
2020-03-17 11:00:00,18.15,18.36,18.03,18.06,209947.0,15.2328,15.409,15.1321,15.1573,209947.0
2020-03-17 11:30:00,18.07,18.52,18.06,18.47,143245.0,15.1657,15.5433,15.1573,15.5014,143245.0
2020-03-17 12:00:00,18.45,18.91,18.42,18.7,157384.0,15.4846,15.8706,15.4594,15.6944,157384.0
2020-03-17 12:30:00,18.7,18.85,18.7,18.85,131563.0,15.6944,15.8203,15.6944,15.8203,131563.0
2020-03-17 13:00:00,18.86,18.96,18.56,18.56,125592.0,15.8287,15.9126,15.5769,15.5769,125592.0
2020-03-17 13:30:00,18.58,18.64,18.37,18.38,113053.0,15.5937,15.644,15.4174,15.4258,113053.0
2020-03-17 14:00:00,18.4,18.54,18.31,18.36,109648.0,15.4426,15.5601,15.3671,15.409,109648.0
2020-03-17 14:30:00,18.36,18.39,18.02,18.31,187635.0,15.409,15.4342,15.1237,15.3671,187635.0
2020-03-17 15:00:00,18.34,18.34,18.22,18.25,124172.0,15.3923,15.3923,15.2915,15.3167,124172.0
2020-03-17 15:30:00,18.26,18.39,18.15,18.32,236255.0,15.3251,15.4342,15.2328,15.3755,236255.0
2020-03-18 09:30:00,17.4,17.41,16.84,16.94,270106.0,14.6033,14.6117,14.1333,14.2173,270106.0
2020-03-18 10:00:00,16.91,16.96,16.56,16.64,341173.0,14.1921,14.2341,13.8983,13.9655,341173.0
2020-03-18 10:30:00,16.64,16.67,15.94,15.98,266213.0,13.9655,13.9907,13.378,13.4116,266213.0
2020-03-18 11:00:00,15.98,16.1,15.35,15.43,387001.0,13.4116,13.5123,12.8828,12.95,387001.0
2020-03-18 11:30:00,15.43,16.04,15.42,16.04,383969.0,12.95,13.4619,12.9416,13.4619,383969.0
2020-03-18 12:00:00,16.05,16.06,15.8,15.98,187220.0,13.4703,13.4787,13.2605,13.4116,187220.0
2020-03-18 12:30:00,15.99,16.03,15.55,15.64,208946.0,13.42,13.4535,13.0507,13.1262,208946.0
2020-03-18 13:00:00,15.5,15.8,15.43,15.46,364066.0,13.0087,13.2605,12.95,12.9751,364066.0
2020-03-18 13:30:00,15.45,15.61,15.21,15.54,649389.0,12.9668,13.101,12.7653,13.0423,649389.0
2020-03-18 14:00:00,15.54,16.19,15.54,16.17,475632.0,13.0423,13.5878,13.0423,13.571,475632.0
2020-03-18 14:30:00,16.18,16.55,16.14,16.54,395969.0,13.5794,13.89,13.5459,13.8816,395969.0
2020-03-18 15:00:00,16.55,17.14,16.53,16.86,485386.0,13.89,14.3851,13.8732,14.1501,485386.0
2020-03-18 15:30:00,16.83,17.07,16.67,17.01,716897.0,14.125,14.3264,13.9907,14.276,716897.0
2020-03-19 09:30:00,17.18,17.49,16.67,17.21,347950.0,14.4187,14.6789,13.9907,14.4439,347950.0
2020-03-19 10:00:00,17.2,17.93,17.12,17.71,266026.0,14.4355,15.0482,14.3683,14.8635,266026.0
2020-03-19 10:30:00,17.72,18.39,17.71,18.06,547921.0,14.8719,15.4342,14.8635,15.1573,547921.0
2020-03-19 11:00:00,18.06,18.48,18.03,18.35,441390.0,15.1573,15.5098,15.1321,15.4006,441390.0
2020-03-19 11:30:00,18.37,18.79,18.24,18.7,250290.0,15.4174,15.7699,15.3083,15.6944,250290.0
2020-03-19 12:00:00,18.7,18.7,18.21,18.31,382936.0,15.6944,15.6944,15.2831,15.3671,382936.0
2020-03-19 12:30:00,18.31,18.59,18.24,18.43,167236.0,15.3671,15.6021,15.3083,15.4678,167236.0
2020-03-19 13:00:00,18.43,18.54,18.34,18.4,163144.0,15.4678,15.5601,15.3923,15.4426,163144.0
2020-03-19 13:30:00,18.41,18.9,18.41,18.76,126071.0,15.451,15.8622,15.451,15.7447,126071.0
2020-03-19 14:00:00,18.76,18.92,18.68,18.78,215259.0,15.7447,15.879,15.6776,15.7615,215259.0
2020-03-19 14:30:00,18.78,19.11,18.76,18.93,215172.0,15.7615,16.0385,15.7447,15.8874,215172.0
2020-03-19 15:00:00,18.93,19.19,18.84,19.09,192671.0,15.8874,16.1056,15.8119,16.0217,192671.0
2020-03-19 15:30:00,19.09,20.28,19.09,19.98,738530.0,16.0217,17.0204,16.0217,16.7687,738530.0
2020-03-20 09:30:00,20.64,22.13,19.97,20.0,557936.0,17.3226,18.5731,16.7603,16.7854,557936.0
2020-03-20 10:00:00,19.97,20.72,19.97,20.7,263986.0,16.7603,17.3897,16.7603,17.3729,263986.0
2020-03-20 10:30:00,20.69,20.84,20.34,20.7,119848.0,17.3645,17.4904,17.0708,17.3729,119848.0
2020-03-20 11:00:00,20.68,20.7,19.88,20.15,256905.0,17.3562,17.3729,16.6847,16.9113,256905.0
2020-03-20 11:30:00,20.15,20.2,19.94,19.97,221200.0,16.9113,16.9533,16.7351,16.7603,221200.0
2020-03-20 12:00:00,19.98,20.0,19.24,19.34,185111.0,16.7687,16.7854,16.1476,16.2315,185111.0
2020-03-20 12:30:00,19.37,19.5,19.01,19.3,126456.0,16.2567,16.3658,15.9546,16.198,126456.0
2020-03-20 13:00:00,19.27,19.58,19.16,19.32,167276.0,16.1728,16.433,16.0805,16.2147,167276.0
2020-03-20 13:30:00,19.32,19.52,19.27,19.48,86152.0,16.2147,16.3826,16.1728,16.349,86152.0
2020-03-20 14:00:00,19.48,19.56,19.01,19.06,112949.0,16.349,16.4162,15.9546,15.9965,112949.0
2020-03-20 14:30:00,19.05,19.16,18.7,18.88,397649.0,15.9881,16.0805,15.6944,15.8455,397649.0
2020-03-20 15:00:00,18.88,19.34,18.8,19.26,434862.0,15.8455,16.2315,15.7783,16.1644,434862.0
2020-03-20 15:30:00,19.27,19.57,18.89,19.39,741139.0,16.1728,16.4246,15.8539,16.2735,741139.0
2020-03-23 09:30:00,18.51,18.87,17.51,18.25,560321.0,15.5349,15.8371,14.6957,15.3167,560321.0
2020-03-23 10:00:00,18.25,18.97,18.04,18.55,253141.0,15.3167,15.921,15.1405,15.5685,253141.0
2020-03-23 10:30:00,18.5,18.52,17.77,17.78,184745.0,15.5265,15.5433,14.9139,14.9223,184745.0
2020-03-23 11:00:00,17.78,17.98,17.35,17.64,335044.0,14.9223,15.0901,14.5614,14.8048,335044.0
2020-03-23 11:30:00,17.64,18.0,17.56,17.95,278192.0,14.8048,15.1069,14.7376,15.0649,278192.0
2020-03-23 12:00:00,17.97,18.19,17.76,17.99,111590.0,15.0817,15.2664,14.9055,15.0985,111590.0
2020-03-23 12:30:00,17.95,18.41,17.74,18.32,112194.0,15.0649,15.451,14.8887,15.3755,112194.0
2020-03-23 13:00:00,18.32,18.74,18.25,18.48,205900.0,15.3755,15.728,15.3167,15.5098,205900.0
2020-03-23 13:30:00,18.48,18.79,18.32,18.53,180329.0,15.5098,15.7699,15.3755,15.5517,180329.0
2020-03-23 14:00:00,18.54,18.87,18.31,18.73,261870.0,15.5601,15.8371,15.3671,15.7196,261870.0
2020-03-23 14:30:00,18.75,18.96,18.47,18.8,203361.0,15.7364,15.9126,15.5014,15.7783,203361.0
2020-03-23 15:00:00,18.79,18.82,17.93,18.14,207859.0,15.7699,15.7951,15.0482,15.2244,207859.0
2020-03-23 15:30:00,18.15,18.24,17.96,18.21,593865.0,15.2328,15.3083,15.0733,15.2831,593865.0
2020-03-24 09:30:00,19.38,19.78,19.15,19.7,115056.0,16.2651,16.6008,16.0721,16.5337,115056.0
2020-03-24 10:00:00,19.7,20.11,19.68,20.02,179993.0,16.5337,16.8778,16.5169,16.8022,179993.0
2020-03-24 10:30:00,19.99,20.24,19.47,19.6,106282.0,16.7771,16.9869,16.3406,16.4497,106282.0
2020-03-24 11:00:00,19.6,19.99,19.6,19.94,98252.0,16.4497,16.7771,16.4497,16.7351,98252.0
2020-03-24 11:30:00,19.93,20.16,19.91,20.13,121649.0,16.7267,16.9197,16.7099,16.8946,121649.0
2020-03-24 12:00:00,20.12,20.25,19.95,20.14,216112.0,16.8862,16.9953,16.7435,16.9029,216112.0
2020-03-24 12:30:00,20.14,20.46,20.01,20.2,105914.0,16.9029,17.1715,16.7938,16.9533,105914.0
2020-03-24 13:00:00,20.23,20.34,19.75,20.08,113748.0,16.9785,17.0708,16.5756,16.8526,113748.0
2020-03-24 13:30:00,20.08,20.15,19.88,19.94,106752.0,16.8526,16.9113,16.6847,16.7351,106752.0
2020-03-24 14:00:00,19.94,20.01,19.76,19.96,118291.0,16.7351,16.7938,16.584,16.7519,118291.0
2020-03-24 14:30:00,19.94,20.1,19.88,20.05,132466.0,16.7351,16.8694,16.6847,16.8274,132466.0
2020-03-24 15:00:00,20.05,20.09,19.68,19.8,98211.0,16.8274,16.861,16.5169,16.6176,98211.0
2020-03-24 15:30:00,19.79,20.04,19.76,20.03,244686.0,16.6092,16.819,16.584,16.8106,244686.0
2020-03-25 09:30:00,20.45,22.0,20.13,20.85,188728.0,17.1631,18.464,16.8946,17.4988,188728.0
2020-03-25 10:00:00,20.85,21.85,20.32,21.85,176116.0,17.4988,18.3381,17.054,18.3381,176116.0
2020-03-25 10:30:00,21.87,22.29,21.68,22.26,230405.0,18.3549,18.7074,18.1954,18.6822,230405.0
2020-03-25 11:00:00,22.19,22.22,21.7,21.79,87385.0,18.6235,18.6486,18.2122,18.2877,87385.0
2020-03-25 11:30:00,21.84,22.36,21.79,22.01,102747.0,18.3297,18.7661,18.2877,18.4724,102747.0
2020-03-25 12:00:00,22.05,22.34,21.85,22.3,86428.0,18.506,18.7493,18.3381,18.7158,86428.0
2020-03-25 12:30:00,22.29,22.74,22.1,22.5,81330.0,18.7074,19.0851,18.5479,18.8836,81330.0
2020-03-25 13:00:00,22.54,23.0,22.49,22.98,149954.0,18.9172,19.3033,18.8752,19.2865,149954.0
2020-03-25 13:30:00,22.97,23.4,22.93,23.32,195321.0,19.2781,19.639,19.2445,19.5718,195321.0
2020-03-25 14:00:00,23.32,23.42,22.92,23.21,95183.0,19.5718,19.6558,19.2361,19.4795,95183.0
2020-03-25 14:30:00,23.22,23.43,23.06,23.34,153375.0,19.4879,19.6641,19.3536,19.5886,153375.0
2020-03-25 15:00:00,23.32,23.35,23.09,23.19,111850.0,19.5718,19.597,19.3788,19.4627,111850.0
2020-03-25 15:30:00,23.21,23.32,22.29,22.35,500515.0,19.4795,19.5718,18.7074,18.7577,500515.0
2020-03-26 09:30:00,22.51,23.34,22.35,22.94,133463.0,18.892,19.5886,18.7577,19.2529,133463.0
2020-03-26 10:00:00,23.01,24.36,22.89,24.18,316128.0,19.3117,20.4447,19.2109,20.2936,316128.0
2020-03-26 10:30:00,24.18,24.6,24.01,24.36,217141.0,20.2936,20.6461,20.1509,20.4447,217141.0
2020-03-26 11:00:00,24.34,24.36,23.7,23.97,159393.0,20.4279,20.4447,19.8908,20.1174,159393.0
2020-03-26 11:30:00,23.97,24.56,23.97,24.56,211737.0,20.1174,20.6125,20.1174,20.6125,211737.0
2020-03-26 12:00:00,24.59,24.59,24.25,24.35,141564.0,20.6377,20.6377,20.3524,20.4363,141564.0
2020-03-26 12:30:00,24.29,24.37,24.12,24.28,105596.0,20.3859,20.4531,20.2432,20.3775,105596.0
2020-03-26 13:00:00,24.28,24.3,23.69,23.69,140325.0,20.3775,20.3943,19.8824,19.8824,140325.0
2020-03-26 13:30:00,23.7,23.74,23.5,23.54,52187.0,19.8908,19.9243,19.7229,19.7565,52187.0
2020-03-26 14:00:00,23.56,23.71,23.47,23.56,59616.0,19.7733,19.8991,19.6977,19.7733,59616.0
2020-03-26 14:30:00,23.56,23.68,23.47,23.55,94676.0,19.7733,19.874,19.6977,19.7649,94676.0
2020-03-26 15:00:00,23.55,23.7,23.49,23.64,105750.0,19.7649,19.8908,19.7145,19.8404,105750.0
2020-03-26 15:30:00,23.66,23.78,23.48,23.75,293790.0,19.8572,19.9579,19.7061,19.9327,293790.0
2020-03-27 09:30:00,22.49,23.29,21.62,22.33,391443.0,18.8752,19.5467,18.1451,18.741,391443.0
2020-03-27 10:00:00,22.27,22.83,22.14,22.7,114664.0,18.6906,19.1606,18.5815,19.0515,114664.0
2020-03-27 10:30:00,22.65,23.04,22.65,22.95,66017.0,19.0095,19.3368,19.0095,19.2613,66017.0
2020-03-27 11:00:00,22.94,23.12,22.52,22.6,171611.0,19.2529,19.404,18.9004,18.9676,171611.0
2020-03-27 11:30:00,22.54,22.78,22.41,22.78,74201.0,18.9172,19.1186,18.8081,19.1186,74201.0
2020-03-27 12:00:00,22.75,22.79,22.46,22.52,33284.0,19.0934,19.127,18.8501,18.9004,33284.0
2020-03-27 12:30:00,22.5,22.73,22.5,22.66,28904.0,18.8836,19.0767,18.8836,19.0179,28904.0
2020-03-27 13:00:00,22.68,22.8,22.57,22.68,54835.0,19.0347,19.1354,18.9424,19.0347,54835.0
2020-03-27 13:30:00,22.68,22.99,22.68,22.92,103693.0,19.0347,19.2949,19.0347,19.2361,103693.0
2020-03-27 14:00:00,22.92,22.92,22.62,22.72,127655.0,19.2361,19.2361,18.9843,19.0683,127655.0
2020-03-27 14:30:00,22.71,22.87,22.69,22.87,63425.0,19.0599,19.1942,19.0431,19.1942,63425.0
2020-03-27 15:00:00,22.87,23.02,22.83,22.96,71754.0,19.1942,19.32,19.1606,19.2697,71754.0
2020-03-27 15:30:00,22.96,23.01,22.56,22.76,412566.0,19.2697,19.3117,18.934,19.1018,412566.0
2020-03-30 09:30:00,22.61,22.74,21.55,22.03,157834.0,18.9759,19.0851,18.0863,18.4892,157834.0
2020-03-30 10:00:00,22.03,22.57,21.99,22.5,72633.0,18.4892,18.9424,18.4556,18.8836,72633.0
2020-03-30 10:30:00,22.52,22.72,22.45,22.57,77515.0,18.9004,19.0683,18.8417,18.9424,77515.0
2020-03-30 11:00:00,22.54,23.15,22.51,23.03,48715.0,18.9172,19.4292,18.892,19.3284,48715.0
2020-03-30 11:30:00,23.03,23.07,22.74,22.96,62143.0,19.3284,19.362,19.0851,19.2697,62143.0
2020-03-30 12:00:00,22.96,23.01,22.75,23.0,38877.0,19.2697,19.3117,19.0934,19.3033,38877.0
2020-03-30 12:30:00,22.99,23.05,22.82,22.99,140277.0,19.2949,19.3452,19.1522,19.2949,140277.0
2020-03-30 13:00:00,22.96,23.09,22.85,23.0,54578.0,19.2697,19.3788,19.1774,19.3033,54578.0
2020-03-30 13:30:00,22.98,23.01,22.76,22.76,39253.0,19.2865,19.3117,19.1018,19.1018,39253.0
2020-03-30 14:00:00,22.78,22.79,22.58,22.7,36639.0,19.1186,19.127,18.9508,19.0515,36639.0
2020-03-30 14:30:00,22.71,22.71,22.54,22.61,84785.0,19.0599,19.0599,18.9172,18.9759,84785.0
2020-03-30 15:00:00,22.59,22.66,22.43,22.46,167119.0,18.9592,19.0179,18.8249,18.8501,167119.0
2020-03-30 15:30:00,22.47,22.59,22.24,22.51,322992.0,18.8584,18.9592,18.6654,18.892,322992.0
2020-03-31 09:30:00,22.53,22.8,22.1,22.64,73177.0,18.9088,19.1354,18.5479,19.0011,73177.0
2020-03-31 10:00:00,22.68,22.79,22.34,22.46,76462.0,19.0347,19.127,18.7493,18.8501,76462.0
2020-03-31 10:30:00,22.48,22.55,22.22,22.3,80002.0,18.8668,18.9256,18.6486,18.7158,80002.0
2020-03-31 11:00:00,22.34,22.53,22.33,22.45,61702.0,18.7493,18.9088,18.741,18.8417,61702.0
2020-03-31 11:30:00,22.44,22.5,22.34,22.41,131810.0,18.8333,18.8836,18.7493,18.8081,131810.0
2020-03-31 12:00:00,22.4,22.47,22.3,22.34,120148.0,18.7997,18.8584,18.7158,18.7493,120148.0
2020-03-31 12:30:00,22.34,22.42,22.31,22.38,50266.0,18.7493,18.8165,18.7242,18.7829,50266.0
2020-03-31 13:00:00,22.37,22.4,22.14,22.14,56361.0,18.7745,18.7997,18.5815,18.5815,56361.0
2020-03-31 13:30:00,22.12,22.33,22.09,22.14,81209.0,18.5647,18.741,18.5395,18.5815,81209.0
2020-03-31 14:00:00,22.14,22.21,22.0,22.02,228850.0,18.5815,18.6402,18.464,18.4808,228850.0
2020-03-31 14:30:00,22.01,22.01,21.73,21.76,73489.0,18.4724,18.4724,18.2374,18.2626,73489.0
2020-03-31 15:00:00,21.77,21.84,21.58,21.59,200783.0,18.271,18.3297,18.1115,18.1199,200783.0
2020-03-31 15:30:00,21.59,21.74,21.44,21.65,425152.0,18.1199,18.2458,17.994,18.1702,425152.0
2020-04-01 09:30:00,20.96,20.96,19.74,19.88,158864.0,17.5911,17.5911,16.5672,16.6847,158864.0
2020-04-01 10:00:00,19.88,20.2,19.66,20.13,203598.0,16.6847,16.9533,16.5001,16.8946,203598.0
2020-04-01 10:30:00,20.13,20.23,19.94,19.98,93019.0,16.8946,16.9785,16.7351,16.7687,93019.0
2020-04-01 11:00:00,19.99,20.17,19.83,19.89,93963.0,16.7771,16.9281,16.6428,16.6931,93963.0
2020-04-01 11:30:00,19.89,20.04,19.88,19.98,69237.0,16.6931,16.819,16.6847,16.7687,69237.0
2020-04-01 12:00:00,19.98,20.0,19.82,19.89,53296.0,16.7687,16.7854,16.6344,16.6931,53296.0
2020-04-01 12:30:00,19.9,19.98,19.74,19.83,54960.0,16.7015,16.7687,16.5672,16.6428,54960.0
2020-04-01 13:00:00,19.8,20.01,19.76,19.98,81390.0,16.6176,16.7938,16.584,16.7687,81390.0
2020-04-01 13:30:00,19.99,20.25,19.91,20.19,102851.0,16.7771,16.9953,16.7099,16.9449,102851.0
2020-04-01 14:00:00,20.19,20.31,19.95,19.99,97376.0,16.9449,17.0456,16.7435,16.7771,97376.0
2020-04-01 14:30:00,19.98,20.01,19.81,19.83,100047.0,16.7687,16.7938,16.626,16.6428,100047.0
2020-04-01 15:00:00,19.84,19.87,19.5,19.57,130685.0,16.6512,16.6763,16.3658,16.4246,130685.0
2020-04-01 15:30:00,19.57,19.72,19.5,19.71,410650.0,16.4246,16.5504,16.3658,16.5421,410650.0
2020-04-02 09:30:00,19.5,19.86,19.42,19.82,76287.0,16.3658,16.6679,16.2987,16.6344,76287.0
2020-04-02 10:00:00,19.82,19.96,19.64,19.9,66693.0,16.6344,16.7519,16.4833,16.7015,66693.0
2020-04-02 10:30:00,19.92,20.4,19.92,20.16,48212.0,16.7183,17.1212,16.7183,16.9197,48212.0
2020-04-02 11:00:00,20.18,20.19,19.56,19.7,46075.0,16.9365,16.9449,16.4162,16.5337,46075.0
2020-04-02 11:30:00,19.73,20.31,19.73,20.22,81971.0,16.5588,17.0456,16.5588,16.9701,81971.0
2020-04-02 12:00:00,20.23,20.6,20.21,20.3,66675.0,16.9785,17.289,16.9617,17.0372,66675.0
2020-04-02 12:30:00,20.3,20.52,20.26,20.47,65633.0,17.0372,17.2219,17.0037,17.1799,65633.0
2020-04-02 13:00:00,20.47,20.58,20.38,20.45,113868.0,17.1799,17.2722,17.1044,17.1631,113868.0
2020-04-02 13:30:00,20.43,20.5,20.17,20.18,44158.0,17.1463,17.2051,16.9281,16.9365,44158.0
2020-04-02 14:00:00,20.18,20.2,19.95,20.05,55298.0,16.9365,16.9533,16.7435,16.8274,55298.0
2020-04-02 14:30:00,20.03,20.21,19.99,20.2,55774.0,16.8106,16.9617,16.7771,16.9533,55774.0
2020-04-02 15:00:00,20.23,20.28,20.08,20.13,57144.0,16.9785,17.0204,16.8526,16.8946,57144.0
2020-04-02 15:30:00,20.16,20.32,20.1,20.19,172855.0,16.9197,17.054,16.8694,16.9449,172855.0
2020-04-03 09:30:00,19.97,20.45,19.53,20.4,29708.0,16.7603,17.1631,16.391,17.1212,29708.0
2020-04-03 10:00:00,20.36,20.43,19.95,20.34,82484.0,17.0876,17.1463,16.7435,17.0708,82484.0
2020-04-03 10:30:00,20.34,20.34,19.91,19.99,54390.0,17.0708,17.0708,16.7099,16.7771,54390.0
2020-04-03 11:00:00,20.02,20.08,19.85,19.9,73613.0,16.8022,16.8526,16.6596,16.7015,73613.0
2020-04-03 11:30:00,19.89,19.92,19.61,19.66,126010.0,16.6931,16.7183,16.4581,16.5001,126010.0
2020-04-03 12:00:00,19.66,19.71,19.55,19.67,102239.0,16.5001,16.5421,16.4078,16.5085,102239.0
2020-04-03 12:30:00,19.68,19.77,19.59,19.65,76472.0,16.5169,16.5924,16.4413,16.4917,76472.0
2020-04-03 13:00:00,19.64,19.71,19.55,19.56,84200.0,16.4833,16.5421,16.4078,16.4162,84200.0
2020-04-03 13:30:00,19.56,19.56,19.16,19.19,75087.0,16.4162,16.4162,16.0805,16.1056,75087.0
2020-04-03 14:00:00,19.18,19.36,18.85,19.17,287337.0,16.0972,16.2483,15.8203,16.0888,287337.0
2020-04-03 14:30:00,19.19,19.46,19.18,19.45,147715.0,16.1056,16.3322,16.0972,16.3238,147715.0
2020-04-03 15:00:00,19.45,19.66,19.44,19.64,114420.0,16.3238,16.5001,16.3155,16.4833,114420.0
2020-04-03 15:30:00,19.64,19.91,19.53,19.89,294868.0,16.4833,16.7099,16.391,16.6931,294868.0
2020-04-06 09:30:00,20.82,21.45,20.81,21.32,124914.0,17.4736,18.0024,17.4653,17.8933,124914.0
2020-04-06 10:00:00,21.34,21.56,21.16,21.17,59085.0,17.9101,18.0947,17.759,17.7674,59085.0
2020-04-06 10:30:00,21.13,21.4,21.03,21.24,82341.0,17.7338,17.9604,17.6499,17.8261,82341.0
2020-04-06 11:00:00,21.24,21.28,21.07,21.27,97628.0,17.8261,17.8597,17.6835,17.8513,97628.0
2020-04-06 11:30:00,21.29,21.51,21.26,21.48,51912.0,17.8681,18.0527,17.8429,18.0276,51912.0
2020-04-06 12:00:00,21.48,21.95,21.43,21.88,77897.0,18.0276,18.422,17.9856,18.3633,77897.0
2020-04-06 12:30:00,21.89,21.98,21.72,21.74,66025.0,18.3717,18.4472,18.229,18.2458,66025.0
2020-04-06 13:00:00,21.76,21.88,21.71,21.72,51781.0,18.2626,18.3633,18.2206,18.229,51781.0
2020-04-06 13:30:00,21.74,21.87,21.66,21.68,49162.0,18.2458,18.3549,18.1786,18.1954,49162.0
2020-04-06 14:00:00,21.65,21.65,21.4,21.43,23245.0,18.1702,18.1702,17.9604,17.9856,23245.0
2020-04-06 14:30:00,21.45,21.55,21.34,21.47,29529.0,18.0024,18.0863,17.9101,18.0192,29529.0
2020-04-06 15:00:00,21.45,21.55,21.33,21.42,35097.0,18.0024,18.0863,17.9017,17.9772,35097.0
2020-04-06 15:30:00,21.4,22.03,21.39,21.83,327711.0,17.9604,18.4892,17.952,18.3213,327711.0
2020-04-07 09:30:00,22.95,23.59,22.65,22.75,179628.0,19.2613,19.7984,19.0095,19.0934,179628.0
2020-04-07 10:00:00,22.86,22.86,21.93,22.1,126005.0,19.1858,19.1858,18.4052,18.5479,126005.0
2020-04-07 10:30:00,22.07,22.49,21.86,22.24,166082.0,18.5227,18.8752,18.3465,18.6654,166082.0
2020-04-07 11:00:00,22.24,22.55,22.16,22.47,79479.0,18.6654,18.9256,18.5983,18.8584,79479.0
2020-04-07 11:30:00,22.49,22.76,22.47,22.66,72437.0,18.8752,19.1018,18.8584,19.0179,72437.0
2020-04-07 12:00:00,22.69,22.9,22.66,22.76,65214.0,19.0431,19.2193,19.0179,19.1018,65214.0
2020-04-07 12:30:00,22.76,22.89,22.66,22.75,65621.0,19.1018,19.2109,19.0179,19.0934,65621.0
2020-04-07 13:00:00,22.75,22.9,22.67,22.8,85277.0,19.0934,19.2193,19.0263,19.1354,85277.0
2020-04-07 13:30:00,22.81,22.87,22.61,22.61,97317.0,19.1438,19.1942,18.9759,18.9759,97317.0
2020-04-07 14:00:00,22.62,22.73,22.47,22.63,89302.0,18.9843,19.0767,18.8584,18.9927,89302.0
2020-04-07 14:30:00,22.64,22.75,22.37,22.5,126458.0,19.0011,19.0934,18.7745,18.8836,126458.0
2020-04-07 15:00:00,22.52,22.72,22.16,22.17,160211.0,18.9004,19.0683,18.5983,18.6067,160211.0
2020-04-07 15:30:00,22.16,22.47,22.13,22.17,329561.0,18.5983,18.8584,18.5731,18.6067,329561.0
2020-04-08 09:30:00,22.7,22.87,22.1,22.1,80212.0,19.0515,19.1942,18.5479,18.5479,80212.0
2020-04-08 10:00:00,22.14,22.37,21.95,22.3,67527.0,18.5815,18.7745,18.422,18.7158,67527.0
2020-04-08 10:30:00,22.3,22.86,22.29,22.85,60759.0,18.7158,19.1858,18.7074,19.1774,60759.0
2020-04-08 11:00:00,22.88,23.1,22.78,23.01,82226.0,19.2025,19.3872,19.1186,19.3117,82226.0
2020-04-08 11:30:00,23.01,23.05,22.78,22.79,109893.0,19.3117,19.3452,19.1186,19.127,109893.0
2020-04-08 12:00:00,22.79,22.95,22.73,22.86,74844.0,19.127,19.2613,19.0767,19.1858,74844.0
2020-04-08 12:30:00,22.86,22.97,22.71,22.72,96896.0,19.1858,19.2781,19.0599,19.0683,96896.0
2020-04-08 13:00:00,22.71,22.78,22.6,22.6,58474.0,19.0599,19.1186,18.9676,18.9676,58474.0
2020-04-08 13:30:00,22.59,22.62,22.32,22.43,70854.0,18.9592,18.9843,18.7326,18.8249,70854.0
2020-04-08 14:00:00,22.45,22.59,22.38,22.54,340420.0,18.8417,18.9592,18.7829,18.9172,340420.0
2020-04-08 14:30:00,22.55,23.08,22.53,23.03,235930.0,18.9256,19.3704,18.9088,19.3284,235930.0
2020-04-08 15:00:00,23.03,23.09,22.91,22.98,98102.0,19.3284,19.3788,19.2277,19.2865,98102.0
2020-04-08 15:30:00,22.97,23.12,22.85,22.93,251105.0,19.2781,19.404,19.1774,19.2445,251105.0
2020-04-09 09:30:00,23.0,24.94,22.99,24.73,280065.0,19.3033,20.9315,19.2949,20.7552,280065.0
2020-04-09 10:00:00,24.73,24.74,23.91,23.97,151713.0,20.7552,20.7636,20.067,20.1174,151713.0
2020-04-09 10:30:00,24.0,24.39,23.9,24.31,173794.0,20.1425,20.4699,20.0586,20.4027,173794.0
2020-04-09 11:00:00,24.29,24.29,23.79,24.0,93166.0,20.3859,20.3859,19.9663,20.1425,93166.0
2020-04-09 11:30:00,24.0,24.59,23.98,24.52,222335.0,20.1425,20.6377,20.1257,20.579,222335.0
2020-04-09 12:00:00,24.55,24.66,24.46,24.55,126152.0,20.6041,20.6965,20.5286,20.6041,126152.0
2020-04-09 12:30:00,24.56,24.59,24.44,24.48,162745.0,20.6125,20.6377,20.5118,20.5454,162745.0
2020-04-09 13:00:00,24.48,24.59,24.42,24.5,82145.0,20.5454,20.6377,20.495,20.5622,82145.0
2020-04-09 13:30:00,24.53,24.53,24.25,24.42,148085.0,20.5873,20.5873,20.3524,20.495,148085.0
2020-04-09 14:00:00,24.42,24.44,23.92,23.98,152599.0,20.495,20.5118,20.0754,20.1257,152599.0
2020-04-09 14:30:00,23.97,24.08,23.65,23.76,312952.0,20.1174,20.2097,19.8488,19.9411,312952.0
2020-04-09 15:00:00,23.78,24.19,23.69,24.07,269312.0,19.9579,20.302,19.8824,20.2013,269312.0
2020-04-09 15:30:00,24.1,24.27,23.96,24.1,294569.0,20.2265,20.3691,20.109,20.2265,294569.0
2020-04-13 09:30:00,23.57,23.88,22.7,22.98,81416.0,19.7816,20.0418,19.0515,19.2865,81416.0
2020-04-13 10:00:00,23.02,23.16,22.59,22.92,122621.0,19.32,19.4375,18.9592,19.2361,122621.0
2020-04-13 10:30:00,22.79,22.9,21.76,21.81,302633.0,19.127,19.2193,18.2626,18.3045,302633.0
2020-04-13 11:00:00,21.78,22.12,21.5,22.07,168413.0,18.2794,18.5647,18.0444,18.5227,168413.0
2020-04-13 11:30:00,22.04,22.12,21.93,22.0,86326.0,18.4976,18.5647,18.4052,18.464,86326.0
2020-04-13 12:00:00,22.0,22.26,21.97,21.99,192184.0,18.464,18.6822,18.4388,18.4556,192184.0
2020-04-13 12:30:00,21.99,22.1,21.93,22.09,66329.0,18.4556,18.5479,18.4052,18.5395,66329.0
2020-04-13 13:00:00,22.07,22.31,22.02,22.29,51559.0,18.5227,18.7242,18.4808,18.7074,51559.0
2020-04-13 13:30:00,22.28,22.51,22.25,22.48,109064.0,18.699,18.892,18.6738,18.8668,109064.0
2020-04-13 14:00:00,22.47,22.5,22.47,22.5,105817.0,18.8584,18.8836,18.8584,18.8836,105817.0
2020-04-13 14:30:00,22.5,22.52,22.36,22.49,238545.0,18.8836,18.9004,18.7661,18.8752,238545.0
2020-04-13 15:00:00,22.49,22.63,22.46,22.55,76180.0,18.8752,18.9927,18.8501,18.9256,76180.0
2020-04-13 15:30:00,22.55,22.97,22.54,22.81,172945.0,18.9256,19.2781,18.9172,19.1438,172945.0
2020-04-14 09:30:00,23.5,23.95,23.23,23.72,110468.0,19.7229,20.1006,19.4963,19.9075,110468.0
2020-04-14 10:00:00,23.7,23.84,23.58,23.7,113881.0,19.8908,20.0083,19.79,19.8908,113881.0
2020-04-14 10:30:00,23.7,23.82,23.6,23.78,129431.0,19.8908,19.9915,19.8068,19.9579,129431.0
2020-04-14 11:00:00,23.77,23.79,23.23,23.27,104611.0,19.9495,19.9663,19.4963,19.5299,104611.0
2020-04-14 11:30:00,23.28,23.31,23.13,23.15,60396.0,19.5383,19.5634,19.4124,19.4292,60396.0
2020-04-14 12:00:00,23.15,23.53,23.15,23.52,61775.0,19.4292,19.7481,19.4292,19.7397,61775.0
2020-04-14 12:30:00,23.53,23.65,23.48,23.65,51886.0,19.7481,19.8488,19.7061,19.8488,51886.0
2020-04-14 13:00:00,23.66,23.75,23.59,23.68,60759.0,19.8572,19.9327,19.7984,19.874,60759.0
2020-04-14 13:30:00,23.67,23.73,23.59,23.68,36255.0,19.8656,19.9159,19.7984,19.874,36255.0
2020-04-14 14:00:00,23.67,23.85,23.66,23.82,79038.0,19.8656,20.0166,19.8572,19.9915,79038.0
2020-04-14 14:30:00,23.82,23.87,23.8,23.85,52715.0,19.9915,20.0334,19.9747,20.0166,52715.0
2020-04-14 15:00:00,23.85,23.89,23.78,23.89,78639.0,20.0166,20.0502,19.9579,20.0502,78639.0
2020-04-14 15:30:00,23.89,24.01,23.83,24.01,183802.0,20.0502,20.1509,19.9999,20.1509,183802.0
2020-04-15 09:30:00,24.04,24.04,22.93,22.96,124887.0,20.1761,20.1761,19.2445,19.2697,124887.0
2020-04-15 10:00:00,22.96,22.98,22.71,22.78,93344.0,19.2697,19.2865,19.0599,19.1186,93344.0
2020-04-15 10:30:00,22.78,22.97,22.75,22.91,71803.0,19.1186,19.2781,19.0934,19.2277,71803.0
2020-04-15 11:00:00,22.88,22.91,22.78,22.88,68237.0,19.2025,19.2277,19.1186,19.2025,68237.0
2020-04-15 11:30:00,22.88,22.93,22.52,22.64,51813.0,19.2025,19.2445,18.9004,19.0011,51813.0
2020-04-15 12:00:00,22.62,22.87,22.59,22.86,153267.0,18.9843,19.1942,18.9592,19.1858,153267.0
2020-04-15 12:30:00,22.84,22.91,22.8,22.82,98230.0,19.169,19.2277,19.1354,19.1522,98230.0
2020-04-15 13:00:00,22.82,22.99,22.77,22.79,68896.0,19.1522,19.2949,19.1102,19.127,68896.0
2020-04-15 13:30:00,22.8,22.84,22.66,22.74,51444.0,19.1354,19.169,19.0179,19.0851,51444.0
2020-04-15 14:00:00,22.75,22.95,22.75,22.95,126438.0,19.0934,19.2613,19.0934,19.2613,126438.0
2020-04-15 14:30:00,22.95,23.08,22.88,23.01,88675.0,19.2613,19.3704,19.2025,19.3117,88675.0
2020-04-15 15:00:00,22.99,23.0,22.75,22.79,75148.0,19.2949,19.3033,19.0934,19.127,75148.0
2020-04-15 15:30:00,22.79,22.82,22.63,22.7,230078.0,19.127,19.1522,18.9927,19.0515,230078.0
2020-04-16 09:30:00,22.69,22.9,22.1,22.14,107633.0,19.0431,19.2193,18.5479,18.5815,107633.0
2020-04-16 10:00:00,22.1,22.42,22.0,22.38,53554.0,18.5479,18.8165,18.464,18.7829,53554.0
2020-04-16 10:30:00,22.42,22.65,22.31,22.64,98567.0,18.8165,19.0095,18.7242,19.0011,98567.0
2020-04-16 11:00:00,22.65,22.76,22.54,22.65,85110.0,19.0095,19.1018,18.9172,19.0095,85110.0
2020-04-16 11:30:00,22.62,22.7,22.5,22.7,53144.0,18.9843,19.0515,18.8836,19.0515,53144.0
2020-04-16 12:00:00,22.7,22.71,22.39,22.43,40071.0,19.0515,19.0599,18.7913,18.8249,40071.0
2020-04-16 12:30:00,22.45,22.62,22.35,22.6,38296.0,18.8417,18.9843,18.7577,18.9676,38296.0
2020-04-16 13:00:00,22.6,22.77,22.6,22.77,26085.0,18.9676,19.1102,18.9676,19.1102,26085.0
2020-04-16 13:30:00,22.78,22.78,22.55,22.63,36426.0,19.1186,19.1186,18.9256,18.9927,36426.0
2020-04-16 14:00:00,22.63,22.74,22.51,22.72,42950.0,18.9927,19.0851,18.892,19.0683,42950.0
2020-04-16 14:30:00,22.71,22.81,22.6,22.62,41248.0,19.0599,19.1438,18.9676,18.9843,41248.0
2020-04-16 15:00:00,22.6,22.62,22.49,22.62,55755.0,18.9676,18.9843,18.8752,18.9843,55755.0
2020-04-16 15:30:00,22.63,22.77,22.62,22.73,191540.0,18.9927,19.1102,18.9843,19.0767,191540.0
2020-04-17 09:30:00,23.4,23.69,23.08,23.15,152939.0,19.639,19.8824,19.3704,19.4292,152939.0
2020-04-17 10:00:00,23.15,23.31,22.69,22.82,136380.0,19.4292,19.5634,19.0431,19.1522,136380.0
2020-04-17 10:30:00,22.78,23.13,22.73,23.06,60565.0,19.1186,19.4124,19.0767,19.3536,60565.0
2020-04-17 11:00:00,23.04,23.18,23.04,23.14,52260.0,19.3368,19.4543,19.3368,19.4208,52260.0
2020-04-17 11:30:00,23.16,23.16,22.91,22.97,57963.0,19.4375,19.4375,19.2277,19.2781,57963.0
2020-04-17 12:00:00,22.98,23.12,22.97,22.97,61231.0,19.2865,19.404,19.2781,19.2781,61231.0
2020-04-17 12:30:00,22.97,23.11,22.92,23.02,51371.0,19.2781,19.3956,19.2361,19.32,51371.0
2020-04-17 13:00:00,23.03,23.03,22.91,22.97,68876.0,19.3284,19.3284,19.2277,19.2781,68876.0
2020-04-17 13:30:00,22.96,23.14,22.96,23.14,35591.0,19.2697,19.4208,19.2697,19.4208,35591.0
2020-04-17 14:00:00,23.13,23.18,23.04,23.1,39774.0,19.4124,19.4543,19.3368,19.3872,39774.0
2020-04-17 14:30:00,23.1,23.17,23.03,23.15,40852.0,19.3872,19.4459,19.3284,19.4292,40852.0
2020-04-17 15:00:00,23.15,23.17,22.94,23.16,81603.0,19.4292,19.4459,19.2529,19.4375,81603.0
2020-04-17 15:30:00,23.16,23.19,22.94,22.94,340241.0,19.4375,19.4627,19.2529,19.2529,340241.0
2020-04-20 09:30:00,22.69,22.69,22.04,22.09,99285.0,19.0431,19.0431,18.4976,18.5395,99285.0
2020-04-20 10:00:00,22.08,22.28,22.05,22.13,81495.0,18.5311,18.699,18.506,18.5731,81495.0
2020-04-20 10:30:00,22.13,22.46,22.09,22.37,72708.0,18.5731,18.8501,18.5395,18.7745,72708.0
2020-04-20 11:00:00,22.36,22.47,22.31,22.38,76275.0,18.7661,18.8584,18.7242,18.7829,76275.0
2020-04-20 11:30:00,22.36,22.52,22.3,22.51,135344.0,18.7661,18.9004,18.7158,18.892,135344.0
2020-04-20 12:00:00,22.53,22.61,22.46,22.56,56196.0,18.9088,18.9759,18.8501,18.934,56196.0
2020-04-20 12:30:00,22.57,22.68,22.51,22.53,39924.0,18.9424,19.0347,18.892,18.9088,39924.0
2020-04-20 13:00:00,22.53,22.53,22.42,22.5,33143.0,18.9088,18.9088,18.8165,18.8836,33143.0
2020-04-20 13:30:00,22.48,22.49,22.3,22.4,42103.0,18.8668,18.8752,18.7158,18.7997,42103.0
2020-04-20 14:00:00,22.37,22.37,21.94,21.95,75783.0,18.7745,18.7745,18.4136,18.422,75783.0
2020-04-20 14:30:00,21.95,22.01,21.86,21.88,46998.0,18.422,18.4724,18.3465,18.3633,46998.0
2020-04-20 15:00:00,21.88,22.01,21.85,22.01,85040.0,18.3633,18.4724,18.3381,18.4724,85040.0
2020-04-20 15:30:00,22.0,22.03,21.84,21.86,183816.0,18.464,18.4892,18.3297,18.3465,183816.0
2020-04-21 09:30:00,21.39,21.42,20.8,21.26,130574.0,17.952,17.9772,17.4569,17.8429,130574.0
2020-04-21 10:00:00,21.28,21.54,21.15,21.41,181522.0,17.8597,18.0779,17.7506,17.9688,181522.0
2020-04-21 10:30:00,21.43,21.45,21.23,21.31,58819.0,17.9856,18.0024,17.8178,17.8849,58819.0
2020-04-21 11:00:00,21.32,21.33,20.83,20.91,117452.0,17.8933,17.9017,17.482,17.5492,117452.0
2020-04-21 11:30:00,20.94,21.06,20.87,21.01,62254.0,17.5744,17.6751,17.5156,17.6331,62254.0
2020-04-21 12:00:00,21.0,21.11,20.94,20.99,39189.0,17.6247,17.717,17.5744,17.6163,39189.0
2020-04-21 12:30:00,20.98,21.03,20.89,21.02,30872.0,17.6079,17.6499,17.5324,17.6415,30872.0
2020-04-21 13:00:00,21.02,21.12,20.98,21.1,37155.0,17.6415,17.7254,17.6079,17.7086,37155.0
2020-04-21 13:30:00,21.08,21.11,20.92,20.95,48846.0,17.6919,17.717,17.5576,17.5828,48846.0
2020-04-21 14:00:00,20.94,21.08,20.85,20.99,50780.0,17.5744,17.6919,17.4988,17.6163,50780.0
2020-04-21 14:30:00,20.98,21.0,20.86,20.94,85211.0,17.6079,17.6247,17.5072,17.5744,85211.0
2020-04-21 15:00:00,20.94,21.06,20.91,20.94,67959.0,17.5744,17.6751,17.5492,17.5744,67959.0
2020-04-21 15:30:00,20.94,21.08,20.91,21.0,183604.0,17.5744,17.6919,17.5492,17.6247,183604.0
2020-04-22 09:30:00,21.18,21.44,21.08,21.09,76506.0,17.7758,17.994,17.6919,17.7003,76506.0
2020-04-22 10:00:00,21.12,21.22,21.08,21.18,48484.0,17.7254,17.8094,17.6919,17.7758,48484.0
2020-04-22 10:30:00,21.19,21.54,21.18,21.43,115525.0,17.7842,18.0779,17.7758,17.9856,115525.0
2020-04-22 11:00:00,21.42,21.62,21.39,21.57,32828.0,17.9772,18.1451,17.952,18.1031,32828.0
2020-04-22 11:30:00,21.57,21.7,21.48,21.69,34591.0,18.1031,18.2122,18.0276,18.2038,34591.0
2020-04-22 12:00:00,21.68,21.81,21.6,21.81,51350.0,18.1954,18.3045,18.1283,18.3045,51350.0
2020-04-22 12:30:00,21.8,21.82,21.7,21.77,47197.0,18.2961,18.3129,18.2122,18.271,47197.0
2020-04-22 13:00:00,21.77,21.83,21.66,21.75,80626.0,18.271,18.3213,18.1786,18.2542,80626.0
2020-04-22 13:30:00,21.76,21.84,21.71,21.71,74690.0,18.2626,18.3297,18.2206,18.2206,74690.0
2020-04-22 14:00:00,21.73,21.81,21.42,21.46,119642.0,18.2374,18.3045,17.9772,18.0108,119642.0
2020-04-22 14:30:00,21.48,21.75,21.48,21.69,179320.0,18.0276,18.2542,18.0276,18.2038,179320.0
2020-04-22 15:00:00,21.68,21.75,21.65,21.7,71663.0,18.1954,18.2542,18.1702,18.2122,71663.0
2020-04-22 15:30:00,21.7,21.84,21.65,21.68,177236.0,18.2122,18.3297,18.1702,18.1954,177236.0
2020-04-23 09:30:00,21.81,22.4,21.81,21.89,81423.0,18.3045,18.7997,18.3045,18.3717,81423.0
2020-04-23 10:00:00,21.88,22.33,21.77,22.26,60599.0,18.3633,18.741,18.271,18.6822,60599.0
2020-04-23 10:30:00,22.31,22.55,22.26,22.45,46373.0,18.7242,18.9256,18.6822,18.8417,46373.0
2020-04-23 11:00:00,22.48,22.5,22.32,22.32,49251.0,18.8668,18.8836,18.7326,18.7326,49251.0
2020-04-23 11:30:00,22.35,22.43,22.19,22.43,34077.0,18.7577,18.8249,18.6235,18.8249,34077.0
2020-04-23 12:00:00,22.42,22.51,22.35,22.38,76069.0,18.8165,18.892,18.7577,18.7829,76069.0
2020-04-23 12:30:00,22.36,22.43,21.93,22.19,72976.0,18.7661,18.8249,18.4052,18.6235,72976.0
2020-04-23 13:00:00,22.17,22.39,22.11,22.19,62885.0,18.6067,18.7913,18.5563,18.6235,62885.0
2020-04-23 13:30:00,22.18,22.23,22.02,22.09,107864.0,18.6151,18.657,18.4808,18.5395,107864.0
2020-04-23 14:00:00,22.11,22.22,21.97,22.2,21130.0,18.5563,18.6486,18.4388,18.6318,21130.0
2020-04-23 14:30:00,22.21,22.29,22.14,22.25,25010.0,18.6402,18.7074,18.5815,18.6738,25010.0
2020-04-23 15:00:00,22.25,22.27,22.14,22.25,33469.0,18.6738,18.6906,18.5815,18.6738,33469.0
2020-04-23 15:30:00,22.26,22.34,22.15,22.21,179217.0,18.6822,18.7493,18.5899,18.6402,179217.0
2020-04-24 09:30:00,22.23,22.51,22.02,22.15,27733.0,18.657,18.892,18.4808,18.5899,27733.0
2020-04-24 10:00:00,22.14,22.22,22.03,22.12,50345.0,18.5815,18.6486,18.4892,18.5647,50345.0
2020-04-24 10:30:00,22.13,22.33,22.08,22.17,33165.0,18.5731,18.741,18.5311,18.6067,33165.0
2020-04-24 11:00:00,22.17,22.3,22.01,22.28,39759.0,18.6067,18.7158,18.4724,18.699,39759.0
2020-04-24 11:30:00,22.26,22.3,22.2,22.26,37083.0,18.6822,18.7158,18.6318,18.6822,37083.0
2020-04-24 12:00:00,22.24,22.39,22.24,22.31,36774.0,18.6654,18.7913,18.6654,18.7242,36774.0
2020-04-24 12:30:00,22.32,22.4,22.29,22.4,29512.0,18.7326,18.7997,18.7074,18.7997,29512.0
2020-04-24 13:00:00,22.4,22.52,22.33,22.52,61943.0,18.7997,18.9004,18.741,18.9004,61943.0
2020-04-24 13:30:00,22.51,22.6,22.45,22.53,27481.0,18.892,18.9676,18.8417,18.9088,27481.0
2020-04-24 14:00:00,22.53,22.54,22.33,22.35,71358.0,18.9088,18.9172,18.741,18.7577,71358.0
2020-04-24 14:30:00,22.34,22.47,22.34,22.43,55543.0,18.7493,18.8584,18.7493,18.8249,55543.0
2020-04-24 15:00:00,22.44,22.59,22.4,22.58,46413.0,18.8333,18.9592,18.7997,18.9508,46413.0
2020-04-24 15:30:00,22.59,22.66,22.51,22.6,180444.0,18.9592,19.0179,18.892,18.9676,180444.0
2020-04-27 09:30:00,22.97,23.47,22.82,23.41,70569.0,19.2781,19.6977,19.1522,19.6474,70569.0
2020-04-27 10:00:00,23.44,23.56,23.31,23.39,53098.0,19.6725,19.7733,19.5634,19.6306,53098.0
2020-04-27 10:30:00,23.39,23.41,23.17,23.21,43569.0,19.6306,19.6474,19.4459,19.4795,43569.0
2020-04-27 11:00:00,23.24,23.35,23.2,23.33,24533.0,19.5047,19.597,19.4711,19.5802,24533.0
2020-04-27 11:30:00,23.33,23.6,23.31,23.56,34925.0,19.5802,19.8068,19.5634,19.7733,34925.0
2020-04-27 12:00:00,23.54,23.72,23.51,23.7,25077.0,19.7565,19.9075,19.7313,19.8908,25077.0
2020-04-27 12:30:00,23.74,23.76,23.64,23.73,22655.0,19.9243,19.9411,19.8404,19.9159,22655.0
2020-04-27 13:00:00,23.73,23.73,23.49,23.55,35410.0,19.9159,19.9159,19.7145,19.7649,35410.0
2020-04-27 13:30:00,23.53,23.75,23.49,23.75,38134.0,19.7481,19.9327,19.7145,19.9327,38134.0
2020-04-27 14:00:00,23.77,23.9,23.76,23.85,43105.0,19.9495,20.0586,19.9411,20.0166,43105.0
2020-04-27 14:30:00,23.86,24.19,23.86,24.12,69694.0,20.025,20.302,20.025,20.2432,69694.0
2020-04-27 15:00:00,24.11,24.32,24.07,24.22,84386.0,20.2349,20.4111,20.2013,20.3272,84386.0
2020-04-27 15:30:00,24.22,24.55,24.22,24.44,236000.0,20.3272,20.6041,20.3272,20.5118,236000.0
2020-04-28 09:30:00,25.0,25.72,24.84,25.36,178265.0,20.9818,21.5861,20.8475,21.2839,178265.0
2020-04-28 10:00:00,25.35,25.67,25.18,25.25,189919.0,21.2756,21.5441,21.1329,21.1916,189919.0
2020-04-28 10:30:00,25.24,25.38,24.53,24.64,163595.0,21.1832,21.3007,20.5873,20.6797,163595.0
2020-04-28 11:00:00,24.65,25.07,24.62,24.9,173493.0,20.6881,21.0406,20.6629,20.8979,173493.0
2020-04-28 11:30:00,24.91,25.03,24.83,24.87,64304.0,20.9063,21.007,20.8391,20.8727,64304.0
2020-04-28 12:00:00,24.89,24.94,24.78,24.9,55309.0,20.8895,20.9315,20.7972,20.8979,55309.0
2020-04-28 12:30:00,24.88,24.95,24.78,24.93,41529.0,20.8811,20.9398,20.7972,20.9231,41529.0
2020-04-28 13:00:00,24.91,25.07,24.9,24.95,40560.0,20.9063,21.0406,20.8979,20.9398,40560.0
2020-04-28 13:30:00,24.97,25.1,24.94,25.05,23701.0,20.9566,21.0657,20.9315,21.0238,23701.0
2020-04-28 14:00:00,25.05,25.19,25.02,25.18,29219.0,21.0238,21.1413,20.9986,21.1329,29219.0
2020-04-28 14:30:00,25.18,25.19,25.01,25.03,68743.0,21.1329,21.1413,20.9902,21.007,68743.0
2020-04-28 15:00:00,25.05,25.11,25.0,25.07,36552.0,21.0238,21.0741,20.9818,21.0406,36552.0
2020-04-28 15:30:00,25.07,25.09,24.76,24.81,172306.0,21.0406,21.0573,20.7804,20.8223,172306.0
2020-04-29 09:30:00,25.17,25.75,25.17,25.73,81846.0,21.1245,21.6113,21.1245,21.5945,81846.0
2020-04-29 10:00:00,25.74,25.94,25.34,25.41,118570.0,21.6029,21.7707,21.2672,21.3259,118570.0
2020-04-29 10:30:00,25.43,25.67,25.36,25.6,74838.0,21.3427,21.5441,21.2839,21.4854,74838.0
2020-04-29 11:00:00,25.6,25.78,25.47,25.77,60320.0,21.4854,21.6364,21.3763,21.628,60320.0
2020-04-29 11:30:00,25.76,26.02,25.69,26.0,84319.0,21.6197,21.8379,21.5609,21.8211,84319.0
2020-04-29 12:00:00,25.99,26.1,25.97,26.05,81565.0,21.8127,21.905,21.7959,21.863,81565.0
2020-04-29 12:30:00,26.06,26.16,26.04,26.08,54532.0,21.8714,21.9554,21.8547,21.8882,54532.0
2020-04-29 13:00:00,26.07,26.28,26.07,26.2,52901.0,21.8798,22.0561,21.8798,21.9889,52901.0
2020-04-29 13:30:00,26.21,26.21,26.05,26.11,62083.0,21.9973,21.9973,21.863,21.9134,62083.0
2020-04-29 14:00:00,26.11,26.24,25.92,25.95,73515.0,21.9134,22.0225,21.7539,21.7791,73515.0
2020-04-29 14:30:00,25.95,26.01,25.86,26.0,103863.0,21.7791,21.8295,21.7036,21.8211,103863.0
2020-04-29 15:00:00,25.99,26.36,25.97,26.29,136685.0,21.8127,22.1232,21.7959,22.0645,136685.0
2020-04-29 15:30:00,26.28,26.33,25.85,25.98,351338.0,22.0561,22.098,21.6952,21.8043,351338.0
2020-04-30 09:30:00,23.5,24.84,23.02,24.41,289562.0,19.7229,20.8475,19.32,20.4866,289562.0
2020-04-30 10:00:00,24.45,24.46,23.85,24.01,243442.0,20.5202,20.5286,20.0166,20.1509,243442.0
2020-04-30 10:30:00,24.01,24.23,23.59,24.23,219971.0,20.1509,20.3356,19.7984,20.3356,219971.0
2020-04-30 11:00:00,24.23,24.66,24.16,24.51,184413.0,20.3356,20.6965,20.2768,20.5706,184413.0
2020-04-30 11:30:00,24.49,24.71,23.99,24.02,142246.0,20.5538,20.7384,20.1341,20.1593,142246.0
2020-04-30 12:00:00,24.0,24.01,23.75,23.86,123641.0,20.1425,20.1509,19.9327,20.025,123641.0
2020-04-30 12:30:00,23.88,23.88,23.53,23.54,174113.0,20.0418,20.0418,19.7481,19.7565,174113.0
2020-04-30 13:00:00,23.53,23.58,23.31,23.33,155016.0,19.7481,19.79,19.5634,19.5802,155016.0
2020-04-30 13:30:00,23.33,23.33,22.77,22.78,197300.0,19.5802,19.5802,19.1102,19.1186,197300.0
2020-04-30 14:00:00,22.77,22.99,22.6,22.84,180183.0,19.1102,19.2949,18.9676,19.169,180183.0
2020-04-30 14:30:00,22.85,23.26,22.8,23.26,176122.0,19.1774,19.5215,19.1354,19.5215,176122.0
2020-04-30 15:00:00,23.26,23.32,23.02,23.3,171367.0,19.5215,19.5718,19.32,19.555,171367.0
2020-04-30 15:30:00,23.3,23.55,23.27,23.43,423528.0,19.555,19.7649,19.5299,19.6641,423528.0
2020-05-01 09:30:00,23.3,23.36,22.04,22.33,206777.0,19.555,19.6054,18.4976,18.741,206777.0
2020-05-01 10:00:00,22.32,22.72,22.24,22.44,102351.0,18.7326,19.0683,18.6654,18.8333,102351.0
2020-05-01 10:30:00,22.5,22.8,22.29,22.66,84366.0,18.8836,19.1354,18.7074,19.0179,84366.0
2020-05-01 11:00:00,22.66,22.66,22.32,22.35,69970.0,19.0179,19.0179,18.7326,18.7577,69970.0
2020-05-01 11:30:00,22.39,22.41,22.19,22.33,73926.0,18.7913,18.8081,18.6235,18.741,73926.0
2020-05-01 12:00:00,22.34,22.47,22.13,22.15,95688.0,18.7493,18.8584,18.5731,18.5899,95688.0
2020-05-01 12:30:00,22.18,22.37,22.01,22.03,158941.0,18.6151,18.7745,18.4724,18.4892,158941.0
2020-05-01 13:00:00,22.03,22.21,22.02,22.05,60807.0,18.4892,18.6402,18.4808,18.506,60807.0
2020-05-01 13:30:00,22.05,22.06,21.6,22.04,220092.0,18.506,18.5143,18.1283,18.4976,220092.0
2020-05-01 14:00:00,22.06,22.28,22.06,22.28,88581.0,18.5143,18.699,18.5143,18.699,88581.0
2020-05-01 14:30:00,22.28,22.36,22.19,22.29,83544.0,18.699,18.7661,18.6235,18.7074,83544.0
2020-05-01 15:00:00,22.29,22.55,22.28,22.45,75255.0,18.7074,18.9256,18.699,18.8417,75255.0
2020-05-01 15:30:00,22.45,22.55,22.07,22.23,368788.0,18.8417,18.9256,18.5227,18.657,368788.0
2020-05-04 09:30:00,21.69,21.84,21.36,21.75,113180.0,18.2038,18.3297,17.9269,18.2542,113180.0
2020-05-04 10:00:00,21.77,21.82,21.48,21.55,144219.0,18.271,18.3129,18.0276,18.0863,144219.0
2020-05-04 10:30:00,21.54,21.72,21.38,21.48,190504.0,18.0779,18.229,17.9436,18.0276,190504.0
2020-05-04 11:00:00,21.49,21.55,21.35,21.4,120786.0,18.036,18.0863,17.9185,17.9604,120786.0
2020-05-04 11:30:00,21.4,21.53,21.36,21.51,112014.0,17.9604,18.0695,17.9269,18.0527,112014.0
2020-05-04 12:00:00,21.52,21.64,21.49,21.61,65199.0,18.0611,18.1619,18.036,18.1367,65199.0
2020-05-04 12:30:00,21.61,21.61,21.49,21.51,51858.0,18.1367,18.1367,18.036,18.0527,51858.0
2020-05-04 13:00:00,21.51,21.57,21.46,21.57,91008.0,18.0527,18.1031,18.0108,18.1031,91008.0
2020-05-04 13:30:00,21.57,21.76,21.56,21.7,92150.0,18.1031,18.2626,18.0947,18.2122,92150.0
2020-05-04 14:00:00,21.69,21.82,21.65,21.67,81619.0,18.2038,18.3129,18.1702,18.187,81619.0
2020-05-04 14:30:00,21.67,21.84,21.65,21.78,66249.0,18.187,18.3297,18.1702,18.2794,66249.0
2020-05-04 15:00:00,21.77,21.82,21.72,21.81,63180.0,18.271,18.3129,18.229,18.3045,63180.0
2020-05-04 15:30:00,21.81,21.99,21.81,21.98,256356.0,18.3045,18.4556,18.3045,18.4472,256356.0
2020-05-05 09:30:00,22.2,23.05,22.16,23.03,112202.0,18.6318,19.3452,18.5983,19.3284,112202.0
2020-05-05 10:00:00,23.05,23.27,22.99,23.1,175702.0,19.3452,19.5299,19.2949,19.3872,175702.0
2020-05-05 10:30:00,23.1,23.34,23.09,23.34,142149.0,19.3872,19.5886,19.3788,19.5886,142149.0
2020-05-05 11:00:00,23.35,23.49,23.25,23.42,165092.0,19.597,19.7145,19.5131,19.6558,165092.0
2020-05-05 11:30:00,23.44,23.5,23.26,23.31,61822.0,19.6725,19.7229,19.5215,19.5634,61822.0
2020-05-05 12:00:00,23.32,23.33,23.06,23.1,88820.0,19.5718,19.5802,19.3536,19.3872,88820.0
2020-05-05 12:30:00,23.1,23.19,23.02,23.15,41251.0,19.3872,19.4627,19.32,19.4292,41251.0
2020-05-05 13:00:00,23.16,23.21,23.03,23.07,42868.0,19.4375,19.4795,19.3284,19.362,42868.0
2020-05-05 13:30:00,23.07,23.17,22.95,23.12,85367.0,19.362,19.4459,19.2613,19.404,85367.0
2020-05-05 14:00:00,23.12,23.21,23.07,23.2,75467.0,19.404,19.4795,19.362,19.4711,75467.0
2020-05-05 14:30:00,23.19,23.42,23.18,23.42,59463.0,19.4627,19.6558,19.4543,19.6558,59463.0
2020-05-05 15:00:00,23.4,23.46,23.09,23.1,94541.0,19.639,19.6893,19.3788,19.3872,94541.0
2020-05-05 15:30:00,23.06,23.26,22.9,23.15,351636.0,19.3536,19.5215,19.2193,19.4292,351636.0
2020-05-06 09:30:00,23.5,24.01,23.4,23.64,492078.0,19.7229,20.1509,19.639,19.8404,492078.0
2020-05-06 10:00:00,23.63,23.82,23.41,23.71,227036.0,19.832,19.9915,19.6474,19.8991,227036.0
2020-05-06 10:30:00,23.72,23.95,23.65,23.82,55127.0,19.9075,20.1006,19.8488,19.9915,55127.0
2020-05-06 11:00:00,23.82,23.85,23.34,23.41,86694.0,19.9915,20.0166,19.5886,19.6474,86694.0
2020-05-06 11:30:00,23.43,23.45,23.22,23.39,49022.0,19.6641,19.6809,19.4879,19.6306,49022.0
2020-05-06 12:00:00,23.39,23.48,23.36,23.41,48395.0,19.6306,19.7061,19.6054,19.6474,48395.0
2020-05-06 12:30:00,23.4,23.43,23.3,23.31,42308.0,19.639,19.6641,19.555,19.5634,42308.0
2020-05-06 13:00:00,23.3,23.37,23.2,23.27,103243.0,19.555,19.6138,19.4711,19.5299,103243.0
2020-05-06 13:30:00,23.27,23.39,23.26,23.33,22173.0,19.5299,19.6306,19.5215,19.5802,22173.0
2020-05-06 14:00:00,23.33,23.35,23.22,23.32,62637.0,19.5802,19.597,19.4879,19.5718,62637.0
2020-05-06 14:30:00,23.33,23.4,23.17,23.22,380555.0,19.5802,19.639,19.4459,19.4879,380555.0
2020-05-06 15:00:00,23.22,23.37,23.19,23.24,102481.0,19.4879,19.6138,19.4627,19.5047,102481.0
2020-05-06 15:30:00,23.24,23.26,23.04,23.05,522895.0,19.5047,19.5215,19.3368,19.3452,522895.0
2020-05-07 09:30:00,23.56,23.97,23.3,23.87,109951.0,19.7733,20.1174,19.555,20.0334,109951.0
2020-05-07 10:00:00,23.92,23.92,23.65,23.89,305697.0,20.0754,20.0754,19.8488,20.0502,305697.0
2020-05-07 10:30:00,23.89,24.08,23.83,24.06,76837.0,20.0502,20.2097,19.9999,20.1929,76837.0
2020-05-07 11:00:00,24.06,24.13,23.97,24.0,51963.0,20.1929,20.2516,20.1174,20.1425,51963.0
2020-05-07 11:30:00,24.0,24.04,23.82,24.03,37174.0,20.1425,20.1761,19.9915,20.1677,37174.0
2020-05-07 12:00:00,24.03,24.06,23.92,23.93,77748.0,20.1677,20.1929,20.0754,20.0838,77748.0
2020-05-07 12:30:00,23.93,23.96,23.87,23.94,43760.0,20.0838,20.109,20.0334,20.0922,43760.0
2020-05-07 13:00:00,23.94,23.99,23.88,23.9,89951.0,20.0922,20.1341,20.0418,20.0586,89951.0
2020-05-07 13:30:00,23.9,23.95,23.85,23.94,76625.0,20.0586,20.1006,20.0166,20.0922,76625.0
2020-05-07 14:00:00,23.93,24.01,23.82,23.87,162407.0,20.0838,20.1509,19.9915,20.0334,162407.0
2020-05-07 14:30:00,23.89,23.99,23.83,23.92,88475.0,20.0502,20.1341,19.9999,20.0754,88475.0
2020-05-07 15:00:00,23.92,23.92,23.75,23.82,92994.0,20.0754,20.0754,19.9327,19.9915,92994.0
2020-05-07 15:30:00,23.82,23.9,23.65,23.89,380991.0,19.9915,20.0586,19.8488,20.0502,380991.0
2020-05-08 09:30:00,24.49,24.51,24.09,24.44,81591.0,20.5538,20.5706,20.2181,20.5118,81591.0
2020-05-08 10:00:00,24.43,24.59,24.26,24.28,83674.0,20.5034,20.6377,20.3607,20.3775,83674.0
2020-05-08 10:30:00,24.26,24.32,24.16,24.27,40547.0,20.3607,20.4111,20.2768,20.3691,40547.0
2020-05-08 11:00:00,24.26,24.47,24.21,24.44,77840.0,20.3607,20.537,20.3188,20.5118,77840.0
2020-05-08 11:30:00,24.44,24.48,24.39,24.47,59439.0,20.5118,20.5454,20.4699,20.537,59439.0
2020-05-08 12:00:00,24.47,24.53,24.32,24.39,73442.0,20.537,20.5873,20.4111,20.4699,73442.0
2020-05-08 12:30:00,24.4,24.44,24.33,24.38,80243.0,20.4782,20.5118,20.4195,20.4615,80243.0
2020-05-08 13:00:00,24.37,24.41,24.29,24.35,111998.0,20.4531,20.4866,20.3859,20.4363,111998.0
2020-05-08 13:30:00,24.35,24.44,24.29,24.42,125594.0,20.4363,20.5118,20.3859,20.495,125594.0
2020-05-08 14:00:00,24.43,24.5,24.4,24.47,28302.0,20.5034,20.5622,20.4782,20.537,28302.0
2020-05-08 14:30:00,24.47,24.53,24.44,24.51,64281.0,20.537,20.5873,20.5118,20.5706,64281.0
2020-05-08 15:00:00,24.51,24.65,24.49,24.63,95754.0,20.5706,20.6881,20.5538,20.6713,95754.0
2020-05-08 15:30:00,24.63,24.64,24.52,24.57,151648.0,20.6713,20.6797,20.579,20.6209,151648.0
2020-05-11 09:30:00,24.18,24.44,23.99,24.41,132666.0,20.5,20.7204,20.3389,20.695,132666.0
2020-05-11 10:00:00,24.44,24.52,24.08,24.47,196604.0,20.7204,20.7883,20.4152,20.7459,196604.0
2020-05-11 10:30:00,24.46,24.57,24.31,24.32,64124.0,20.7374,20.8307,20.6102,20.6187,64124.0
2020-05-11 11:00:00,24.32,24.63,24.32,24.5,71982.0,20.6187,20.8815,20.6187,20.7713,71982.0
2020-05-11 11:30:00,24.48,24.69,24.48,24.68,51071.0,20.7543,20.9324,20.7543,20.9239,51071.0
2020-05-11 12:00:00,24.66,24.79,24.6,24.79,54030.0,20.907,21.0172,20.8561,21.0172,54030.0
2020-05-11 12:30:00,24.78,24.83,24.7,24.77,79106.0,21.0087,21.0511,20.9409,21.0002,79106.0
2020-05-11 13:00:00,24.77,24.78,24.59,24.63,55363.0,21.0002,21.0087,20.8476,20.8815,55363.0
2020-05-11 13:30:00,24.63,24.65,24.46,24.46,74988.0,20.8815,20.8985,20.7374,20.7374,74988.0
2020-05-11 14:00:00,24.46,24.53,24.43,24.46,94667.0,20.7374,20.7967,20.712,20.7374,94667.0
2020-05-11 14:30:00,24.47,24.58,24.47,24.47,82498.0,20.7459,20.8391,20.7459,20.7459,82498.0
2020-05-11 15:00:00,24.47,24.61,24.46,24.61,131670.0,20.7459,20.8646,20.7374,20.8646,131670.0
2020-05-11 15:30:00,24.6,24.75,24.51,24.58,442245.0,20.8561,20.9833,20.7798,20.8391,442245.0
2020-05-12 09:30:00,24.62,24.68,24.4,24.68,67987.0,20.873,20.9239,20.6865,20.9239,67987.0
2020-05-12 10:00:00,24.7,24.98,24.69,24.87,170950.0,20.9409,21.1783,20.9324,21.085,170950.0
2020-05-12 10:30:00,24.86,24.95,24.59,24.93,57472.0,21.0765,21.1528,20.8476,21.1359,57472.0
2020-05-12 11:00:00,24.93,25.13,24.9,25.1,52420.0,21.1359,21.3054,21.1104,21.28,52420.0
2020-05-12 11:30:00,25.1,25.12,24.87,25.01,34092.0,21.28,21.2969,21.085,21.2037,34092.0
2020-05-12 12:00:00,25.02,25.12,24.88,25.0,124450.0,21.2122,21.2969,21.0935,21.1952,124450.0
2020-05-12 12:30:00,24.98,25.03,24.88,24.98,49845.0,21.1783,21.2206,21.0935,21.1783,49845.0
2020-05-12 13:00:00,25.0,25.04,24.91,24.98,291975.0,21.1952,21.2291,21.1189,21.1783,291975.0
2020-05-12 13:30:00,24.98,25.0,24.89,24.92,74150.0,21.1783,21.1952,21.102,21.1274,74150.0
2020-05-12 14:00:00,24.91,24.92,24.78,24.79,131527.0,21.1189,21.1274,21.0087,21.0172,131527.0
2020-05-12 14:30:00,24.78,24.86,24.74,24.82,80315.0,21.0087,21.0765,20.9748,21.0426,80315.0
2020-05-12 15:00:00,24.81,24.98,24.58,24.58,141862.0,21.0341,21.1783,20.8391,20.8391,141862.0
2020-05-12 15:30:00,24.58,24.6,24.25,24.35,490427.0,20.8391,20.8561,20.5594,20.6441,490427.0
2020-05-13 09:30:00,24.38,24.88,24.13,24.79,297164.0,20.6696,21.0935,20.4576,21.0172,297164.0
2020-05-13 10:00:00,24.83,25.05,24.79,24.96,106577.0,21.0511,21.2376,21.0172,21.1613,106577.0
2020-05-13 10:30:00,24.98,25.11,24.54,24.57,145961.0,21.1783,21.2885,20.8052,20.8307,145961.0
2020-05-13 11:00:00,24.57,24.62,24.16,24.23,142095.0,20.8307,20.873,20.4831,20.5424,142095.0
2020-05-13 11:30:00,24.22,24.28,23.5,23.63,289462.0,20.5339,20.5848,19.9235,20.0337,289462.0
2020-05-13 12:00:00,23.64,23.91,23.41,23.52,226794.0,20.0422,20.2711,19.8472,19.9405,226794.0
2020-05-13 12:30:00,23.52,23.8,23.47,23.8,77227.0,19.9405,20.1778,19.8981,20.1778,77227.0
2020-05-13 13:00:00,23.8,23.88,23.55,23.75,116216.0,20.1778,20.2457,19.9659,20.1354,116216.0
2020-05-13 13:30:00,23.74,23.78,23.53,23.54,162045.0,20.127,20.1609,19.9489,19.9574,162045.0
2020-05-13 14:00:00,23.53,23.53,23.32,23.4,58176.0,19.9489,19.9489,19.7709,19.8387,58176.0
2020-05-13 14:30:00,23.4,23.42,23.25,23.26,73113.0,19.8387,19.8557,19.7115,19.72,73113.0
2020-05-13 15:00:00,23.26,23.52,23.14,23.29,119186.0,19.72,19.9405,19.6183,19.7455,119186.0
2020-05-13 15:30:00,23.3,23.54,23.17,23.53,577761.0,19.7539,19.9574,19.6437,19.9489,577761.0
2020-05-14 09:30:00,23.15,23.29,22.36,22.49,209135.0,19.6268,19.7455,18.957,19.0672,209135.0
2020-05-14 10:00:00,22.49,22.66,22.41,22.51,143054.0,19.0672,19.2113,18.9994,19.0842,143054.0
2020-05-14 10:30:00,22.52,22.97,22.52,22.81,170919.0,19.0926,19.4742,19.0926,19.3385,170919.0
2020-05-14 11:00:00,22.83,23.09,22.76,22.78,180667.0,19.3555,19.5759,19.2961,19.3131,180667.0
2020-05-14 11:30:00,22.77,22.89,22.58,22.8,69721.0,19.3046,19.4063,19.1435,19.33,69721.0
2020-05-14 12:00:00,22.76,22.97,22.7,22.84,67476.0,19.2961,19.4742,19.2453,19.3639,67476.0
2020-05-14 12:30:00,22.84,23.41,22.84,23.32,84137.0,19.3639,19.8472,19.3639,19.7709,84137.0
2020-05-14 13:00:00,23.33,23.46,23.22,23.46,64471.0,19.7794,19.8896,19.6861,19.8896,64471.0
2020-05-14 13:30:00,23.46,23.83,23.46,23.56,176966.0,19.8896,20.2033,19.8896,19.9744,176966.0
2020-05-14 14:00:00,23.57,23.61,23.34,23.59,68316.0,19.9828,20.0168,19.7878,19.9998,68316.0
2020-05-14 14:30:00,23.59,23.64,23.39,23.58,50668.0,19.9998,20.0422,19.8302,19.9913,50668.0
2020-05-14 15:00:00,23.57,23.73,23.55,23.61,70626.0,19.9828,20.1185,19.9659,20.0168,70626.0
2020-05-14 15:30:00,23.61,23.79,23.52,23.73,202520.0,20.0168,20.1694,19.9405,20.1185,202520.0
2020-05-15 09:30:00,23.43,23.66,22.95,23.33,64043.0,19.8642,20.0591,19.4572,19.7794,64043.0
2020-05-15 10:00:00,23.31,23.4,23.18,23.4,120084.0,19.7624,19.8387,19.6522,19.8387,120084.0
2020-05-15 10:30:00,23.4,23.65,23.4,23.47,32048.0,19.8387,20.0507,19.8387,19.8981,32048.0
2020-05-15 11:00:00,23.41,23.41,23.25,23.32,28620.0,19.8472,19.8472,19.7115,19.7709,28620.0
2020-05-15 11:30:00,23.3,23.35,23.22,23.3,37377.0,19.7539,19.7963,19.6861,19.7539,37377.0
2020-05-15 12:00:00,23.3,23.37,23.12,23.21,97913.0,19.7539,19.8133,19.6013,19.6776,97913.0
2020-05-15 12:30:00,23.21,23.29,23.14,23.18,42502.0,19.6776,19.7455,19.6183,19.6522,42502.0
2020-05-15 13:00:00,23.18,23.3,23.16,23.3,47090.0,19.6522,19.7539,19.6352,19.7539,47090.0
2020-05-15 13:30:00,23.29,23.33,23.22,23.31,54095.0,19.7455,19.7794,19.6861,19.7624,54095.0
2020-05-15 14:00:00,23.32,23.44,23.28,23.39,77949.0,19.7709,19.8726,19.737,19.8302,77949.0
2020-05-15 14:30:00,23.4,23.41,23.24,23.34,48307.0,19.8387,19.8472,19.7031,19.7878,48307.0
2020-05-15 15:00:00,23.35,23.52,23.31,23.46,46377.0,19.7963,19.9405,19.7624,19.8896,46377.0
2020-05-15 15:30:00,23.46,23.54,23.33,23.47,179620.0,19.8896,19.9574,19.7794,19.8981,179620.0
2020-05-18 09:30:00,24.15,25.0,24.12,24.9,115453.0,20.4746,21.1952,20.4491,21.1104,115453.0
2020-05-18 10:00:00,24.88,24.93,24.73,24.81,65915.0,21.0935,21.1359,20.9663,21.0341,65915.0
2020-05-18 10:30:00,24.82,25.14,24.81,25.11,90412.0,21.0426,21.3139,21.0341,21.2885,90412.0
2020-05-18 11:00:00,25.11,25.13,24.87,24.97,125477.0,21.2885,21.3054,21.085,21.1698,125477.0
2020-05-18 11:30:00,24.98,25.15,24.97,25.06,89698.0,21.1783,21.3224,21.1698,21.2461,89698.0
2020-05-18 12:00:00,25.08,25.14,24.91,24.98,62489.0,21.263,21.3139,21.1189,21.1783,62489.0
2020-05-18 12:30:00,24.98,25.04,24.88,24.98,45982.0,21.1783,21.2291,21.0935,21.1783,45982.0
2020-05-18 13:00:00,24.99,25.12,24.98,25.11,46612.0,21.1867,21.2969,21.1783,21.2885,46612.0
2020-05-18 13:30:00,25.11,25.25,25.07,25.25,46725.0,21.2885,21.4072,21.2546,21.4072,46725.0
2020-05-18 14:00:00,25.27,25.37,25.16,25.23,80102.0,21.4241,21.5089,21.3309,21.3902,80102.0
2020-05-18 14:30:00,25.23,25.3,25.09,25.14,51856.0,21.3902,21.4496,21.2715,21.3139,51856.0
2020-05-18 15:00:00,25.14,25.18,25.0,25.1,80140.0,21.3139,21.3478,21.1952,21.28,80140.0
2020-05-18 15:30:00,25.09,25.23,24.97,25.04,321616.0,21.2715,21.3902,21.1698,21.2291,321616.0
2020-05-19 09:30:00,25.1,25.69,24.55,25.69,150658.0,21.28,21.7802,20.8137,21.7802,150658.0
2020-05-19 10:00:00,25.68,25.96,25.43,25.49,118937.0,21.7717,22.0091,21.5598,21.6106,118937.0
2020-05-19 10:30:00,25.57,25.58,25.33,25.51,118406.0,21.6785,21.6869,21.475,21.6276,118406.0
2020-05-19 11:00:00,25.53,25.55,25.36,25.45,90958.0,21.6445,21.6615,21.5004,21.5767,90958.0
2020-05-19 11:30:00,25.46,25.58,25.39,25.51,50660.0,21.5852,21.6869,21.5259,21.6276,50660.0
2020-05-19 12:00:00,25.53,25.54,25.39,25.39,46200.0,21.6445,21.653,21.5259,21.5259,46200.0
2020-05-19 12:30:00,25.39,25.39,25.22,25.28,45389.0,21.5259,21.5259,21.3817,21.4326,45389.0
2020-05-19 13:00:00,25.27,25.36,25.2,25.35,43058.0,21.4241,21.5004,21.3648,21.4919,43058.0
2020-05-19 13:30:00,25.35,25.43,25.28,25.35,48683.0,21.4919,21.5598,21.4326,21.4919,48683.0
2020-05-19 14:00:00,25.36,25.44,25.31,25.43,36221.0,21.5004,21.5682,21.458,21.5598,36221.0
2020-05-19 14:30:00,25.43,25.52,25.18,25.2,57000.0,21.5598,21.6361,21.3478,21.3648,57000.0
2020-05-19 15:00:00,25.19,25.55,25.17,25.3,71469.0,21.3563,21.6615,21.3393,21.4496,71469.0
2020-05-19 15:30:00,25.3,25.31,24.85,24.96,207250.0,21.4496,21.458,21.068,21.1613,207250.0
2020-05-20 09:30:00,25.44,25.78,25.32,25.32,78926.0,21.5682,21.8565,21.4665,21.4665,78926.0
2020-05-20 10:00:00,25.36,25.9,25.34,25.79,72464.0,21.5004,21.9582,21.4835,21.865,72464.0
2020-05-20 10:30:00,25.8,26.03,25.78,25.87,78311.0,21.8735,22.0685,21.8565,21.9328,78311.0
2020-05-20 11:00:00,25.86,26.0,25.75,25.86,91917.0,21.9243,22.043,21.8311,21.9243,91917.0
2020-05-20 11:30:00,25.87,26.07,25.84,25.99,144206.0,21.9328,22.1024,21.9074,22.0345,144206.0
2020-05-20 12:00:00,26.01,26.01,25.74,25.8,66412.0,22.0515,22.0515,21.8226,21.8735,66412.0
2020-05-20 12:30:00,25.81,25.87,25.77,25.82,62268.0,21.8819,21.9328,21.848,21.8904,62268.0
2020-05-20 13:00:00,25.82,25.95,25.72,25.9,46693.0,21.8904,22.0006,21.8056,21.9582,46693.0
2020-05-20 13:30:00,25.9,26.15,25.9,26.06,84740.0,21.9582,22.1702,21.9582,22.0939,84740.0
2020-05-20 14:00:00,26.05,26.1,25.94,25.97,48177.0,22.0854,22.1278,21.9922,22.0176,48177.0
2020-05-20 14:30:00,25.98,26.04,25.92,25.92,58109.0,22.0261,22.0769,21.9752,21.9752,58109.0
2020-05-20 15:00:00,25.89,26.06,25.88,25.98,71467.0,21.9498,22.0939,21.9413,22.0261,71467.0
2020-05-20 15:30:00,25.97,26.08,25.92,25.95,189916.0,22.0176,22.1108,21.9752,22.0006,189916.0
2020-05-21 09:30:00,26.1,26.54,26.01,26.46,79947.0,22.1278,22.5008,22.0515,22.433,79947.0
2020-05-21 10:00:00,26.48,26.56,26.27,26.39,128686.0,22.45,22.5178,22.2719,22.3737,128686.0
2020-05-21 10:30:00,26.41,26.46,26.07,26.28,137262.0,22.3906,22.433,22.1024,22.2804,137262.0
2020-05-21 11:00:00,26.28,26.33,26.01,26.1,77399.0,22.2804,22.3228,22.0515,22.1278,77399.0
2020-05-21 11:30:00,26.13,26.53,26.13,26.5,83008.0,22.1532,22.4924,22.1532,22.4669,83008.0
2020-05-21 12:00:00,26.5,26.57,26.35,26.35,132126.0,22.4669,22.5263,22.3398,22.3398,132126.0
2020-05-21 12:30:00,26.34,26.37,26.19,26.21,85717.0,22.3313,22.3567,22.2041,22.2211,85717.0
2020-05-21 13:00:00,26.22,26.3,26.19,26.27,67646.0,22.2295,22.2974,22.2041,22.2719,67646.0
2020-05-21 13:30:00,26.29,26.41,26.23,26.36,63274.0,22.2889,22.3906,22.238,22.3482,63274.0
2020-05-21 14:00:00,26.37,26.56,26.37,26.52,62758.0,22.3567,22.5178,22.3567,22.4839,62758.0
2020-05-21 14:30:00,26.52,26.53,26.34,26.41,70756.0,22.4839,22.4924,22.3313,22.3906,70756.0
2020-05-21 15:00:00,26.42,26.54,26.4,26.5,84940.0,22.3991,22.5008,22.3821,22.4669,84940.0
2020-05-21 15:30:00,26.51,26.59,26.43,26.52,260255.0,22.4754,22.5432,22.4076,22.4839,260255.0
2020-05-22 09:30:00,26.14,26.56,25.91,26.43,83560.0,22.1617,22.5178,21.9667,22.4076,83560.0
2020-05-22 10:00:00,26.43,26.63,26.37,26.61,63699.0,22.4076,22.5771,22.3567,22.5602,63699.0
2020-05-22 10:30:00,26.62,26.7,26.5,26.57,68915.0,22.5687,22.6365,22.4669,22.5263,68915.0
2020-05-22 11:00:00,26.56,26.71,26.45,26.46,64979.0,22.5178,22.645,22.4245,22.433,64979.0
2020-05-22 11:30:00,26.46,26.48,26.35,26.38,62555.0,22.433,22.45,22.3398,22.3652,62555.0
2020-05-22 12:00:00,26.37,26.46,26.33,26.46,66469.0,22.3567,22.433,22.3228,22.433,66469.0
2020-05-22 12:30:00,26.45,26.72,26.45,26.64,161253.0,22.4245,22.6534,22.4245,22.5856,161253.0
2020-05-22 13:00:00,26.65,26.77,26.58,26.64,117717.0,22.5941,22.6958,22.5347,22.5856,117717.0
2020-05-22 13:30:00,26.64,26.76,26.6,26.72,81320.0,22.5856,22.6874,22.5517,22.6534,81320.0
2020-05-22 14:00:00,26.73,26.89,26.73,26.89,78385.0,22.6619,22.7976,22.6619,22.7976,78385.0
2020-05-22 14:30:00,26.89,26.93,26.8,26.8,50811.0,22.7976,22.8315,22.7213,22.7213,50811.0
2020-05-22 15:00:00,26.78,26.85,26.58,26.65,100614.0,22.7043,22.7637,22.5347,22.5941,100614.0
2020-05-22 15:30:00,26.64,26.86,26.64,26.85,251974.0,22.5856,22.7721,22.5856,22.7637,251974.0
2020-05-26 09:30:00,27.28,28.42,27.25,28.41,181485.0,23.1282,24.0947,23.1028,24.0862,181485.0
2020-05-26 10:00:00,28.4,28.52,28.29,28.38,148633.0,24.0778,24.1795,23.9845,24.0608,148633.0
2020-05-26 10:30:00,28.38,28.74,28.33,28.73,538542.0,24.0608,24.366,24.0184,24.3575,538542.0
2020-05-26 11:00:00,28.73,28.75,28.5,28.59,180995.0,24.3575,24.3745,24.1625,24.2388,180995.0
2020-05-26 11:30:00,28.59,28.75,28.53,28.62,126478.0,24.2388,24.3745,24.188,24.2643,126478.0
2020-05-26 12:00:00,28.61,28.62,28.42,28.58,77614.0,24.2558,24.2643,24.0947,24.2304,77614.0
2020-05-26 12:30:00,28.58,28.8,28.56,28.69,124169.0,24.2304,24.4169,24.2134,24.3236,124169.0
2020-05-26 13:00:00,28.69,28.93,28.65,28.89,167752.0,24.3236,24.5271,24.2897,24.4932,167752.0
2020-05-26 13:30:00,28.89,28.89,28.52,28.56,104797.0,24.4932,24.4932,24.1795,24.2134,104797.0
2020-05-26 14:00:00,28.55,28.57,28.42,28.48,94552.0,24.2049,24.2219,24.0947,24.1456,94552.0
2020-05-26 14:30:00,28.49,28.59,28.42,28.48,86978.0,24.1541,24.2388,24.0947,24.1456,86978.0
2020-05-26 15:00:00,28.48,28.64,28.43,28.45,193402.0,24.1456,24.2812,24.1032,24.1201,193402.0
2020-05-26 15:30:00,28.43,28.44,27.15,27.84,2544323.0,24.1032,24.1117,23.018,23.603,2544323.0
2020-05-27 09:30:00,28.4,29.0,27.8,28.01,405451.0,24.0778,24.5864,23.5691,23.7471,405451.0
2020-05-27 10:00:00,28.03,28.11,27.7,27.97,273270.0,23.7641,23.8319,23.4843,23.7132,273270.0
2020-05-27 10:30:00,27.96,28.0,27.59,27.81,248181.0,23.7047,23.7386,23.391,23.5776,248181.0
2020-05-27 11:00:00,27.8,27.97,27.63,27.87,168358.0,23.5691,23.7132,23.4249,23.6284,168358.0
2020-05-27 11:30:00,27.87,27.95,27.63,27.83,98395.0,23.6284,23.6962,23.4249,23.5945,98395.0
2020-05-27 12:00:00,27.81,27.88,27.68,27.75,89122.0,23.5776,23.6369,23.4673,23.5267,89122.0
2020-05-27 12:30:00,27.77,27.85,27.72,27.82,66821.0,23.5436,23.6115,23.5012,23.586,66821.0
2020-05-27 13:00:00,27.82,27.88,27.72,27.76,116756.0,23.586,23.6369,23.5012,23.5352,116756.0
2020-05-27 13:30:00,27.77,27.84,27.72,27.84,91603.0,23.5436,23.603,23.5012,23.603,91603.0
2020-05-27 14:00:00,27.83,27.97,27.82,27.93,66771.0,23.5945,23.7132,23.586,23.6793,66771.0
2020-05-27 14:30:00,27.91,28.07,27.83,28.02,291733.0,23.6623,23.798,23.5945,23.7556,291733.0
2020-05-27 15:00:00,28.02,28.03,27.81,27.93,198629.0,23.7556,23.7641,23.5776,23.6793,198629.0
2020-05-27 15:30:00,27.92,28.23,27.9,28.06,623126.0,23.6708,23.9336,23.6539,23.7895,623126.0
2020-05-28 09:30:00,28.45,28.65,27.5,28.65,197920.0,24.1201,24.2897,23.3147,24.2897,197920.0
2020-05-28 10:00:00,28.65,28.73,28.42,28.49,212691.0,24.2897,24.3575,24.0947,24.1541,212691.0
2020-05-28 10:30:00,28.5,28.66,28.43,28.48,116844.0,24.1625,24.2982,24.1032,24.1456,116844.0
2020-05-28 11:00:00,28.48,28.59,28.36,28.46,74017.0,24.1456,24.2388,24.0438,24.1286,74017.0
2020-05-28 11:30:00,28.46,28.55,28.31,28.47,86298.0,24.1286,24.2049,24.0015,24.1371,86298.0
2020-05-28 12:00:00,28.49,28.6,28.44,28.46,58553.0,24.1541,24.2473,24.1117,24.1286,58553.0
2020-05-28 12:30:00,28.47,28.54,28.43,28.48,68220.0,24.1371,24.1965,24.1032,24.1456,68220.0
2020-05-28 13:00:00,28.48,28.49,28.41,28.44,69192.0,24.1456,24.1541,24.0862,24.1117,69192.0
2020-05-28 13:30:00,28.44,28.45,28.31,28.32,72311.0,24.1117,24.1201,24.0015,24.0099,72311.0
2020-05-28 14:00:00,28.32,28.34,28.25,28.29,62862.0,24.0099,24.0269,23.9506,23.9845,62862.0
2020-05-28 14:30:00,28.29,28.35,28.16,28.34,97545.0,23.9845,24.0354,23.8743,24.0269,97545.0
2020-05-28 15:00:00,28.34,28.35,28.07,28.13,161071.0,24.0269,24.0354,23.798,23.8489,161071.0
2020-05-28 15:30:00,28.13,28.2,27.91,27.94,276085.0,23.8489,23.9082,23.6623,23.6878,276085.0
2020-05-29 09:30:00,28.2,28.81,27.98,28.19,233418.0,23.9082,24.4254,23.7217,23.8997,233418.0
2020-05-29 10:00:00,28.17,28.34,27.97,28.14,126648.0,23.8828,24.0269,23.7132,23.8573,126648.0
2020-05-29 10:30:00,28.14,28.23,27.95,28.08,149402.0,23.8573,23.9336,23.6962,23.8065,149402.0
2020-05-29 11:00:00,28.05,28.07,27.8,27.82,111836.0,23.781,23.798,23.5691,23.586,111836.0
2020-05-29 11:30:00,27.83,27.85,27.61,27.63,142536.0,23.5945,23.6115,23.408,23.4249,142536.0
2020-05-29 12:00:00,27.64,27.66,27.42,27.54,242537.0,23.4334,23.4504,23.2469,23.3486,242537.0
2020-05-29 12:30:00,27.53,27.54,27.27,27.32,170215.0,23.3402,23.3486,23.1197,23.1621,170215.0
2020-05-29 13:00:00,27.33,27.44,27.2,27.44,232395.0,23.1706,23.2639,23.0604,23.2639,232395.0
2020-05-29 13:30:00,27.43,27.66,27.34,27.59,115312.0,23.2554,23.4504,23.1791,23.391,115312.0
2020-05-29 14:00:00,27.58,27.7,27.51,27.59,131025.0,23.3826,23.4843,23.3232,23.391,131025.0
2020-05-29 14:30:00,27.6,27.61,27.13,27.55,186210.0,23.3995,23.408,23.001,23.3571,186210.0
2020-05-29 15:00:00,27.59,27.72,27.41,27.64,197173.0,23.391,23.5012,23.2384,23.4334,197173.0
2020-05-29 15:30:00,27.64,27.78,27.32,27.64,925506.0,23.4334,23.5521,23.1621,23.4334,925506.0
2020-06-01 09:30:00,27.66,27.88,27.52,27.56,108765.0,23.4504,23.6369,23.3317,23.3656,108765.0
2020-06-01 10:00:00,27.57,28.3,27.57,28.27,129115.0,23.3741,23.993,23.3741,23.9675,129115.0
2020-06-01 10:30:00,28.27,28.56,28.27,28.37,96101.0,23.9675,24.2134,23.9675,24.0523,96101.0
2020-06-01 11:00:00,28.36,28.41,28.07,28.28,119215.0,24.0438,24.0862,23.798,23.976,119215.0
2020-06-01 11:30:00,28.29,28.34,28.22,28.25,77825.0,23.9845,24.0269,23.9252,23.9506,77825.0
2020-06-01 12:00:00,28.25,28.35,28.19,28.33,75777.0,23.9506,24.0354,23.8997,24.0184,75777.0
2020-06-01 12:30:00,28.34,28.57,28.23,28.51,194235.0,24.0269,24.2219,23.9336,24.171,194235.0
2020-06-01 13:00:00,28.54,28.65,28.36,28.44,107605.0,24.1965,24.2897,24.0438,24.1117,107605.0
2020-06-01 13:30:00,28.43,28.52,28.37,28.4,98171.0,24.1032,24.1795,24.0523,24.0778,98171.0
2020-06-01 14:00:00,28.41,28.43,28.34,28.4,90246.0,24.0862,24.1032,24.0269,24.0778,90246.0
2020-06-01 14:30:00,28.41,28.5,28.3,28.39,92531.0,24.0862,24.1625,23.993,24.0693,92531.0
2020-06-01 15:00:00,28.4,28.43,28.2,28.2,124462.0,24.0778,24.1032,23.9082,23.9082,124462.0
2020-06-01 15:30:00,28.19,28.3,28.09,28.1,356321.0,23.8997,23.993,23.8149,23.8234,356321.0
2020-06-02 09:30:00,28.53,28.87,28.29,28.84,87963.0,24.188,24.4762,23.9845,24.4508,87963.0
2020-06-02 10:00:00,28.85,29.16,28.85,29.08,137146.0,24.4593,24.7221,24.4593,24.6543,137146.0
2020-06-02 10:30:00,29.1,29.1,28.89,28.9,113622.0,24.6712,24.6712,24.4932,24.5017,113622.0
2020-06-02 11:00:00,28.9,28.94,28.73,28.79,165474.0,24.5017,24.5356,24.3575,24.4084,165474.0
2020-06-02 11:30:00,28.77,28.92,28.73,28.91,81196.0,24.3914,24.5186,24.3575,24.5101,81196.0
2020-06-02 12:00:00,28.92,29.03,28.84,28.94,95174.0,24.5186,24.6119,24.4508,24.5356,95174.0
2020-06-02 12:30:00,28.96,28.96,28.72,28.77,89156.0,24.5525,24.5525,24.3491,24.3914,89156.0
2020-06-02 13:00:00,28.76,28.88,28.68,28.7,157724.0,24.383,24.4847,24.3151,24.3321,157724.0
2020-06-02 13:30:00,28.68,28.8,28.62,28.73,87687.0,24.3151,24.4169,24.2643,24.3575,87687.0
2020-06-02 14:00:00,28.76,28.9,28.68,28.9,96957.0,24.383,24.5017,24.3151,24.5017,96957.0
2020-06-02 14:30:00,28.9,28.93,28.6,28.77,102536.0,24.5017,24.5271,24.2473,24.3914,102536.0
2020-06-02 15:00:00,28.75,28.77,28.58,28.67,104614.0,24.3745,24.3914,24.2304,24.3067,104614.0
2020-06-02 15:30:00,28.66,28.95,28.58,28.9,316757.0,24.2982,24.5441,24.2304,24.5017,316757.0
2020-06-03 09:30:00,29.11,29.3,28.84,29.27,114071.0,24.6797,24.8408,24.4508,24.8154,114071.0
2020-06-03 10:00:00,29.29,29.71,29.25,29.64,176830.0,24.8323,25.1884,24.7984,25.129,176830.0
2020-06-03 10:30:00,29.65,29.94,29.63,29.91,165343.0,25.1375,25.3834,25.1206,25.3579,165343.0
2020-06-03 11:00:00,29.91,29.95,29.66,29.76,178442.0,25.3579,25.3919,25.146,25.2308,178442.0
2020-06-03 11:30:00,29.73,29.94,29.67,29.78,81767.0,25.2053,25.3834,25.1545,25.2477,81767.0
2020-06-03 12:00:00,29.76,29.82,29.69,29.76,83295.0,25.2308,25.2816,25.1714,25.2308,83295.0
2020-06-03 12:30:00,29.76,29.77,29.54,29.6,86061.0,25.2308,25.2393,25.0443,25.0951,86061.0
2020-06-03 13:00:00,29.61,29.7,29.55,29.63,55387.0,25.1036,25.1799,25.0527,25.1206,55387.0
2020-06-03 13:30:00,29.62,29.91,29.59,29.91,95861.0,25.1121,25.3579,25.0867,25.3579,95861.0
2020-06-03 14:00:00,29.89,30.0,29.88,30.0,127774.0,25.341,25.4343,25.3325,25.4343,127774.0
2020-06-03 14:30:00,30.0,30.18,29.92,30.01,368087.0,25.4343,25.5869,25.3664,25.4427,368087.0
2020-06-03 15:00:00,30.01,30.15,29.94,30.09,120914.0,25.4427,25.5614,25.3834,25.5106,120914.0
2020-06-03 15:30:00,30.08,30.14,29.99,30.06,393198.0,25.5021,25.5529,25.4258,25.4851,393198.0
2020-06-04 09:30:00,29.87,30.33,29.8,30.17,223535.0,25.324,25.714,25.2647,25.5784,223535.0
2020-06-04 10:00:00,30.18,30.58,30.15,30.57,185443.0,25.5869,25.926,25.5614,25.9175,185443.0
2020-06-04 10:30:00,30.57,30.58,30.29,30.3,101095.0,25.9175,25.926,25.6801,25.6886,101095.0
2020-06-04 11:00:00,30.29,30.29,29.79,30.01,313207.0,25.6801,25.6801,25.2562,25.4427,313207.0
2020-06-04 11:30:00,30.01,30.08,29.83,30.06,111723.0,25.4427,25.5021,25.2901,25.4851,111723.0
2020-06-04 12:00:00,30.06,30.07,29.88,29.93,75434.0,25.4851,25.4936,25.3325,25.3749,75434.0
2020-06-04 12:30:00,29.92,29.92,29.8,29.84,65607.0,25.3664,25.3664,25.2647,25.2986,65607.0
2020-06-04 13:00:00,29.83,29.94,29.82,29.85,59321.0,25.2901,25.3834,25.2816,25.3071,59321.0
2020-06-04 13:30:00,29.84,30.01,29.83,29.97,93571.0,25.2986,25.4427,25.2901,25.4088,93571.0
2020-06-04 14:00:00,29.96,30.04,29.92,29.92,198490.0,25.4003,25.4682,25.3664,25.3664,198490.0
2020-06-04 14:30:00,29.94,29.96,29.81,29.94,95227.0,25.3834,25.4003,25.2732,25.3834,95227.0
2020-06-04 15:00:00,29.92,29.97,29.73,29.77,145002.0,25.3664,25.4088,25.2053,25.2393,145002.0
2020-06-04 15:30:00,29.78,29.81,29.58,29.77,362579.0,25.2477,25.2732,25.0782,25.2393,362579.0
2020-06-05 09:30:00,30.63,31.47,30.5,30.6,251095.0,25.9684,26.6805,25.8582,25.9429,251095.0
2020-06-05 10:00:00,30.64,30.89,30.52,30.58,190036.0,25.9768,26.1888,25.8751,25.926,190036.0
2020-06-05 10:30:00,30.58,30.69,30.4,30.5,187748.0,25.926,26.0192,25.7734,25.8582,187748.0
2020-06-05 11:00:00,30.5,30.79,30.47,30.75,364374.0,25.8582,26.104,25.8327,26.0701,364374.0
2020-06-05 11:30:00,30.74,30.9,30.73,30.88,119258.0,26.0616,26.1973,26.0532,26.1803,119258.0
2020-06-05 12:00:00,30.89,30.9,30.53,30.67,208264.0,26.1888,26.1973,25.8836,26.0023,208264.0
2020-06-05 12:30:00,30.67,30.79,30.66,30.79,90558.0,26.0023,26.104,25.9938,26.104,90558.0
2020-06-05 13:00:00,30.8,30.8,30.55,30.59,124733.0,26.1125,26.1125,25.9005,25.9345,124733.0
2020-06-05 13:30:00,30.59,30.61,30.36,30.39,147571.0,25.9345,25.9514,25.7395,25.7649,147571.0
2020-06-05 14:00:00,30.4,30.49,30.24,30.25,138432.0,25.7734,25.8497,25.6377,25.6462,138432.0
2020-06-05 14:30:00,30.26,30.32,29.71,29.73,175974.0,25.6547,25.7056,25.1884,25.2053,175974.0
2020-06-05 15:00:00,29.72,29.76,29.47,29.6,295531.0,25.1969,25.2308,24.9849,25.0951,295531.0
2020-06-05 15:30:00,29.6,29.79,29.47,29.66,683996.0,25.0951,25.2562,24.9849,25.146,683996.0
2020-06-08 09:30:00,30.26,30.38,29.69,29.78,411149.0,25.6547,25.7564,25.1714,25.2477,411149.0
2020-06-08 10:00:00,29.77,30.0,29.73,29.95,181594.0,25.2393,25.4343,25.2053,25.3919,181594.0
2020-06-08 10:30:00,29.95,30.35,29.85,30.26,108345.0,25.3919,25.731,25.3071,25.6547,108345.0
2020-06-08 11:00:00,30.26,30.36,30.07,30.15,115762.0,25.6547,25.7395,25.4936,25.5614,115762.0
2020-06-08 11:30:00,30.15,30.15,30.01,30.06,75283.0,25.5614,25.5614,25.4427,25.4851,75283.0
2020-06-08 12:00:00,30.07,30.3,30.04,30.29,78870.0,25.4936,25.6886,25.4682,25.6801,78870.0
2020-06-08 12:30:00,30.29,30.45,30.2,30.41,88264.0,25.6801,25.8158,25.6038,25.7819,88264.0
2020-06-08 13:00:00,30.41,30.57,30.39,30.44,120353.0,25.7819,25.9175,25.7649,25.8073,120353.0
2020-06-08 13:30:00,30.44,30.76,30.43,30.73,130190.0,25.8073,26.0786,25.7988,26.0532,130190.0
2020-06-08 14:00:00,30.73,30.79,30.51,30.61,120915.0,26.0532,26.104,25.8666,25.9514,120915.0
2020-06-08 14:30:00,30.61,30.7,30.53,30.66,113186.0,25.9514,26.0277,25.8836,25.9938,113186.0
2020-06-08 15:00:00,30.65,30.8,30.45,30.78,203817.0,25.9853,26.1125,25.8158,26.0955,203817.0
2020-06-08 15:30:00,30.78,30.85,30.68,30.68,405871.0,26.0955,26.1549,26.0108,26.0108,405871.0
2020-06-09 09:30:00,29.71,30.38,29.29,30.03,158152.0,25.1884,25.7564,24.8323,25.4597,158152.0
2020-06-09 10:00:00,30.0,30.09,29.91,29.96,198713.0,25.4343,25.5106,25.3579,25.4003,198713.0
2020-06-09 10:30:00,29.97,30.04,29.88,29.95,165179.0,25.4088,25.4682,25.3325,25.3919,165179.0
2020-06-09 11:00:00,29.94,30.04,29.89,29.97,136989.0,25.3834,25.4682,25.341,25.4088,136989.0
2020-06-09 11:30:00,29.98,29.99,29.85,29.92,73959.0,25.4173,25.4258,25.3071,25.3664,73959.0
2020-06-09 12:00:00,29.92,29.96,29.87,29.93,137015.0,25.3664,25.4003,25.324,25.3749,137015.0
2020-06-09 12:30:00,29.92,29.96,29.78,29.8,108025.0,25.3664,25.4003,25.2477,25.2647,108025.0
2020-06-09 13:00:00,29.8,29.82,29.7,29.74,100413.0,25.2647,25.2816,25.1799,25.2138,100413.0
2020-06-09 13:30:00,29.74,29.8,29.69,29.77,92783.0,25.2138,25.2647,25.1714,25.2393,92783.0
2020-06-09 14:00:00,29.77,29.79,29.64,29.7,56346.0,25.2393,25.2562,25.129,25.1799,56346.0
2020-06-09 14:30:00,29.7,29.85,29.69,29.85,104785.0,25.1799,25.3071,25.1714,25.3071,104785.0
2020-06-09 15:00:00,29.84,30.01,29.82,30.0,164153.0,25.2986,25.4427,25.2816,25.4343,164153.0
2020-06-09 15:30:00,30.0,30.02,29.89,29.95,281281.0,25.4343,25.4512,25.341,25.3919,281281.0
2020-06-10 09:30:00,29.97,30.02,29.56,29.76,81440.0,25.4088,25.4512,25.0612,25.2308,81440.0
2020-06-10 10:00:00,29.77,29.96,29.69,29.83,63437.0,25.2393,25.4003,25.1714,25.2901,63437.0
2020-06-10 10:30:00,29.81,29.93,29.63,29.67,75349.0,25.2732,25.3749,25.1206,25.1545,75349.0
2020-06-10 11:00:00,29.67,29.96,29.65,29.84,49240.0,25.1545,25.4003,25.1375,25.2986,49240.0
2020-06-10 11:30:00,29.83,30.13,29.73,30.08,123195.0,25.2901,25.5445,25.2053,25.5021,123195.0
2020-06-10 12:00:00,30.08,30.19,30.06,30.11,79551.0,25.5021,25.5953,25.4851,25.5275,79551.0
2020-06-10 12:30:00,30.11,30.13,29.99,30.11,68358.0,25.5275,25.5445,25.4258,25.5275,68358.0
2020-06-10 13:00:00,30.1,30.19,30.0,30.15,99117.0,25.519,25.5953,25.4343,25.5614,99117.0
2020-06-10 13:30:00,30.15,30.19,30.03,30.03,63207.0,25.5614,25.5953,25.4597,25.4597,63207.0
2020-06-10 14:00:00,30.03,30.23,29.99,30.08,247708.0,25.4597,25.6292,25.4258,25.5021,247708.0
2020-06-10 14:30:00,30.09,30.13,29.95,30.04,373324.0,25.5106,25.5445,25.3919,25.4682,373324.0
2020-06-10 15:00:00,30.03,30.27,30.0,30.21,152141.0,25.4597,25.6632,25.4343,25.6123,152141.0
2020-06-10 15:30:00,30.2,30.22,29.91,29.96,276414.0,25.6038,25.6208,25.3579,25.4003,276414.0
2020-06-11 09:30:00,28.5,28.72,28.33,28.52,187143.0,24.1625,24.3491,24.0184,24.1795,187143.0
2020-06-11 10:00:00,28.51,28.61,28.24,28.48,188149.0,24.171,24.2558,23.9421,24.1456,188149.0
2020-06-11 10:30:00,28.48,28.7,28.45,28.47,206268.0,24.1456,24.3321,24.1201,24.1371,206268.0
2020-06-11 11:00:00,28.47,28.53,28.39,28.41,103838.0,24.1371,24.188,24.0693,24.0862,103838.0
2020-06-11 11:30:00,28.41,28.45,28.15,28.27,201388.0,24.0862,24.1201,23.8658,23.9675,201388.0
2020-06-11 12:00:00,28.27,28.36,28.12,28.2,57078.0,23.9675,24.0438,23.8404,23.9082,57078.0
2020-06-11 12:30:00,28.22,28.35,28.09,28.21,79411.0,23.9252,24.0354,23.8149,23.9167,79411.0
2020-06-11 13:00:00,28.23,28.52,28.19,28.45,75296.0,23.9336,24.1795,23.8997,24.1201,75296.0
2020-06-11 13:30:00,28.45,28.54,28.34,28.53,81937.0,24.1201,24.1965,24.0269,24.188,81937.0
2020-06-11 14:00:00,28.52,28.54,28.36,28.48,90079.0,24.1795,24.1965,24.0438,24.1456,90079.0
2020-06-11 14:30:00,28.48,28.49,28.11,28.17,114664.0,24.1456,24.1541,23.8319,23.8828,114664.0
2020-06-11 15:00:00,28.17,28.27,27.9,27.98,189287.0,23.8828,23.9675,23.6539,23.7217,189287.0
2020-06-11 15:30:00,27.97,28.22,27.91,28.04,404399.0,23.7132,23.9252,23.6623,23.7725,404399.0
2020-06-12 09:30:00,29.0,29.39,28.82,29.15,68052.0,24.5864,24.9171,24.4338,24.7136,68052.0
2020-06-12 10:00:00,29.17,29.24,28.98,29.0,101204.0,24.7306,24.7899,24.5695,24.5864,101204.0
2020-06-12 10:30:00,29.0,29.05,28.55,28.55,58857.0,24.5864,24.6288,24.2049,24.2049,58857.0
2020-06-12 11:00:00,28.53,28.76,28.4,28.73,149862.0,24.188,24.383,24.0778,24.3575,149862.0
2020-06-12 11:30:00,28.73,29.1,28.69,29.09,59430.0,24.3575,24.6712,24.3236,24.6627,59430.0
2020-06-12 12:00:00,29.09,29.09,28.92,29.02,52889.0,24.6627,24.6627,24.5186,24.6034,52889.0
2020-06-12 12:30:00,29.01,29.07,28.85,29.06,35012.0,24.5949,24.6458,24.4593,24.6373,35012.0
2020-06-12 13:00:00,29.05,29.06,28.94,28.97,72131.0,24.6288,24.6373,24.5356,24.561,72131.0
2020-06-12 13:30:00,28.97,29.04,28.53,28.56,93580.0,24.561,24.6204,24.188,24.2134,93580.0
2020-06-12 14:00:00,28.58,28.99,28.56,28.99,66912.0,24.2304,24.578,24.2134,24.578,66912.0
2020-06-12 14:30:00,28.97,29.16,28.96,29.08,86156.0,24.561,24.7221,24.5525,24.6543,86156.0
2020-06-12 15:00:00,29.12,29.31,28.86,28.97,90436.0,24.6882,24.8493,24.4678,24.561,90436.0
2020-06-12 15:30:00,28.98,29.46,28.95,29.35,303263.0,24.5695,24.9764,24.5441,24.8832,303263.0
2020-06-15 09:30:00,28.29,29.86,28.11,29.81,261322.0,23.9845,25.3156,23.8319,25.2732,261322.0
2020-06-15 10:00:00,29.8,30.26,29.68,30.26,410696.0,25.2647,25.6547,25.163,25.6547,410696.0
2020-06-15 10:30:00,30.25,30.44,30.08,30.3,305478.0,25.6462,25.8073,25.5021,25.6886,305478.0
2020-06-15 11:00:00,30.3,30.65,30.3,30.49,334491.0,25.6886,25.9853,25.6886,25.8497,334491.0
2020-06-15 11:30:00,30.5,30.68,30.38,30.61,272494.0,25.8582,26.0108,25.7564,25.9514,272494.0
2020-06-15 12:00:00,30.6,30.9,30.57,30.85,208603.0,25.9429,26.1973,25.9175,26.1549,208603.0
2020-06-15 12:30:00,30.84,30.84,30.44,30.53,223500.0,26.1464,26.1464,25.8073,25.8836,223500.0
2020-06-15 13:00:00,30.53,30.93,30.5,30.88,359979.0,25.8836,26.2227,25.8582,26.1803,359979.0
2020-06-15 13:30:00,30.88,30.89,30.57,30.65,167941.0,26.1803,26.1888,25.9175,25.9853,167941.0
2020-06-15 14:00:00,30.66,31.1,30.66,30.99,322409.0,25.9938,26.3668,25.9938,26.2736,322409.0
2020-06-15 14:30:00,31.0,31.03,30.84,30.94,208425.0,26.2821,26.3075,26.1464,26.2312,208425.0
2020-06-15 15:00:00,30.95,31.03,30.67,30.67,284351.0,26.2397,26.3075,26.0023,26.0023,284351.0
2020-06-15 15:30:00,30.67,30.95,30.55,30.76,694624.0,26.0023,26.2397,25.9005,26.0786,694624.0
2020-06-16 09:30:00,31.28,31.86,31.02,31.42,213767.0,26.5194,27.0112,26.299,26.6381,213767.0
2020-06-16 10:00:00,31.45,31.48,31.1,31.26,211639.0,26.6636,26.689,26.3668,26.5025,211639.0
2020-06-16 10:30:00,31.26,31.26,30.36,30.36,177471.0,26.5025,26.5025,25.7395,25.7395,177471.0
2020-06-16 11:00:00,30.34,30.88,30.08,30.82,188727.0,25.7225,26.1803,25.5021,26.1295,188727.0
2020-06-16 11:30:00,30.83,30.98,30.65,30.76,158957.0,26.1379,26.2651,25.9853,26.0786,158957.0
2020-06-16 12:00:00,30.76,30.98,30.56,30.96,90285.0,26.0786,26.2651,25.909,26.2481,90285.0
2020-06-16 12:30:00,30.97,31.04,30.87,30.92,176783.0,26.2566,26.316,26.1718,26.2142,176783.0
2020-06-16 13:00:00,30.92,30.94,30.74,30.76,79517.0,26.2142,26.2312,26.0616,26.0786,79517.0
2020-06-16 13:30:00,30.75,30.75,30.36,30.42,139384.0,26.0701,26.0701,25.7395,25.7903,139384.0
2020-06-16 14:00:00,30.42,30.6,30.32,30.49,140418.0,25.7903,25.9429,25.7056,25.8497,140418.0
2020-06-16 14:30:00,30.51,30.57,30.32,30.41,168995.0,25.8666,25.9175,25.7056,25.7819,168995.0
2020-06-16 15:00:00,30.42,30.47,30.18,30.45,143000.0,25.7903,25.8327,25.5869,25.8158,143000.0
2020-06-16 15:30:00,30.45,30.56,30.33,30.56,423585.0,25.8158,25.909,25.714,25.909,423585.0
2020-06-17 09:30:00,30.97,31.24,30.56,31.16,227730.0,26.2566,26.4855,25.909,26.4177,227730.0
2020-06-17 10:00:00,31.16,31.42,30.91,30.92,281091.0,26.4177,26.6381,26.2058,26.2142,281091.0
2020-06-17 10:30:00,30.91,31.05,30.87,30.98,172741.0,26.2058,26.3245,26.1718,26.2651,172741.0
2020-06-17 11:00:00,30.96,31.0,30.73,30.89,306866.0,26.2481,26.2821,26.0532,26.1888,306866.0
2020-06-17 11:30:00,30.89,30.98,30.75,30.93,170624.0,26.1888,26.2651,26.0701,26.2227,170624.0
2020-06-17 12:00:00,30.93,30.99,30.85,30.92,110826.0,26.2227,26.2736,26.1549,26.2142,110826.0
2020-06-17 12:30:00,30.92,30.97,30.87,30.97,142487.0,26.2142,26.2566,26.1718,26.2566,142487.0
2020-06-17 13:00:00,30.96,30.98,30.86,30.88,151900.0,26.2481,26.2651,26.1634,26.1803,151900.0
2020-06-17 13:30:00,30.88,30.91,30.69,30.69,265698.0,26.1803,26.2058,26.0192,26.0192,265698.0
2020-06-17 14:00:00,30.69,30.74,30.57,30.63,199478.0,26.0192,26.0616,25.9175,25.9684,199478.0
2020-06-17 14:30:00,30.63,30.92,30.47,30.71,369946.0,25.9684,26.2142,25.8327,26.0362,369946.0
2020-06-17 15:00:00,30.72,30.91,30.65,30.7,203418.0,26.0447,26.2058,25.9853,26.0277,203418.0
2020-06-17 15:30:00,30.71,30.92,30.59,30.76,603974.0,26.0362,26.2142,25.9345,26.0786,603974.0
2020-06-18 09:30:00,30.4,30.98,29.97,30.9,157010.0,25.7734,26.2651,25.4088,26.1973,157010.0
2020-06-18 10:00:00,30.89,30.89,30.65,30.79,227592.0,26.1888,26.1888,25.9853,26.104,227592.0
2020-06-18 10:30:00,30.8,31.07,30.76,31.07,407262.0,26.1125,26.3414,26.0786,26.3414,407262.0
2020-06-18 11:00:00,31.09,31.11,30.94,30.95,135997.0,26.3584,26.3753,26.2312,26.2397,135997.0
2020-06-18 11:30:00,30.96,31.02,30.83,30.95,156859.0,26.2481,26.299,26.1379,26.2397,156859.0
2020-06-18 12:00:00,30.95,31.16,30.95,31.09,109529.0,26.2397,26.4177,26.2397,26.3584,109529.0
2020-06-18 12:30:00,31.07,31.11,31.0,31.07,108092.0,26.3414,26.3753,26.2821,26.3414,108092.0
2020-06-18 13:00:00,31.07,31.09,30.96,31.05,114352.0,26.3414,26.3584,26.2481,26.3245,114352.0
2020-06-18 13:30:00,31.04,31.1,30.96,31.0,123107.0,26.316,26.3668,26.2481,26.2821,123107.0
2020-06-18 14:00:00,31.0,31.03,30.86,31.0,211115.0,26.2821,26.3075,26.1634,26.2821,211115.0
2020-06-18 14:30:00,31.0,31.01,30.88,30.96,126889.0,26.2821,26.2905,26.1803,26.2481,126889.0
2020-06-18 15:00:00,30.96,30.96,30.61,30.7,167141.0,26.2481,26.2481,25.9514,26.0277,167141.0
2020-06-18 15:30:00,30.69,31.0,30.67,30.93,381440.0,26.0192,26.2821,26.0023,26.2227,381440.0
2020-06-19 09:30:00,31.71,31.71,30.45,31.31,212123.0,26.884,26.884,25.8158,26.5449,212123.0
2020-06-19 10:00:00,31.31,31.37,31.21,31.28,186253.0,26.5449,26.5957,26.4601,26.5194,186253.0
2020-06-19 10:30:00,31.27,31.28,31.13,31.18,154421.0,26.511,26.5194,26.3923,26.4347,154421.0
2020-06-19 11:00:00,31.18,31.29,31.15,31.17,149983.0,26.4347,26.5279,26.4092,26.4262,149983.0
2020-06-19 11:30:00,31.17,31.24,30.94,30.98,132827.0,26.4262,26.4855,26.2312,26.2651,132827.0
2020-06-19 12:00:00,30.98,31.01,30.56,30.84,153521.0,26.2651,26.2905,25.909,26.1464,153521.0
2020-06-19 12:30:00,30.86,30.99,30.82,30.97,157100.0,26.1634,26.2736,26.1295,26.2566,157100.0
2020-06-19 13:00:00,30.96,30.99,30.76,30.79,163392.0,26.2481,26.2736,26.0786,26.104,163392.0
2020-06-19 13:30:00,30.78,30.93,30.69,30.7,169431.0,26.0955,26.2227,26.0192,26.0277,169431.0
2020-06-19 14:00:00,30.69,30.75,30.62,30.63,151582.0,26.0192,26.0701,25.9599,25.9684,151582.0
2020-06-19 14:30:00,30.64,31.02,30.63,30.98,215910.0,25.9768,26.299,25.9684,26.2651,215910.0
2020-06-19 15:00:00,30.98,31.01,30.85,30.86,272298.0,26.2651,26.2905,26.1549,26.1634,272298.0
2020-06-19 15:30:00,30.86,31.0,29.57,29.88,1530904.0,26.1634,26.2821,25.0697,25.3325,1530904.0
2020-06-22 09:30:00,29.64,30.0,29.4,29.93,115047.0,25.129,25.4343,24.9256,25.3749,115047.0
2020-06-22 10:00:00,29.96,29.96,29.2,29.21,128146.0,25.4003,25.4003,24.756,24.7645,128146.0
2020-06-22 10:30:00,29.21,29.26,29.03,29.19,146106.0,24.7645,24.8069,24.6119,24.7475,146106.0
2020-06-22 11:00:00,29.2,29.2,29.01,29.02,146328.0,24.756,24.756,24.5949,24.6034,146328.0
2020-06-22 11:30:00,29.02,29.05,28.75,28.81,130931.0,24.6034,24.6288,24.3745,24.4254,130931.0
2020-06-22 12:00:00,28.81,28.9,28.57,28.59,226565.0,24.4254,24.5017,24.2219,24.2388,226565.0
2020-06-22 12:30:00,28.59,28.73,28.48,28.65,186730.0,24.2388,24.3575,24.1456,24.2897,186730.0
2020-06-22 13:00:00,28.65,28.7,28.38,28.64,159956.0,24.2897,24.3321,24.0608,24.2812,159956.0
2020-06-22 13:30:00,28.64,28.73,28.49,28.72,107373.0,24.2812,24.3575,24.1541,24.3491,107373.0
2020-06-22 14:00:00,28.72,28.78,28.62,28.73,121296.0,24.3491,24.3999,24.2643,24.3575,121296.0
2020-06-22 14:30:00,28.74,28.87,28.71,28.82,106823.0,24.366,24.4762,24.3406,24.4338,106823.0
2020-06-22 15:00:00,28.83,28.92,28.78,28.91,181827.0,24.4423,24.5186,24.3999,24.5101,181827.0
2020-06-22 15:30:00,28.92,29.16,28.86,29.05,654740.0,24.5186,24.7221,24.4678,24.6288,654740.0
2020-06-23 09:30:00,29.66,30.0,29.5,29.68,137877.0,25.146,25.4343,25.0103,25.163,137877.0
2020-06-23 10:00:00,29.68,30.0,29.56,29.92,97819.0,25.163,25.4343,25.0612,25.3664,97819.0
2020-06-23 10:30:00,29.91,29.94,29.64,29.64,111279.0,25.3579,25.3834,25.129,25.129,111279.0
2020-06-23 11:00:00,29.65,29.75,29.52,29.69,136935.0,25.1375,25.2223,25.0273,25.1714,136935.0
2020-06-23 11:30:00,29.68,29.76,29.62,29.75,118337.0,25.163,25.2308,25.1121,25.2223,118337.0
2020-06-23 12:00:00,29.75,29.77,29.39,29.46,102096.0,25.2223,25.2393,24.9171,24.9764,102096.0
2020-06-23 12:30:00,29.46,29.48,29.32,29.43,85808.0,24.9764,24.9934,24.8577,24.951,85808.0
2020-06-23 13:00:00,29.43,29.6,29.39,29.4,71468.0,24.951,25.0951,24.9171,24.9256,71468.0
2020-06-23 13:30:00,29.41,29.49,29.29,29.36,110314.0,24.934,25.0019,24.8323,24.8917,110314.0
2020-06-23 14:00:00,29.36,29.36,29.14,29.25,128333.0,24.8917,24.8917,24.7051,24.7984,128333.0
2020-06-23 14:30:00,29.26,29.31,29.22,29.29,92910.0,24.8069,24.8493,24.773,24.8323,92910.0
2020-06-23 15:00:00,29.29,29.47,29.16,29.18,136987.0,24.8323,24.9849,24.7221,24.739,136987.0
2020-06-23 15:30:00,29.18,29.37,29.11,29.33,555460.0,24.739,24.9001,24.6797,24.8662,555460.0
2020-06-24 09:30:00,28.92,29.42,28.84,28.86,111495.0,24.5186,24.9425,24.4508,24.4678,111495.0
2020-06-24 10:00:00,28.85,28.96,28.7,28.94,114616.0,24.4593,24.5525,24.3321,24.5356,114616.0
2020-06-24 10:30:00,28.94,28.94,28.71,28.73,68128.0,24.5356,24.5356,24.3406,24.3575,68128.0
2020-06-24 11:00:00,28.72,28.82,28.39,28.52,104349.0,24.3491,24.4338,24.0693,24.1795,104349.0
2020-06-24 11:30:00,28.52,28.56,28.08,28.28,123477.0,24.1795,24.2134,23.8065,23.976,123477.0
2020-06-24 12:00:00,28.28,28.44,28.19,28.36,106973.0,23.976,24.1117,23.8997,24.0438,106973.0
2020-06-24 12:30:00,28.34,28.57,28.26,28.57,47586.0,24.0269,24.2219,23.9591,24.2219,47586.0
2020-06-24 13:00:00,28.55,28.57,28.29,28.29,54049.0,24.2049,24.2219,23.9845,23.9845,54049.0
2020-06-24 13:30:00,28.3,28.36,28.24,28.31,54556.0,23.993,24.0438,23.9421,24.0015,54556.0
2020-06-24 14:00:00,28.32,28.47,28.21,28.44,61517.0,24.0099,24.1371,23.9167,24.1117,61517.0
2020-06-24 14:30:00,28.45,28.53,28.31,28.43,88365.0,24.1201,24.188,24.0015,24.1032,88365.0
2020-06-24 15:00:00,28.46,28.69,28.43,28.6,128142.0,24.1286,24.3236,24.1032,24.2473,128142.0
2020-06-24 15:30:00,28.6,28.65,28.35,28.39,400964.0,24.2473,24.2897,24.0354,24.0693,400964.0
2020-06-25 09:30:00,28.23,28.66,28.1,28.62,64018.0,23.9336,24.2982,23.8234,24.2643,64018.0
2020-06-25 10:00:00,28.61,29.09,28.61,29.06,131164.0,24.2558,24.6627,24.2558,24.6373,131164.0
2020-06-25 10:30:00,29.06,29.07,28.54,28.55,62545.0,24.6373,24.6458,24.1965,24.2049,62545.0
2020-06-25 11:00:00,28.54,28.59,28.43,28.53,69704.0,24.1965,24.2388,24.1032,24.188,69704.0
2020-06-25 11:30:00,28.53,28.55,28.31,28.43,113750.0,24.188,24.2049,24.0015,24.1032,113750.0
2020-06-25 12:00:00,28.44,28.6,28.41,28.55,80396.0,24.1117,24.2473,24.0862,24.2049,80396.0
2020-06-25 12:30:00,28.55,28.67,28.55,28.59,62102.0,24.2049,24.3067,24.2049,24.2388,62102.0
2020-06-25 13:00:00,28.59,28.59,28.38,28.5,62519.0,24.2388,24.2388,24.0608,24.1625,62519.0
2020-06-25 13:30:00,28.5,28.57,28.38,28.4,64706.0,24.1625,24.2219,24.0608,24.0778,64706.0
2020-06-25 14:00:00,28.39,28.39,28.11,28.2,86155.0,24.0693,24.0693,23.8319,23.9082,86155.0
2020-06-25 14:30:00,28.2,28.28,28.13,28.27,117402.0,23.9082,23.976,23.8489,23.9675,117402.0
2020-06-25 15:00:00,28.27,28.42,28.21,28.37,145808.0,23.9675,24.0947,23.9167,24.0523,145808.0
2020-06-25 15:30:00,28.38,28.39,28.21,28.39,383056.0,24.0608,24.0693,23.9167,24.0693,383056.0
2020-06-26 09:30:00,28.25,28.47,27.78,27.84,79809.0,23.9506,24.1371,23.5521,23.603,79809.0
2020-06-26 10:00:00,27.82,27.82,27.41,27.63,76569.0,23.586,23.586,23.2384,23.4249,76569.0
2020-06-26 10:30:00,27.62,27.66,27.32,27.41,103825.0,23.4165,23.4504,23.1621,23.2384,103825.0
2020-06-26 11:00:00,27.41,27.69,27.38,27.6,100784.0,23.2384,23.4758,23.213,23.3995,100784.0
2020-06-26 11:30:00,27.61,27.66,27.43,27.44,167652.0,23.408,23.4504,23.2554,23.2639,167652.0
2020-06-26 12:00:00,27.44,27.44,27.27,27.29,75439.0,23.2639,23.2639,23.1197,23.1367,75439.0
2020-06-26 12:30:00,27.28,27.28,27.04,27.14,70593.0,23.1282,23.1282,22.9247,23.0095,70593.0
2020-06-26 13:00:00,27.13,27.17,27.04,27.11,93110.0,23.001,23.035,22.9247,22.9841,93110.0
2020-06-26 13:30:00,27.11,27.14,26.98,27.01,146178.0,22.9841,23.0095,22.8739,22.8993,146178.0
2020-06-26 14:00:00,27.0,27.03,26.88,26.88,135147.0,22.8908,22.9163,22.7891,22.7891,135147.0
2020-06-26 14:30:00,26.89,26.92,26.62,26.63,148859.0,22.7976,22.823,22.5687,22.5771,148859.0
2020-06-26 15:00:00,26.62,26.89,26.61,26.89,139180.0,22.5687,22.7976,22.5602,22.7976,139180.0
2020-06-26 15:30:00,26.88,26.96,26.27,26.47,695737.0,22.7891,22.8569,22.2719,22.4415,695737.0
2020-06-29 09:30:00,26.77,26.99,26.47,26.89,89245.0,22.6958,22.8823,22.4415,22.7976,89245.0
2020-06-29 10:00:00,26.86,27.26,26.86,27.26,66994.0,22.7721,23.1113,22.7721,23.1113,66994.0
2020-06-29 10:30:00,27.25,27.5,27.22,27.34,64149.0,23.1028,23.3147,23.0773,23.1791,64149.0
2020-06-29 11:00:00,27.34,27.45,27.31,27.35,80245.0,23.1791,23.2723,23.1536,23.1876,80245.0
2020-06-29 11:30:00,27.34,27.4,27.15,27.2,71579.0,23.1791,23.23,23.018,23.0604,71579.0
2020-06-29 12:00:00,27.21,27.31,27.17,27.26,57065.0,23.0689,23.1536,23.035,23.1113,57065.0
2020-06-29 12:30:00,27.26,27.34,27.24,27.28,89294.0,23.1113,23.1791,23.0943,23.1282,89294.0
2020-06-29 13:00:00,27.28,27.36,27.22,27.36,48071.0,23.1282,23.196,23.0773,23.196,48071.0
2020-06-29 13:30:00,27.36,27.39,27.26,27.28,39706.0,23.196,23.2215,23.1113,23.1282,39706.0
2020-06-29 14:00:00,27.3,27.33,27.21,27.22,61097.0,23.1452,23.1706,23.0689,23.0773,61097.0
2020-06-29 14:30:00,27.22,27.26,27.11,27.14,101687.0,23.0773,23.1113,22.9841,23.0095,101687.0
2020-06-29 15:00:00,27.15,27.17,27.04,27.09,81188.0,23.018,23.035,22.9247,22.9671,81188.0
2020-06-29 15:30:00,27.09,27.4,27.08,27.3,268364.0,22.9671,23.23,22.9587,23.1452,268364.0
2020-06-30 09:30:00,27.36,27.64,27.17,27.59,68402.0,23.196,23.4334,23.035,23.391,68402.0
2020-06-30 10:00:00,27.61,27.81,27.59,27.64,89923.0,23.408,23.5776,23.391,23.4334,89923.0
2020-06-30 10:30:00,27.64,27.64,27.39,27.49,83038.0,23.4334,23.4334,23.2215,23.3063,83038.0
2020-06-30 11:00:00,27.49,27.66,27.46,27.55,56191.0,23.3063,23.4504,23.2808,23.3571,56191.0
2020-06-30 11:30:00,27.54,27.75,27.51,27.72,80648.0,23.3486,23.5267,23.3232,23.5012,80648.0
2020-06-30 12:00:00,27.71,27.84,27.69,27.75,64611.0,23.4928,23.603,23.4758,23.5267,64611.0
2020-06-30 12:30:00,27.75,27.75,27.59,27.65,72993.0,23.5267,23.5267,23.391,23.4419,72993.0
2020-06-30 13:00:00,27.64,27.7,27.54,27.69,84023.0,23.4334,23.4843,23.3486,23.4758,84023.0
2020-06-30 13:30:00,27.7,27.87,27.66,27.81,60902.0,23.4843,23.6284,23.4504,23.5776,60902.0
2020-06-30 14:00:00,27.8,27.87,27.75,27.83,62510.0,23.5691,23.6284,23.5267,23.5945,62510.0
2020-06-30 14:30:00,27.83,27.92,27.81,27.89,71766.0,23.5945,23.6708,23.5776,23.6454,71766.0
2020-06-30 15:00:00,27.88,27.91,27.67,27.85,135660.0,23.6369,23.6623,23.4589,23.6115,135660.0
2020-06-30 15:30:00,27.86,28.06,27.72,27.89,513689.0,23.6199,23.7895,23.5012,23.6454,513689.0
2020-07-01 09:30:00,28.04,28.38,27.55,27.62,74817.0,23.7725,24.0608,23.3571,23.4165,74817.0
2020-07-01 10:00:00,27.64,27.83,27.57,27.72,53635.0,23.4334,23.5945,23.3741,23.5012,53635.0
2020-07-01 10:30:00,27.73,27.85,27.5,27.67,56347.0,23.5097,23.6115,23.3147,23.4589,56347.0
2020-07-01 11:00:00,27.68,27.68,27.29,27.3,77257.0,23.4673,23.4673,23.1367,23.1452,77257.0
2020-07-01 11:30:00,27.3,27.59,27.3,27.44,68617.0,23.1452,23.391,23.1452,23.2639,68617.0
2020-07-01 12:00:00,27.44,27.74,27.39,27.71,39161.0,23.2639,23.5182,23.2215,23.4928,39161.0
2020-07-01 12:30:00,27.71,27.77,27.59,27.66,60767.0,23.4928,23.5436,23.391,23.4504,60767.0
2020-07-01 13:00:00,27.68,27.72,27.49,27.63,88195.0,23.4673,23.5012,23.3063,23.4249,88195.0
2020-07-01 13:30:00,27.62,27.74,27.61,27.68,52996.0,23.4165,23.5182,23.408,23.4673,52996.0
2020-07-01 14:00:00,27.68,27.78,27.63,27.73,54935.0,23.4673,23.5521,23.4249,23.5097,54935.0
2020-07-01 14:30:00,27.72,27.77,27.66,27.77,75401.0,23.5012,23.5436,23.4504,23.5436,75401.0
2020-07-01 15:00:00,27.77,27.96,27.75,27.9,137610.0,23.5436,23.7047,23.5267,23.6539,137610.0
2020-07-01 15:30:00,27.91,28.09,27.85,27.89,288022.0,23.6623,23.8149,23.6115,23.6454,288022.0
2020-07-02 09:30:00,28.38,28.5,28.16,28.3,69849.0,24.0608,24.1625,23.8743,23.993,69849.0
2020-07-02 10:00:00,28.32,28.46,28.17,28.17,72514.0,24.0099,24.1286,23.8828,23.8828,72514.0
2020-07-02 10:30:00,28.19,28.23,27.9,27.97,71185.0,23.8997,23.9336,23.6539,23.7132,71185.0
2020-07-02 11:00:00,28.0,28.04,27.8,28.03,44785.0,23.7386,23.7725,23.5691,23.7641,44785.0
2020-07-02 11:30:00,28.0,28.18,27.99,28.11,43068.0,23.7386,23.8912,23.7302,23.8319,43068.0
2020-07-02 12:00:00,28.1,28.1,27.99,28.1,51346.0,23.8234,23.8234,23.7302,23.8234,51346.0
2020-07-02 12:30:00,28.1,28.16,28.07,28.13,50861.0,23.8234,23.8743,23.798,23.8489,50861.0
2020-07-02 13:00:00,28.15,28.16,28.03,28.09,71596.0,23.8658,23.8743,23.7641,23.8149,71596.0
2020-07-02 13:30:00,28.1,28.12,27.96,27.99,50418.0,23.8234,23.8404,23.7047,23.7302,50418.0
2020-07-02 14:00:00,28.01,28.08,27.94,28.05,62530.0,23.7471,23.8065,23.6878,23.781,62530.0
2020-07-02 14:30:00,28.05,28.15,28.05,28.08,51667.0,23.781,23.8658,23.781,23.8065,51667.0
2020-07-02 15:00:00,28.07,28.11,27.95,28.09,79771.0,23.798,23.8319,23.6962,23.8149,79771.0
2020-07-02 15:30:00,28.09,28.1,27.87,27.97,351424.0,23.8149,23.8234,23.6284,23.7132,351424.0
2020-07-06 09:30:00,28.56,28.61,28.19,28.47,34078.0,24.2134,24.2558,23.8997,24.1371,34078.0
2020-07-06 10:00:00,28.51,28.51,28.09,28.13,37882.0,24.171,24.171,23.8149,23.8489,37882.0
2020-07-06 10:30:00,28.11,28.48,28.09,28.44,69977.0,23.8319,24.1456,23.8149,24.1117,69977.0
2020-07-06 11:00:00,28.44,28.51,28.38,28.39,48442.0,24.1117,24.171,24.0608,24.0693,48442.0
2020-07-06 11:30:00,28.39,28.4,28.11,28.11,44662.0,24.0693,24.0778,23.8319,23.8319,44662.0
2020-07-06 12:00:00,28.11,28.17,28.08,28.14,24568.0,23.8319,23.8828,23.8065,23.8573,24568.0
2020-07-06 12:30:00,28.14,28.22,28.09,28.1,27528.0,23.8573,23.9252,23.8149,23.8234,27528.0
2020-07-06 13:00:00,28.11,28.17,28.06,28.14,25784.0,23.8319,23.8828,23.7895,23.8573,25784.0
2020-07-06 13:30:00,28.17,28.19,28.12,28.12,28379.0,23.8828,23.8997,23.8404,23.8404,28379.0
2020-07-06 14:00:00,28.13,28.13,27.95,28.01,36918.0,23.8489,23.8489,23.6962,23.7471,36918.0
2020-07-06 14:30:00,27.99,28.11,27.98,28.05,35651.0,23.7302,23.8319,23.7217,23.781,35651.0
2020-07-06 15:00:00,28.07,28.13,28.03,28.1,49105.0,23.798,23.8489,23.7641,23.8234,49105.0
2020-07-06 15:30:00,28.1,28.17,28.02,28.11,187359.0,23.8234,23.8828,23.7556,23.8319,187359.0
2020-07-07 09:30:00,27.73,27.88,27.27,27.34,86414.0,23.5097,23.6369,23.1197,23.1791,86414.0
2020-07-07 10:00:00,27.32,27.52,27.25,27.47,31426.0,23.1621,23.3317,23.1028,23.2893,31426.0
2020-07-07 10:30:00,27.47,27.53,27.33,27.52,40553.0,23.2893,23.3402,23.1706,23.3317,40553.0
2020-07-07 11:00:00,27.5,27.69,27.49,27.6,25824.0,23.3147,23.4758,23.3063,23.3995,25824.0
2020-07-07 11:30:00,27.58,27.58,27.36,27.36,28804.0,23.3826,23.3826,23.196,23.196,28804.0
2020-07-07 12:00:00,27.37,27.43,27.32,27.32,28458.0,23.2045,23.2554,23.1621,23.1621,28458.0
2020-07-07 12:30:00,27.31,27.42,27.28,27.41,33968.0,23.1536,23.2469,23.1282,23.2384,33968.0
2020-07-07 13:00:00,27.41,27.44,27.28,27.36,28822.0,23.2384,23.2639,23.1282,23.196,28822.0
2020-07-07 13:30:00,27.35,27.37,27.19,27.28,91345.0,23.1876,23.2045,23.0519,23.1282,91345.0
2020-07-07 14:00:00,27.27,27.3,27.24,27.25,23298.0,23.1197,23.1452,23.0943,23.1028,23298.0
2020-07-07 14:30:00,27.24,27.24,27.11,27.18,36136.0,23.0943,23.0943,22.9841,23.0434,36136.0
2020-07-07 15:00:00,27.18,27.27,27.1,27.21,58297.0,23.0434,23.1197,22.9756,23.0689,58297.0
2020-07-07 15:30:00,27.21,27.24,27.0,27.07,339085.0,23.0689,23.0943,22.8908,22.9502,339085.0
2020-07-08 09:30:00,27.04,27.57,26.89,27.53,101176.0,22.9247,23.3741,22.7976,23.3402,101176.0
2020-07-08 10:00:00,27.55,27.62,27.47,27.52,35446.0,23.3571,23.4165,23.2893,23.3317,35446.0
2020-07-08 10:30:00,27.51,27.85,27.51,27.83,87995.0,23.3232,23.6115,23.3232,23.5945,87995.0
2020-07-08 11:00:00,27.83,27.85,27.61,27.71,107154.0,23.5945,23.6115,23.408,23.4928,107154.0
2020-07-08 11:30:00,27.7,27.82,27.69,27.74,36722.0,23.4843,23.586,23.4758,23.5182,36722.0
2020-07-08 12:00:00,27.76,27.88,27.72,27.82,89176.0,23.5352,23.6369,23.5012,23.586,89176.0
2020-07-08 12:30:00,27.82,27.84,27.74,27.82,38300.0,23.586,23.603,23.5182,23.586,38300.0
2020-07-08 13:00:00,27.82,27.86,27.78,27.84,43300.0,23.586,23.6199,23.5521,23.603,43300.0
2020-07-08 13:30:00,27.83,27.97,27.83,27.95,56097.0,23.5945,23.7132,23.5945,23.6962,56097.0
2020-07-08 14:00:00,27.97,28.22,27.95,28.19,141159.0,23.7132,23.9252,23.6962,23.8997,141159.0
2020-07-08 14:30:00,28.18,28.22,28.02,28.19,215972.0,23.8912,23.9252,23.7556,23.8997,215972.0
2020-07-08 15:00:00,28.19,28.43,28.06,28.35,97750.0,23.8997,24.1032,23.7895,24.0354,97750.0
2020-07-08 15:30:00,28.35,28.57,28.35,28.49,380624.0,24.0354,24.2219,24.0354,24.1541,380624.0
2020-07-09 09:30:00,28.48,28.6,27.99,28.01,56746.0,24.1456,24.2473,23.7302,23.7471,56746.0
2020-07-09 10:00:00,28.01,28.04,27.63,27.85,143626.0,23.7471,23.7725,23.4249,23.6115,143626.0
2020-07-09 10:30:00,27.84,27.94,27.53,27.59,62736.0,23.603,23.6878,23.3402,23.391,62736.0
2020-07-09 11:00:00,27.59,27.75,27.52,27.66,44326.0,23.391,23.5267,23.3317,23.4504,44326.0
2020-07-09 11:30:00,27.65,27.79,27.55,27.74,48615.0,23.4419,23.5606,23.3571,23.5182,48615.0
2020-07-09 12:00:00,27.72,27.85,27.69,27.74,27487.0,23.5012,23.6115,23.4758,23.5182,27487.0
2020-07-09 12:30:00,27.74,27.89,27.71,27.87,25466.0,23.5182,23.6454,23.4928,23.6284,25466.0
2020-07-09 13:00:00,27.86,28.02,27.85,27.99,34363.0,23.6199,23.7556,23.6115,23.7302,34363.0
2020-07-09 13:30:00,27.99,28.01,27.93,27.95,27196.0,23.7302,23.7471,23.6793,23.6962,27196.0
2020-07-09 14:00:00,27.94,28.33,27.94,28.3,97391.0,23.6878,24.0184,23.6878,23.993,97391.0
2020-07-09 14:30:00,28.3,28.32,28.2,28.31,79482.0,23.993,24.0099,23.9082,24.0015,79482.0
2020-07-09 15:00:00,28.33,28.39,28.21,28.22,80925.0,24.0184,24.0693,23.9167,23.9252,80925.0
2020-07-09 15:30:00,28.21,28.33,28.11,28.16,234061.0,23.9167,24.0184,23.8319,23.8743,234061.0
2020-07-10 09:30:00,28.17,28.21,27.8,28.08,88480.0,23.8828,23.9167,23.5691,23.8065,88480.0
2020-07-10 10:00:00,28.07,28.16,27.91,27.99,36645.0,23.798,23.8743,23.6623,23.7302,36645.0
2020-07-10 10:30:00,28.0,28.17,27.96,28.12,35840.0,23.7386,23.8828,23.7047,23.8404,35840.0
2020-07-10 11:00:00,28.1,28.16,27.97,28.05,30063.0,23.8234,23.8743,23.7132,23.781,30063.0
2020-07-10 11:30:00,28.06,28.16,27.99,28.09,37780.0,23.7895,23.8743,23.7302,23.8149,37780.0
2020-07-10 12:00:00,28.08,28.24,28.06,28.09,29553.0,23.8065,23.9421,23.7895,23.8149,29553.0
2020-07-10 12:30:00,28.08,28.14,28.01,28.14,32792.0,23.8065,23.8573,23.7471,23.8573,32792.0
2020-07-10 13:00:00,28.17,28.17,27.98,28.05,26205.0,23.8828,23.8828,23.7217,23.781,26205.0
2020-07-10 13:30:00,28.04,28.19,28.03,28.15,32718.0,23.7725,23.8997,23.7641,23.8658,32718.0
2020-07-10 14:00:00,28.15,28.17,28.05,28.09,36571.0,23.8658,23.8828,23.781,23.8149,36571.0
2020-07-10 14:30:00,28.1,28.15,27.99,28.02,43248.0,23.8234,23.8658,23.7302,23.7556,43248.0
2020-07-10 15:00:00,28.01,28.25,27.98,28.21,90429.0,23.7471,23.9506,23.7217,23.9167,90429.0
2020-07-10 15:30:00,28.21,28.27,28.13,28.24,168939.0,23.9167,23.9675,23.8489,23.9421,168939.0
2020-07-13 09:30:00,28.8,28.81,27.5,28.12,77360.0,24.4169,24.4254,23.3147,23.8404,77360.0
2020-07-13 10:00:00,28.12,28.26,27.98,28.21,40506.0,23.8404,23.9591,23.7217,23.9167,40506.0
2020-07-13 10:30:00,28.24,28.28,28.01,28.18,40919.0,23.9421,23.976,23.7471,23.8912,40919.0
2020-07-13 11:00:00,28.22,28.35,28.1,28.3,23153.0,23.9252,24.0354,23.8234,23.993,23153.0
2020-07-13 11:30:00,28.29,28.3,28.18,28.22,25685.0,23.9845,23.993,23.8912,23.9252,25685.0
2020-07-13 12:00:00,28.21,28.24,27.96,28.05,96506.0,23.9167,23.9421,23.7047,23.781,96506.0
2020-07-13 12:30:00,28.06,28.25,28.06,28.2,44254.0,23.7895,23.9506,23.7895,23.9082,44254.0
2020-07-13 13:00:00,28.21,28.35,28.16,28.29,40491.0,23.9167,24.0354,23.8743,23.9845,40491.0
2020-07-13 13:30:00,28.28,28.35,28.19,28.19,56357.0,23.976,24.0354,23.8997,23.8997,56357.0
2020-07-13 14:00:00,28.17,28.19,27.83,27.83,76720.0,23.8828,23.8997,23.5945,23.5945,76720.0
2020-07-13 14:30:00,27.84,28.01,27.66,27.95,85879.0,23.603,23.7471,23.4504,23.6962,85879.0
2020-07-13 15:00:00,27.96,27.96,27.6,27.62,64898.0,23.7047,23.7047,23.3995,23.4165,64898.0
2020-07-13 15:30:00,27.63,27.64,27.38,27.4,307992.0,23.4249,23.4334,23.213,23.23,307992.0
2020-07-14 09:30:00,27.28,27.73,27.22,27.65,37842.0,23.1282,23.5097,23.0773,23.4419,37842.0
2020-07-14 10:00:00,27.62,27.75,27.43,27.75,24871.0,23.4165,23.5267,23.2554,23.5267,24871.0
2020-07-14 10:30:00,27.85,28.04,27.81,27.97,20570.0,23.6115,23.7725,23.5776,23.7132,20570.0
2020-07-14 11:00:00,27.97,28.13,27.96,27.99,35005.0,23.7132,23.8489,23.7047,23.7302,35005.0
2020-07-14 11:30:00,28.0,28.06,27.92,27.96,48363.0,23.7386,23.7895,23.6708,23.7047,48363.0
2020-07-14 12:00:00,27.93,28.05,27.9,27.94,22717.0,23.6793,23.781,23.6539,23.6878,22717.0
2020-07-14 12:30:00,27.97,28.0,27.83,27.85,16318.0,23.7132,23.7386,23.5945,23.6115,16318.0
2020-07-14 13:00:00,27.87,27.94,27.82,27.92,16327.0,23.6284,23.6878,23.586,23.6708,16327.0
2020-07-14 13:30:00,27.91,27.98,27.86,27.89,30587.0,23.6623,23.7217,23.6199,23.6454,30587.0
2020-07-14 14:00:00,27.88,28.0,27.87,27.99,47469.0,23.6369,23.7386,23.6284,23.7302,47469.0
2020-07-14 14:30:00,28.05,28.09,27.94,28.09,32839.0,23.781,23.8149,23.6878,23.8149,32839.0
2020-07-14 15:00:00,28.07,28.15,27.96,28.09,39281.0,23.798,23.8658,23.7047,23.8149,39281.0
2020-07-14 15:30:00,28.1,28.56,28.05,28.48,322828.0,23.8234,24.2134,23.781,24.1456,322828.0
2020-07-15 09:30:00,28.92,29.23,28.73,28.88,34638.0,24.5186,24.7814,24.3575,24.4847,34638.0
2020-07-15 10:00:00,28.84,29.04,28.64,28.98,35741.0,24.4508,24.6204,24.2812,24.5695,35741.0
2020-07-15 10:30:00,28.96,29.02,28.9,29.0,25486.0,24.5525,24.6034,24.5017,24.5864,25486.0
2020-07-15 11:00:00,29.0,29.03,28.81,28.94,41353.0,24.5864,24.6119,24.4254,24.5356,41353.0
2020-07-15 11:30:00,28.93,28.95,28.77,28.78,27009.0,24.5271,24.5441,24.3914,24.3999,27009.0
2020-07-15 12:00:00,28.78,28.93,28.73,28.93,17164.0,24.3999,24.5271,24.3575,24.5271,17164.0
2020-07-15 12:30:00,28.91,29.03,28.83,29.0,20891.0,24.5101,24.6119,24.4423,24.5864,20891.0
2020-07-15 13:00:00,29.02,29.08,28.98,29.08,17023.0,24.6034,24.6543,24.5695,24.6543,17023.0
2020-07-15 13:30:00,29.08,29.2,29.08,29.17,56832.0,24.6543,24.756,24.6543,24.7306,56832.0
2020-07-15 14:00:00,29.17,29.27,29.04,29.1,47244.0,24.7306,24.8154,24.6204,24.6712,47244.0
2020-07-15 14:30:00,29.11,29.16,28.97,28.97,29391.0,24.6797,24.7221,24.561,24.561,29391.0
2020-07-15 15:00:00,28.98,29.05,28.92,28.97,99430.0,24.5695,24.6288,24.5186,24.561,99430.0
2020-07-15 15:30:00,28.96,29.21,28.91,29.12,341825.0,24.5525,24.7645,24.5101,24.6882,341825.0
2020-07-16 09:30:00,28.9,28.96,28.63,28.93,13604.0,24.5017,24.5525,24.2728,24.5271,13604.0
2020-07-16 10:00:00,28.89,29.0,28.76,28.98,27457.0,24.4932,24.5864,24.383,24.5695,27457.0
2020-07-16 10:30:00,28.98,29.03,28.89,28.98,11240.0,24.5695,24.6119,24.4932,24.5695,11240.0
2020-07-16 11:00:00,28.99,29.0,28.88,28.97,17831.0,24.578,24.5864,24.4847,24.561,17831.0
2020-07-16 11:30:00,28.96,28.96,28.88,28.92,14337.0,24.5525,24.5525,24.4847,24.5186,14337.0
2020-07-16 12:00:00,28.9,28.9,28.84,28.88,6726.0,24.5017,24.5017,24.4508,24.4847,6726.0
2020-07-16 12:30:00,28.87,28.87,28.76,28.76,13601.0,24.4762,24.4762,24.383,24.383,13601.0
2020-07-16 13:00:00,28.77,28.86,28.76,28.83,10264.0,24.3914,24.4678,24.383,24.4423,10264.0
2020-07-16 13:30:00,28.84,28.84,28.75,28.78,16074.0,24.4508,24.4508,24.3745,24.3999,16074.0
2020-07-16 14:00:00,28.78,28.88,28.78,28.88,10526.0,24.3999,24.4847,24.3999,24.4847,10526.0
2020-07-16 14:30:00,28.88,28.88,28.74,28.75,13654.0,24.4847,24.4847,24.366,24.3745,13654.0
2020-07-16 15:00:00,28.75,28.82,28.73,28.82,21771.0,24.3745,24.4338,24.3575,24.4338,21771.0
2020-07-16 15:30:00,28.81,28.91,28.78,28.83,70103.0,24.4254,24.5101,24.3999,24.4423,70103.0
2020-07-17 09:30:00,28.87,29.07,28.81,29.07,22185.0,24.4762,24.6458,24.4254,24.6458,22185.0
2020-07-17 10:00:00,29.06,29.11,28.74,28.77,8540.0,24.6373,24.6797,24.366,24.3914,8540.0
2020-07-17 10:30:00,28.74,28.81,28.7,28.77,6247.0,24.366,24.4254,24.3321,24.3914,6247.0
2020-07-17 11:00:00,28.78,28.87,28.75,28.85,9500.0,24.3999,24.4762,24.3745,24.4593,9500.0
2020-07-17 11:30:00,28.87,28.97,28.84,28.97,5367.0,24.4762,24.561,24.4508,24.561,5367.0
2020-07-17 12:00:00,28.97,29.01,28.92,28.97,6372.0,24.561,24.5949,24.5186,24.561,6372.0
2020-07-17 12:30:00,28.98,28.98,28.92,28.96,16669.0,24.5695,24.5695,24.5186,24.5525,16669.0
2020-07-17 13:00:00,28.97,29.02,28.89,29.01,21327.0,24.561,24.6034,24.4932,24.5949,21327.0
2020-07-17 13:30:00,29.02,29.19,29.02,29.18,19078.0,24.6034,24.7475,24.6034,24.739,19078.0
2020-07-17 14:00:00,29.17,29.22,29.04,29.07,30486.0,24.7306,24.773,24.6204,24.6458,30486.0
2020-07-17 14:30:00,29.05,29.07,29.0,29.03,34183.0,24.6288,24.6458,24.5864,24.6119,34183.0
2020-07-17 15:00:00,29.03,29.08,28.99,29.06,13703.0,24.6119,24.6543,24.578,24.6373,13703.0
2020-07-17 15:30:00,29.05,29.13,29.03,29.05,87881.0,24.6288,24.6967,24.6119,24.6288,87881.0
2020-07-20 09:30:00,28.85,29.22,28.85,29.21,25588.0,24.4593,24.773,24.4593,24.7645,25588.0
2020-07-20 10:00:00,29.22,29.22,28.89,29.06,66496.0,24.773,24.773,24.4932,24.6373,66496.0
2020-07-20 10:30:00,29.08,29.16,28.99,29.06,83365.0,24.6543,24.7221,24.578,24.6373,83365.0
2020-07-20 11:00:00,29.04,29.18,29.04,29.18,24087.0,24.6204,24.739,24.6204,24.739,24087.0
2020-07-20 11:30:00,29.18,29.36,29.16,29.31,19046.0,24.739,24.8917,24.7221,24.8493,19046.0
2020-07-20 12:00:00,29.34,29.34,29.18,29.24,17536.0,24.8747,24.8747,24.739,24.7899,17536.0
2020-07-20 12:30:00,29.25,29.27,29.08,29.11,78399.0,24.7984,24.8154,24.6543,24.6797,78399.0
2020-07-20 13:00:00,29.09,29.13,29.04,29.04,20268.0,24.6627,24.6967,24.6204,24.6204,20268.0
2020-07-20 13:30:00,29.05,29.09,28.99,29.08,36230.0,24.6288,24.6627,24.578,24.6543,36230.0
2020-07-20 14:00:00,29.08,29.09,29.0,29.05,27543.0,24.6543,24.6627,24.5864,24.6288,27543.0
2020-07-20 14:30:00,29.04,29.17,29.04,29.08,25148.0,24.6204,24.7306,24.6204,24.6543,25148.0
2020-07-20 15:00:00,29.08,29.09,28.96,28.98,45638.0,24.6543,24.6627,24.5525,24.5695,45638.0
2020-07-20 15:30:00,28.98,29.15,28.96,29.02,119303.0,24.5695,24.7136,24.5525,24.6034,119303.0
2020-07-21 09:30:00,29.14,29.62,28.89,29.53,46991.0,24.7051,25.1121,24.4932,25.0358,46991.0
2020-07-21 10:00:00,29.57,29.62,29.41,29.46,18585.0,25.0697,25.1121,24.934,24.9764,18585.0
2020-07-21 10:30:00,29.52,29.59,29.46,29.56,28772.0,25.0273,25.0867,24.9764,25.0612,28772.0
2020-07-21 11:00:00,29.59,29.8,29.55,29.76,50958.0,25.0867,25.2647,25.0527,25.2308,50958.0
2020-07-21 11:30:00,29.76,29.77,29.61,29.69,16234.0,25.2308,25.2393,25.1036,25.1714,16234.0
2020-07-21 12:00:00,29.68,29.81,29.63,29.78,25718.0,25.163,25.2732,25.1206,25.2477,25718.0
2020-07-21 12:30:00,29.79,29.81,29.69,29.76,38098.0,25.2562,25.2732,25.1714,25.2308,38098.0
2020-07-21 13:00:00,29.77,29.82,29.71,29.79,24290.0,25.2393,25.2816,25.1884,25.2562,24290.0
2020-07-21 13:30:00,29.77,29.81,29.69,29.69,24747.0,25.2393,25.2732,25.1714,25.1714,24747.0
2020-07-21 14:00:00,29.69,29.7,29.56,29.62,24224.0,25.1714,25.1799,25.0612,25.1121,24224.0
2020-07-21 14:30:00,29.62,29.68,29.59,29.63,23584.0,25.1121,25.163,25.0867,25.1206,23584.0
2020-07-21 15:00:00,29.61,29.61,29.45,29.46,49692.0,25.1036,25.1036,24.968,24.9764,49692.0
2020-07-21 15:30:00,29.47,29.59,29.37,29.59,333869.0,24.9849,25.0867,24.9001,25.0867,333869.0
2020-07-22 09:30:00,29.55,29.74,29.39,29.68,23831.0,25.0527,25.2138,24.9171,25.163,23831.0
2020-07-22 10:00:00,29.7,29.82,29.58,29.68,42164.0,25.1799,25.2816,25.0782,25.163,42164.0
2020-07-22 10:30:00,29.7,29.83,29.65,29.68,21495.0,25.1799,25.2901,25.1375,25.163,21495.0
2020-07-22 11:00:00,29.69,29.7,29.56,29.64,19543.0,25.1714,25.1799,25.0612,25.129,19543.0
2020-07-22 11:30:00,29.65,29.72,29.62,29.64,16725.0,25.1375,25.1969,25.1121,25.129,16725.0
2020-07-22 12:00:00,29.64,29.74,29.62,29.67,20183.0,25.129,25.2138,25.1121,25.1545,20183.0
2020-07-22 12:30:00,29.68,29.73,29.63,29.64,12716.0,25.163,25.2053,25.1206,25.129,12716.0
2020-07-22 13:00:00,29.65,29.67,29.61,29.65,30788.0,25.1375,25.1545,25.1036,25.1375,30788.0
2020-07-22 13:30:00,29.65,29.66,29.43,29.43,20303.0,25.1375,25.146,24.951,24.951,20303.0
2020-07-22 14:00:00,29.44,29.48,29.41,29.43,18546.0,24.9595,24.9934,24.934,24.951,18546.0
2020-07-22 14:30:00,29.43,29.48,29.38,29.43,24345.0,24.951,24.9934,24.9086,24.951,24345.0
2020-07-22 15:00:00,29.44,29.48,29.35,29.43,41465.0,24.9595,24.9934,24.8832,24.951,41465.0
2020-07-22 15:30:00,29.44,29.46,29.34,29.43,96342.0,24.9595,24.9764,24.8747,24.951,96342.0
2020-07-23 09:30:00,29.24,29.55,29.13,29.32,27574.0,24.7899,25.0527,24.6967,24.8577,27574.0
2020-07-23 10:00:00,29.31,29.49,29.31,29.4,18077.0,24.8493,25.0019,24.8493,24.9256,18077.0
2020-07-23 10:30:00,29.41,29.61,29.38,29.43,77734.0,24.934,25.1036,24.9086,24.951,77734.0
2020-07-23 11:00:00,29.46,29.62,29.43,29.58,27795.0,24.9764,25.1121,24.951,25.0782,27795.0
2020-07-23 11:30:00,29.58,29.62,29.49,29.54,25749.0,25.0782,25.1121,25.0019,25.0443,25749.0
2020-07-23 12:00:00,29.53,29.56,29.43,29.52,29221.0,25.0358,25.0612,24.951,25.0273,29221.0
2020-07-23 12:30:00,29.53,29.53,29.27,29.31,42620.0,25.0358,25.0358,24.8154,24.8493,42620.0
2020-07-23 13:00:00,29.33,29.46,29.32,29.34,18866.0,24.8662,24.9764,24.8577,24.8747,18866.0
2020-07-23 13:30:00,29.33,29.33,29.06,29.13,18027.0,24.8662,24.8662,24.6373,24.6967,18027.0
2020-07-23 14:00:00,29.11,29.12,28.83,29.01,23141.0,24.6797,24.6882,24.4423,24.5949,23141.0
2020-07-23 14:30:00,29.01,29.14,28.96,29.07,30021.0,24.5949,24.7051,24.5525,24.6458,30021.0
2020-07-23 15:00:00,29.07,29.11,28.96,29.03,34925.0,24.6458,24.6797,24.5525,24.6119,34925.0
2020-07-23 15:30:00,29.02,29.05,28.91,29.01,79704.0,24.6034,24.6288,24.5101,24.5949,79704.0
2020-07-24 09:30:00,28.81,28.9,28.52,28.64,28547.0,24.4254,24.5017,24.1795,24.2812,28547.0
2020-07-24 10:00:00,28.65,28.91,28.65,28.79,12809.0,24.2897,24.5101,24.2897,24.4084,12809.0
2020-07-24 10:30:00,28.81,28.94,28.71,28.94,12174.0,24.4254,24.5356,24.3406,24.5356,12174.0
2020-07-24 11:00:00,28.91,28.95,28.63,28.64,11262.0,24.5101,24.5441,24.2728,24.2812,11262.0
2020-07-24 11:30:00,28.63,28.74,28.61,28.66,12071.0,24.2728,24.366,24.2558,24.2982,12071.0
2020-07-24 12:00:00,28.65,28.69,28.63,28.66,10262.0,24.2897,24.3236,24.2728,24.2982,10262.0
2020-07-24 12:30:00,28.66,28.68,28.56,28.6,9979.0,24.2982,24.3151,24.2134,24.2473,9979.0
2020-07-24 13:00:00,28.61,28.63,28.53,28.59,4614.0,24.2558,24.2728,24.188,24.2388,4614.0
2020-07-24 13:30:00,28.59,28.66,28.55,28.64,7553.0,24.2388,24.2982,24.2049,24.2812,7553.0
2020-07-24 14:00:00,28.64,28.75,28.62,28.75,11683.0,24.2812,24.3745,24.2643,24.3745,11683.0
2020-07-24 14:30:00,28.73,28.74,28.65,28.74,43099.0,24.3575,24.366,24.2897,24.366,43099.0
2020-07-24 15:00:00,28.73,28.77,28.68,28.7,31487.0,24.3575,24.3914,24.3151,24.3321,31487.0
2020-07-24 15:30:00,28.71,28.78,28.65,28.75,111119.0,24.3406,24.3999,24.2897,24.3745,111119.0
2020-07-27 09:30:00,28.68,28.78,28.55,28.77,21262.0,24.3151,24.3999,24.2049,24.3914,21262.0
2020-07-27 10:00:00,28.76,29.03,28.74,28.95,68549.0,24.383,24.6119,24.366,24.5441,68549.0
2020-07-27 10:30:00,28.95,29.02,28.88,28.97,54102.0,24.5441,24.6034,24.4847,24.561,54102.0
2020-07-27 11:00:00,28.99,29.0,28.78,28.83,19057.0,24.578,24.5864,24.3999,24.4423,19057.0
2020-07-27 11:30:00,28.84,28.94,28.74,28.9,14707.0,24.4508,24.5356,24.366,24.5017,14707.0
2020-07-27 12:00:00,28.9,28.94,28.86,28.9,27287.0,24.5017,24.5356,24.4678,24.5017,27287.0
2020-07-27 12:30:00,28.9,28.92,28.84,28.91,13142.0,24.5017,24.5186,24.4508,24.5101,13142.0
2020-07-27 13:00:00,28.92,28.93,28.89,28.92,23395.0,24.5186,24.5271,24.4932,24.5186,23395.0
2020-07-27 13:30:00,28.93,28.94,28.86,28.88,18051.0,24.5271,24.5356,24.4678,24.4847,18051.0
2020-07-27 14:00:00,28.88,28.96,28.85,28.95,18942.0,24.4847,24.5525,24.4593,24.5441,18942.0
2020-07-27 14:30:00,28.95,29.07,28.95,29.05,26335.0,24.5441,24.6458,24.5441,24.6288,26335.0
2020-07-27 15:00:00,29.04,29.25,29.03,29.24,29848.0,24.6204,24.7984,24.6119,24.7899,29848.0
2020-07-27 15:30:00,29.26,29.32,29.1,29.17,122962.0,24.8069,24.8577,24.6712,24.7306,122962.0
2020-07-28 09:30:00,29.05,29.14,28.8,28.96,19328.0,24.6288,24.7051,24.4169,24.5525,19328.0
2020-07-28 10:00:00,28.96,29.11,28.96,29.08,13377.0,24.5525,24.6797,24.5525,24.6543,13377.0
2020-07-28 10:30:00,29.14,29.14,28.95,29.08,11654.0,24.7051,24.7051,24.5441,24.6543,11654.0
2020-07-28 11:00:00,29.06,29.18,29.0,29.16,14943.0,24.6373,24.739,24.5864,24.7221,14943.0
2020-07-28 11:30:00,29.19,29.25,29.12,29.15,29871.0,24.7475,24.7984,24.6882,24.7136,29871.0
2020-07-28 12:00:00,29.13,29.14,29.0,29.0,22503.0,24.6967,24.7051,24.5864,24.5864,22503.0
2020-07-28 12:30:00,29.01,29.04,28.97,28.98,12482.0,24.5949,24.6204,24.561,24.5695,12482.0
2020-07-28 13:00:00,28.99,29.0,28.9,28.99,16535.0,24.578,24.5864,24.5017,24.578,16535.0
2020-07-28 13:30:00,28.99,29.09,28.97,29.09,26799.0,24.578,24.6627,24.561,24.6627,26799.0
2020-07-28 14:00:00,29.09,29.1,29.04,29.1,43200.0,24.6627,24.6712,24.6204,24.6712,43200.0
2020-07-28 14:30:00,29.1,29.1,28.95,28.95,29718.0,24.6712,24.6712,24.5441,24.5441,29718.0
2020-07-28 15:00:00,28.96,28.96,28.86,28.89,23816.0,24.5525,24.5525,24.4678,24.4932,23816.0
2020-07-28 15:30:00,28.89,28.94,28.81,28.89,130969.0,24.4932,24.5356,24.4254,24.4932,130969.0
2020-07-29 09:30:00,29.11,29.29,28.97,29.1,63450.0,24.6797,24.8323,24.561,24.6712,63450.0
2020-07-29 10:00:00,29.1,29.49,29.06,29.49,35122.0,24.6712,25.0019,24.6373,25.0019,35122.0
2020-07-29 10:30:00,29.49,29.62,29.41,29.6,34712.0,25.0019,25.1121,24.934,25.0951,34712.0
2020-07-29 11:00:00,29.6,29.67,29.47,29.62,54872.0,25.0951,25.1545,24.9849,25.1121,54872.0
2020-07-29 11:30:00,29.63,29.72,29.53,29.72,23539.0,25.1206,25.1969,25.0358,25.1969,23539.0
2020-07-29 12:00:00,29.7,29.7,29.43,29.47,59537.0,25.1799,25.1799,24.951,24.9849,59537.0
2020-07-29 12:30:00,29.45,29.63,29.4,29.63,52330.0,24.968,25.1206,24.9256,25.1206,52330.0
2020-07-29 13:00:00,29.62,29.65,29.49,29.64,64290.0,25.1121,25.1375,25.0019,25.129,64290.0
2020-07-29 13:30:00,29.65,29.71,29.62,29.65,57796.0,25.1375,25.1884,25.1121,25.1375,57796.0
2020-07-29 14:00:00,29.67,29.77,29.6,29.71,57979.0,25.1545,25.2393,25.0951,25.1884,57979.0
2020-07-29 14:30:00,29.69,29.71,29.47,29.47,79097.0,25.1714,25.1884,24.9849,24.9849,79097.0
2020-07-29 15:00:00,29.47,29.6,29.46,29.55,67714.0,24.9849,25.0951,24.9764,25.0527,67714.0
2020-07-29 15:30:00,29.54,29.61,29.48,29.59,216059.0,25.0443,25.1036,24.9934,25.0867,216059.0
2020-07-30 09:30:00,29.39,29.6,29.28,29.28,33891.0,24.9171,25.0951,24.8238,24.8238,33891.0
2020-07-30 10:00:00,29.28,29.41,29.1,29.39,47718.0,24.8238,24.934,24.6712,24.9171,47718.0
2020-07-30 10:30:00,29.36,29.53,29.35,29.49,55451.0,24.8917,25.0358,24.8832,25.0019,55451.0
2020-07-30 11:00:00,29.49,29.58,29.44,29.51,47771.0,25.0019,25.0782,24.9595,25.0188,47771.0
2020-07-30 11:30:00,29.54,29.54,29.42,29.47,42759.0,25.0443,25.0443,24.9425,24.9849,42759.0
2020-07-30 12:00:00,29.48,29.52,29.39,29.42,36415.0,24.9934,25.0273,24.9171,24.9425,36415.0
2020-07-30 12:30:00,29.43,29.49,29.41,29.43,34825.0,24.951,25.0019,24.934,24.951,34825.0
2020-07-30 13:00:00,29.44,29.52,29.31,29.34,51498.0,24.9595,25.0273,24.8493,24.8747,51498.0
2020-07-30 13:30:00,29.33,29.35,29.12,29.24,49440.0,24.8662,24.8832,24.6882,24.7899,49440.0
2020-07-30 14:00:00,29.24,29.32,28.92,29.05,48607.0,24.7899,24.8577,24.5186,24.6288,48607.0
2020-07-30 14:30:00,29.05,29.18,28.95,29.13,45158.0,24.6288,24.739,24.5441,24.6967,45158.0
2020-07-30 15:00:00,29.18,29.32,29.16,29.28,78583.0,24.739,24.8577,24.7221,24.8238,78583.0
2020-07-30 15:30:00,29.27,29.33,29.18,29.29,172347.0,24.8154,24.8662,24.739,24.8323,172347.0
2020-07-31 09:30:00,29.24,29.28,28.81,28.85,56169.0,24.7899,24.8238,24.4254,24.4593,56169.0
2020-07-31 10:00:00,28.87,28.94,28.6,28.75,19779.0,24.4762,24.5356,24.2473,24.3745,19779.0
2020-07-31 10:30:00,28.67,28.69,28.28,28.38,31542.0,24.3067,24.3236,23.976,24.0608,31542.0
2020-07-31 11:00:00,28.37,28.64,28.32,28.54,15854.0,24.0523,24.2812,24.0099,24.1965,15854.0
2020-07-31 11:30:00,28.54,28.55,28.26,28.31,33556.0,24.1965,24.2049,23.9591,24.0015,33556.0
2020-07-31 12:00:00,28.3,28.34,28.2,28.25,22453.0,23.993,24.0269,23.9082,23.9506,22453.0
2020-07-31 12:30:00,28.24,28.26,28.06,28.13,27167.0,23.9421,23.9591,23.7895,23.8489,27167.0
2020-07-31 13:00:00,28.13,28.35,28.12,28.34,18022.0,23.8489,24.0354,23.8404,24.0269,18022.0
2020-07-31 13:30:00,28.33,28.36,28.29,28.31,21893.0,24.0184,24.0438,23.9845,24.0015,21893.0
2020-07-31 14:00:00,28.3,28.4,28.2,28.39,17435.0,23.993,24.0778,23.9082,24.0693,17435.0
2020-07-31 14:30:00,28.4,28.52,28.37,28.5,26834.0,24.0778,24.1795,24.0523,24.1625,26834.0
2020-07-31 15:00:00,28.5,28.54,28.38,28.49,24854.0,24.1625,24.1965,24.0608,24.1541,24854.0
2020-07-31 15:30:00,28.5,28.6,28.44,28.47,165358.0,24.1625,24.2473,24.1117,24.1371,165358.0
2020-08-03 09:30:00,28.49,28.87,28.16,28.22,54431.0,24.1541,24.4762,23.8743,23.9252,54431.0
2020-08-03 10:00:00,28.24,28.33,27.87,27.88,68435.0,23.9421,24.0184,23.6284,23.6369,68435.0
2020-08-03 10:30:00,27.87,28.14,27.87,27.98,45799.0,23.6284,23.8573,23.6284,23.7217,45799.0
2020-08-03 11:00:00,27.98,28.23,27.93,28.21,31071.0,23.7217,23.9336,23.6793,23.9167,31071.0
2020-08-03 11:30:00,28.23,28.37,28.19,28.24,31363.0,23.9336,24.0523,23.8997,23.9421,31363.0
2020-08-03 12:00:00,28.24,28.3,28.05,28.11,25978.0,23.9421,23.993,23.781,23.8319,25978.0
2020-08-03 12:30:00,28.11,28.3,28.1,28.26,19669.0,23.8319,23.993,23.8234,23.9591,19669.0
2020-08-03 13:00:00,28.25,28.31,28.22,28.28,25022.0,23.9506,24.0015,23.9252,23.976,25022.0
2020-08-03 13:30:00,28.29,28.49,28.28,28.4,32743.0,23.9845,24.1541,23.976,24.0778,32743.0
2020-08-03 14:00:00,28.41,28.48,28.31,28.35,68364.0,24.0862,24.1456,24.0015,24.0354,68364.0
2020-08-03 14:30:00,28.35,28.38,28.33,28.35,25481.0,24.0354,24.0608,24.0184,24.0354,25481.0
2020-08-03 15:00:00,28.34,28.4,28.17,28.32,75016.0,24.0269,24.0778,23.8828,24.0099,75016.0
2020-08-03 15:30:00,28.34,28.42,28.27,28.35,150791.0,24.0269,24.0947,23.9675,24.0354,150791.0
2020-08-04 09:30:00,27.91,28.25,27.38,27.43,299586.0,23.6623,23.9506,23.213,23.2554,299586.0
2020-08-04 10:00:00,27.46,27.84,27.41,27.75,150000.0,23.2808,23.603,23.2384,23.5267,150000.0
2020-08-04 10:30:00,27.75,27.9,27.66,27.86,98016.0,23.5267,23.6539,23.4504,23.6199,98016.0
2020-08-04 11:00:00,27.87,27.95,27.86,27.93,41047.0,23.6284,23.6962,23.6199,23.6793,41047.0
2020-08-04 11:30:00,27.93,27.97,27.79,27.83,71550.0,23.6793,23.7132,23.5606,23.5945,71550.0
2020-08-04 12:00:00,27.82,27.89,27.69,27.7,58667.0,23.586,23.6454,23.4758,23.4843,58667.0
2020-08-04 12:30:00,27.71,27.72,27.63,27.64,70942.0,23.4928,23.5012,23.4249,23.4334,70942.0
2020-08-04 13:00:00,27.64,27.76,27.61,27.75,33848.0,23.4334,23.5352,23.408,23.5267,33848.0
2020-08-04 13:30:00,27.75,27.79,27.69,27.71,48307.0,23.5267,23.5606,23.4758,23.4928,48307.0
2020-08-04 14:00:00,27.71,27.82,27.6,27.61,70285.0,23.4928,23.586,23.3995,23.408,70285.0
2020-08-04 14:30:00,27.61,27.68,27.57,27.64,48142.0,23.408,23.4673,23.3741,23.4334,48142.0
2020-08-04 15:00:00,27.64,27.94,27.64,27.93,306674.0,23.4334,23.6878,23.4334,23.6793,306674.0
2020-08-04 15:30:00,27.94,28.0,27.87,27.89,347770.0,23.6878,23.7386,23.6284,23.6454,347770.0
2020-08-05 09:30:00,27.8,28.03,27.77,27.8,64013.0,23.5691,23.7641,23.5436,23.5691,64013.0
2020-08-05 10:00:00,27.83,27.86,27.58,27.62,49856.0,23.5945,23.6199,23.3826,23.4165,49856.0
2020-08-05 10:30:00,27.61,27.88,27.6,27.86,64591.0,23.408,23.6369,23.3995,23.6199,64591.0
2020-08-05 11:00:00,27.88,27.93,27.81,27.82,36358.0,23.6369,23.6793,23.5776,23.586,36358.0
2020-08-05 11:30:00,27.82,27.94,27.8,27.86,58806.0,23.586,23.6878,23.5691,23.6199,58806.0
2020-08-05 12:00:00,27.85,27.88,27.75,27.79,36323.0,23.6115,23.6369,23.5267,23.5606,36323.0
2020-08-05 12:30:00,27.79,27.84,27.74,27.77,29862.0,23.5606,23.603,23.5182,23.5436,29862.0
2020-08-05 13:00:00,27.77,27.94,27.76,27.9,48868.0,23.5436,23.6878,23.5352,23.6539,48868.0
2020-08-05 13:30:00,27.9,28.04,27.89,27.98,45335.0,23.6539,23.7725,23.6454,23.7217,45335.0
2020-08-05 14:00:00,27.98,28.14,27.98,28.08,36743.0,23.7217,23.8573,23.7217,23.8065,36743.0
2020-08-05 14:30:00,28.08,28.09,27.99,28.05,64903.0,23.8065,23.8149,23.7302,23.781,64903.0
2020-08-05 15:00:00,28.05,28.2,28.04,28.13,86629.0,23.781,23.9082,23.7725,23.8489,86629.0
2020-08-05 15:30:00,28.14,28.26,28.13,28.23,284103.0,23.8573,23.9591,23.8489,23.9336,284103.0
2020-08-06 09:30:00,28.06,28.33,28.06,28.19,42461.0,23.7895,24.0184,23.7895,23.8997,42461.0
2020-08-06 10:00:00,28.19,28.22,28.02,28.12,43139.0,23.8997,23.9252,23.7556,23.8404,43139.0
2020-08-06 10:30:00,28.14,28.19,27.94,28.0,14994.0,23.8573,23.8997,23.6878,23.7386,14994.0
2020-08-06 11:00:00,28.0,28.01,27.94,28.0,11830.0,23.7386,23.7471,23.6878,23.7386,11830.0
2020-08-06 11:30:00,27.99,28.1,27.95,28.07,14041.0,23.7302,23.8234,23.6962,23.798,14041.0
2020-08-06 12:00:00,28.04,28.06,27.99,28.0,21616.0,23.7725,23.7895,23.7302,23.7386,21616.0
2020-08-06 12:30:00,28.01,28.04,27.96,27.98,53268.0,23.7471,23.7725,23.7047,23.7217,53268.0
2020-08-06 13:00:00,27.99,28.07,27.98,28.03,13508.0,23.7302,23.798,23.7217,23.7641,13508.0
2020-08-06 13:30:00,28.03,28.03,27.82,27.85,92382.0,23.7641,23.7641,23.586,23.6115,92382.0
2020-08-06 14:00:00,27.86,27.9,27.81,27.86,49192.0,23.6199,23.6539,23.5776,23.6199,49192.0
2020-08-06 14:30:00,27.84,27.93,27.83,27.86,30542.0,23.603,23.6793,23.5945,23.6199,30542.0
2020-08-06 15:00:00,27.85,27.87,27.78,27.85,46588.0,23.6115,23.6284,23.5521,23.6115,46588.0
2020-08-06 15:30:00,27.85,27.85,27.65,27.7,157536.0,23.6115,23.6115,23.4419,23.4843,157536.0
2020-08-07 09:30:00,27.41,27.6,27.11,27.32,171567.0,23.2384,23.3995,22.9841,23.1621,171567.0
2020-08-07 10:00:00,27.32,27.51,27.25,27.49,39427.0,23.1621,23.3232,23.1028,23.3063,39427.0
2020-08-07 10:30:00,27.51,27.65,27.47,27.62,23983.0,23.3232,23.4419,23.2893,23.4165,23983.0
2020-08-07 11:00:00,27.63,27.69,27.56,27.56,24255.0,23.4249,23.4758,23.3656,23.3656,24255.0
2020-08-07 11:30:00,27.55,27.65,27.53,27.54,15908.0,23.3571,23.4419,23.3402,23.3486,15908.0
2020-08-07 12:00:00,27.54,27.62,27.53,27.61,25346.0,23.3486,23.4165,23.3402,23.408,25346.0
2020-08-07 12:30:00,27.61,27.62,27.49,27.52,24106.0,23.408,23.4165,23.3063,23.3317,24106.0
2020-08-07 13:00:00,27.52,27.52,27.39,27.45,46512.0,23.3317,23.3317,23.2215,23.2723,46512.0
2020-08-07 13:30:00,27.44,27.63,27.44,27.49,51489.0,23.2639,23.4249,23.2639,23.3063,51489.0
2020-08-07 14:00:00,27.48,27.49,27.27,27.27,95147.0,23.2978,23.3063,23.1197,23.1197,95147.0
2020-08-07 14:30:00,27.26,27.43,27.25,27.34,44802.0,23.1113,23.2554,23.1028,23.1791,44802.0
2020-08-07 15:00:00,27.34,27.38,27.27,27.33,49143.0,23.1791,23.213,23.1197,23.1706,49143.0
2020-08-07 15:30:00,27.34,27.57,27.29,27.47,241664.0,23.1791,23.3741,23.1367,23.2893,241664.0
2020-08-10 09:30:00,27.43,27.43,26.9,27.05,76909.0,23.4691,23.4691,23.0156,23.1439,76909.0
2020-08-10 10:00:00,27.02,27.25,26.92,27.21,49614.0,23.1183,23.315,23.0327,23.2808,49614.0
2020-08-10 10:30:00,27.23,27.31,27.17,27.19,32175.0,23.2979,23.3664,23.2466,23.2637,32175.0
2020-08-10 11:00:00,27.2,27.35,27.16,27.33,38306.0,23.2723,23.4006,23.238,23.3835,38306.0
2020-08-10 11:30:00,27.35,27.47,27.29,27.32,42404.0,23.4006,23.5033,23.3493,23.3749,42404.0
2020-08-10 12:00:00,27.31,27.36,27.23,27.33,24290.0,23.3664,23.4092,23.2979,23.3835,24290.0
2020-08-10 12:30:00,27.31,27.37,27.22,27.23,52491.0,23.3664,23.4177,23.2894,23.2979,52491.0
2020-08-10 13:00:00,27.24,27.26,27.11,27.23,20946.0,23.3065,23.3236,23.1953,23.2979,20946.0
2020-08-10 13:30:00,27.24,27.27,27.13,27.17,23096.0,23.3065,23.3322,23.2124,23.2466,23096.0
2020-08-10 14:00:00,27.16,27.27,27.15,27.27,23330.0,23.238,23.3322,23.2295,23.3322,23330.0
2020-08-10 14:30:00,27.27,27.27,27.15,27.19,25292.0,23.3322,23.3322,23.2295,23.2637,25292.0
2020-08-10 15:00:00,27.19,27.37,27.18,27.36,67804.0,23.2637,23.4177,23.2552,23.4092,67804.0
2020-08-10 15:30:00,27.38,27.41,27.12,27.22,169682.0,23.4263,23.4519,23.2038,23.2894,169682.0
2020-08-11 09:30:00,27.16,27.5,27.11,27.41,120892.0,23.238,23.5289,23.1953,23.4519,120892.0
2020-08-11 10:00:00,27.41,27.49,27.1,27.42,133835.0,23.4519,23.5204,23.1867,23.4605,133835.0
2020-08-11 10:30:00,27.4,27.41,27.26,27.27,80306.0,23.4434,23.4519,23.3236,23.3322,80306.0
2020-08-11 11:00:00,27.27,27.37,27.26,27.35,73194.0,23.3322,23.4177,23.3236,23.4006,73194.0
2020-08-11 11:30:00,27.36,27.36,27.1,27.16,52394.0,23.4092,23.4092,23.1867,23.238,52394.0
2020-08-11 12:00:00,27.17,27.35,27.11,27.35,49335.0,23.2466,23.4006,23.1953,23.4006,49335.0
2020-08-11 12:30:00,27.35,27.46,27.3,27.44,374505.0,23.4006,23.4947,23.3578,23.4776,374505.0
2020-08-11 13:00:00,27.44,27.44,27.31,27.42,47477.0,23.4776,23.4776,23.3664,23.4605,47477.0
2020-08-11 13:30:00,27.42,27.42,27.26,27.31,43669.0,23.4605,23.4605,23.3236,23.3664,43669.0
2020-08-11 14:00:00,27.33,27.43,27.32,27.41,43227.0,23.3835,23.4691,23.3749,23.4519,43227.0
2020-08-11 14:30:00,27.41,27.42,27.31,27.35,50995.0,23.4519,23.4605,23.3664,23.4006,50995.0
2020-08-11 15:00:00,27.35,27.35,27.09,27.12,56546.0,23.4006,23.4006,23.1781,23.2038,56546.0
2020-08-11 15:30:00,27.11,27.13,26.9,26.98,225791.0,23.1953,23.2124,23.0156,23.084,225791.0
2020-08-12 09:30:00,27.25,27.49,27.07,27.31,43631.0,23.315,23.5204,23.161,23.3664,43631.0
2020-08-12 10:00:00,27.3,27.42,27.25,27.4,20891.0,23.3578,23.4605,23.315,23.4434,20891.0
2020-08-12 10:30:00,27.41,27.58,27.38,27.54,67268.0,23.4519,23.5974,23.4263,23.5632,67268.0
2020-08-12 11:00:00,27.51,27.58,27.43,27.51,39178.0,23.5375,23.5974,23.4691,23.5375,39178.0
2020-08-12 11:30:00,27.51,27.58,27.43,27.48,20784.0,23.5375,23.5974,23.4691,23.5118,20784.0
2020-08-12 12:00:00,27.46,27.49,27.31,27.33,21016.0,23.4947,23.5204,23.3664,23.3835,21016.0
2020-08-12 12:30:00,27.33,27.43,27.27,27.27,12211.0,23.3835,23.4691,23.3322,23.3322,12211.0
2020-08-12 13:00:00,27.28,27.29,27.2,27.23,22381.0,23.3407,23.3493,23.2723,23.2979,22381.0
2020-08-12 13:30:00,27.24,27.38,27.24,27.37,21487.0,23.3065,23.4263,23.3065,23.4177,21487.0
2020-08-12 14:00:00,27.38,27.43,27.35,27.39,20901.0,23.4263,23.4691,23.4006,23.4348,20901.0
2020-08-12 14:30:00,27.39,27.4,27.31,27.36,38193.0,23.4348,23.4434,23.3664,23.4092,38193.0
2020-08-12 15:00:00,27.35,27.39,27.23,27.23,51187.0,23.4006,23.4348,23.2979,23.2979,51187.0
2020-08-12 15:30:00,27.24,27.32,27.18,27.28,163301.0,23.3065,23.3749,23.2552,23.3407,163301.0
2020-08-13 09:30:00,27.32,27.57,27.21,27.5,62447.0,23.3749,23.5888,23.2808,23.5289,62447.0
2020-08-13 10:00:00,27.48,27.51,27.37,27.37,32646.0,23.5118,23.5375,23.4177,23.4177,32646.0
2020-08-13 10:30:00,27.38,27.45,27.3,27.36,28670.0,23.4263,23.4862,23.3578,23.4092,28670.0
2020-08-13 11:00:00,27.33,27.38,27.2,27.2,23209.0,23.3835,23.4263,23.2723,23.2723,23209.0
2020-08-13 11:30:00,27.22,27.23,27.12,27.2,23564.0,23.2894,23.2979,23.2038,23.2723,23564.0
2020-08-13 12:00:00,27.18,27.27,27.17,27.18,13810.0,23.2552,23.3322,23.2466,23.2552,13810.0
2020-08-13 12:30:00,27.18,27.23,27.18,27.21,12279.0,23.2552,23.2979,23.2552,23.2808,12279.0
2020-08-13 13:00:00,27.21,27.24,27.12,27.17,13386.0,23.2808,23.3065,23.2038,23.2466,13386.0
2020-08-13 13:30:00,27.18,27.21,27.08,27.16,26677.0,23.2552,23.2808,23.1696,23.238,26677.0
2020-08-13 14:00:00,27.12,27.12,26.98,27.02,32924.0,23.2038,23.2038,23.084,23.1183,32924.0
2020-08-13 14:30:00,27.02,27.02,26.89,26.93,30528.0,23.1183,23.1183,23.007,23.0413,30528.0
2020-08-13 15:00:00,26.95,27.1,26.89,27.09,37075.0,23.0584,23.1867,23.007,23.1781,37075.0
2020-08-13 15:30:00,27.11,27.13,26.98,26.99,160822.0,23.1953,23.2124,23.084,23.0926,160822.0
2020-08-14 09:30:00,26.92,27.17,26.85,26.96,27311.0,23.0327,23.2466,22.9728,23.0669,27311.0
2020-08-14 10:00:00,26.96,27.22,26.96,27.2,33560.0,23.0669,23.2894,23.0669,23.2723,33560.0
2020-08-14 10:30:00,27.19,27.23,27.08,27.08,17382.0,23.2637,23.2979,23.1696,23.1696,17382.0
2020-08-14 11:00:00,27.08,27.13,27.02,27.12,16766.0,23.1696,23.2124,23.1183,23.2038,16766.0
2020-08-14 11:30:00,27.12,27.14,27.02,27.02,19024.0,23.2038,23.2209,23.1183,23.1183,19024.0
2020-08-14 12:00:00,27.0,27.02,26.91,26.96,23261.0,23.1011,23.1183,23.0241,23.0669,23261.0
2020-08-14 12:30:00,26.97,27.13,26.96,27.13,49316.0,23.0755,23.2124,23.0669,23.2124,49316.0
2020-08-14 13:00:00,27.13,27.22,27.06,27.19,56497.0,23.2124,23.2894,23.1525,23.2637,56497.0
2020-08-14 13:30:00,27.21,27.25,27.15,27.24,34889.0,23.2808,23.315,23.2295,23.3065,34889.0
2020-08-14 14:00:00,27.24,27.24,27.13,27.16,50585.0,23.3065,23.3065,23.2124,23.238,50585.0
2020-08-14 14:30:00,27.16,27.18,27.05,27.1,50313.0,23.238,23.2552,23.1439,23.1867,50313.0
2020-08-14 15:00:00,27.1,27.16,27.07,27.15,47199.0,23.1867,23.238,23.161,23.2295,47199.0
2020-08-14 15:30:00,27.14,27.18,27.1,27.14,94372.0,23.2209,23.2552,23.1867,23.2209,94372.0
2020-08-17 09:30:00,27.23,27.39,27.05,27.34,38105.0,23.2979,23.4348,23.1439,23.392,38105.0
2020-08-17 10:00:00,27.33,27.33,27.12,27.15,11925.0,23.3835,23.3835,23.2038,23.2295,11925.0
2020-08-17 10:30:00,27.17,27.27,27.11,27.11,19935.0,23.2466,23.3322,23.1953,23.1953,19935.0
2020-08-17 11:00:00,27.12,27.21,27.1,27.18,24777.0,23.2038,23.2808,23.1867,23.2552,24777.0
2020-08-17 11:30:00,27.19,27.2,27.14,27.16,18372.0,23.2637,23.2723,23.2209,23.238,18372.0
2020-08-17 12:00:00,27.16,27.18,27.09,27.09,21636.0,23.238,23.2552,23.1781,23.1781,21636.0
2020-08-17 12:30:00,27.11,27.19,27.1,27.15,15071.0,23.1953,23.2637,23.1867,23.2295,15071.0
2020-08-17 13:00:00,27.15,27.15,27.06,27.11,19582.0,23.2295,23.2295,23.1525,23.1953,19582.0
2020-08-17 13:30:00,27.11,27.13,27.08,27.09,30186.0,23.1953,23.2124,23.1696,23.1781,30186.0
2020-08-17 14:00:00,27.1,27.17,27.1,27.14,36634.0,23.1867,23.2466,23.1867,23.2209,36634.0
2020-08-17 14:30:00,27.14,27.23,27.12,27.16,64678.0,23.2209,23.2979,23.2038,23.238,64678.0
2020-08-17 15:00:00,27.15,27.22,27.12,27.19,37788.0,23.2295,23.2894,23.2038,23.2637,37788.0
2020-08-17 15:30:00,27.19,27.44,27.19,27.37,193820.0,23.2637,23.4776,23.2637,23.4177,193820.0
2020-08-18 09:30:00,27.43,27.66,27.33,27.59,66491.0,23.4691,23.6658,23.3835,23.6059,66491.0
2020-08-18 10:00:00,27.58,27.71,27.51,27.64,77095.0,23.5974,23.7086,23.5375,23.6487,77095.0
2020-08-18 10:30:00,27.62,28.12,27.58,27.73,81146.0,23.6316,24.0594,23.5974,23.7257,81146.0
2020-08-18 11:00:00,27.72,27.73,27.6,27.66,51563.0,23.7172,23.7257,23.6145,23.6658,51563.0
2020-08-18 11:30:00,27.66,27.68,27.58,27.62,47319.0,23.6658,23.6829,23.5974,23.6316,47319.0
2020-08-18 12:00:00,27.62,27.62,27.48,27.54,49387.0,23.6316,23.6316,23.5118,23.5632,49387.0
2020-08-18 12:30:00,27.54,27.63,27.53,27.62,50799.0,23.5632,23.6402,23.5546,23.6316,50799.0
2020-08-18 13:00:00,27.62,27.65,27.58,27.61,45408.0,23.6316,23.6573,23.5974,23.6231,45408.0
2020-08-18 13:30:00,27.61,27.65,27.58,27.61,50248.0,23.6231,23.6573,23.5974,23.6231,50248.0
2020-08-18 14:00:00,27.61,27.62,27.45,27.47,136937.0,23.6231,23.6316,23.4862,23.5033,136937.0
2020-08-18 14:30:00,27.46,27.47,27.2,27.27,56514.0,23.4947,23.5033,23.2723,23.3322,56514.0
2020-08-18 15:00:00,27.26,27.38,27.25,27.33,49669.0,23.3236,23.4263,23.315,23.3835,49669.0
2020-08-18 15:30:00,27.33,27.38,27.22,27.36,239038.0,23.3835,23.4263,23.2894,23.4092,239038.0
2020-08-19 09:30:00,27.33,27.52,27.29,27.5,31936.0,23.3835,23.5461,23.3493,23.5289,31936.0
2020-08-19 10:00:00,27.49,27.51,27.33,27.43,61442.0,23.5204,23.5375,23.3835,23.4691,61442.0
2020-08-19 10:30:00,27.41,27.45,27.37,27.44,37305.0,23.4519,23.4862,23.4177,23.4776,37305.0
2020-08-19 11:00:00,27.44,27.5,27.35,27.43,33355.0,23.4776,23.5289,23.4006,23.4691,33355.0
2020-08-19 11:30:00,27.44,27.52,27.43,27.44,41296.0,23.4776,23.5461,23.4691,23.4776,41296.0
2020-08-19 12:00:00,27.45,27.45,27.34,27.38,30749.0,23.4862,23.4862,23.392,23.4263,30749.0
2020-08-19 12:30:00,27.38,27.38,27.33,27.36,57799.0,23.4263,23.4263,23.3835,23.4092,57799.0
2020-08-19 13:00:00,27.36,27.42,27.29,27.3,216063.0,23.4092,23.4605,23.3493,23.3578,216063.0
2020-08-19 13:30:00,27.31,27.37,27.28,27.3,34725.0,23.3664,23.4177,23.3407,23.3578,34725.0
2020-08-19 14:00:00,27.3,27.39,27.28,27.33,49094.0,23.3578,23.4348,23.3407,23.3835,49094.0
2020-08-19 14:30:00,27.34,27.39,27.31,27.38,34935.0,23.392,23.4348,23.3664,23.4263,34935.0
2020-08-19 15:00:00,27.37,27.46,27.32,27.34,42875.0,23.4177,23.4947,23.3749,23.392,42875.0
2020-08-19 15:30:00,27.34,27.34,27.16,27.18,101619.0,23.392,23.392,23.238,23.2552,101619.0
2020-08-20 09:30:00,27.0,27.0,26.53,26.69,56451.0,23.1011,23.1011,22.699,22.8359,56451.0
2020-08-20 10:00:00,26.73,26.95,26.65,26.88,28358.0,22.8701,23.0584,22.8017,22.9985,28358.0
2020-08-20 10:30:00,26.91,26.91,26.83,26.87,16469.0,23.0241,23.0241,22.9557,22.9899,16469.0
2020-08-20 11:00:00,26.86,26.87,26.74,26.82,21937.0,22.9814,22.9899,22.8787,22.9471,21937.0
2020-08-20 11:30:00,26.81,26.98,26.79,26.95,10006.0,22.9386,23.084,22.9215,23.0584,10006.0
2020-08-20 12:00:00,26.95,26.98,26.85,26.89,15240.0,23.0584,23.084,22.9728,23.007,15240.0
2020-08-20 12:30:00,26.89,26.9,26.77,26.77,14108.0,23.007,23.0156,22.9044,22.9044,14108.0
2020-08-20 13:00:00,26.78,26.82,26.64,26.69,24608.0,22.9129,22.9471,22.7931,22.8359,24608.0
2020-08-20 13:30:00,26.69,26.7,26.49,26.53,52483.0,22.8359,22.8445,22.6648,22.699,52483.0
2020-08-20 14:00:00,26.54,26.56,26.41,26.42,43129.0,22.7076,22.7247,22.5963,22.6049,43129.0
2020-08-20 14:30:00,26.42,26.49,26.39,26.43,35232.0,22.6049,22.6648,22.5792,22.6135,35232.0
2020-08-20 15:00:00,26.43,26.48,26.36,26.42,75104.0,22.6135,22.6562,22.5536,22.6049,75104.0
2020-08-20 15:30:00,26.42,26.53,26.37,26.4,271725.0,22.6049,22.699,22.5621,22.5878,271725.0
2020-08-21 09:30:00,26.41,26.65,26.29,26.53,34976.0,22.5963,22.8017,22.4937,22.699,34976.0
2020-08-21 10:00:00,26.54,26.57,26.42,26.44,15387.0,22.7076,22.7332,22.6049,22.622,15387.0
2020-08-21 10:30:00,26.43,26.54,26.41,26.52,15184.0,22.6135,22.7076,22.5963,22.6905,15184.0
2020-08-21 11:00:00,26.51,26.63,26.49,26.58,14479.0,22.6819,22.7846,22.6648,22.7418,14479.0
2020-08-21 11:30:00,26.58,26.58,26.51,26.51,24771.0,22.7418,22.7418,22.6819,22.6819,24771.0
2020-08-21 12:00:00,26.51,26.59,26.5,26.51,26773.0,22.6819,22.7503,22.6733,22.6819,26773.0
2020-08-21 12:30:00,26.51,26.52,26.42,26.43,17299.0,22.6819,22.6905,22.6049,22.6135,17299.0
2020-08-21 13:00:00,26.43,26.49,26.4,26.49,26988.0,22.6135,22.6648,22.5878,22.6648,26988.0
2020-08-21 13:30:00,26.5,26.58,26.49,26.55,39604.0,22.6733,22.7418,22.6648,22.7161,39604.0
2020-08-21 14:00:00,26.56,26.63,26.53,26.55,23240.0,22.7247,22.7846,22.699,22.7161,23240.0
2020-08-21 14:30:00,26.54,26.6,26.52,26.52,26533.0,22.7076,22.7589,22.6905,22.6905,26533.0
2020-08-21 15:00:00,26.52,26.58,26.5,26.58,35498.0,22.6905,22.7418,22.6733,22.7418,35498.0
2020-08-21 15:30:00,26.57,26.62,26.45,26.6,152538.0,22.7332,22.776,22.6306,22.7589,152538.0
2020-08-24 09:30:00,26.61,26.72,26.21,26.5,84897.0,22.7675,22.8616,22.4252,22.6733,84897.0
2020-08-24 10:00:00,26.5,26.59,26.34,26.53,27561.0,22.6733,22.7503,22.5364,22.699,27561.0
2020-08-24 10:30:00,26.51,26.58,26.43,26.45,23295.0,22.6819,22.7418,22.6135,22.6306,23295.0
2020-08-24 11:00:00,26.45,26.54,26.41,26.44,23654.0,22.6306,22.7076,22.5963,22.622,23654.0
2020-08-24 11:30:00,26.47,26.51,26.4,26.44,27945.0,22.6477,22.6819,22.5878,22.622,27945.0
2020-08-24 12:00:00,26.43,26.44,26.39,26.4,13204.0,22.6135,22.622,22.5792,22.5878,13204.0
2020-08-24 12:30:00,26.4,26.47,26.35,26.46,25489.0,22.5878,22.6477,22.545,22.6391,25489.0
2020-08-24 13:00:00,26.46,26.49,26.42,26.42,14128.0,22.6391,22.6648,22.6049,22.6049,14128.0
2020-08-24 13:30:00,26.42,26.46,26.4,26.44,15827.0,22.6049,22.6391,22.5878,22.622,15827.0
2020-08-24 14:00:00,26.44,26.45,26.39,26.43,11700.0,22.622,22.6306,22.5792,22.6135,11700.0
2020-08-24 14:30:00,26.42,26.45,26.39,26.43,38020.0,22.6049,22.6306,22.5792,22.6135,38020.0
2020-08-24 15:00:00,26.43,26.52,26.4,26.52,22230.0,22.6135,22.6905,22.5878,22.6905,22230.0
2020-08-24 15:30:00,26.51,26.67,26.45,26.64,240454.0,22.6819,22.8188,22.6306,22.7931,240454.0
2020-08-25 09:30:00,26.81,26.85,26.5,26.7,59471.0,22.9386,22.9728,22.6733,22.8445,59471.0
2020-08-25 10:00:00,26.7,26.73,26.6,26.65,28602.0,22.8445,22.8701,22.7589,22.8017,28602.0
2020-08-25 10:30:00,26.64,26.68,26.56,26.61,24356.0,22.7931,22.8274,22.7247,22.7675,24356.0
2020-08-25 11:00:00,26.61,26.62,26.42,26.44,25666.0,22.7675,22.776,22.6049,22.622,25666.0
2020-08-25 11:30:00,26.43,26.46,26.35,26.43,32528.0,22.6135,22.6391,22.545,22.6135,32528.0
2020-08-25 12:00:00,26.42,26.45,26.39,26.43,18073.0,22.6049,22.6306,22.5792,22.6135,18073.0
2020-08-25 12:30:00,26.41,26.46,26.38,26.46,13077.0,22.5963,22.6391,22.5707,22.6391,13077.0
2020-08-25 13:00:00,26.46,26.47,26.37,26.4,18312.0,22.6391,22.6477,22.5621,22.5878,18312.0
2020-08-25 13:30:00,26.39,26.48,26.39,26.4,21360.0,22.5792,22.6562,22.5792,22.5878,21360.0
2020-08-25 14:00:00,26.4,26.43,26.33,26.34,25087.0,22.5878,22.6135,22.5279,22.5364,25087.0
2020-08-25 14:30:00,26.34,26.4,26.33,26.34,25557.0,22.5364,22.5878,22.5279,22.5364,25557.0
2020-08-25 15:00:00,26.35,26.4,26.34,26.39,53127.0,22.545,22.5878,22.5364,22.5792,53127.0
2020-08-25 15:30:00,26.39,26.4,26.35,26.38,134159.0,22.5792,22.5878,22.545,22.5707,134159.0
2020-08-26 09:30:00,26.52,26.52,25.54,26.3,66502.0,22.6905,22.6905,21.852,22.5022,66502.0
2020-08-26 10:00:00,26.32,26.42,26.27,26.39,28221.0,22.5193,22.6049,22.4766,22.5792,28221.0
2020-08-26 10:30:00,26.39,26.59,26.38,26.56,18803.0,22.5792,22.7503,22.5707,22.7247,18803.0
2020-08-26 11:00:00,26.59,26.59,26.49,26.49,16007.0,22.7503,22.7503,22.6648,22.6648,16007.0
2020-08-26 11:30:00,26.48,26.56,26.48,26.54,12069.0,22.6562,22.7247,22.6562,22.7076,12069.0
2020-08-26 12:00:00,26.57,26.82,26.53,26.82,25107.0,22.7332,22.9471,22.699,22.9471,25107.0
2020-08-26 12:30:00,26.8,26.96,26.8,26.94,49759.0,22.93,23.0669,22.93,23.0498,49759.0
2020-08-26 13:00:00,26.94,27.15,26.93,27.14,50056.0,23.0498,23.2295,23.0413,23.2209,50056.0
2020-08-26 13:30:00,27.13,27.17,27.06,27.12,62182.0,23.2124,23.2466,23.1525,23.2038,62182.0
2020-08-26 14:00:00,27.12,27.23,27.02,27.21,86039.0,23.2038,23.2979,23.1183,23.2808,86039.0
2020-08-26 14:30:00,27.2,27.23,26.89,26.9,133885.0,23.2723,23.2979,23.007,23.0156,133885.0
2020-08-26 15:00:00,26.88,27.01,26.85,26.98,33163.0,22.9985,23.1097,22.9728,23.084,33163.0
2020-08-26 15:30:00,26.98,26.98,26.9,26.94,76708.0,23.084,23.084,23.0156,23.0498,76708.0
2020-08-27 09:30:00,26.96,27.02,26.7,26.7,54692.0,23.0669,23.1183,22.8445,22.8445,54692.0
2020-08-27 10:00:00,26.71,26.71,26.46,26.57,37943.0,22.853,22.853,22.6391,22.7332,37943.0
2020-08-27 10:30:00,26.59,26.76,26.51,26.75,50217.0,22.7503,22.8958,22.6819,22.8872,50217.0
2020-08-27 11:00:00,26.75,26.79,26.62,26.62,63348.0,22.8872,22.9215,22.776,22.776,63348.0
2020-08-27 11:30:00,26.62,26.68,26.47,26.67,62682.0,22.776,22.8274,22.6477,22.8188,62682.0
2020-08-27 12:00:00,26.69,26.74,26.64,26.67,44047.0,22.8359,22.8787,22.7931,22.8188,44047.0
2020-08-27 12:30:00,26.67,26.7,26.45,26.5,60128.0,22.8188,22.8445,22.6306,22.6733,60128.0
2020-08-27 13:00:00,26.5,26.68,26.46,26.67,38255.0,22.6733,22.8274,22.6391,22.8188,38255.0
2020-08-27 13:30:00,26.67,26.71,26.61,26.7,36169.0,22.8188,22.853,22.7675,22.8445,36169.0
2020-08-27 14:00:00,26.7,26.77,26.68,26.75,34567.0,22.8445,22.9044,22.8274,22.8872,34567.0
2020-08-27 14:30:00,26.75,26.76,26.69,26.72,40858.0,22.8872,22.8958,22.8359,22.8616,40858.0
2020-08-27 15:00:00,26.7,26.79,26.7,26.71,41534.0,22.8445,22.9215,22.8445,22.853,41534.0
2020-08-27 15:30:00,26.71,26.73,26.61,26.63,146540.0,22.853,22.8701,22.7675,22.7846,146540.0
2020-08-28 09:30:00,26.56,26.65,26.27,26.27,45301.0,22.7247,22.8017,22.4766,22.4766,45301.0
2020-08-28 10:00:00,26.28,26.31,25.88,25.9,108801.0,22.4851,22.5108,22.1429,22.16,108801.0
2020-08-28 10:30:00,25.87,25.88,25.49,25.61,158997.0,22.1343,22.1429,21.8092,21.9119,158997.0
2020-08-28 11:00:00,25.61,25.75,25.59,25.66,99711.0,21.9119,22.0316,21.8948,21.9546,99711.0
2020-08-28 11:30:00,25.66,25.82,25.54,25.58,109226.0,21.9546,22.0915,21.852,21.8862,109226.0
2020-08-28 12:00:00,25.6,25.98,25.59,25.98,22260.0,21.9033,22.2284,21.8948,22.2284,22260.0
2020-08-28 12:30:00,25.97,26.04,25.94,25.99,28310.0,22.2199,22.2798,22.1942,22.237,28310.0
2020-08-28 13:00:00,26.0,26.12,25.99,26.09,37220.0,22.2455,22.3482,22.237,22.3225,37220.0
2020-08-28 13:30:00,26.1,26.27,26.07,26.26,51692.0,22.3311,22.4766,22.3054,22.468,51692.0
2020-08-28 14:00:00,26.25,26.32,26.15,26.17,38171.0,22.4594,22.5193,22.3739,22.391,38171.0
2020-08-28 14:30:00,26.15,26.15,26.02,26.04,57494.0,22.3739,22.3739,22.2627,22.2798,57494.0
2020-08-28 15:00:00,26.05,26.14,26.01,26.12,48507.0,22.2883,22.3653,22.2541,22.3482,48507.0
2020-08-28 15:30:00,26.13,26.14,26.07,26.07,179901.0,22.3568,22.3653,22.3054,22.3054,179901.0
2020-08-31 09:30:00,26.19,26.28,25.77,25.79,49978.0,22.4081,22.4851,22.0488,22.0659,49978.0
2020-08-31 10:00:00,25.77,26.17,25.76,26.12,29249.0,22.0488,22.391,22.0402,22.3482,29249.0
2020-08-31 10:30:00,26.11,26.13,26.07,26.12,17739.0,22.3397,22.3568,22.3054,22.3482,17739.0
2020-08-31 11:00:00,26.12,26.12,25.95,25.95,23450.0,22.3482,22.3482,22.2028,22.2028,23450.0
2020-08-31 11:30:00,25.95,26.08,25.93,26.07,23691.0,22.2028,22.314,22.1857,22.3054,23691.0
2020-08-31 12:00:00,26.07,26.27,26.07,26.19,38855.0,22.3054,22.4766,22.3054,22.4081,38855.0
2020-08-31 12:30:00,26.2,26.2,26.04,26.04,16165.0,22.4167,22.4167,22.2798,22.2798,16165.0
2020-08-31 13:00:00,26.06,26.13,26.04,26.13,17340.0,22.2969,22.3568,22.2798,22.3568,17340.0
2020-08-31 13:30:00,26.13,26.13,26.05,26.07,14906.0,22.3568,22.3568,22.2883,22.3054,14906.0
2020-08-31 14:00:00,26.07,26.15,26.05,26.1,27804.0,22.3054,22.3739,22.2883,22.3311,27804.0
2020-08-31 14:30:00,26.1,26.1,26.0,26.03,48777.0,22.3311,22.3311,22.2455,22.2712,48777.0
2020-08-31 15:00:00,26.02,26.03,25.98,25.99,32297.0,22.2627,22.2712,22.2284,22.237,32297.0
2020-08-31 15:30:00,25.99,25.99,25.79,25.81,185673.0,22.237,22.237,22.0659,22.083,185673.0
2020-09-01 09:30:00,25.81,26.04,25.62,26.03,53699.0,22.083,22.2798,21.9204,22.2712,53699.0
2020-09-01 10:00:00,26.03,26.26,26.03,26.23,39651.0,22.2712,22.468,22.2712,22.4423,39651.0
2020-09-01 10:30:00,26.26,26.29,25.99,26.04,36783.0,22.468,22.4937,22.237,22.2798,36783.0
2020-09-01 11:00:00,26.04,26.04,25.84,25.87,20177.0,22.2798,22.2798,22.1086,22.1343,20177.0
2020-09-01 11:30:00,25.86,26.02,25.85,25.93,56163.0,22.1258,22.2627,22.1172,22.1857,56163.0
2020-09-01 12:00:00,25.94,26.02,25.92,26.0,31435.0,22.1942,22.2627,22.1771,22.2455,31435.0
2020-09-01 12:30:00,26.0,26.03,25.98,26.02,19324.0,22.2455,22.2712,22.2284,22.2627,19324.0
2020-09-01 13:00:00,26.03,26.06,25.89,25.99,85829.0,22.2712,22.2969,22.1514,22.237,85829.0
2020-09-01 13:30:00,26.01,26.21,25.99,26.2,107414.0,22.2541,22.4252,22.237,22.4167,107414.0
2020-09-01 14:00:00,26.19,26.51,26.18,26.51,114432.0,22.4081,22.6819,22.3996,22.6819,114432.0
2020-09-01 14:30:00,26.49,27.36,26.29,26.35,108429.0,22.6648,23.4092,22.4937,22.545,108429.0
2020-09-01 15:00:00,26.35,26.51,26.24,26.44,157875.0,22.545,22.6819,22.4509,22.622,157875.0
2020-09-01 15:30:00,26.46,26.66,26.42,26.6,276961.0,22.6391,22.8102,22.6049,22.7589,276961.0
2020-09-02 09:30:00,26.55,26.68,26.21,26.32,48768.0,22.7161,22.8274,22.4252,22.5193,48768.0
2020-09-02 10:00:00,26.35,26.51,26.32,26.48,65040.0,22.545,22.6819,22.5193,22.6562,65040.0
2020-09-02 10:30:00,26.5,26.58,26.33,26.57,49614.0,22.6733,22.7418,22.5279,22.7332,49614.0
2020-09-02 11:00:00,26.59,26.67,26.53,26.56,23699.0,22.7503,22.8188,22.699,22.7247,23699.0
2020-09-02 11:30:00,26.55,26.63,26.53,26.63,27745.0,22.7161,22.7846,22.699,22.7846,27745.0
2020-09-02 12:00:00,26.62,26.65,26.54,26.64,18806.0,22.776,22.8017,22.7076,22.7931,18806.0
2020-09-02 12:30:00,26.66,26.72,26.64,26.66,30522.0,22.8102,22.8616,22.7931,22.8102,30522.0
2020-09-02 13:00:00,26.65,26.75,26.63,26.67,51484.0,22.8017,22.8872,22.7846,22.8188,51484.0
2020-09-02 13:30:00,26.66,26.69,26.59,26.64,30166.0,22.8102,22.8359,22.7503,22.7931,30166.0
2020-09-02 14:00:00,26.65,26.67,26.6,26.63,43558.0,22.8017,22.8188,22.7589,22.7846,43558.0
2020-09-02 14:30:00,26.65,26.77,26.62,26.77,69922.0,22.8017,22.9044,22.776,22.9044,69922.0
2020-09-02 15:00:00,26.77,26.99,26.75,26.97,62457.0,22.9044,23.0926,22.8872,23.0755,62457.0
2020-09-02 15:30:00,26.97,27.06,26.87,26.89,182406.0,23.0755,23.1525,22.9899,23.007,182406.0
2020-09-03 09:30:00,26.75,26.83,26.45,26.57,48544.0,22.8872,22.9557,22.6306,22.7332,48544.0
2020-09-03 10:00:00,26.57,26.58,26.12,26.17,24086.0,22.7332,22.7418,22.3482,22.391,24086.0
2020-09-03 10:30:00,26.18,26.25,26.03,26.08,27387.0,22.3996,22.4594,22.2712,22.314,27387.0
2020-09-03 11:00:00,26.11,26.11,25.61,25.83,53189.0,22.3397,22.3397,21.9119,22.1001,53189.0
2020-09-03 11:30:00,25.83,26.0,25.67,25.81,60151.0,22.1001,22.2455,21.9632,22.083,60151.0
2020-09-03 12:00:00,25.82,25.89,25.76,25.84,19515.0,22.0915,22.1514,22.0402,22.1086,19515.0
2020-09-03 12:30:00,25.83,25.83,25.64,25.66,43961.0,22.1001,22.1001,21.9375,21.9546,43961.0
2020-09-03 13:00:00,25.61,25.83,25.56,25.83,78972.0,21.9119,22.1001,21.8691,22.1001,78972.0
2020-09-03 13:30:00,25.82,25.82,25.63,25.75,43029.0,22.0915,22.0915,21.929,22.0316,43029.0
2020-09-03 14:00:00,25.73,25.86,25.72,25.82,59526.0,22.0145,22.1258,22.006,22.0915,59526.0
2020-09-03 14:30:00,25.83,25.96,25.83,25.88,85101.0,22.1001,22.2113,22.1001,22.1429,85101.0
2020-09-03 15:00:00,25.88,25.9,25.61,25.69,79394.0,22.1429,22.16,21.9119,21.9803,79394.0
2020-09-03 15:30:00,25.7,25.96,25.69,25.88,236133.0,21.9889,22.2113,21.9803,22.1429,236133.0
2020-09-04 09:30:00,26.01,26.43,25.83,25.83,56852.0,22.2541,22.6135,22.1001,22.1001,56852.0
2020-09-04 10:00:00,25.83,25.96,25.44,25.45,54271.0,22.1001,22.2113,21.7664,21.775,54271.0
2020-09-04 10:30:00,25.44,25.44,25.03,25.25,60258.0,21.7664,21.7664,21.4156,21.6038,60258.0
2020-09-04 11:00:00,25.25,25.37,25.14,25.3,45842.0,21.6038,21.7065,21.5097,21.6466,45842.0
2020-09-04 11:30:00,25.34,25.61,25.27,25.57,82246.0,21.6809,21.9119,21.621,21.8776,82246.0
2020-09-04 12:00:00,25.57,25.77,25.56,25.76,61690.0,21.8776,22.0488,21.8691,22.0402,61690.0
2020-09-04 12:30:00,25.72,25.8,25.67,25.72,21373.0,22.006,22.0744,21.9632,22.006,21373.0
2020-09-04 13:00:00,25.68,25.71,25.62,25.64,25551.0,21.9718,21.9974,21.9204,21.9375,25551.0
2020-09-04 13:30:00,25.62,25.8,25.62,25.79,21505.0,21.9204,22.0744,21.9204,22.0659,21505.0
2020-09-04 14:00:00,25.77,25.8,25.67,25.79,22693.0,22.0488,22.0744,21.9632,22.0659,22693.0
2020-09-04 14:30:00,25.79,26.0,25.76,25.98,33385.0,22.0659,22.2455,22.0402,22.2284,33385.0
2020-09-04 15:00:00,25.97,26.1,25.89,26.05,48272.0,22.2199,22.3311,22.1514,22.2883,48272.0
2020-09-04 15:30:00,26.05,26.07,25.81,25.83,98320.0,22.2883,22.3054,22.083,22.1001,98320.0
2020-09-08 09:30:00,25.17,25.34,24.2,24.92,179039.0,21.5354,21.6809,20.7055,21.3215,179039.0
2020-09-08 10:00:00,24.91,25.0,24.73,24.96,66200.0,21.3129,21.3899,21.1589,21.3557,66200.0
2020-09-08 10:30:00,24.97,24.99,24.84,24.91,62178.0,21.3643,21.3814,21.2531,21.3129,62178.0
2020-09-08 11:00:00,24.9,25.03,24.87,24.92,34540.0,21.3044,21.4156,21.2787,21.3215,34540.0
2020-09-08 11:30:00,24.9,24.92,24.77,24.83,35166.0,21.3044,21.3215,21.1932,21.2445,35166.0
2020-09-08 12:00:00,24.83,24.99,24.82,24.92,28273.0,21.2445,21.3814,21.2359,21.3215,28273.0
2020-09-08 12:30:00,24.91,25.02,24.91,25.0,35295.0,21.3129,21.4071,21.3129,21.3899,35295.0
2020-09-08 13:00:00,25.0,25.03,24.9,24.92,36233.0,21.3899,21.4156,21.3044,21.3215,36233.0
2020-09-08 13:30:00,24.91,25.03,24.9,25.0,38828.0,21.3129,21.4156,21.3044,21.3899,38828.0
2020-09-08 14:00:00,25.0,25.04,24.91,24.94,69427.0,21.3899,21.4242,21.3129,21.3386,69427.0
2020-09-08 14:30:00,24.93,24.99,24.8,24.99,50755.0,21.3301,21.3814,21.2188,21.3814,50755.0
2020-09-08 15:00:00,24.98,25.05,24.8,25.05,79125.0,21.3728,21.4327,21.2188,21.4327,79125.0
2020-09-08 15:30:00,25.04,25.08,24.86,24.99,294688.0,21.4242,21.4584,21.2702,21.3814,294688.0
2020-09-09 09:30:00,25.16,25.59,24.74,24.97,68055.0,21.5268,21.8948,21.1675,21.3643,68055.0
2020-09-09 10:00:00,24.99,25.02,24.8,24.82,39224.0,21.3814,21.4071,21.2188,21.2359,39224.0
2020-09-09 10:30:00,24.83,24.97,24.8,24.96,23682.0,21.2445,21.3643,21.2188,21.3557,23682.0
2020-09-09 11:00:00,25.01,25.08,24.93,25.06,16592.0,21.3985,21.4584,21.3301,21.4413,16592.0
2020-09-09 11:30:00,25.05,25.05,24.93,25.01,16110.0,21.4327,21.4327,21.3301,21.3985,16110.0
2020-09-09 12:00:00,25.0,25.11,25.0,25.1,18457.0,21.3899,21.4841,21.3899,21.4755,18457.0
2020-09-09 12:30:00,25.1,25.18,25.1,25.16,12059.0,21.4755,21.544,21.4755,21.5268,12059.0
2020-09-09 13:00:00,25.16,25.33,25.16,25.31,22674.0,21.5268,21.6723,21.5268,21.6552,22674.0
2020-09-09 13:30:00,25.32,25.32,25.14,25.21,40823.0,21.6637,21.6637,21.5097,21.5696,40823.0
2020-09-09 14:00:00,25.21,25.29,25.16,25.21,32159.0,21.5696,21.6381,21.5268,21.5696,32159.0
2020-09-09 14:30:00,25.22,25.45,25.22,25.38,52298.0,21.5782,21.775,21.5782,21.7151,52298.0
2020-09-09 15:00:00,25.38,25.51,25.38,25.5,75603.0,21.7151,21.8263,21.7151,21.8177,75603.0
2020-09-09 15:30:00,25.5,25.66,25.48,25.6,268857.0,21.8177,21.9546,21.8006,21.9033,268857.0
2020-09-10 09:30:00,25.8,26.19,25.55,26.15,44634.0,22.0744,22.4081,21.8605,22.3739,44634.0
2020-09-10 10:00:00,26.17,26.26,25.77,25.9,36126.0,22.391,22.468,22.0488,22.16,36126.0
2020-09-10 10:30:00,25.91,26.08,25.81,25.87,50192.0,22.1685,22.314,22.083,22.1343,50192.0
2020-09-10 11:00:00,25.87,25.96,25.79,25.94,41732.0,22.1343,22.2113,22.0659,22.1942,41732.0
2020-09-10 11:30:00,25.93,25.95,25.79,25.79,31739.0,22.1857,22.2028,22.0659,22.0659,31739.0
2020-09-10 12:00:00,25.79,25.81,25.61,25.68,32262.0,22.0659,22.083,21.9119,21.9718,32262.0
2020-09-10 12:30:00,25.66,25.67,25.48,25.63,21389.0,21.9546,21.9632,21.8006,21.929,21389.0
2020-09-10 13:00:00,25.63,25.7,25.62,25.64,20098.0,21.929,21.9889,21.9204,21.9375,20098.0
2020-09-10 13:30:00,25.64,25.7,25.54,25.54,39828.0,21.9375,21.9889,21.852,21.852,39828.0
2020-09-10 14:00:00,25.52,25.58,25.37,25.37,65082.0,21.8349,21.8862,21.7065,21.7065,65082.0
2020-09-10 14:30:00,25.38,25.59,25.34,25.58,130357.0,21.7151,21.8948,21.6809,21.8862,130357.0
2020-09-10 15:00:00,25.56,25.62,25.37,25.47,169219.0,21.8691,21.9204,21.7065,21.7921,169219.0
2020-09-10 15:30:00,25.43,25.43,25.23,25.28,130917.0,21.7579,21.7579,21.5867,21.6295,130917.0
2020-09-11 09:30:00,25.54,25.54,25.27,25.35,24280.0,21.852,21.852,21.621,21.6894,24280.0
2020-09-11 10:00:00,25.36,25.8,25.36,25.74,49929.0,21.698,22.0744,21.698,22.0231,49929.0
2020-09-11 10:30:00,25.74,25.9,25.6,25.74,56977.0,22.0231,22.16,21.9033,22.0231,56977.0
2020-09-11 11:00:00,25.77,25.84,25.73,25.77,45235.0,22.0488,22.1086,22.0145,22.0488,45235.0
2020-09-11 11:30:00,25.76,25.82,25.7,25.81,37190.0,22.0402,22.0915,21.9889,22.083,37190.0
2020-09-11 12:00:00,25.79,25.91,25.72,25.83,31373.0,22.0659,22.1685,22.006,22.1001,31373.0
2020-09-11 12:30:00,25.75,25.88,25.72,25.74,67354.0,22.0316,22.1429,22.006,22.0231,67354.0
2020-09-11 13:00:00,25.75,25.8,25.58,25.61,126885.0,22.0316,22.0744,21.8862,21.9119,126885.0
2020-09-11 13:30:00,25.62,25.75,25.52,25.56,164835.0,21.9204,22.0316,21.8349,21.8691,164835.0
2020-09-11 14:00:00,25.57,25.7,25.39,25.39,123983.0,21.8776,21.9889,21.7236,21.7236,123983.0
2020-09-11 14:30:00,25.4,25.52,25.38,25.46,27187.0,21.7322,21.8349,21.7151,21.7835,27187.0
2020-09-11 15:00:00,25.45,25.45,25.28,25.38,60458.0,21.775,21.775,21.6295,21.7151,60458.0
2020-09-11 15:30:00,25.4,25.42,25.13,25.18,239370.0,21.7322,21.7493,21.5012,21.544,239370.0
2020-09-14 09:30:00,25.35,25.48,25.05,25.41,62323.0,21.6894,21.8006,21.4327,21.7407,62323.0
2020-09-14 10:00:00,25.41,25.51,25.33,25.47,48239.0,21.7407,21.8263,21.6723,21.7921,48239.0
2020-09-14 10:30:00,25.47,25.47,25.25,25.32,57423.0,21.7921,21.7921,21.6038,21.6637,57423.0
2020-09-14 11:00:00,25.33,25.51,25.33,25.5,44169.0,21.6723,21.8263,21.6723,21.8177,44169.0
2020-09-14 11:30:00,25.49,25.65,25.49,25.64,77768.0,21.8092,21.9461,21.8092,21.9375,77768.0
2020-09-14 12:00:00,25.65,25.79,25.6,25.77,169376.0,21.9461,22.0659,21.9033,22.0488,169376.0
2020-09-14 12:30:00,25.77,25.83,25.55,25.57,68236.0,22.0488,22.1001,21.8605,21.8776,68236.0
2020-09-14 13:00:00,25.55,25.62,25.5,25.53,25646.0,21.8605,21.9204,21.8177,21.8434,25646.0
2020-09-14 13:30:00,25.51,25.53,25.42,25.52,26393.0,21.8263,21.8434,21.7493,21.8349,26393.0
2020-09-14 14:00:00,25.52,25.61,25.52,25.57,20573.0,21.8349,21.9119,21.8349,21.8776,20573.0
2020-09-14 14:30:00,25.58,25.67,25.52,25.56,30629.0,21.8862,21.9632,21.8349,21.8691,30629.0
2020-09-14 15:00:00,25.56,25.69,25.55,25.61,33079.0,21.8691,21.9803,21.8605,21.9119,33079.0
2020-09-14 15:30:00,25.61,25.62,25.51,25.53,130793.0,21.9119,21.9204,21.8263,21.8434,130793.0
2020-09-15 09:30:00,25.71,25.78,25.5,25.55,54813.0,21.9974,22.0573,21.8177,21.8605,54813.0
2020-09-15 10:00:00,25.55,25.77,25.54,25.72,32851.0,21.8605,22.0488,21.852,22.006,32851.0
2020-09-15 10:30:00,25.71,25.78,25.67,25.77,26010.0,21.9974,22.0573,21.9632,22.0488,26010.0
2020-09-15 11:00:00,25.77,25.87,25.77,25.85,30037.0,22.0488,22.1343,22.0488,22.1172,30037.0
2020-09-15 11:30:00,25.85,25.87,25.66,25.67,21071.0,22.1172,22.1343,21.9546,21.9632,21071.0
2020-09-15 12:00:00,25.68,25.82,25.68,25.8,30576.0,21.9718,22.0915,21.9718,22.0744,30576.0
2020-09-15 12:30:00,25.79,25.93,25.79,25.91,30693.0,22.0659,22.1857,22.0659,22.1685,30693.0
2020-09-15 13:00:00,25.92,26.0,25.9,25.94,32677.0,22.1771,22.2455,22.16,22.1942,32677.0
2020-09-15 13:30:00,25.94,26.04,25.82,25.84,50401.0,22.1942,22.2798,22.0915,22.1086,50401.0
2020-09-15 14:00:00,25.85,25.88,25.77,25.82,23459.0,22.1172,22.1429,22.0488,22.0915,23459.0
2020-09-15 14:30:00,25.82,25.92,25.8,25.89,36667.0,22.0915,22.1771,22.0744,22.1514,36667.0
2020-09-15 15:00:00,25.89,25.9,25.8,25.84,46554.0,22.1514,22.16,22.0744,22.1086,46554.0
2020-09-15 15:30:00,25.84,25.87,25.75,25.8,137404.0,22.1086,22.1343,22.0316,22.0744,137404.0
2020-09-16 09:30:00,25.99,26.17,25.65,25.78,68197.0,22.237,22.391,21.9461,22.0573,68197.0
2020-09-16 10:00:00,25.81,26.07,25.81,26.03,67921.0,22.083,22.3054,22.083,22.2712,67921.0
2020-09-16 10:30:00,26.02,26.12,25.98,26.09,100148.0,22.2627,22.3482,22.2284,22.3225,100148.0
2020-09-16 11:00:00,26.09,26.21,26.06,26.15,96489.0,22.3225,22.4252,22.2969,22.3739,96489.0
2020-09-16 11:30:00,26.16,26.18,26.08,26.13,35919.0,22.3824,22.3996,22.314,22.3568,35919.0
2020-09-16 12:00:00,26.13,26.19,26.08,26.19,16510.0,22.3568,22.4081,22.314,22.4081,16510.0
2020-09-16 12:30:00,26.19,26.2,26.1,26.18,30064.0,22.4081,22.4167,22.3311,22.3996,30064.0
2020-09-16 13:00:00,26.18,26.21,26.14,26.19,67019.0,22.3996,22.4252,22.3653,22.4081,67019.0
2020-09-16 13:30:00,26.19,26.22,25.99,26.0,33184.0,22.4081,22.4338,22.237,22.2455,33184.0
2020-09-16 14:00:00,26.0,26.12,26.0,26.06,32883.0,22.2455,22.3482,22.2455,22.2969,32883.0
2020-09-16 14:30:00,26.07,26.19,25.95,25.98,56409.0,22.3054,22.4081,22.2028,22.2284,56409.0
2020-09-16 15:00:00,25.98,26.0,25.78,25.78,69786.0,22.2284,22.2455,22.0573,22.0573,69786.0
2020-09-16 15:30:00,25.78,25.94,25.72,25.8,118580.0,22.0573,22.1942,22.006,22.0744,118580.0
2020-09-17 09:30:00,25.3,25.3,24.89,24.99,45092.0,21.6466,21.6466,21.2958,21.3814,45092.0
2020-09-17 10:00:00,24.99,25.06,24.91,24.98,42288.0,21.3814,21.4413,21.3129,21.3728,42288.0
2020-09-17 10:30:00,24.97,25.09,24.95,24.99,25583.0,21.3643,21.467,21.3472,21.3814,25583.0
2020-09-17 11:00:00,25.0,25.1,25.0,25.02,74809.0,21.3899,21.4755,21.3899,21.4071,74809.0
2020-09-17 11:30:00,25.02,25.03,24.96,25.0,67259.0,21.4071,21.4156,21.3557,21.3899,67259.0
2020-09-17 12:00:00,25.0,25.03,24.78,24.84,30630.0,21.3899,21.4156,21.2017,21.2531,30630.0
2020-09-17 12:30:00,24.84,24.93,24.83,24.9,28777.0,21.2531,21.3301,21.2445,21.3044,28777.0
2020-09-17 13:00:00,24.9,24.95,24.84,24.94,20585.0,21.3044,21.3472,21.2531,21.3386,20585.0
2020-09-17 13:30:00,24.93,24.99,24.86,24.99,20698.0,21.3301,21.3814,21.2702,21.3814,20698.0
2020-09-17 14:00:00,25.0,25.05,24.93,24.93,64578.0,21.3899,21.4327,21.3301,21.3301,64578.0
2020-09-17 14:30:00,24.93,24.97,24.88,24.92,24819.0,21.3301,21.3643,21.2873,21.3215,24819.0
2020-09-17 15:00:00,24.94,24.96,24.84,24.87,30936.0,21.3386,21.3557,21.2531,21.2787,30936.0
2020-09-17 15:30:00,24.86,25.01,24.85,24.9,167142.0,21.2702,21.3985,21.2616,21.3044,167142.0
2020-09-18 09:30:00,24.99,25.11,24.85,24.96,39110.0,21.3814,21.4841,21.2616,21.3557,39110.0
2020-09-18 10:00:00,24.96,25.1,24.8,25.1,43119.0,21.3557,21.4755,21.2188,21.4755,43119.0
2020-09-18 10:30:00,25.1,25.1,24.88,24.88,53946.0,21.4755,21.4755,21.2873,21.2873,53946.0
2020-09-18 11:00:00,24.89,24.92,24.75,24.81,30481.0,21.2958,21.3215,21.176,21.2274,30481.0
2020-09-18 11:30:00,24.79,24.86,24.69,24.78,50903.0,21.2103,21.2702,21.1247,21.2017,50903.0
2020-09-18 12:00:00,24.78,24.8,24.68,24.79,20418.0,21.2017,21.2188,21.1162,21.2103,20418.0
2020-09-18 12:30:00,24.78,24.8,24.72,24.79,9919.0,21.2017,21.2188,21.1504,21.2103,9919.0
2020-09-18 13:00:00,24.8,24.84,24.66,24.66,15392.0,21.2188,21.2531,21.099,21.099,15392.0
2020-09-18 13:30:00,24.64,24.67,24.58,24.65,31509.0,21.0819,21.1076,21.0306,21.0905,31509.0
2020-09-18 14:00:00,24.64,24.78,24.61,24.75,25490.0,21.0819,21.2017,21.0563,21.176,25490.0
2020-09-18 14:30:00,24.75,24.83,24.71,24.81,21319.0,21.176,21.2445,21.1418,21.2274,21319.0
2020-09-18 15:00:00,24.83,24.88,24.78,24.85,31344.0,21.2445,21.2873,21.2017,21.2616,31344.0
2020-09-18 15:30:00,24.85,24.87,24.59,24.78,304684.0,21.2616,21.2787,21.0392,21.2017,304684.0
2020-09-21 09:30:00,24.11,24.56,24.07,24.54,95525.0,20.6285,21.0135,20.5942,20.9964,95525.0
2020-09-21 10:00:00,24.55,24.66,24.15,24.16,93715.0,21.0049,21.099,20.6627,20.6712,93715.0
2020-09-21 10:30:00,24.15,24.25,24.04,24.09,38806.0,20.6627,20.7482,20.5686,20.6114,38806.0
2020-09-21 11:00:00,24.04,24.22,24.04,24.17,34678.0,20.5686,20.7226,20.5686,20.6798,34678.0
2020-09-21 11:30:00,24.16,24.26,24.07,24.26,22345.0,20.6712,20.7568,20.5942,20.7568,22345.0
2020-09-21 12:00:00,24.27,24.4,24.27,24.36,23132.0,20.7654,20.8766,20.7654,20.8424,23132.0
2020-09-21 12:30:00,24.35,24.37,24.23,24.26,25696.0,20.8338,20.8509,20.7311,20.7568,25696.0
2020-09-21 13:00:00,24.27,24.44,24.25,24.44,28440.0,20.7654,20.9108,20.7482,20.9108,28440.0
2020-09-21 13:30:00,24.44,24.44,24.29,24.39,21989.0,20.9108,20.9108,20.7825,20.868,21989.0
2020-09-21 14:00:00,24.39,24.48,24.37,24.44,41150.0,20.868,20.945,20.8509,20.9108,41150.0
2020-09-21 14:30:00,24.44,24.44,24.31,24.43,39355.0,20.9108,20.9108,20.7996,20.9023,39355.0
2020-09-21 15:00:00,24.41,24.57,24.4,24.54,73652.0,20.8851,21.022,20.8766,20.9964,73652.0
2020-09-21 15:30:00,24.55,24.6,24.49,24.53,163591.0,21.0049,21.0477,20.9536,20.9878,163591.0
2020-09-22 09:30:00,24.65,24.8,24.37,24.38,38343.0,21.0905,21.2188,20.8509,20.8595,38343.0
2020-09-22 10:00:00,24.4,24.5,24.32,24.37,36644.0,20.8766,20.9621,20.8081,20.8509,36644.0
2020-09-22 10:30:00,24.36,24.37,24.09,24.1,32830.0,20.8424,20.8509,20.6114,20.6199,32830.0
2020-09-22 11:00:00,24.08,24.21,24.01,24.11,46977.0,20.6028,20.714,20.5429,20.6285,46977.0
2020-09-22 11:30:00,24.1,24.13,24.02,24.13,16026.0,20.6199,20.6456,20.5515,20.6456,16026.0
2020-09-22 12:00:00,24.13,24.19,24.12,24.14,11815.0,20.6456,20.6969,20.637,20.6541,11815.0
2020-09-22 12:30:00,24.15,24.16,24.09,24.14,22920.0,20.6627,20.6712,20.6114,20.6541,22920.0
2020-09-22 13:00:00,24.15,24.22,24.13,24.21,19272.0,20.6627,20.7226,20.6456,20.714,19272.0
2020-09-22 13:30:00,24.21,24.29,24.17,24.29,18875.0,20.714,20.7825,20.6798,20.7825,18875.0
2020-09-22 14:00:00,24.29,24.35,24.26,24.29,21073.0,20.7825,20.8338,20.7568,20.7825,21073.0
2020-09-22 14:30:00,24.31,24.37,24.31,24.33,16703.0,20.7996,20.8509,20.7996,20.8167,16703.0
2020-09-22 15:00:00,24.33,24.47,24.31,24.45,37391.0,20.8167,20.9365,20.7996,20.9194,37391.0
2020-09-22 15:30:00,24.44,24.59,24.4,24.57,150324.0,20.9108,21.0392,20.8766,21.022,150324.0
2020-09-23 09:30:00,24.57,24.78,24.43,24.69,49122.0,21.022,21.2017,20.9023,21.1247,49122.0
2020-09-23 10:00:00,24.68,24.76,24.67,24.71,22797.0,21.1162,21.1846,21.1076,21.1418,22797.0
2020-09-23 10:30:00,24.72,24.84,24.67,24.75,23652.0,21.1504,21.2531,21.1076,21.176,23652.0
2020-09-23 11:00:00,24.77,24.84,24.66,24.66,13413.0,21.1932,21.2531,21.099,21.099,13413.0
2020-09-23 11:30:00,24.64,24.64,24.49,24.52,10667.0,21.0819,21.0819,20.9536,20.9793,10667.0
2020-09-23 12:00:00,24.51,24.59,24.46,24.58,82347.0,20.9707,21.0392,20.9279,21.0306,82347.0
2020-09-23 12:30:00,24.59,24.65,24.52,24.62,56806.0,21.0392,21.0905,20.9793,21.0648,56806.0
2020-09-23 13:00:00,24.62,24.68,24.56,24.58,19642.0,21.0648,21.1162,21.0135,21.0306,19642.0
2020-09-23 13:30:00,24.58,24.59,24.34,24.34,140579.0,21.0306,21.0392,20.8253,20.8253,140579.0
2020-09-23 14:00:00,24.34,24.34,24.15,24.21,56573.0,20.8253,20.8253,20.6627,20.714,56573.0
2020-09-23 14:30:00,24.21,24.22,24.02,24.03,20845.0,20.714,20.7226,20.5515,20.56,20845.0
2020-09-23 15:00:00,24.04,24.11,23.96,24.11,33079.0,20.5686,20.6285,20.5001,20.6285,33079.0
2020-09-23 15:30:00,24.1,24.21,24.06,24.1,157094.0,20.6199,20.714,20.5857,20.6199,157094.0
2020-09-24 09:30:00,24.15,24.15,23.63,23.83,58018.0,20.6627,20.6627,20.2178,20.3889,58018.0
2020-09-24 10:00:00,23.84,23.99,23.63,23.66,44153.0,20.3975,20.5258,20.2178,20.2434,44153.0
2020-09-24 10:30:00,23.67,23.69,23.55,23.65,43232.0,20.252,20.2691,20.1493,20.2349,43232.0
2020-09-24 11:00:00,23.65,23.71,23.53,23.66,50604.0,20.2349,20.2862,20.1322,20.2434,50604.0
2020-09-24 11:30:00,23.66,23.74,23.64,23.72,29850.0,20.2434,20.3119,20.2263,20.2948,29850.0
2020-09-24 12:00:00,23.73,23.85,23.71,23.82,21159.0,20.3033,20.406,20.2862,20.3803,21159.0
2020-09-24 12:30:00,23.8,23.81,23.71,23.8,22990.0,20.3632,20.3718,20.2862,20.3632,22990.0
2020-09-24 13:00:00,23.78,23.96,23.78,23.93,17778.0,20.3461,20.5001,20.3461,20.4745,17778.0
2020-09-24 13:30:00,23.92,23.98,23.81,23.83,20877.0,20.4659,20.5172,20.3718,20.3889,20877.0
2020-09-24 14:00:00,23.83,23.83,23.72,23.73,46953.0,20.3889,20.3889,20.2948,20.3033,46953.0
2020-09-24 14:30:00,23.73,23.79,23.56,23.56,53153.0,20.3033,20.3547,20.1579,20.1579,53153.0
2020-09-24 15:00:00,23.56,23.66,23.48,23.55,70285.0,20.1579,20.2434,20.0894,20.1493,70285.0
2020-09-24 15:30:00,23.54,23.66,23.5,23.58,160794.0,20.1408,20.2434,20.1066,20.175,160794.0
2020-09-25 09:30:00,23.48,23.84,23.48,23.7,24018.0,20.0894,20.3975,20.0894,20.2777,24018.0
2020-09-25 10:00:00,23.72,23.78,23.53,23.72,69076.0,20.2948,20.3461,20.1322,20.2948,69076.0
2020-09-25 10:30:00,23.73,23.76,23.61,23.67,47071.0,20.3033,20.329,20.2007,20.252,47071.0
2020-09-25 11:00:00,23.69,23.74,23.6,23.69,19820.0,20.2691,20.3119,20.1921,20.2691,19820.0
2020-09-25 11:30:00,23.7,23.78,23.61,23.62,22525.0,20.2777,20.3461,20.2007,20.2092,22525.0
2020-09-25 12:00:00,23.64,23.91,23.63,23.85,86009.0,20.2263,20.4573,20.2178,20.406,86009.0
2020-09-25 12:30:00,23.84,23.97,23.83,23.9,29712.0,20.3975,20.5087,20.3889,20.4488,29712.0
2020-09-25 13:00:00,23.9,23.92,23.86,23.87,40087.0,20.4488,20.4659,20.4146,20.4231,40087.0
2020-09-25 13:30:00,23.88,23.88,23.79,23.85,21746.0,20.4317,20.4317,20.3547,20.406,21746.0
2020-09-25 14:00:00,23.86,23.88,23.75,23.75,65870.0,20.4146,20.4317,20.3205,20.3205,65870.0
2020-09-25 14:30:00,23.76,23.82,23.73,23.79,86309.0,20.329,20.3803,20.3033,20.3547,86309.0
2020-09-25 15:00:00,23.8,23.84,23.78,23.8,106359.0,20.3632,20.3975,20.3461,20.3632,106359.0
2020-09-25 15:30:00,23.79,23.8,23.59,23.69,253819.0,20.3547,20.3632,20.1836,20.2691,253819.0
2020-09-28 09:30:00,24.04,24.61,24.04,24.46,57820.0,20.5686,21.0563,20.5686,20.9279,57820.0
2020-09-28 10:00:00,24.49,24.71,24.41,24.7,50438.0,20.9536,21.1418,20.8851,21.1333,50438.0
2020-09-28 10:30:00,24.7,24.82,24.67,24.71,21572.0,21.1333,21.2359,21.1076,21.1418,21572.0
2020-09-28 11:00:00,24.72,24.85,24.72,24.82,19116.0,21.1504,21.2616,21.1504,21.2359,19116.0
2020-09-28 11:30:00,24.84,24.87,24.73,24.76,19933.0,21.2531,21.2787,21.1589,21.1846,19933.0
2020-09-28 12:00:00,24.79,24.82,24.73,24.8,16172.0,21.2103,21.2359,21.1589,21.2188,16172.0
2020-09-28 12:30:00,24.81,24.82,24.73,24.73,18062.0,21.2274,21.2359,21.1589,21.1589,18062.0
2020-09-28 13:00:00,24.73,24.8,24.71,24.76,15831.0,21.1589,21.2188,21.1418,21.1846,15831.0
2020-09-28 13:30:00,24.77,24.85,24.75,24.82,17897.0,21.1932,21.2616,21.176,21.2359,17897.0
2020-09-28 14:00:00,24.83,24.83,24.74,24.82,28341.0,21.2445,21.2445,21.1675,21.2359,28341.0
2020-09-28 14:30:00,24.82,24.84,24.77,24.81,18312.0,21.2359,21.2531,21.1932,21.2274,18312.0
2020-09-28 15:00:00,24.81,24.82,24.72,24.79,24733.0,21.2274,21.2359,21.1504,21.2103,24733.0
2020-09-28 15:30:00,24.78,24.82,24.7,24.73,62897.0,21.2017,21.2359,21.1333,21.1589,62897.0
2020-09-29 09:30:00,24.8,24.8,24.56,24.73,28060.0,21.2188,21.2188,21.0135,21.1589,28060.0
2020-09-29 10:00:00,24.75,24.87,24.71,24.84,30429.0,21.176,21.2787,21.1418,21.2531,30429.0
2020-09-29 10:30:00,24.84,24.88,24.64,24.65,23598.0,21.2531,21.2873,21.0819,21.0905,23598.0
2020-09-29 11:00:00,24.64,24.73,24.59,24.67,24124.0,21.0819,21.1589,21.0392,21.1076,24124.0
2020-09-29 11:30:00,24.67,24.72,24.63,24.69,20928.0,21.1076,21.1504,21.0734,21.1247,20928.0
2020-09-29 12:00:00,24.67,24.81,24.64,24.8,27266.0,21.1076,21.2274,21.0819,21.2188,27266.0
2020-09-29 12:30:00,24.8,24.81,24.69,24.71,18663.0,21.2188,21.2274,21.1247,21.1418,18663.0
2020-09-29 13:00:00,24.71,24.72,24.6,24.65,14133.0,21.1418,21.1504,21.0477,21.0905,14133.0
2020-09-29 13:30:00,24.66,24.77,24.63,24.76,14313.0,21.099,21.1932,21.0734,21.1846,14313.0
2020-09-29 14:00:00,24.77,24.79,24.74,24.79,20033.0,21.1932,21.2103,21.1675,21.2103,20033.0
2020-09-29 14:30:00,24.79,24.87,24.67,24.69,47954.0,21.2103,21.2787,21.1076,21.1247,47954.0
2020-09-29 15:00:00,24.69,24.76,24.66,24.75,58792.0,21.1247,21.1846,21.099,21.176,58792.0
2020-09-29 15:30:00,24.76,24.77,24.6,24.62,93224.0,21.1846,21.1932,21.0477,21.0648,93224.0
2020-09-30 09:30:00,24.57,24.86,24.57,24.81,49294.0,21.022,21.2702,21.022,21.2274,49294.0
2020-09-30 10:00:00,24.81,24.91,24.81,24.83,23067.0,21.2274,21.3129,21.2274,21.2445,23067.0
2020-09-30 10:30:00,24.85,24.88,24.77,24.78,11990.0,21.2616,21.2873,21.1932,21.2017,11990.0
2020-09-30 11:00:00,24.77,24.84,24.76,24.8,9394.0,21.1932,21.2531,21.1846,21.2188,9394.0
2020-09-30 11:30:00,24.79,24.79,24.64,24.65,14689.0,21.2103,21.2103,21.0819,21.0905,14689.0
2020-09-30 12:00:00,24.65,24.83,24.65,24.81,23863.0,21.0905,21.2445,21.0905,21.2274,23863.0
2020-09-30 12:30:00,24.8,24.85,24.79,24.83,25916.0,21.2188,21.2616,21.2103,21.2445,25916.0
2020-09-30 13:00:00,24.81,24.84,24.75,24.84,12299.0,21.2274,21.2531,21.176,21.2531,12299.0
2020-09-30 13:30:00,24.84,24.86,24.8,24.83,16633.0,21.2531,21.2702,21.2188,21.2445,16633.0
2020-09-30 14:00:00,24.83,24.88,24.65,24.73,27159.0,21.2445,21.2873,21.0905,21.1589,27159.0
2020-09-30 14:30:00,24.7,24.73,24.53,24.68,17565.0,21.1333,21.1589,20.9878,21.1162,17565.0
2020-09-30 15:00:00,24.66,24.7,24.47,24.56,26764.0,21.099,21.1333,20.9365,21.0135,26764.0
2020-09-30 15:30:00,24.55,24.73,24.52,24.67,63364.0,21.0049,21.1589,20.9793,21.1076,63364.0
2020-10-01 09:30:00,24.95,25.11,24.56,24.9,115242.0,21.3472,21.4841,21.0135,21.3044,115242.0
2020-10-01 10:00:00,24.89,24.93,24.74,24.84,24792.0,21.2958,21.3301,21.1675,21.2531,24792.0
2020-10-01 10:30:00,24.83,24.91,24.8,24.9,59037.0,21.2445,21.3129,21.2188,21.3044,59037.0
2020-10-01 11:00:00,24.91,24.95,24.84,24.87,27036.0,21.3129,21.3472,21.2531,21.2787,27036.0
2020-10-01 11:30:00,24.86,24.91,24.85,24.87,13871.0,21.2702,21.3129,21.2616,21.2787,13871.0
2020-10-01 12:00:00,24.85,24.88,24.8,24.88,18920.0,21.2616,21.2873,21.2188,21.2873,18920.0
2020-10-01 12:30:00,24.88,24.95,24.86,24.9,22444.0,21.2873,21.3472,21.2702,21.3044,22444.0
2020-10-01 13:00:00,24.92,25.02,24.9,24.98,24152.0,21.3215,21.4071,21.3044,21.3728,24152.0
2020-10-01 13:30:00,24.98,24.99,24.79,24.82,48181.0,21.3728,21.3814,21.2103,21.2359,48181.0
2020-10-01 14:00:00,24.82,24.85,24.68,24.83,59006.0,21.2359,21.2616,21.1162,21.2445,59006.0
2020-10-01 14:30:00,24.83,24.92,24.82,24.86,50437.0,21.2445,21.3215,21.2359,21.2702,50437.0
2020-10-01 15:00:00,24.87,24.9,24.71,24.73,49769.0,21.2787,21.3044,21.1418,21.1589,49769.0
2020-10-01 15:30:00,24.74,24.89,24.67,24.88,125874.0,21.1675,21.2958,21.1076,21.2873,125874.0
2020-10-02 09:30:00,24.21,25.01,24.21,24.94,37043.0,20.714,21.3985,20.714,21.3386,37043.0
2020-10-02 10:00:00,24.96,25.12,24.91,24.98,17187.0,21.3557,21.4926,21.3129,21.3728,17187.0
2020-10-02 10:30:00,25.02,25.07,24.9,25.02,30442.0,21.4071,21.4498,21.3044,21.4071,30442.0
2020-10-02 11:00:00,25.01,25.22,24.98,25.22,13982.0,21.3985,21.5782,21.3728,21.5782,13982.0
2020-10-02 11:30:00,25.21,25.24,25.09,25.15,20946.0,21.5696,21.5953,21.467,21.5183,20946.0
2020-10-02 12:00:00,25.11,25.5,25.06,25.42,20677.0,21.4841,21.8177,21.4413,21.7493,20677.0
2020-10-02 12:30:00,25.42,25.58,25.42,25.53,19121.0,21.7493,21.8862,21.7493,21.8434,19121.0
2020-10-02 13:00:00,25.49,25.54,25.42,25.52,18953.0,21.8092,21.852,21.7493,21.8349,18953.0
2020-10-02 13:30:00,25.52,25.55,25.32,25.37,39637.0,21.8349,21.8605,21.6637,21.7065,39637.0
2020-10-02 14:00:00,25.38,25.54,25.37,25.49,39644.0,21.7151,21.852,21.7065,21.8092,39644.0
2020-10-02 14:30:00,25.5,25.52,25.44,25.47,20273.0,21.8177,21.8349,21.7664,21.7921,20273.0
2020-10-02 15:00:00,25.46,25.48,25.37,25.42,18142.0,21.7835,21.8006,21.7065,21.7493,18142.0
2020-10-02 15:30:00,25.42,25.45,25.29,25.3,67065.0,21.7493,21.775,21.6381,21.6466,67065.0
2020-10-05 09:30:00,25.61,25.77,25.49,25.68,36985.0,21.9119,22.0488,21.8092,21.9718,36985.0
2020-10-05 10:00:00,25.68,25.75,25.51,25.71,16708.0,21.9718,22.0316,21.8263,21.9974,16708.0
2020-10-05 10:30:00,25.74,25.88,25.72,25.87,16370.0,22.0231,22.1429,22.006,22.1343,16370.0
2020-10-05 11:00:00,25.86,25.94,25.76,25.78,20518.0,22.1258,22.1942,22.0402,22.0573,20518.0
2020-10-05 11:30:00,25.76,25.88,25.73,25.86,20500.0,22.0402,22.1429,22.0145,22.1258,20500.0
2020-10-05 12:00:00,25.89,25.98,25.88,25.98,21711.0,22.1514,22.2284,22.1429,22.2284,21711.0
2020-10-05 12:30:00,25.98,26.05,25.96,26.02,27194.0,22.2284,22.2883,22.2113,22.2627,27194.0
2020-10-05 13:00:00,26.02,26.05,25.94,25.94,22957.0,22.2627,22.2883,22.1942,22.1942,22957.0
2020-10-05 13:30:00,25.94,25.96,25.85,25.91,53245.0,22.1942,22.2113,22.1172,22.1685,53245.0
2020-10-05 14:00:00,25.9,25.98,25.85,25.88,28778.0,22.16,22.2284,22.1172,22.1429,28778.0
2020-10-05 14:30:00,25.88,25.95,25.87,25.94,40745.0,22.1429,22.2028,22.1343,22.1942,40745.0
2020-10-05 15:00:00,25.93,25.98,25.88,25.96,47063.0,22.1857,22.2284,22.1429,22.2113,47063.0
2020-10-05 15:30:00,25.96,26.03,25.95,26.01,87472.0,22.2113,22.2712,22.2028,22.2541,87472.0
2020-10-06 09:30:00,25.83,26.08,25.8,25.84,53558.0,22.1001,22.314,22.0744,22.1086,53558.0
2020-10-06 10:00:00,25.86,26.21,25.86,26.06,111596.0,22.1258,22.4252,22.1258,22.2969,111596.0
2020-10-06 10:30:00,26.06,26.13,25.92,25.97,45144.0,22.2969,22.3568,22.1771,22.2199,45144.0
2020-10-06 11:00:00,25.97,25.99,25.91,25.98,39096.0,22.2199,22.237,22.1685,22.2284,39096.0
2020-10-06 11:30:00,25.96,26.11,25.95,26.05,51071.0,22.2113,22.3397,22.2028,22.2883,51071.0
2020-10-06 12:00:00,26.04,26.09,26.0,26.04,43454.0,22.2798,22.3225,22.2455,22.2798,43454.0
2020-10-06 12:30:00,26.04,26.04,25.97,26.03,23414.0,22.2798,22.2798,22.2199,22.2712,23414.0
2020-10-06 13:00:00,26.04,26.14,26.02,26.1,67865.0,22.2798,22.3653,22.2627,22.3311,67865.0
2020-10-06 13:30:00,26.1,26.21,26.08,26.21,33770.0,22.3311,22.4252,22.314,22.4252,33770.0
2020-10-06 14:00:00,26.21,26.36,26.2,26.36,25369.0,22.4252,22.5536,22.4167,22.5536,25369.0
2020-10-06 14:30:00,26.36,26.4,25.74,25.88,58058.0,22.5536,22.5878,22.0231,22.1429,58058.0
2020-10-06 15:00:00,25.86,25.87,25.67,25.85,28364.0,22.1258,22.1343,21.9632,22.1172,28364.0
2020-10-06 15:30:00,25.85,25.98,25.67,25.78,126883.0,22.1172,22.2284,21.9632,22.0573,126883.0
2020-10-07 09:30:00,25.99,26.21,25.93,26.08,54156.0,22.237,22.4252,22.1857,22.314,54156.0
2020-10-07 10:00:00,26.06,26.2,25.99,26.11,23384.0,22.2969,22.4167,22.237,22.3397,23384.0
2020-10-07 10:30:00,26.03,26.03,25.84,25.84,30221.0,22.2712,22.2712,22.1086,22.1086,30221.0
2020-10-07 11:00:00,25.84,25.87,25.71,25.75,34817.0,22.1086,22.1343,21.9974,22.0316,34817.0
2020-10-07 11:30:00,25.74,25.77,25.69,25.7,14975.0,22.0231,22.0488,21.9803,21.9889,14975.0
2020-10-07 12:00:00,25.71,25.79,25.65,25.66,20863.0,21.9974,22.0659,21.9461,21.9546,20863.0
2020-10-07 12:30:00,25.66,25.76,25.65,25.76,12218.0,21.9546,22.0402,21.9461,22.0402,12218.0
2020-10-07 13:00:00,25.78,25.81,25.73,25.75,29953.0,22.0573,22.083,22.0145,22.0316,29953.0
2020-10-07 13:30:00,25.75,25.85,25.67,25.83,32643.0,22.0316,22.1172,21.9632,22.1001,32643.0
2020-10-07 14:00:00,25.83,25.93,25.75,25.9,53207.0,22.1001,22.1857,22.0316,22.16,53207.0
2020-10-07 14:30:00,25.9,25.92,25.83,25.89,44686.0,22.16,22.1771,22.1001,22.1514,44686.0
2020-10-07 15:00:00,25.89,26.01,25.89,25.98,44786.0,22.1514,22.2541,22.1514,22.2284,44786.0
2020-10-07 15:30:00,25.99,25.99,25.88,25.92,211551.0,22.237,22.237,22.1429,22.1771,211551.0
2020-10-08 09:30:00,26.33,26.49,26.09,26.33,38671.0,22.5279,22.6648,22.3225,22.5279,38671.0
2020-10-08 10:00:00,26.35,26.46,26.25,26.41,24763.0,22.545,22.6391,22.4594,22.5963,24763.0
2020-10-08 10:30:00,26.41,26.6,26.41,26.5,53996.0,22.5963,22.7589,22.5963,22.6733,53996.0
2020-10-08 11:00:00,26.48,26.56,26.43,26.43,16768.0,22.6562,22.7247,22.6135,22.6135,16768.0
2020-10-08 11:30:00,26.43,26.43,26.28,26.4,10983.0,22.6135,22.6135,22.4851,22.5878,10983.0
2020-10-08 12:00:00,26.42,26.5,26.4,26.5,8845.0,22.6049,22.6733,22.5878,22.6733,8845.0
2020-10-08 12:30:00,26.49,26.54,26.46,26.52,9748.0,22.6648,22.7076,22.6391,22.6905,9748.0
2020-10-08 13:00:00,26.52,26.6,26.51,26.57,12361.0,22.6905,22.7589,22.6819,22.7332,12361.0
2020-10-08 13:30:00,26.58,26.64,26.53,26.57,20443.0,22.7418,22.7931,22.699,22.7332,20443.0
2020-10-08 14:00:00,26.59,26.66,26.56,26.59,100972.0,22.7503,22.8102,22.7247,22.7503,100972.0
2020-10-08 14:30:00,26.6,26.6,26.5,26.53,22000.0,22.7589,22.7589,22.6733,22.699,22000.0
2020-10-08 15:00:00,26.51,26.57,26.44,26.56,76607.0,22.6819,22.7332,22.622,22.7247,76607.0
2020-10-08 15:30:00,26.56,26.71,26.55,26.69,178627.0,22.7247,22.853,22.7161,22.8359,178627.0
2020-10-09 09:30:00,26.78,26.89,26.59,26.7,49233.0,22.9129,23.007,22.7503,22.8445,49233.0
2020-10-09 10:00:00,26.66,26.66,26.55,26.6,20843.0,22.8102,22.8102,22.7161,22.7589,20843.0
2020-10-09 10:30:00,26.53,26.59,26.48,26.53,22604.0,22.699,22.7503,22.6562,22.699,22604.0
2020-10-09 11:00:00,26.52,26.64,26.48,26.63,41920.0,22.6905,22.7931,22.6562,22.7846,41920.0
2020-10-09 11:30:00,26.63,26.66,26.55,26.57,12391.0,22.7846,22.8102,22.7161,22.7332,12391.0
2020-10-09 12:00:00,26.55,26.59,26.53,26.54,27753.0,22.7161,22.7503,22.699,22.7076,27753.0
2020-10-09 12:30:00,26.55,26.63,26.5,26.51,25867.0,22.7161,22.7846,22.6733,22.6819,25867.0
2020-10-09 13:00:00,26.51,26.55,26.47,26.55,22391.0,22.6819,22.7161,22.6477,22.7161,22391.0
2020-10-09 13:30:00,26.56,26.63,26.52,26.57,29065.0,22.7247,22.7846,22.6905,22.7332,29065.0
2020-10-09 14:00:00,26.55,26.56,26.51,26.54,14681.0,22.7161,22.7247,22.6819,22.7076,14681.0
2020-10-09 14:30:00,26.54,26.61,26.45,26.49,53027.0,22.7076,22.7675,22.6306,22.6648,53027.0
2020-10-09 15:00:00,26.49,26.58,26.47,26.57,34278.0,22.6648,22.7418,22.6477,22.7332,34278.0
2020-10-09 15:30:00,26.58,26.81,26.55,26.8,247896.0,22.7418,22.9386,22.7161,22.93,247896.0
2020-10-12 09:30:00,27.4,27.48,26.78,27.11,50271.0,23.4434,23.5118,22.9129,23.1953,50271.0
2020-10-12 10:00:00,27.12,27.33,27.06,27.1,40177.0,23.2038,23.3835,23.1525,23.1867,40177.0
2020-10-12 10:30:00,27.1,27.12,26.93,26.96,15718.0,23.1867,23.2038,23.0413,23.0669,15718.0
2020-10-12 11:00:00,26.96,27.09,26.95,27.0,39307.0,23.0669,23.1781,23.0584,23.1011,39307.0
2020-10-12 11:30:00,27.01,27.02,26.89,26.95,16604.0,23.1097,23.1183,23.007,23.0584,16604.0
2020-10-12 12:00:00,26.94,27.02,26.93,27.01,19706.0,23.0498,23.1183,23.0413,23.1097,19706.0
2020-10-12 12:30:00,27.0,27.01,26.91,26.98,11437.0,23.1011,23.1097,23.0241,23.084,11437.0
2020-10-12 13:00:00,26.96,26.96,26.83,26.84,23578.0,23.0669,23.0669,22.9557,22.9642,23578.0
2020-10-12 13:30:00,26.83,26.93,26.83,26.86,16015.0,22.9557,23.0413,22.9557,22.9814,16015.0
2020-10-12 14:00:00,26.88,26.95,26.87,26.92,11143.0,22.9985,23.0584,22.9899,23.0327,11143.0
2020-10-12 14:30:00,26.91,27.01,26.9,27.0,19659.0,23.0241,23.1097,23.0156,23.1011,19659.0
2020-10-12 15:00:00,26.99,27.02,26.96,27.0,57349.0,23.0926,23.1183,23.0669,23.1011,57349.0
2020-10-12 15:30:00,27.0,27.02,26.87,26.9,109580.0,23.1011,23.1183,22.9899,23.0156,109580.0
2020-10-13 09:30:00,27.1,27.19,26.95,27.17,48382.0,23.1867,23.2637,23.0584,23.2466,48382.0
2020-10-13 10:00:00,27.17,27.17,26.83,26.9,18730.0,23.2466,23.2466,22.9557,23.0156,18730.0
2020-10-13 10:30:00,26.9,26.96,26.86,26.96,12000.0,23.0156,23.0669,22.9814,23.0669,12000.0
2020-10-13 11:00:00,26.94,26.95,26.74,26.76,15400.0,23.0498,23.0584,22.8787,22.8958,15400.0
2020-10-13 11:30:00,26.74,26.86,26.69,26.83,42217.0,22.8787,22.9814,22.8359,22.9557,42217.0
2020-10-13 12:00:00,26.84,26.94,26.82,26.91,19066.0,22.9642,23.0498,22.9471,23.0241,19066.0
2020-10-13 12:30:00,26.92,27.0,26.86,27.0,19342.0,23.0327,23.1011,22.9814,23.1011,19342.0
2020-10-13 13:00:00,27.0,27.0,26.78,26.83,25990.0,23.1011,23.1011,22.9129,22.9557,25990.0
2020-10-13 13:30:00,26.82,26.85,26.71,26.75,17109.0,22.9471,22.9728,22.853,22.8872,17109.0
2020-10-13 14:00:00,26.75,26.89,26.72,26.83,21230.0,22.8872,23.007,22.8616,22.9557,21230.0
2020-10-13 14:30:00,26.82,26.83,26.67,26.72,31004.0,22.9471,22.9557,22.8188,22.8616,31004.0
2020-10-13 15:00:00,26.73,26.84,26.73,26.83,42709.0,22.8701,22.9642,22.8701,22.9557,42709.0
2020-10-13 15:30:00,26.82,26.89,26.76,26.77,156776.0,22.9471,23.007,22.8958,22.9044,156776.0
2020-10-14 09:30:00,26.8,27.04,26.72,26.82,27648.0,22.93,23.1354,22.8616,22.9471,27648.0
2020-10-14 10:00:00,26.88,27.0,26.82,26.98,24114.0,22.9985,23.1011,22.9471,23.084,24114.0
2020-10-14 10:30:00,26.95,27.04,26.85,27.02,74657.0,23.0584,23.1354,22.9728,23.1183,74657.0
2020-10-14 11:00:00,27.03,27.21,26.98,27.18,25415.0,23.1268,23.2808,23.084,23.2552,25415.0
2020-10-14 11:30:00,27.2,27.26,27.06,27.08,50062.0,23.2723,23.3236,23.1525,23.1696,50062.0
2020-10-14 12:00:00,27.08,27.09,26.74,26.79,35705.0,23.1696,23.1781,22.8787,22.9215,35705.0
2020-10-14 12:30:00,26.79,26.86,26.74,26.79,20639.0,22.9215,22.9814,22.8787,22.9215,20639.0
2020-10-14 13:00:00,26.78,26.99,26.77,26.94,12065.0,22.9129,23.0926,22.9044,23.0498,12065.0
2020-10-14 13:30:00,26.92,26.96,26.84,26.94,19092.0,23.0327,23.0669,22.9642,23.0498,19092.0
2020-10-14 14:00:00,26.9,26.94,26.86,26.88,14792.0,23.0156,23.0498,22.9814,22.9985,14792.0
2020-10-14 14:30:00,26.87,26.89,26.8,26.86,18103.0,22.9899,23.007,22.93,22.9814,18103.0
2020-10-14 15:00:00,26.88,26.98,26.87,26.89,29021.0,22.9985,23.084,22.9899,23.007,29021.0
2020-10-14 15:30:00,26.91,26.95,26.83,26.85,101362.0,23.0241,23.0584,22.9557,22.9728,101362.0
2020-10-15 09:30:00,26.51,26.85,26.24,26.84,40254.0,22.6819,22.9728,22.4509,22.9642,40254.0
2020-10-15 10:00:00,26.82,26.92,26.81,26.92,36438.0,22.9471,23.0327,22.9386,23.0327,36438.0
2020-10-15 10:30:00,26.88,27.02,26.75,27.02,27574.0,22.9985,23.1183,22.8872,23.1183,27574.0
2020-10-15 11:00:00,27.0,27.18,26.94,27.18,42870.0,23.1011,23.2552,23.0498,23.2552,42870.0
2020-10-15 11:30:00,27.19,27.32,27.17,27.25,75080.0,23.2637,23.3749,23.2466,23.315,75080.0
2020-10-15 12:00:00,27.25,27.39,27.2,27.21,32662.0,23.315,23.4348,23.2723,23.2808,32662.0
2020-10-15 12:30:00,27.17,27.27,27.1,27.27,12962.0,23.2466,23.3322,23.1867,23.3322,12962.0
2020-10-15 13:00:00,27.27,27.29,27.22,27.26,18129.0,23.3322,23.3493,23.2894,23.3236,18129.0
2020-10-15 13:30:00,27.28,27.34,27.19,27.26,19244.0,23.3407,23.392,23.2637,23.3236,19244.0
2020-10-15 14:00:00,27.25,27.34,27.1,27.22,38272.0,23.315,23.392,23.1867,23.2894,38272.0
2020-10-15 14:30:00,27.22,27.31,27.14,27.23,63830.0,23.2894,23.3664,23.2209,23.2979,63830.0
2020-10-15 15:00:00,27.22,27.25,27.06,27.17,85811.0,23.2894,23.315,23.1525,23.2466,85811.0
2020-10-15 15:30:00,27.18,27.3,27.13,27.27,121922.0,23.2552,23.3578,23.2124,23.3322,121922.0
2020-10-16 09:30:00,27.25,27.36,27.17,27.36,15861.0,23.315,23.4092,23.2466,23.4092,15861.0
2020-10-16 10:00:00,27.35,27.61,27.29,27.58,44503.0,23.4006,23.6231,23.3493,23.5974,44503.0
2020-10-16 10:30:00,27.56,27.63,27.5,27.56,18671.0,23.5803,23.6402,23.5289,23.5803,18671.0
2020-10-16 11:00:00,27.56,27.61,27.55,27.59,58658.0,23.5803,23.6231,23.5717,23.6059,58658.0
2020-10-16 11:30:00,27.58,27.66,27.55,27.65,50394.0,23.5974,23.6658,23.5717,23.6573,50394.0
2020-10-16 12:00:00,27.64,27.78,27.64,27.77,141816.0,23.6487,23.7685,23.6487,23.76,141816.0
2020-10-16 12:30:00,27.76,27.81,27.73,27.81,49983.0,23.7514,23.7942,23.7257,23.7942,49983.0
2020-10-16 13:00:00,27.79,27.81,27.7,27.76,36053.0,23.7771,23.7942,23.7001,23.7514,36053.0
2020-10-16 13:30:00,27.75,27.81,27.7,27.76,18860.0,23.7428,23.7942,23.7001,23.7514,18860.0
2020-10-16 14:00:00,27.77,27.88,27.75,27.84,29953.0,23.76,23.8541,23.7428,23.8198,29953.0
2020-10-16 14:30:00,27.85,27.86,27.82,27.84,16120.0,23.8284,23.837,23.8027,23.8198,16120.0
2020-10-16 15:00:00,27.83,27.9,27.8,27.9,58079.0,23.8113,23.8712,23.7856,23.8712,58079.0
2020-10-16 15:30:00,27.9,27.95,27.68,27.69,285847.0,23.8712,23.914,23.6829,23.6915,285847.0
2020-10-19 09:30:00,27.98,28.02,27.84,27.99,56846.0,23.9396,23.9739,23.8198,23.9482,56846.0
2020-10-19 10:00:00,27.98,28.23,27.91,28.16,132879.0,23.9396,24.1535,23.8797,24.0936,132879.0
2020-10-19 10:30:00,28.16,28.24,28.0,28.04,42882.0,24.0936,24.1621,23.9567,23.991,42882.0
2020-10-19 11:00:00,28.01,28.05,27.93,28.02,134467.0,23.9653,23.9995,23.8968,23.9739,134467.0
2020-10-19 11:30:00,28.05,28.08,28.0,28.06,19137.0,23.9995,24.0252,23.9567,24.0081,19137.0
2020-10-19 12:00:00,28.07,28.11,28.0,28.11,43677.0,24.0166,24.0509,23.9567,24.0509,43677.0
2020-10-19 12:30:00,28.11,28.13,28.0,28.02,16237.0,24.0509,24.068,23.9567,23.9739,16237.0
2020-10-19 13:00:00,28.01,28.02,27.94,28.02,127910.0,23.9653,23.9739,23.9054,23.9739,127910.0
2020-10-19 13:30:00,28.02,28.03,27.94,27.98,18881.0,23.9739,23.9824,23.9054,23.9396,18881.0
2020-10-19 14:00:00,27.96,27.98,27.9,27.95,18075.0,23.9225,23.9396,23.8712,23.914,18075.0
2020-10-19 14:30:00,27.95,27.96,27.74,27.8,184376.0,23.914,23.9225,23.7343,23.7856,184376.0
2020-10-19 15:00:00,27.8,27.82,27.7,27.78,109366.0,23.7856,23.8027,23.7001,23.7685,109366.0
2020-10-19 15:30:00,27.78,27.85,27.67,27.7,205429.0,23.7685,23.8284,23.6744,23.7001,205429.0
2020-10-20 09:30:00,27.95,28.05,27.95,28.05,29583.0,23.914,23.9995,23.914,23.9995,29583.0
2020-10-20 10:00:00,28.1,28.1,27.8,27.83,38411.0,24.0423,24.0423,23.7856,23.8113,38411.0
2020-10-20 10:30:00,27.85,27.89,27.79,27.79,17301.0,23.8284,23.8626,23.7771,23.7771,17301.0
2020-10-20 11:00:00,27.78,27.79,27.7,27.77,24298.0,23.7685,23.7771,23.7001,23.76,24298.0
2020-10-20 11:30:00,27.75,27.84,27.71,27.81,10288.0,23.7428,23.8198,23.7086,23.7942,10288.0
2020-10-20 12:00:00,27.82,27.84,27.73,27.75,10534.0,23.8027,23.8198,23.7257,23.7428,10534.0
2020-10-20 12:30:00,27.77,27.9,27.72,27.87,19325.0,23.76,23.8712,23.7172,23.8455,19325.0
2020-10-20 13:00:00,27.9,27.94,27.85,27.94,9675.0,23.8712,23.9054,23.8284,23.9054,9675.0
2020-10-20 13:30:00,27.94,27.97,27.86,27.9,13931.0,23.9054,23.9311,23.837,23.8712,13931.0
2020-10-20 14:00:00,27.9,27.9,27.79,27.8,11533.0,23.8712,23.8712,23.7771,23.7856,11533.0
2020-10-20 14:30:00,27.77,27.81,27.71,27.77,19939.0,23.76,23.7942,23.7086,23.76,19939.0
2020-10-20 15:00:00,27.8,27.82,27.57,27.69,26363.0,23.7856,23.8027,23.5888,23.6915,26363.0
2020-10-20 15:30:00,27.67,27.7,27.58,27.65,83673.0,23.6744,23.7001,23.5974,23.6573,83673.0
2020-10-21 09:30:00,27.79,27.79,27.31,27.66,39549.0,23.7771,23.7771,23.3664,23.6658,39549.0
2020-10-21 10:00:00,27.69,27.76,27.63,27.74,44639.0,23.6915,23.7514,23.6402,23.7343,44639.0
2020-10-21 10:30:00,27.74,27.77,27.52,27.53,31618.0,23.7343,23.76,23.5461,23.5546,31618.0
2020-10-21 11:00:00,27.52,27.55,27.36,27.44,30907.0,23.5461,23.5717,23.4092,23.4776,30907.0
2020-10-21 11:30:00,27.44,27.48,27.41,27.43,19403.0,23.4776,23.5118,23.4519,23.4691,19403.0
2020-10-21 12:00:00,27.43,27.49,27.34,27.43,19012.0,23.4691,23.5204,23.392,23.4691,19012.0
2020-10-21 12:30:00,27.43,27.43,27.24,27.26,14492.0,23.4691,23.4691,23.3065,23.3236,14492.0
2020-10-21 13:00:00,27.27,27.33,27.24,27.27,18754.0,23.3322,23.3835,23.3065,23.3322,18754.0
2020-10-21 13:30:00,27.27,27.28,27.11,27.24,21536.0,23.3322,23.3407,23.1953,23.3065,21536.0
2020-10-21 14:00:00,27.23,27.32,27.23,27.32,21296.0,23.2979,23.3749,23.2979,23.3749,21296.0
2020-10-21 14:30:00,27.3,27.4,27.28,27.4,21341.0,23.3578,23.4434,23.3407,23.4434,21341.0
2020-10-21 15:00:00,27.41,27.41,27.22,27.29,19975.0,23.4519,23.4519,23.2894,23.3493,19975.0
2020-10-21 15:30:00,27.29,27.53,27.21,27.43,180845.0,23.3493,23.5546,23.2808,23.4691,180845.0
2020-10-22 09:30:00,27.47,27.63,27.41,27.58,24077.0,23.5033,23.6402,23.4519,23.5974,24077.0
2020-10-22 10:00:00,27.6,27.63,27.38,27.41,20503.0,23.6145,23.6402,23.4263,23.4519,20503.0
2020-10-22 10:30:00,27.44,27.55,27.36,27.53,29646.0,23.4776,23.5717,23.4092,23.5546,29646.0
2020-10-22 11:00:00,27.53,27.8,27.52,27.73,15972.0,23.5546,23.7856,23.5461,23.7257,15972.0
2020-10-22 11:30:00,27.72,27.84,27.71,27.75,12290.0,23.7172,23.8198,23.7086,23.7428,12290.0
2020-10-22 12:00:00,27.75,27.83,27.74,27.77,21954.0,23.7428,23.8113,23.7343,23.76,21954.0
2020-10-22 12:30:00,27.76,27.84,27.74,27.84,23411.0,23.7514,23.8198,23.7343,23.8198,23411.0
2020-10-22 13:00:00,27.84,27.93,27.83,27.88,14419.0,23.8198,23.8968,23.8113,23.8541,14419.0
2020-10-22 13:30:00,27.9,27.91,27.84,27.86,15849.0,23.8712,23.8797,23.8198,23.837,15849.0
2020-10-22 14:00:00,27.85,27.87,27.72,27.77,12672.0,23.8284,23.8455,23.7172,23.76,12672.0
2020-10-22 14:30:00,27.77,27.77,27.69,27.74,10831.0,23.76,23.76,23.6915,23.7343,10831.0
2020-10-22 15:00:00,27.72,27.73,27.67,27.73,18440.0,23.7172,23.7257,23.6744,23.7257,18440.0
2020-10-22 15:30:00,27.73,27.73,27.6,27.65,141111.0,23.7257,23.7257,23.6145,23.6573,141111.0
2020-10-23 09:30:00,27.95,27.98,27.49,27.56,24138.0,23.914,23.9396,23.5204,23.5803,24138.0
2020-10-23 10:00:00,27.57,27.6,27.38,27.44,22294.0,23.5888,23.6145,23.4263,23.4776,22294.0
2020-10-23 10:30:00,27.44,27.45,27.26,27.45,33186.0,23.4776,23.4862,23.3236,23.4862,33186.0
2020-10-23 11:00:00,27.4,27.44,27.3,27.36,34304.0,23.4434,23.4776,23.3578,23.4092,34304.0
2020-10-23 11:30:00,27.32,27.35,27.17,27.18,20431.0,23.3749,23.4006,23.2466,23.2552,20431.0
2020-10-23 12:00:00,27.16,27.21,27.14,27.19,17545.0,23.238,23.2808,23.2209,23.2637,17545.0
2020-10-23 12:30:00,27.18,27.26,27.17,27.19,22293.0,23.2552,23.3236,23.2466,23.2637,22293.0
2020-10-23 13:00:00,27.18,27.37,27.18,27.34,20912.0,23.2552,23.4177,23.2552,23.392,20912.0
2020-10-23 13:30:00,27.33,27.36,27.29,27.36,14689.0,23.3835,23.4092,23.3493,23.4092,14689.0
2020-10-23 14:00:00,27.37,27.43,27.31,27.38,22042.0,23.4177,23.4691,23.3664,23.4263,22042.0
2020-10-23 14:30:00,27.39,27.46,27.36,27.44,20161.0,23.4348,23.4947,23.4092,23.4776,20161.0
2020-10-23 15:00:00,27.45,27.47,27.4,27.43,24090.0,23.4862,23.5033,23.4434,23.4691,24090.0
2020-10-23 15:30:00,27.43,27.5,27.41,27.47,96338.0,23.4691,23.5289,23.4519,23.5033,96338.0
2020-10-26 09:30:00,27.13,27.28,27.04,27.1,15016.0,23.2124,23.3407,23.1354,23.1867,15016.0
2020-10-26 10:00:00,27.07,27.07,26.81,26.81,29715.0,23.161,23.161,22.9386,22.9386,29715.0
2020-10-26 10:30:00,26.81,26.82,26.57,26.6,26450.0,22.9386,22.9471,22.7332,22.7589,26450.0
2020-10-26 11:00:00,26.6,26.6,26.4,26.51,26243.0,22.7589,22.7589,22.5878,22.6819,26243.0
2020-10-26 11:30:00,26.51,26.57,26.42,26.43,23616.0,22.6819,22.7332,22.6049,22.6135,23616.0
2020-10-26 12:00:00,26.42,26.44,26.33,26.35,19984.0,22.6049,22.622,22.5279,22.545,19984.0
2020-10-26 12:30:00,26.34,26.38,26.24,26.35,27332.0,22.5364,22.5707,22.4509,22.545,27332.0
2020-10-26 13:00:00,26.36,26.36,26.13,26.13,15770.0,22.5536,22.5536,22.3568,22.3568,15770.0
2020-10-26 13:30:00,26.14,26.22,26.1,26.21,33410.0,22.3653,22.4338,22.3311,22.4252,33410.0
2020-10-26 14:00:00,26.2,26.28,26.17,26.23,35526.0,22.4167,22.4851,22.391,22.4423,35526.0
2020-10-26 14:30:00,26.23,26.24,26.13,26.17,30503.0,22.4423,22.4509,22.3568,22.391,30503.0
2020-10-26 15:00:00,26.16,26.25,26.1,26.2,33382.0,22.3824,22.4594,22.3311,22.4167,33382.0
2020-10-26 15:30:00,26.2,26.31,26.16,26.25,128514.0,22.4167,22.5108,22.3824,22.4594,128514.0
2020-10-27 09:30:00,26.1,26.59,26.07,26.2,21213.0,22.3311,22.7503,22.3054,22.4167,21213.0
2020-10-27 10:00:00,26.19,26.23,26.01,26.01,13883.0,22.4081,22.4423,22.2541,22.2541,13883.0
2020-10-27 10:30:00,26.02,26.1,25.87,25.87,25892.0,22.2627,22.3311,22.1343,22.1343,25892.0
2020-10-27 11:00:00,25.86,25.9,25.8,25.8,12877.0,22.1258,22.16,22.0744,22.0744,12877.0
2020-10-27 11:30:00,25.78,25.84,25.73,25.76,17228.0,22.0573,22.1086,22.0145,22.0402,17228.0
2020-10-27 12:00:00,25.78,25.87,25.75,25.83,8221.0,22.0573,22.1343,22.0316,22.1001,8221.0
2020-10-27 12:30:00,25.85,25.87,25.74,25.74,13323.0,22.1172,22.1343,22.0231,22.0231,13323.0
2020-10-27 13:00:00,25.74,25.88,25.7,25.85,25666.0,22.0231,22.1429,21.9889,22.1172,25666.0
2020-10-27 13:30:00,25.89,25.9,25.75,25.81,63497.0,22.1514,22.16,22.0316,22.083,63497.0
2020-10-27 14:00:00,25.82,25.88,25.81,25.84,20210.0,22.0915,22.1429,22.083,22.1086,20210.0
2020-10-27 14:30:00,25.82,25.83,25.73,25.76,14948.0,22.0915,22.1001,22.0145,22.0402,14948.0
2020-10-27 15:00:00,25.78,25.82,25.74,25.79,21272.0,22.0573,22.0915,22.0231,22.0659,21272.0
2020-10-27 15:30:00,25.77,25.92,25.74,25.76,119290.0,22.0488,22.1771,22.0231,22.0402,119290.0
2020-10-28 09:30:00,25.25,25.25,24.84,24.85,62471.0,21.6038,21.6038,21.2531,21.2616,62471.0
2020-10-28 10:00:00,24.87,24.89,24.57,24.57,72883.0,21.2787,21.2958,21.022,21.022,72883.0
2020-10-28 10:30:00,24.58,24.77,24.57,24.69,74411.0,21.0306,21.1932,21.022,21.1247,74411.0
2020-10-28 11:00:00,24.68,24.86,24.65,24.67,50394.0,21.1162,21.2702,21.0905,21.1076,50394.0
2020-10-28 11:30:00,24.65,24.95,24.61,24.94,82799.0,21.0905,21.3472,21.0563,21.3386,82799.0
2020-10-28 12:00:00,24.94,25.01,24.91,24.95,27201.0,21.3386,21.3985,21.3129,21.3472,27201.0
2020-10-28 12:30:00,24.94,24.99,24.75,24.85,25665.0,21.3386,21.3814,21.176,21.2616,25665.0
2020-10-28 13:00:00,24.87,24.91,24.74,24.82,40706.0,21.2787,21.3129,21.1675,21.2359,40706.0
2020-10-28 13:30:00,24.82,24.93,24.78,24.84,30514.0,21.2359,21.3301,21.2017,21.2531,30514.0
2020-10-28 14:00:00,24.82,24.87,24.74,24.81,39510.0,21.2359,21.2787,21.1675,21.2274,39510.0
2020-10-28 14:30:00,24.81,24.82,24.72,24.75,28329.0,21.2274,21.2359,21.1504,21.176,28329.0
2020-10-28 15:00:00,24.77,25.1,24.75,25.1,49556.0,21.1932,21.4755,21.176,21.4755,49556.0
2020-10-28 15:30:00,25.09,25.18,24.97,25.13,232275.0,21.467,21.544,21.3643,21.5012,232275.0
2020-10-29 09:30:00,25.2,25.2,24.67,25.03,36834.0,21.5611,21.5611,21.1076,21.4156,36834.0
2020-10-29 10:00:00,25.04,25.08,24.43,24.74,57807.0,21.4242,21.4584,20.9023,21.1675,57807.0
2020-10-29 10:30:00,24.83,25.05,24.72,25.0,21477.0,21.2445,21.4327,21.1504,21.3899,21477.0
2020-10-29 11:00:00,24.94,24.97,24.84,24.9,16830.0,21.3386,21.3643,21.2531,21.3044,16830.0
2020-10-29 11:30:00,24.86,24.94,24.78,24.78,26976.0,21.2702,21.3386,21.2017,21.2017,26976.0
2020-10-29 12:00:00,24.76,24.96,24.75,24.96,8841.0,21.1846,21.3557,21.176,21.3557,8841.0
2020-10-29 12:30:00,24.98,25.24,24.96,25.14,54459.0,21.3728,21.5953,21.3557,21.5097,54459.0
2020-10-29 13:00:00,25.12,25.12,24.85,24.92,14231.0,21.4926,21.4926,21.2616,21.3215,14231.0
2020-10-29 13:30:00,24.95,25.14,24.92,25.14,16449.0,21.3472,21.5097,21.3215,21.5097,16449.0
2020-10-29 14:00:00,25.16,25.27,25.12,25.25,45092.0,21.5268,21.621,21.4926,21.6038,45092.0
2020-10-29 14:30:00,25.27,25.52,25.27,25.48,35642.0,21.621,21.8349,21.621,21.8006,35642.0
2020-10-29 15:00:00,25.51,25.59,25.3,25.51,64002.0,21.8263,21.8948,21.6466,21.8263,64002.0
2020-10-29 15:30:00,25.54,25.67,25.45,25.56,113821.0,21.852,21.9632,21.775,21.8691,113821.0
2020-10-30 09:30:00,25.55,26.07,25.44,25.54,52033.0,21.8605,22.3054,21.7664,21.852,52033.0
2020-10-30 10:00:00,25.54,25.63,25.05,25.06,56649.0,21.852,21.929,21.4327,21.4413,56649.0
2020-10-30 10:30:00,25.07,25.11,24.79,24.79,65952.0,21.4498,21.4841,21.2103,21.2103,65952.0
2020-10-30 11:00:00,24.8,25.0,24.8,24.93,40379.0,21.2188,21.3899,21.2188,21.3301,40379.0
2020-10-30 11:30:00,24.91,24.91,24.77,24.81,19470.0,21.3129,21.3129,21.1932,21.2274,19470.0
2020-10-30 12:00:00,24.8,24.85,24.74,24.74,44515.0,21.2188,21.2616,21.1675,21.1675,44515.0
2020-10-30 12:30:00,24.76,24.89,24.68,24.87,29362.0,21.1846,21.2958,21.1162,21.2787,29362.0
2020-10-30 13:00:00,24.92,25.0,24.88,25.0,15412.0,21.3215,21.3899,21.2873,21.3899,15412.0
2020-10-30 13:30:00,25.0,25.18,24.91,25.08,33064.0,21.3899,21.544,21.3129,21.4584,33064.0
2020-10-30 14:00:00,25.06,25.06,24.86,24.88,27680.0,21.4413,21.4413,21.2702,21.2873,27680.0
2020-10-30 14:30:00,24.86,24.86,24.67,24.68,23613.0,21.2702,21.2702,21.1076,21.1162,23613.0
2020-10-30 15:00:00,24.68,24.68,24.59,24.61,43588.0,21.1162,21.1162,21.0392,21.0563,43588.0
2020-10-30 15:30:00,24.62,24.92,24.52,24.92,129890.0,21.0648,21.3215,20.9793,21.3215,129890.0
2020-11-02 09:30:00,25.13,25.29,24.96,25.26,38742.0,21.5012,21.6381,21.3557,21.6124,38742.0
2020-11-02 10:00:00,25.27,25.65,25.27,25.6,38064.0,21.621,21.9461,21.621,21.9033,38064.0
2020-11-02 10:30:00,25.58,25.69,25.43,25.65,59905.0,21.8862,21.9803,21.7579,21.9461,59905.0
2020-11-02 11:00:00,25.65,25.78,25.55,25.61,43366.0,21.9461,22.0573,21.8605,21.9119,43366.0
2020-11-02 11:30:00,25.61,25.61,25.39,25.47,39738.0,21.9119,21.9119,21.7236,21.7921,39738.0
2020-11-02 12:00:00,25.48,25.56,25.41,25.48,37186.0,21.8006,21.8691,21.7407,21.8006,37186.0
2020-11-02 12:30:00,25.49,25.5,25.45,25.47,34474.0,21.8092,21.8177,21.775,21.7921,34474.0
2020-11-02 13:00:00,25.46,25.46,25.07,25.16,95809.0,21.7835,21.7835,21.4498,21.5268,95809.0
2020-11-02 13:30:00,25.16,25.2,25.05,25.05,28875.0,21.5268,21.5611,21.4327,21.4327,28875.0
2020-11-02 14:00:00,25.05,25.44,25.04,25.44,54650.0,21.4327,21.7664,21.4242,21.7664,54650.0
2020-11-02 14:30:00,25.49,25.49,25.27,25.31,28111.0,21.8092,21.8092,21.621,21.6552,28111.0
2020-11-02 15:00:00,25.31,25.34,25.22,25.27,42554.0,21.6552,21.6809,21.5782,21.621,42554.0
2020-11-02 15:30:00,25.28,25.42,25.26,25.41,93422.0,21.6295,21.7493,21.6124,21.7407,93422.0
2020-11-03 09:30:00,25.87,26.04,25.69,26.01,38407.0,22.1343,22.2798,21.9803,22.2541,38407.0
2020-11-03 10:00:00,25.99,26.07,25.82,25.96,33907.0,22.237,22.3054,22.0915,22.2113,33907.0
2020-11-03 10:30:00,25.97,26.01,25.9,25.96,33666.0,22.2199,22.2541,22.16,22.2113,33666.0
2020-11-03 11:00:00,25.97,25.99,25.82,25.83,25622.0,22.2199,22.237,22.0915,22.1001,25622.0
2020-11-03 11:30:00,25.81,25.85,25.7,25.73,29234.0,22.083,22.1172,21.9889,22.0145,29234.0
2020-11-03 12:00:00,25.78,25.81,25.65,25.66,35416.0,22.0573,22.083,21.9461,21.9546,35416.0
2020-11-03 12:30:00,25.67,25.79,25.66,25.76,31142.0,21.9632,22.0659,21.9546,22.0402,31142.0
2020-11-03 13:00:00,25.78,25.81,25.7,25.74,40781.0,22.0573,22.083,21.9889,22.0231,40781.0
2020-11-03 13:30:00,25.74,25.75,25.66,25.69,39609.0,22.0231,22.0316,21.9546,21.9803,39609.0
2020-11-03 14:00:00,25.69,25.75,25.67,25.7,53839.0,21.9803,22.0316,21.9632,21.9889,53839.0
2020-11-03 14:30:00,25.7,25.75,25.51,25.56,158945.0,21.9889,22.0316,21.8263,21.8691,158945.0
2020-11-03 15:00:00,25.57,25.57,25.34,25.48,108837.0,21.8776,21.8776,21.6809,21.8006,108837.0
2020-11-03 15:30:00,25.46,25.48,25.25,25.35,258348.0,21.7835,21.8006,21.6038,21.6894,258348.0
2020-11-04 09:30:00,25.36,26.61,25.36,26.52,105815.0,21.698,22.7675,21.698,22.6905,105815.0
2020-11-04 10:00:00,26.56,26.73,26.31,26.43,81232.0,22.7247,22.8701,22.5108,22.6135,81232.0
2020-11-04 10:30:00,26.45,26.45,26.13,26.24,55076.0,22.6306,22.6306,22.3568,22.4509,55076.0
2020-11-04 11:00:00,26.22,26.44,26.15,26.39,64657.0,22.4338,22.622,22.3739,22.5792,64657.0
2020-11-04 11:30:00,26.37,26.41,26.15,26.21,118223.0,22.5621,22.5963,22.3739,22.4252,118223.0
2020-11-04 12:00:00,26.19,26.2,26.0,26.1,67249.0,22.4081,22.4167,22.2455,22.3311,67249.0
2020-11-04 12:30:00,26.05,26.11,25.99,26.05,68934.0,22.2883,22.3397,22.237,22.2883,68934.0
2020-11-04 13:00:00,26.05,26.06,25.93,25.98,91356.0,22.2883,22.2969,22.1857,22.2284,91356.0
2020-11-04 13:30:00,25.99,26.04,25.91,25.94,69245.0,22.237,22.2798,22.1685,22.1942,69245.0
2020-11-04 14:00:00,25.94,26.02,25.92,25.98,44279.0,22.1942,22.2627,22.1771,22.2284,44279.0
2020-11-04 14:30:00,25.98,26.18,25.97,26.18,81818.0,22.2284,22.3996,22.2199,22.3996,81818.0
2020-11-04 15:00:00,26.18,26.26,26.1,26.2,85880.0,22.3996,22.468,22.3311,22.4167,85880.0
2020-11-04 15:30:00,26.21,26.5,26.16,26.47,339504.0,22.4252,22.6733,22.3824,22.6477,339504.0
2020-11-05 09:30:00,27.2,27.89,26.98,27.89,190505.0,23.2723,23.8626,23.084,23.8626,190505.0
2020-11-05 10:00:00,27.84,28.35,27.84,28.17,84351.0,23.8198,24.2562,23.8198,24.1022,84351.0
2020-11-05 10:30:00,28.16,28.26,27.89,27.96,75735.0,24.0936,24.1792,23.8626,23.9225,75735.0
2020-11-05 11:00:00,27.99,28.0,27.62,27.63,43570.0,23.9482,23.9567,23.6316,23.6402,43570.0
2020-11-05 11:30:00,27.64,27.68,27.21,27.35,89572.0,23.6487,23.6829,23.2808,23.4006,89572.0
2020-11-05 12:00:00,27.35,27.52,27.29,27.38,33812.0,23.4006,23.5461,23.3493,23.4263,33812.0
2020-11-05 12:30:00,27.39,27.58,27.37,27.53,27912.0,23.4348,23.5974,23.4177,23.5546,27912.0
2020-11-05 13:00:00,27.52,27.6,27.44,27.45,29460.0,23.5461,23.6145,23.4776,23.4862,29460.0
2020-11-05 13:30:00,27.45,27.54,27.42,27.52,31125.0,23.4862,23.5632,23.4605,23.5461,31125.0
2020-11-05 14:00:00,27.53,27.56,27.47,27.52,61899.0,23.5546,23.5803,23.5033,23.5461,61899.0
2020-11-05 14:30:00,27.51,27.53,27.42,27.52,45093.0,23.5375,23.5546,23.4605,23.5461,45093.0
2020-11-05 15:00:00,27.52,27.65,27.48,27.56,218658.0,23.5461,23.6573,23.5118,23.5803,218658.0
2020-11-05 15:30:00,27.56,27.58,27.39,27.4,356682.0,23.5803,23.5974,23.4348,23.4434,356682.0
2020-11-06 09:30:00,27.85,27.85,26.96,27.08,61116.0,23.8284,23.8284,23.0669,23.1696,61116.0
2020-11-06 10:00:00,27.11,27.23,26.96,27.13,30785.0,23.1953,23.2979,23.0669,23.2124,30785.0
2020-11-06 10:30:00,27.14,27.24,27.04,27.15,19654.0,23.2209,23.3065,23.1354,23.2295,19654.0
2020-11-06 11:00:00,27.16,27.34,27.16,27.25,24237.0,23.238,23.392,23.238,23.315,24237.0
2020-11-06 11:30:00,27.27,27.38,27.27,27.3,15697.0,23.3322,23.4263,23.3322,23.3578,15697.0
2020-11-06 12:00:00,27.29,27.4,27.19,27.24,21312.0,23.3493,23.4434,23.2637,23.3065,21312.0
2020-11-06 12:30:00,27.24,27.28,27.07,27.1,14504.0,23.3065,23.3407,23.161,23.1867,14504.0
2020-11-06 13:00:00,27.1,27.26,27.08,27.24,12234.0,23.1867,23.3236,23.1696,23.3065,12234.0
2020-11-06 13:30:00,27.26,27.32,27.21,27.22,22273.0,23.3236,23.3749,23.2808,23.2894,22273.0
2020-11-06 14:00:00,27.22,27.27,27.14,27.16,21692.0,23.2894,23.3322,23.2209,23.238,21692.0
2020-11-06 14:30:00,27.18,27.18,27.05,27.1,19888.0,23.2552,23.2552,23.1439,23.1867,19888.0
2020-11-06 15:00:00,27.1,27.15,27.02,27.13,32917.0,23.1867,23.2295,23.1183,23.2124,32917.0
2020-11-06 15:30:00,27.12,27.39,27.11,27.33,216393.0,23.2038,23.4348,23.1953,23.3835,216393.0
2020-11-09 09:30:00,28.26,28.76,27.95,27.96,144984.0,24.3977,24.8294,24.1301,24.1387,144984.0
2020-11-09 10:00:00,27.95,28.42,27.94,28.37,66935.0,24.1301,24.5359,24.1215,24.4927,66935.0
2020-11-09 10:30:00,28.31,28.31,27.67,27.83,71396.0,24.4409,24.4409,23.8884,24.0265,71396.0
2020-11-09 11:00:00,27.82,27.87,27.67,27.87,44315.0,24.0179,24.061,23.8884,24.061,44315.0
2020-11-09 11:30:00,27.9,27.98,27.62,27.63,64528.0,24.0869,24.156,23.8452,23.8538,64528.0
2020-11-09 12:00:00,27.62,27.98,27.59,27.97,55116.0,23.8452,24.156,23.8193,24.1474,55116.0
2020-11-09 12:30:00,27.95,28.06,27.86,27.95,36498.0,24.1301,24.2251,24.0524,24.1301,36498.0
2020-11-09 13:00:00,27.93,27.98,27.63,27.69,45188.0,24.1128,24.156,23.8538,23.9056,45188.0
2020-11-09 13:30:00,27.7,27.86,27.68,27.73,31705.0,23.9143,24.0524,23.897,23.9402,31705.0
2020-11-09 14:00:00,27.76,27.93,27.64,27.91,49198.0,23.9661,24.1128,23.8625,24.0956,49198.0
2020-11-09 14:30:00,27.91,27.96,27.81,27.96,38292.0,24.0956,24.1387,24.0092,24.1387,38292.0
2020-11-09 15:00:00,27.96,27.99,27.86,27.87,72826.0,24.1387,24.1646,24.0524,24.061,72826.0
2020-11-09 15:30:00,27.87,27.92,27.49,27.6,231778.0,24.061,24.1042,23.733,23.8279,231778.0
2020-11-10 09:30:00,27.49,27.8,27.31,27.49,31379.0,23.733,24.0006,23.5776,23.733,31379.0
2020-11-10 10:00:00,27.46,27.64,27.46,27.48,10506.0,23.7071,23.8625,23.7071,23.7243,10506.0
2020-11-10 10:30:00,27.46,27.48,27.18,27.38,17767.0,23.7071,23.7243,23.4653,23.638,17767.0
2020-11-10 11:00:00,27.31,27.6,27.31,27.6,14813.0,23.5776,23.8279,23.5776,23.8279,14813.0
2020-11-10 11:30:00,27.55,27.96,27.51,27.92,42919.0,23.7848,24.1387,23.7502,24.1042,42919.0
2020-11-10 12:00:00,27.92,27.94,27.79,27.85,19657.0,24.1042,24.1215,23.992,24.0438,19657.0
2020-11-10 12:30:00,27.83,27.92,27.77,27.89,17155.0,24.0265,24.1042,23.9747,24.0783,17155.0
2020-11-10 13:00:00,27.89,27.93,27.76,27.77,14519.0,24.0783,24.1128,23.9661,23.9747,14519.0
2020-11-10 13:30:00,27.79,27.99,27.76,27.95,35895.0,23.992,24.1646,23.9661,24.1301,35895.0
2020-11-10 14:00:00,27.95,28.06,27.92,27.96,33668.0,24.1301,24.2251,24.1042,24.1387,33668.0
2020-11-10 14:30:00,27.96,28.06,27.94,28.05,86299.0,24.1387,24.2251,24.1215,24.2164,86299.0
2020-11-10 15:00:00,28.02,28.12,28.0,28.09,39796.0,24.1905,24.2769,24.1733,24.251,39796.0
2020-11-10 15:30:00,28.1,28.13,27.96,27.99,250136.0,24.2596,24.2855,24.1387,24.1646,250136.0
2020-11-11 09:30:00,28.2,28.23,27.8,27.91,47010.0,24.3459,24.3718,24.0006,24.0956,47010.0
2020-11-11 10:00:00,27.87,27.92,27.65,27.87,24511.0,24.061,24.1042,23.8711,24.061,24511.0
2020-11-11 10:30:00,27.89,27.96,27.82,27.94,23084.0,24.0783,24.1387,24.0179,24.1215,23084.0
2020-11-11 11:00:00,27.94,27.95,27.74,27.85,35586.0,24.1215,24.1301,23.9488,24.0438,35586.0
2020-11-11 11:30:00,27.87,27.88,27.71,27.76,24094.0,24.061,24.0697,23.9229,23.9661,24094.0
2020-11-11 12:00:00,27.76,27.84,27.68,27.72,19561.0,23.9661,24.0351,23.897,23.9315,19561.0
2020-11-11 12:30:00,27.76,27.77,27.64,27.67,25029.0,23.9661,23.9747,23.8625,23.8884,25029.0
2020-11-11 13:00:00,27.67,27.68,27.56,27.59,30342.0,23.8884,23.897,23.7934,23.8193,30342.0
2020-11-11 13:30:00,27.59,27.69,27.58,27.67,21105.0,23.8193,23.9056,23.8107,23.8884,21105.0
2020-11-11 14:00:00,27.69,27.76,27.59,27.61,20165.0,23.9056,23.9661,23.8193,23.8366,20165.0
2020-11-11 14:30:00,27.59,27.63,27.47,27.61,24982.0,23.8193,23.8538,23.7157,23.8366,24982.0
2020-11-11 15:00:00,27.61,27.69,27.57,27.57,36545.0,23.8366,23.9056,23.802,23.802,36545.0
2020-11-11 15:30:00,27.56,27.71,27.49,27.71,149749.0,23.7934,23.9229,23.733,23.9229,149749.0
2020-11-12 09:30:00,27.6,27.6,27.27,27.51,19500.0,23.8279,23.8279,23.543,23.7502,19500.0
2020-11-12 10:00:00,27.51,27.67,27.48,27.48,17701.0,23.7502,23.8884,23.7243,23.7243,17701.0
2020-11-12 10:30:00,27.55,27.72,27.48,27.69,47330.0,23.7848,23.9315,23.7243,23.9056,47330.0
2020-11-12 11:00:00,27.69,27.73,27.6,27.6,55153.0,23.9056,23.9402,23.8279,23.8279,55153.0
2020-11-12 11:30:00,27.6,27.73,27.6,27.62,29962.0,23.8279,23.9402,23.8279,23.8452,29962.0
2020-11-12 12:00:00,27.63,27.63,27.52,27.58,40895.0,23.8538,23.8538,23.7589,23.8107,40895.0
2020-11-12 12:30:00,27.56,27.62,27.34,27.41,32352.0,23.7934,23.8452,23.6035,23.6639,32352.0
2020-11-12 13:00:00,27.39,27.46,27.31,27.43,26187.0,23.6466,23.7071,23.5776,23.6812,26187.0
2020-11-12 13:30:00,27.43,27.52,27.39,27.51,27889.0,23.6812,23.7589,23.6466,23.7502,27889.0
2020-11-12 14:00:00,27.52,27.57,27.43,27.48,27695.0,23.7589,23.802,23.6812,23.7243,27695.0
2020-11-12 14:30:00,27.48,27.58,27.34,27.35,51881.0,23.7243,23.8107,23.6035,23.6121,51881.0
2020-11-12 15:00:00,27.35,27.37,27.26,27.32,46382.0,23.6121,23.6294,23.5344,23.5862,46382.0
2020-11-12 15:30:00,27.33,27.47,27.25,27.44,144126.0,23.5948,23.7157,23.5258,23.6898,144126.0
2020-11-13 09:30:00,27.7,27.89,27.5,27.81,49881.0,23.9143,24.0783,23.7416,24.0092,49881.0
2020-11-13 10:00:00,27.8,27.91,27.69,27.77,38122.0,24.0006,24.0956,23.9056,23.9747,38122.0
2020-11-13 10:30:00,27.74,27.78,27.6,27.63,21367.0,23.9488,23.9833,23.8279,23.8538,21367.0
2020-11-13 11:00:00,27.63,27.66,27.5,27.61,25593.0,23.8538,23.8797,23.7416,23.8366,25593.0
2020-11-13 11:30:00,27.59,27.69,27.52,27.67,22793.0,23.8193,23.9056,23.7589,23.8884,22793.0
2020-11-13 12:00:00,27.69,27.8,27.69,27.8,8734.0,23.9056,24.0006,23.9056,24.0006,8734.0
2020-11-13 12:30:00,27.8,27.82,27.39,27.72,100012.0,24.0006,24.0179,23.6466,23.9315,100012.0
2020-11-13 13:00:00,27.71,27.79,27.68,27.75,9920.0,23.9229,23.992,23.897,23.9574,9920.0
2020-11-13 13:30:00,27.76,27.76,27.7,27.73,14003.0,23.9661,23.9661,23.9143,23.9402,14003.0
2020-11-13 14:00:00,27.74,27.93,27.74,27.88,17699.0,23.9488,24.1128,23.9488,24.0697,17699.0
2020-11-13 14:30:00,27.89,27.92,27.76,27.85,28498.0,24.0783,24.1042,23.9661,24.0438,28498.0
2020-11-13 15:00:00,27.84,27.88,27.73,27.77,39487.0,24.0351,24.0697,23.9402,23.9747,39487.0
2020-11-13 15:30:00,27.76,27.97,27.75,27.79,205757.0,23.9661,24.1474,23.9574,23.992,205757.0
2020-11-16 09:30:00,28.32,28.32,27.73,28.0,106813.0,24.4495,24.4495,23.9402,24.1733,106813.0
2020-11-16 10:00:00,28.0,28.37,27.96,28.32,26753.0,24.1733,24.4927,24.1387,24.4495,26753.0
2020-11-16 10:30:00,28.35,28.57,28.32,28.48,38216.0,24.4754,24.6654,24.4495,24.5877,38216.0
2020-11-16 11:00:00,28.46,28.49,28.38,28.41,34990.0,24.5704,24.5963,24.5013,24.5272,34990.0
2020-11-16 11:30:00,28.44,28.48,28.22,28.32,49786.0,24.5531,24.5877,24.3632,24.4495,49786.0
2020-11-16 12:00:00,28.32,28.36,28.09,28.25,38247.0,24.4495,24.4841,24.251,24.3891,38247.0
2020-11-16 12:30:00,28.24,28.45,28.23,28.43,65368.0,24.3805,24.5618,24.3718,24.5445,65368.0
2020-11-16 13:00:00,28.39,28.39,28.25,28.26,9488.0,24.51,24.51,24.3891,24.3977,9488.0
2020-11-16 13:30:00,28.23,28.32,28.19,28.3,14850.0,24.3718,24.4495,24.3373,24.4323,14850.0
2020-11-16 14:00:00,28.29,28.34,28.18,28.27,47439.0,24.4236,24.4668,24.3287,24.4064,47439.0
2020-11-16 14:30:00,28.27,28.31,28.22,28.23,15780.0,24.4064,24.4409,24.3632,24.3718,15780.0
2020-11-16 15:00:00,28.26,28.51,28.24,28.41,32229.0,24.3977,24.6136,24.3805,24.5272,32229.0
2020-11-16 15:30:00,28.43,28.56,28.38,28.48,179387.0,24.5445,24.6567,24.5013,24.5877,179387.0
2020-11-17 09:30:00,28.37,28.37,28.07,28.1,21159.0,24.4927,24.4927,24.2337,24.2596,21159.0
2020-11-17 10:00:00,28.1,28.26,27.93,28.24,49180.0,24.2596,24.3977,24.1128,24.3805,49180.0
2020-11-17 10:30:00,28.25,28.32,28.23,28.31,12521.0,24.3891,24.4495,24.3718,24.4409,12521.0
2020-11-17 11:00:00,28.31,28.52,28.3,28.38,27487.0,24.4409,24.6222,24.4323,24.5013,27487.0
2020-11-17 11:30:00,28.43,28.48,28.3,28.3,14664.0,24.5445,24.5877,24.4323,24.4323,14664.0
2020-11-17 12:00:00,28.29,28.36,28.16,28.3,27332.0,24.4236,24.4841,24.3114,24.4323,27332.0
2020-11-17 12:30:00,28.28,28.4,28.28,28.38,12889.0,24.415,24.5186,24.415,24.5013,12889.0
2020-11-17 13:00:00,28.37,28.37,28.26,28.36,14727.0,24.4927,24.4927,24.3977,24.4841,14727.0
2020-11-17 13:30:00,28.35,28.4,28.26,28.3,10790.0,24.4754,24.5186,24.3977,24.4323,10790.0
2020-11-17 14:00:00,28.3,28.45,28.3,28.43,18227.0,24.4323,24.5618,24.4323,24.5445,18227.0
2020-11-17 14:30:00,28.42,28.55,28.39,28.51,23837.0,24.5359,24.6481,24.51,24.6136,23837.0
2020-11-17 15:00:00,28.5,28.51,28.41,28.43,32081.0,24.6049,24.6136,24.5272,24.5445,32081.0
2020-11-17 15:30:00,28.43,28.65,28.41,28.62,129708.0,24.5445,24.7344,24.5272,24.7085,129708.0
2020-11-18 09:30:00,28.67,28.82,28.43,28.74,59354.0,24.7517,24.8812,24.5445,24.8121,59354.0
2020-11-18 10:00:00,28.74,28.91,28.71,28.78,39803.0,24.8121,24.9589,24.7862,24.8467,39803.0
2020-11-18 10:30:00,28.72,28.72,28.53,28.54,22885.0,24.7949,24.7949,24.6308,24.6395,22885.0
2020-11-18 11:00:00,28.54,28.66,28.53,28.56,17752.0,24.6395,24.7431,24.6308,24.6567,17752.0
2020-11-18 11:30:00,28.55,28.63,28.48,28.48,17489.0,24.6481,24.7172,24.5877,24.5877,17489.0
2020-11-18 12:00:00,28.51,28.52,28.45,28.5,13790.0,24.6136,24.6222,24.5618,24.6049,13790.0
2020-11-18 12:30:00,28.48,28.55,28.46,28.48,10932.0,24.5877,24.6481,24.5704,24.5877,10932.0
2020-11-18 13:00:00,28.48,28.55,28.4,28.4,19431.0,24.5877,24.6481,24.5186,24.5186,19431.0
2020-11-18 13:30:00,28.4,28.41,28.14,28.27,54239.0,24.5186,24.5272,24.2941,24.4064,54239.0
2020-11-18 14:00:00,28.26,28.36,28.15,28.16,26272.0,24.3977,24.4841,24.3028,24.3114,26272.0
2020-11-18 14:30:00,28.14,28.28,28.13,28.16,80726.0,24.2941,24.415,24.2855,24.3114,80726.0
2020-11-18 15:00:00,28.15,28.18,28.03,28.03,52719.0,24.3028,24.3287,24.1992,24.1992,52719.0
2020-11-18 15:30:00,28.04,28.06,27.9,27.95,216597.0,24.2078,24.2251,24.0869,24.1301,216597.0
2020-11-19 09:30:00,27.89,28.03,27.78,27.86,25715.0,24.0783,24.1992,23.9833,24.0524,25715.0
2020-11-19 10:00:00,27.92,28.0,27.81,27.91,29541.0,24.1042,24.1733,24.0092,24.0956,29541.0
2020-11-19 10:30:00,27.93,28.01,27.84,27.95,47460.0,24.1128,24.1819,24.0351,24.1301,47460.0
2020-11-19 11:00:00,27.92,27.99,27.84,27.87,19420.0,24.1042,24.1646,24.0351,24.061,19420.0
2020-11-19 11:30:00,27.87,27.94,27.85,27.93,20635.0,24.061,24.1215,24.0438,24.1128,20635.0
2020-11-19 12:00:00,27.95,27.97,27.71,27.8,12720.0,24.1301,24.1474,23.9229,24.0006,12720.0
2020-11-19 12:30:00,27.8,27.81,27.67,27.7,15493.0,24.0006,24.0092,23.8884,23.9143,15493.0
2020-11-19 13:00:00,27.69,27.73,27.62,27.63,30380.0,23.9056,23.9402,23.8452,23.8538,30380.0
2020-11-19 13:30:00,27.63,27.68,27.59,27.61,15693.0,23.8538,23.897,23.8193,23.8366,15693.0
2020-11-19 14:00:00,27.61,27.67,27.57,27.61,26732.0,23.8366,23.8884,23.802,23.8366,26732.0
2020-11-19 14:30:00,27.59,27.79,27.59,27.76,32129.0,23.8193,23.992,23.8193,23.9661,32129.0
2020-11-19 15:00:00,27.73,27.82,27.59,27.61,29141.0,23.9402,24.0179,23.8193,23.8366,29141.0
2020-11-19 15:30:00,27.62,27.8,27.61,27.8,132899.0,23.8452,24.0006,23.8366,24.0006,132899.0
2020-11-20 09:30:00,28.62,28.71,27.74,28.05,124716.0,24.7085,24.7862,23.9488,24.2164,124716.0
2020-11-20 10:00:00,28.05,28.25,27.92,28.18,65529.0,24.2164,24.3891,24.1042,24.3287,65529.0
2020-11-20 10:30:00,28.18,28.37,28.15,28.3,61353.0,24.3287,24.4927,24.3028,24.4323,61353.0
2020-11-20 11:00:00,28.31,28.41,28.22,28.24,62334.0,24.4409,24.5272,24.3632,24.3805,62334.0
2020-11-20 11:30:00,28.24,28.32,28.22,28.25,80582.0,24.3805,24.4495,24.3632,24.3891,80582.0
2020-11-20 12:00:00,28.22,28.22,28.11,28.2,21545.0,24.3632,24.3632,24.2682,24.3459,21545.0
2020-11-20 12:30:00,28.2,28.21,27.98,28.0,75016.0,24.3459,24.3546,24.156,24.1733,75016.0
2020-11-20 13:00:00,28.0,28.06,27.91,27.99,47802.0,24.1733,24.2251,24.0956,24.1646,47802.0
2020-11-20 13:30:00,28.0,28.1,27.97,28.02,52855.0,24.1733,24.2596,24.1474,24.1905,52855.0
2020-11-20 14:00:00,28.0,28.23,28.0,28.23,59048.0,24.1733,24.3718,24.1733,24.3718,59048.0
2020-11-20 14:30:00,28.23,28.23,27.98,27.99,56326.0,24.3718,24.3718,24.156,24.1646,56326.0
2020-11-20 15:00:00,27.99,28.0,27.74,27.88,135613.0,24.1646,24.1733,23.9488,24.0697,135613.0
2020-11-20 15:30:00,27.89,28.2,27.89,27.92,342247.0,24.0783,24.3459,24.0783,24.1042,342247.0
2020-11-23 09:30:00,28.09,28.6,28.09,28.48,63273.0,24.251,24.6913,24.251,24.5877,63273.0
2020-11-23 10:00:00,28.45,28.47,28.17,28.17,49771.0,24.5618,24.579,24.32,24.32,49771.0
2020-11-23 10:30:00,28.2,28.24,28.05,28.13,38986.0,24.3459,24.3805,24.2164,24.2855,38986.0
2020-11-23 11:00:00,28.14,28.21,28.03,28.18,108775.0,24.2941,24.3546,24.1992,24.3287,108775.0
2020-11-23 11:30:00,28.18,28.2,28.05,28.07,40553.0,24.3287,24.3459,24.2164,24.2337,40553.0
2020-11-23 12:00:00,28.05,28.1,27.96,27.96,41823.0,24.2164,24.2596,24.1387,24.1387,41823.0
2020-11-23 12:30:00,27.97,28.08,27.94,27.95,41818.0,24.1474,24.2423,24.1215,24.1301,41818.0
2020-11-23 13:00:00,27.95,28.15,27.93,27.96,56781.0,24.1301,24.3028,24.1128,24.1387,56781.0
2020-11-23 13:30:00,27.96,28.0,27.93,27.99,68562.0,24.1387,24.1733,24.1128,24.1646,68562.0
2020-11-23 14:00:00,27.98,28.01,27.93,27.96,42298.0,24.156,24.1819,24.1128,24.1387,42298.0
2020-11-23 14:30:00,27.96,28.09,27.92,28.08,39944.0,24.1387,24.251,24.1042,24.2423,39944.0
2020-11-23 15:00:00,28.09,28.09,27.8,27.85,99344.0,24.251,24.251,24.0006,24.0438,99344.0
2020-11-23 15:30:00,27.85,27.9,27.74,27.76,251732.0,24.0438,24.0869,23.9488,23.9661,251732.0
2020-11-24 09:30:00,28.17,28.48,27.95,28.1,68942.0,24.32,24.5877,24.1301,24.2596,68942.0
2020-11-24 10:00:00,28.1,28.28,28.0,28.22,210691.0,24.2596,24.415,24.1733,24.3632,210691.0
2020-11-24 10:30:00,28.21,28.25,27.97,28.09,190815.0,24.3546,24.3891,24.1474,24.251,190815.0
2020-11-24 11:00:00,28.13,28.52,28.11,28.5,117860.0,24.2855,24.6222,24.2682,24.6049,117860.0
2020-11-24 11:30:00,28.52,28.7,28.39,28.62,87104.0,24.6222,24.7776,24.51,24.7085,87104.0
2020-11-24 12:00:00,28.61,28.8,28.61,28.78,58729.0,24.6999,24.8639,24.6999,24.8467,58729.0
2020-11-24 12:30:00,28.78,28.84,28.64,28.75,38336.0,24.8467,24.8985,24.7258,24.8208,38336.0
2020-11-24 13:00:00,28.74,28.84,28.62,28.74,59116.0,24.8121,24.8985,24.7085,24.8121,59116.0
2020-11-24 13:30:00,28.74,28.89,28.72,28.84,38594.0,24.8121,24.9416,24.7949,24.8985,38594.0
2020-11-24 14:00:00,28.84,28.9,28.7,28.75,52536.0,24.8985,24.9503,24.7776,24.8208,52536.0
2020-11-24 14:30:00,28.72,29.01,28.67,28.81,94297.0,24.7949,25.0452,24.7517,24.8726,94297.0
2020-11-24 15:00:00,28.8,28.82,28.68,28.81,44205.0,24.8639,24.8812,24.7603,24.8726,44205.0
2020-11-24 15:30:00,28.81,28.81,28.65,28.69,188221.0,24.8726,24.8726,24.7344,24.769,188221.0
2020-11-25 09:30:00,28.63,28.77,28.34,28.42,32660.0,24.7172,24.838,24.4668,24.5359,32660.0
2020-11-25 10:00:00,28.46,28.65,28.4,28.65,14587.0,24.5704,24.7344,24.5186,24.7344,14587.0
2020-11-25 10:30:00,28.66,28.75,28.56,28.63,19226.0,24.7431,24.8208,24.6567,24.7172,19226.0
2020-11-25 11:00:00,28.62,28.67,28.46,28.61,19004.0,24.7085,24.7517,24.5704,24.6999,19004.0
2020-11-25 11:30:00,28.64,28.7,28.58,28.7,17375.0,24.7258,24.7776,24.674,24.7776,17375.0
2020-11-25 12:00:00,28.71,28.72,28.56,28.57,9777.0,24.7862,24.7949,24.6567,24.6654,9777.0
2020-11-25 12:30:00,28.58,28.66,28.58,28.6,15759.0,24.674,24.7431,24.674,24.6913,15759.0
2020-11-25 13:00:00,28.59,28.77,28.59,28.77,21102.0,24.6826,24.838,24.6826,24.838,21102.0
2020-11-25 13:30:00,28.76,28.85,28.73,28.8,21398.0,24.8294,24.9071,24.8035,24.8639,21398.0
2020-11-25 14:00:00,28.78,28.8,28.6,28.69,26218.0,24.8467,24.8639,24.6913,24.769,26218.0
2020-11-25 14:30:00,28.7,28.86,28.67,28.82,30791.0,24.7776,24.9157,24.7517,24.8812,30791.0
2020-11-25 15:00:00,28.83,28.89,28.76,28.85,39866.0,24.8898,24.9416,24.8294,24.9071,39866.0
2020-11-25 15:30:00,28.83,28.87,28.72,28.76,127768.0,24.8898,24.9244,24.7949,24.8294,127768.0
2020-11-27 09:30:00,28.93,28.97,28.8,28.89,31311.0,24.9762,25.0107,24.8639,24.9416,31311.0
2020-11-27 10:00:00,28.88,29.03,28.82,28.87,30534.0,24.933,25.0625,24.8812,24.9244,30534.0
2020-11-27 10:30:00,28.87,28.9,28.71,28.71,13771.0,24.9244,24.9503,24.7862,24.7862,13771.0
2020-11-27 11:00:00,28.7,28.72,28.62,28.66,17331.0,24.7776,24.7949,24.7085,24.7431,17331.0
2020-11-27 11:30:00,28.65,28.78,28.62,28.78,15070.0,24.7344,24.8467,24.7085,24.8467,15070.0
2020-11-27 12:00:00,28.76,28.77,28.64,28.64,9710.0,24.8294,24.838,24.7258,24.7258,9710.0
2020-11-27 12:30:00,28.64,28.69,28.56,28.66,53549.0,24.7258,24.769,24.6567,24.7431,53549.0
2020-11-30 09:30:00,28.56,28.65,28.4,28.64,32640.0,24.6567,24.7344,24.5186,24.7258,32640.0
2020-11-30 10:00:00,28.6,28.63,28.27,28.29,27988.0,24.6913,24.7172,24.4064,24.4236,27988.0
2020-11-30 10:30:00,28.3,28.32,28.16,28.19,25667.0,24.4323,24.4495,24.3114,24.3373,25667.0
2020-11-30 11:00:00,28.2,28.36,28.17,28.27,16873.0,24.3459,24.4841,24.32,24.4064,16873.0
2020-11-30 11:30:00,28.25,28.4,28.2,28.35,25280.0,24.3891,24.5186,24.3459,24.4754,25280.0
2020-11-30 12:00:00,28.32,28.34,28.12,28.17,19757.0,24.4495,24.4668,24.2769,24.32,19757.0
2020-11-30 12:30:00,28.19,28.36,28.19,28.33,16884.0,24.3373,24.4841,24.3373,24.4582,16884.0
2020-11-30 13:00:00,28.33,28.39,28.28,28.37,67523.0,24.4582,24.51,24.415,24.4927,67523.0
2020-11-30 13:30:00,28.35,28.47,28.33,28.37,29860.0,24.4754,24.579,24.4582,24.4927,29860.0
2020-11-30 14:00:00,28.36,28.5,28.32,28.44,37668.0,24.4841,24.6049,24.4495,24.5531,37668.0
2020-11-30 14:30:00,28.44,28.52,28.34,28.52,31973.0,24.5531,24.6222,24.4668,24.6222,31973.0
2020-11-30 15:00:00,28.51,28.52,28.34,28.35,38073.0,24.6136,24.6222,24.4668,24.4754,38073.0
2020-11-30 15:30:00,28.36,28.53,28.32,28.42,256405.0,24.4841,24.6308,24.4495,24.5359,256405.0
2020-12-01 09:30:00,28.75,29.08,28.58,28.96,50157.0,24.8208,25.1057,24.674,25.0021,50157.0
2020-12-01 10:00:00,29.0,29.1,28.91,28.96,22239.0,25.0366,25.1229,24.9589,25.0021,22239.0
2020-12-01 10:30:00,28.98,29.0,28.73,28.88,19511.0,25.0193,25.0366,24.8035,24.933,19511.0
2020-12-01 11:00:00,28.91,29.03,28.87,28.94,23365.0,24.9589,25.0625,24.9244,24.9848,23365.0
2020-12-01 11:30:00,28.94,28.98,28.86,28.92,21957.0,24.9848,25.0193,24.9157,24.9675,21957.0
2020-12-01 12:00:00,28.91,28.91,28.79,28.9,13983.0,24.9589,24.9589,24.8553,24.9503,13983.0
2020-12-01 12:30:00,28.89,28.96,28.79,28.83,17136.0,24.9416,25.0021,24.8553,24.8898,17136.0
2020-12-01 13:00:00,28.83,28.9,28.81,28.85,35455.0,24.8898,24.9503,24.8726,24.9071,35455.0
2020-12-01 13:30:00,28.87,29.02,28.84,28.94,27121.0,24.9244,25.0539,24.8985,24.9848,27121.0
2020-12-01 14:00:00,28.95,29.03,28.91,28.97,39348.0,24.9934,25.0625,24.9589,25.0107,39348.0
2020-12-01 14:30:00,28.97,28.98,28.86,28.89,19144.0,25.0107,25.0193,24.9157,24.9416,19144.0
2020-12-01 15:00:00,28.9,28.9,28.64,28.65,83077.0,24.9503,24.9503,24.7258,24.7344,83077.0
2020-12-01 15:30:00,28.65,28.75,28.39,28.66,295518.0,24.7344,24.8208,24.51,24.7431,295518.0
2020-12-02 09:30:00,28.73,28.92,28.54,28.89,37623.0,24.8035,24.9675,24.6395,24.9416,37623.0
2020-12-02 10:00:00,28.92,28.92,28.62,28.73,16712.0,24.9675,24.9675,24.7085,24.8035,16712.0
2020-12-02 10:30:00,28.76,29.02,28.75,28.99,44609.0,24.8294,25.0539,24.8208,25.028,44609.0
2020-12-02 11:00:00,29.01,29.1,28.97,29.07,28913.0,25.0452,25.1229,25.0107,25.097,28913.0
2020-12-02 11:30:00,29.07,29.08,28.87,29.02,29389.0,25.097,25.1057,24.9244,25.0539,29389.0
2020-12-02 12:00:00,29.03,29.04,28.92,28.99,23923.0,25.0625,25.0711,24.9675,25.028,23923.0
2020-12-02 12:30:00,28.98,29.06,28.95,28.97,19572.0,25.0193,25.0884,24.9934,25.0107,19572.0
2020-12-02 13:00:00,28.96,29.03,28.94,28.99,18677.0,25.0021,25.0625,24.9848,25.028,18677.0
2020-12-02 13:30:00,29.0,29.02,28.93,28.95,36779.0,25.0366,25.0539,24.9762,24.9934,36779.0
2020-12-02 14:00:00,28.97,29.03,28.87,29.02,19157.0,25.0107,25.0625,24.9244,25.0539,19157.0
2020-12-02 14:30:00,29.02,29.05,28.99,29.03,25000.0,25.0539,25.0798,25.028,25.0625,25000.0
2020-12-02 15:00:00,29.01,29.06,28.98,28.98,40440.0,25.0452,25.0884,25.0193,25.0193,40440.0
2020-12-02 15:30:00,28.98,29.02,28.84,28.86,235892.0,25.0193,25.0539,24.8985,24.9157,235892.0
2020-12-03 09:30:00,28.85,29.26,28.78,29.09,71210.0,24.9071,25.2611,24.8467,25.1143,71210.0
2020-12-03 10:00:00,29.08,29.26,29.07,29.1,26167.0,25.1057,25.2611,25.097,25.1229,26167.0
2020-12-03 10:30:00,29.13,29.23,29.03,29.03,26102.0,25.1488,25.2352,25.0625,25.0625,26102.0
2020-12-03 11:00:00,29.05,29.13,29.0,29.06,23427.0,25.0798,25.1488,25.0366,25.0884,23427.0
2020-12-03 11:30:00,29.04,29.17,29.0,29.0,34701.0,25.0711,25.1834,25.0366,25.0366,34701.0
2020-12-03 12:00:00,29.0,29.08,28.96,29.03,31883.0,25.0366,25.1057,25.0021,25.0625,31883.0
2020-12-03 12:30:00,29.04,29.06,28.87,28.95,32334.0,25.0711,25.0884,24.9244,24.9934,32334.0
2020-12-03 13:00:00,28.95,29.01,28.93,28.94,10414.0,24.9934,25.0452,24.9762,24.9848,10414.0
2020-12-03 13:30:00,28.94,28.95,28.82,28.86,15499.0,24.9848,24.9934,24.8812,24.9157,15499.0
2020-12-03 14:00:00,28.87,28.95,28.86,28.88,16168.0,24.9244,24.9934,24.9157,24.933,16168.0
2020-12-03 14:30:00,28.87,29.01,28.87,28.97,13803.0,24.9244,25.0452,24.9244,25.0107,13803.0
2020-12-03 15:00:00,28.95,29.04,28.94,29.01,36434.0,24.9934,25.0711,24.9848,25.0452,36434.0
2020-12-03 15:30:00,29.01,29.01,28.7,28.79,175154.0,25.0452,25.0452,24.7776,24.8553,175154.0
2020-12-04 09:30:00,28.98,29.15,28.87,28.96,48596.0,25.0193,25.1661,24.9244,25.0021,48596.0
2020-12-04 10:00:00,28.96,29.04,28.82,28.97,36748.0,25.0021,25.0711,24.8812,25.0107,36748.0
2020-12-04 10:30:00,28.95,28.95,28.81,28.93,31612.0,24.9934,24.9934,24.8726,24.9762,31612.0
2020-12-04 11:00:00,28.91,29.04,28.85,29.04,33296.0,24.9589,25.0711,24.9071,25.0711,33296.0
2020-12-04 11:30:00,29.01,29.07,28.96,29.04,12483.0,25.0452,25.097,25.0021,25.0711,12483.0
2020-12-04 12:00:00,29.04,29.09,29.0,29.0,12995.0,25.0711,25.1143,25.0366,25.0366,12995.0
2020-12-04 12:30:00,29.0,29.03,28.84,28.96,34442.0,25.0366,25.0625,24.8985,25.0021,34442.0
2020-12-04 13:00:00,28.97,29.07,28.96,29.0,20215.0,25.0107,25.097,25.0021,25.0366,20215.0
2020-12-04 13:30:00,29.02,29.03,28.95,28.98,14812.0,25.0539,25.0625,24.9934,25.0193,14812.0
2020-12-04 14:00:00,28.96,29.02,28.89,28.89,18347.0,25.0021,25.0539,24.9416,24.9416,18347.0
2020-12-04 14:30:00,28.93,29.05,28.91,29.03,22125.0,24.9762,25.0798,24.9589,25.0625,22125.0
2020-12-04 15:00:00,29.02,29.03,28.94,28.96,58514.0,25.0539,25.0625,24.9848,25.0021,58514.0
2020-12-04 15:30:00,28.96,29.08,28.92,29.06,203396.0,25.0021,25.1057,24.9675,25.0884,203396.0
2020-12-07 09:30:00,29.2,29.75,29.2,29.45,124411.0,25.2093,25.6841,25.2093,25.4251,124411.0
2020-12-07 10:00:00,29.42,29.68,29.38,29.6,40421.0,25.3992,25.6237,25.3647,25.5546,40421.0
2020-12-07 10:30:00,29.57,29.66,29.54,29.62,30512.0,25.5287,25.6064,25.5028,25.5719,30512.0
2020-12-07 11:00:00,29.62,29.69,29.49,29.54,40789.0,25.5719,25.6323,25.4596,25.5028,40789.0
2020-12-07 11:30:00,29.54,29.58,29.46,29.49,38363.0,25.5028,25.5373,25.4337,25.4596,38363.0
2020-12-07 12:00:00,29.49,29.54,29.44,29.46,38049.0,25.4596,25.5028,25.4165,25.4337,38049.0
2020-12-07 12:30:00,29.47,29.48,29.37,29.37,43560.0,25.4424,25.451,25.356,25.356,43560.0
2020-12-07 13:00:00,29.37,29.38,29.26,29.33,48445.0,25.356,25.3647,25.2611,25.3215,48445.0
2020-12-07 13:30:00,29.33,29.38,29.23,29.27,39881.0,25.3215,25.3647,25.2352,25.2697,39881.0
2020-12-07 14:00:00,29.26,29.41,29.25,29.41,42024.0,25.2611,25.3906,25.2524,25.3906,42024.0
2020-12-07 14:30:00,29.39,29.48,29.38,29.47,60470.0,25.3733,25.451,25.3647,25.4424,60470.0
2020-12-07 15:00:00,29.48,29.58,29.44,29.55,88373.0,25.451,25.5373,25.4165,25.5114,88373.0
2020-12-07 15:30:00,29.55,29.61,29.22,29.35,298022.0,25.5114,25.5632,25.2265,25.3388,298022.0
2020-12-08 09:30:00,29.41,29.83,29.3,29.49,73492.0,25.3906,25.7532,25.2956,25.4596,73492.0
2020-12-08 10:00:00,29.54,29.65,29.42,29.5,28260.0,25.5028,25.5978,25.3992,25.4683,28260.0
2020-12-08 10:30:00,29.49,29.51,29.32,29.48,51324.0,25.4596,25.4769,25.3129,25.451,51324.0
2020-12-08 11:00:00,29.47,29.7,29.47,29.66,51134.0,25.4424,25.6409,25.4424,25.6064,51134.0
2020-12-08 11:30:00,29.67,29.69,29.53,29.66,32722.0,25.615,25.6323,25.4942,25.6064,32722.0
2020-12-08 12:00:00,29.66,29.72,29.58,29.61,94939.0,25.6064,25.6582,25.5373,25.5632,94939.0
2020-12-08 12:30:00,29.6,29.73,29.59,29.69,48541.0,25.5546,25.6668,25.546,25.6323,48541.0
2020-12-08 13:00:00,29.68,29.69,29.6,29.63,47106.0,25.6237,25.6323,25.5546,25.5805,47106.0
2020-12-08 13:30:00,29.63,29.65,29.58,29.64,38032.0,25.5805,25.5978,25.5373,25.5891,38032.0
2020-12-08 14:00:00,29.62,29.69,29.52,29.69,53740.0,25.5719,25.6323,25.4855,25.6323,53740.0
2020-12-08 14:30:00,29.68,29.71,29.6,29.63,42175.0,25.6237,25.6496,25.5546,25.5805,42175.0
2020-12-08 15:00:00,29.62,29.67,29.6,29.63,43904.0,25.5719,25.615,25.5546,25.5805,43904.0
2020-12-08 15:30:00,29.63,29.8,29.62,29.78,204841.0,25.5805,25.7273,25.5719,25.71,204841.0
2020-12-09 09:30:00,29.99,30.1,29.68,30.08,106981.0,25.8913,25.9863,25.6237,25.969,106981.0
2020-12-09 10:00:00,30.09,30.16,29.87,30.11,61623.0,25.9776,26.0381,25.7877,25.9949,61623.0
2020-12-09 10:30:00,30.12,30.18,30.06,30.1,47391.0,26.0035,26.0553,25.9517,25.9863,47391.0
2020-12-09 11:00:00,30.1,30.1,29.89,29.99,37408.0,25.9863,25.9863,25.805,25.8913,37408.0
2020-12-09 11:30:00,30.0,30.03,29.84,29.98,43148.0,25.8999,25.9258,25.7618,25.8827,43148.0
2020-12-09 12:00:00,29.98,30.07,29.94,30.06,50647.0,25.8827,25.9604,25.8481,25.9517,50647.0
2020-12-09 12:30:00,30.06,30.1,29.96,29.98,90632.0,25.9517,25.9863,25.8654,25.8827,90632.0
2020-12-09 13:00:00,29.96,29.99,29.9,29.94,134354.0,25.8654,25.8913,25.8136,25.8481,134354.0
2020-12-09 13:30:00,29.93,29.96,29.77,29.79,121257.0,25.8395,25.8654,25.7014,25.7186,121257.0
2020-12-09 14:00:00,29.8,29.99,29.79,29.96,169310.0,25.7273,25.8913,25.7186,25.8654,169310.0
2020-12-09 14:30:00,29.95,30.0,29.77,29.78,105002.0,25.8568,25.8999,25.7014,25.71,105002.0
2020-12-09 15:00:00,29.78,29.86,29.69,29.71,83657.0,25.71,25.7791,25.6323,25.6496,83657.0
2020-12-09 15:30:00,29.71,30.01,29.71,30.0,308691.0,25.6496,25.9086,25.6496,25.8999,308691.0
2020-12-10 09:30:00,29.86,30.0,29.36,29.49,71352.0,25.7791,25.8999,25.3474,25.4596,71352.0
2020-12-10 10:00:00,29.47,29.58,29.4,29.53,98657.0,25.4424,25.5373,25.3819,25.4942,98657.0
2020-12-10 10:30:00,29.55,29.64,29.46,29.52,82678.0,25.5114,25.5891,25.4337,25.4855,82678.0
2020-12-10 11:00:00,29.52,29.63,29.49,29.58,42990.0,25.4855,25.5805,25.4596,25.5373,42990.0
2020-12-10 11:30:00,29.57,29.58,29.51,29.54,65516.0,25.5287,25.5373,25.4769,25.5028,65516.0
2020-12-10 12:00:00,29.53,29.73,29.52,29.67,23814.0,25.4942,25.6668,25.4855,25.615,23814.0
2020-12-10 12:30:00,29.65,29.7,29.56,29.58,39444.0,25.5978,25.6409,25.5201,25.5373,39444.0
2020-12-10 13:00:00,29.55,29.65,29.55,29.64,29444.0,25.5114,25.5978,25.5114,25.5891,29444.0
2020-12-10 13:30:00,29.64,29.71,29.6,29.64,44855.0,25.5891,25.6496,25.5546,25.5891,44855.0
2020-12-10 14:00:00,29.65,29.65,29.53,29.57,32336.0,25.5978,25.5978,25.4942,25.5287,32336.0
2020-12-10 14:30:00,29.57,29.63,29.53,29.62,52733.0,25.5287,25.5805,25.4942,25.5719,52733.0
2020-12-10 15:00:00,29.62,29.77,29.62,29.75,48722.0,25.5719,25.7014,25.5719,25.6841,48722.0
2020-12-10 15:30:00,29.75,29.84,29.05,29.71,1170917.0,25.6841,25.7618,25.0798,25.6496,1170917.0
2020-12-11 09:30:00,29.43,29.89,29.38,29.79,15968.0,25.4078,25.805,25.3647,25.7186,15968.0
2020-12-11 10:00:00,29.83,29.98,29.79,29.85,47313.0,25.7532,25.8827,25.7186,25.7704,47313.0
2020-12-11 10:30:00,29.85,29.93,29.68,29.74,24193.0,25.7704,25.8395,25.6237,25.6755,24193.0
2020-12-11 11:00:00,29.76,29.79,29.66,29.7,23207.0,25.6927,25.7186,25.6064,25.6409,23207.0
2020-12-11 11:30:00,29.7,29.71,29.57,29.62,18484.0,25.6409,25.6496,25.5287,25.5719,18484.0
2020-12-11 12:00:00,29.64,29.65,29.46,29.52,20767.0,25.5891,25.5978,25.4337,25.4855,20767.0
2020-12-11 12:30:00,29.52,29.54,29.43,29.48,16172.0,25.4855,25.5028,25.4078,25.451,16172.0
2020-12-11 13:00:00,29.46,29.54,29.45,29.52,38338.0,25.4337,25.5028,25.4251,25.4855,38338.0
2020-12-11 13:30:00,29.49,29.58,29.46,29.56,17601.0,25.4596,25.5373,25.4337,25.5201,17601.0
2020-12-11 14:00:00,29.56,29.67,29.54,29.63,14664.0,25.5201,25.615,25.5028,25.5805,14664.0
2020-12-11 14:30:00,29.64,29.71,29.61,29.64,19460.0,25.5891,25.6496,25.5632,25.5891,19460.0
2020-12-11 15:00:00,29.63,29.77,29.63,29.72,27466.0,25.5805,25.7014,25.5805,25.6582,27466.0
2020-12-11 15:30:00,29.71,29.77,29.62,29.63,160139.0,25.6496,25.7014,25.5719,25.5805,160139.0
2020-12-14 09:30:00,29.77,29.91,29.67,29.79,39317.0,25.7014,25.8222,25.615,25.7186,39317.0
2020-12-14 10:00:00,29.81,29.87,29.77,29.78,25426.0,25.7359,25.7877,25.7014,25.71,25426.0
2020-12-14 10:30:00,29.8,29.84,29.66,29.67,28278.0,25.7273,25.7618,25.6064,25.615,28278.0
2020-12-14 11:00:00,29.66,29.73,29.62,29.68,27741.0,25.6064,25.6668,25.5719,25.6237,27741.0
2020-12-14 11:30:00,29.68,29.7,29.61,29.69,21014.0,25.6237,25.6409,25.5632,25.6323,21014.0
2020-12-14 12:00:00,29.68,29.69,29.46,29.55,16920.0,25.6237,25.6323,25.4337,25.5114,16920.0
2020-12-14 12:30:00,29.53,29.53,29.4,29.48,15790.0,25.4942,25.4942,25.3819,25.451,15790.0
2020-12-14 13:00:00,29.46,29.5,29.43,29.46,14428.0,25.4337,25.4683,25.4078,25.4337,14428.0
2020-12-14 13:30:00,29.45,29.53,29.45,29.47,11473.0,25.4251,25.4942,25.4251,25.4424,11473.0
2020-12-14 14:00:00,29.48,29.51,29.41,29.45,16871.0,25.451,25.4769,25.3906,25.4251,16871.0
2020-12-14 14:30:00,29.43,29.46,29.36,29.43,43815.0,25.4078,25.4337,25.3474,25.4078,43815.0
2020-12-14 15:00:00,29.4,29.48,29.37,29.45,19981.0,25.3819,25.451,25.356,25.4251,19981.0
2020-12-14 15:30:00,29.43,29.49,29.28,29.36,375674.0,25.4078,25.4596,25.2783,25.3474,375674.0
2020-12-15 09:30:00,29.66,29.98,29.66,29.67,15208.0,25.6064,25.8827,25.6064,25.615,15208.0
2020-12-15 10:00:00,29.72,29.81,29.66,29.66,32627.0,25.6582,25.7359,25.6064,25.6064,32627.0
2020-12-15 10:30:00,29.7,29.86,29.68,29.84,119689.0,25.6409,25.7791,25.6237,25.7618,119689.0
2020-12-15 11:00:00,29.84,29.86,29.67,29.79,40091.0,25.7618,25.7791,25.615,25.7186,40091.0
2020-12-15 11:30:00,29.81,30.1,29.81,30.01,45656.0,25.7359,25.9863,25.7359,25.9086,45656.0
2020-12-15 12:00:00,30.04,30.15,30.01,30.14,19583.0,25.9345,26.0294,25.9086,26.0208,19583.0
2020-12-15 12:30:00,30.14,30.3,30.11,30.27,29298.0,26.0208,26.1589,25.9949,26.133,29298.0
2020-12-15 13:00:00,30.26,30.31,30.18,30.18,32723.0,26.1244,26.1676,26.0553,26.0553,32723.0
2020-12-15 13:30:00,30.2,30.31,30.18,30.24,26756.0,26.0726,26.1676,26.0553,26.1071,26756.0
2020-12-15 14:00:00,30.26,30.28,30.2,30.22,13387.0,26.1244,26.1417,26.0726,26.0899,13387.0
2020-12-15 14:30:00,30.23,30.23,30.13,30.19,27869.0,26.0985,26.0985,26.0122,26.064,27869.0
2020-12-15 15:00:00,30.2,30.28,30.17,30.26,18990.0,26.0726,26.1417,26.0467,26.1244,18990.0
2020-12-15 15:30:00,30.27,30.32,30.2,30.28,99618.0,26.133,26.1762,26.0726,26.1417,99618.0
2020-12-16 09:30:00,30.47,30.58,30.28,30.51,59736.0,26.3057,26.4007,26.1417,26.3402,59736.0
2020-12-16 10:00:00,30.56,30.56,30.27,30.47,63306.0,26.3834,26.3834,26.133,26.3057,63306.0
2020-12-16 10:30:00,30.48,30.6,30.39,30.59,58954.0,26.3143,26.4179,26.2366,26.4093,58954.0
2020-12-16 11:00:00,30.59,30.68,30.47,30.68,74179.0,26.4093,26.487,26.3057,26.487,74179.0
2020-12-16 11:30:00,30.68,30.69,30.6,30.66,22206.0,26.487,26.4956,26.4179,26.4697,22206.0
2020-12-16 12:00:00,30.66,30.83,30.64,30.77,95554.0,26.4697,26.6165,26.4525,26.5647,95554.0
2020-12-16 12:30:00,30.8,30.84,30.76,30.82,17363.0,26.5906,26.6251,26.5561,26.6079,17363.0
2020-12-16 13:00:00,30.81,30.9,30.75,30.78,39306.0,26.5992,26.6769,26.5474,26.5733,39306.0
2020-12-16 13:30:00,30.79,30.86,30.76,30.81,32778.0,26.582,26.6424,26.5561,26.5992,32778.0
2020-12-16 14:00:00,30.81,30.88,30.78,30.82,51582.0,26.5992,26.6597,26.5733,26.6079,51582.0
2020-12-16 14:30:00,30.82,30.97,30.81,30.94,50420.0,26.6079,26.7374,26.5992,26.7115,50420.0
2020-12-16 15:00:00,30.94,31.07,30.89,31.07,83947.0,26.7115,26.8237,26.6683,26.8237,83947.0
2020-12-16 15:30:00,31.08,31.1,30.89,30.91,203632.0,26.8323,26.8496,26.6683,26.6856,203632.0
2020-12-17 09:30:00,30.93,31.2,30.8,31.07,98194.0,26.7028,26.9359,26.5906,26.8237,98194.0
2020-12-17 10:00:00,31.07,31.07,30.77,31.07,38219.0,26.8237,26.8237,26.5647,26.8237,38219.0
2020-12-17 10:30:00,31.07,31.08,30.94,31.01,27495.0,26.8237,26.8323,26.7115,26.7719,27495.0
2020-12-17 11:00:00,31.02,31.04,30.94,30.95,21806.0,26.7805,26.7978,26.7115,26.7201,21806.0
2020-12-17 11:30:00,30.94,30.97,30.9,30.94,25320.0,26.7115,26.7374,26.6769,26.7115,25320.0
2020-12-17 12:00:00,30.94,30.95,30.9,30.93,19087.0,26.7115,26.7201,26.6769,26.7028,19087.0
2020-12-17 12:30:00,30.94,30.97,30.9,30.95,17888.0,26.7115,26.7374,26.6769,26.7201,17888.0
2020-12-17 13:00:00,30.94,30.99,30.91,30.98,17883.0,26.7115,26.7546,26.6856,26.746,17883.0
2020-12-17 13:30:00,30.97,30.98,30.91,30.95,19864.0,26.7374,26.746,26.6856,26.7201,19864.0
2020-12-17 14:00:00,30.94,31.1,30.92,31.09,50697.0,26.7115,26.8496,26.6942,26.841,50697.0
2020-12-17 14:30:00,31.12,31.23,31.09,31.2,34148.0,26.8669,26.9618,26.841,26.9359,34148.0
2020-12-17 15:00:00,31.2,31.25,31.1,31.2,64898.0,26.9359,26.9791,26.8496,26.9359,64898.0
2020-12-17 15:30:00,31.19,31.23,31.1,31.16,206171.0,26.9273,26.9618,26.8496,26.9014,206171.0
2020-12-18 09:30:00,31.09,31.09,30.81,31.01,44840.0,26.841,26.841,26.5992,26.7719,44840.0
2020-12-18 10:00:00,31.0,31.03,30.74,30.89,28428.0,26.7633,26.7892,26.5388,26.6683,28428.0
2020-12-18 10:30:00,30.88,30.89,30.68,30.77,31357.0,26.6597,26.6683,26.487,26.5647,31357.0
2020-12-18 11:00:00,30.79,30.79,30.55,30.71,56725.0,26.582,26.582,26.3748,26.5129,56725.0
2020-12-18 11:30:00,30.71,30.77,30.68,30.77,15959.0,26.5129,26.5647,26.487,26.5647,15959.0
2020-12-18 12:00:00,30.75,30.85,30.75,30.8,21013.0,26.5474,26.6338,26.5474,26.5906,21013.0
2020-12-18 12:30:00,30.79,30.84,30.75,30.76,28704.0,26.582,26.6251,26.5474,26.5561,28704.0
2020-12-18 13:00:00,30.75,30.81,30.65,30.73,42624.0,26.5474,26.5992,26.4611,26.5302,42624.0
2020-12-18 13:30:00,30.73,30.82,30.73,30.73,33903.0,26.5302,26.6079,26.5302,26.5302,33903.0
2020-12-18 14:00:00,30.73,30.83,30.65,30.82,55684.0,26.5302,26.6165,26.4611,26.6079,55684.0
2020-12-18 14:30:00,30.83,30.91,30.8,30.91,45914.0,26.6165,26.6856,26.5906,26.6856,45914.0
2020-12-18 15:00:00,30.91,30.96,30.8,30.85,79347.0,26.6856,26.7287,26.5906,26.6338,79347.0
2020-12-18 15:30:00,30.86,30.86,30.68,30.84,203684.0,26.6424,26.6424,26.487,26.6251,203684.0
2020-12-21 09:30:00,30.43,30.78,30.37,30.6,54607.0,26.2712,26.5733,26.2194,26.4179,54607.0
2020-12-21 10:00:00,30.6,30.6,30.11,30.26,56605.0,26.4179,26.4179,25.9949,26.1244,56605.0
2020-12-21 10:30:00,30.26,30.47,30.24,30.46,43432.0,26.1244,26.3057,26.1071,26.2971,43432.0
2020-12-21 11:00:00,30.46,30.63,30.46,30.55,34062.0,26.2971,26.4438,26.2971,26.3748,34062.0
2020-12-21 11:30:00,30.58,30.63,30.49,30.62,19065.0,26.4007,26.4438,26.323,26.4352,19065.0
2020-12-21 12:00:00,30.64,30.78,30.56,30.76,29907.0,26.4525,26.5733,26.3834,26.5561,29907.0
2020-12-21 12:30:00,30.78,30.94,30.78,30.91,25290.0,26.5733,26.7115,26.5733,26.6856,25290.0
2020-12-21 13:00:00,30.9,30.93,30.86,30.9,19839.0,26.6769,26.7028,26.6424,26.6769,19839.0
2020-12-21 13:30:00,30.91,30.99,30.89,30.93,24592.0,26.6856,26.7546,26.6683,26.7028,24592.0
2020-12-21 14:00:00,30.93,30.93,30.84,30.92,22971.0,26.7028,26.7028,26.6251,26.6942,22971.0
2020-12-21 14:30:00,30.93,30.97,30.87,30.9,33368.0,26.7028,26.7374,26.651,26.6769,33368.0
2020-12-21 15:00:00,30.92,30.96,30.81,30.86,41958.0,26.6942,26.7287,26.5992,26.6424,41958.0
2020-12-21 15:30:00,30.86,30.86,30.65,30.84,134543.0,26.6424,26.6424,26.4611,26.6251,134543.0
2020-12-22 09:30:00,30.82,31.11,30.48,31.11,52614.0,26.6079,26.8582,26.3143,26.8582,52614.0
2020-12-22 10:00:00,31.12,31.27,31.0,31.27,40434.0,26.8669,26.9964,26.7633,26.9964,40434.0
2020-12-22 10:30:00,31.26,31.33,31.1,31.17,35354.0,26.9877,27.0482,26.8496,26.91,35354.0
2020-12-22 11:00:00,31.2,31.28,31.14,31.2,24311.0,26.9359,27.005,26.8841,26.9359,24311.0
2020-12-22 11:30:00,31.18,31.19,30.99,31.07,48245.0,26.9187,26.9273,26.7546,26.8237,48245.0
2020-12-22 12:00:00,31.09,31.14,30.96,30.98,36898.0,26.841,26.8841,26.7287,26.746,36898.0
2020-12-22 12:30:00,30.98,31.1,30.98,31.04,14786.0,26.746,26.8496,26.746,26.7978,14786.0
2020-12-22 13:00:00,31.07,31.1,31.05,31.07,14127.0,26.8237,26.8496,26.8064,26.8237,14127.0
2020-12-22 13:30:00,31.07,31.13,31.03,31.12,17898.0,26.8237,26.8755,26.7892,26.8669,17898.0
2020-12-22 14:00:00,31.13,31.17,31.11,31.14,22115.0,26.8755,26.91,26.8582,26.8841,22115.0
2020-12-22 14:30:00,31.14,31.14,31.03,31.06,23212.0,26.8841,26.8841,26.7892,26.8151,23212.0
2020-12-22 15:00:00,31.08,31.12,31.04,31.04,27891.0,26.8323,26.8669,26.7978,26.7978,27891.0
2020-12-22 15:30:00,31.04,31.07,30.94,30.96,141933.0,26.7978,26.8237,26.7115,26.7287,141933.0
2020-12-23 09:30:00,31.18,31.4,31.07,31.36,30144.0,26.9187,27.1086,26.8237,27.0741,30144.0
2020-12-23 10:00:00,31.4,31.57,31.39,31.48,45594.0,27.1086,27.2554,27.1,27.1777,45594.0
2020-12-23 10:30:00,31.5,31.53,31.39,31.52,42692.0,27.1949,27.2208,27.1,27.2122,42692.0
2020-12-23 11:00:00,31.52,31.64,31.51,31.57,20818.0,27.2122,27.3158,27.2036,27.2554,20818.0
2020-12-23 11:30:00,31.57,31.67,31.54,31.66,22352.0,27.2554,27.3417,27.2295,27.3331,22352.0
2020-12-23 12:00:00,31.65,31.68,31.61,31.61,7781.0,27.3244,27.3503,27.2899,27.2899,7781.0
2020-12-23 12:30:00,31.61,31.71,31.6,31.69,16029.0,27.2899,27.3762,27.2813,27.359,16029.0
2020-12-23 13:00:00,31.68,31.75,31.65,31.75,16272.0,27.3503,27.4108,27.3244,27.4108,16272.0
2020-12-23 13:30:00,31.73,31.75,31.63,31.64,20053.0,27.3935,27.4108,27.3072,27.3158,20053.0
2020-12-23 14:00:00,31.65,31.7,31.49,31.49,30158.0,27.3244,27.3676,27.1863,27.1863,30158.0
2020-12-23 14:30:00,31.48,31.51,31.43,31.43,25077.0,27.1777,27.2036,27.1345,27.1345,25077.0
2020-12-23 15:00:00,31.43,31.51,31.42,31.44,22766.0,27.1345,27.2036,27.1259,27.1431,22766.0
2020-12-23 15:30:00,31.44,31.49,31.33,31.38,121943.0,27.1431,27.1863,27.0482,27.0913,121943.0
2020-12-24 09:30:00,31.36,31.61,31.2,31.21,26464.0,27.0741,27.2899,26.9359,26.9446,26464.0
2020-12-24 10:00:00,31.17,31.34,31.14,31.28,36763.0,26.91,27.0568,26.8841,27.005,36763.0
2020-12-24 10:30:00,31.28,31.3,31.16,31.18,33722.0,27.005,27.0223,26.9014,26.9187,33722.0
2020-12-24 11:00:00,31.18,31.22,31.03,31.05,22312.0,26.9187,26.9532,26.7892,26.8064,22312.0
2020-12-24 11:30:00,31.03,31.25,31.0,31.24,50444.0,26.7892,26.9791,26.7633,26.9705,50444.0
2020-12-24 12:00:00,31.24,31.25,31.15,31.24,26182.0,26.9705,26.9791,26.8928,26.9705,26182.0
2020-12-24 12:30:00,31.24,31.37,31.17,31.34,74007.0,26.9705,27.0827,26.91,27.0568,74007.0
2020-12-28 09:30:00,31.58,31.69,31.37,31.52,13550.0,27.264,27.359,27.0827,27.2122,13550.0
2020-12-28 10:00:00,31.51,31.69,31.4,31.69,36192.0,27.2036,27.359,27.1086,27.359,36192.0
2020-12-28 10:30:00,31.66,31.7,31.53,31.66,58565.0,27.3331,27.3676,27.2208,27.3331,58565.0
2020-12-28 11:00:00,31.67,31.72,31.61,31.65,29571.0,27.3417,27.3849,27.2899,27.3244,29571.0
2020-12-28 11:30:00,31.65,31.7,31.59,31.59,20833.0,27.3244,27.3676,27.2726,27.2726,20833.0
2020-12-28 12:00:00,31.59,31.67,31.52,31.65,91815.0,27.2726,27.3417,27.2122,27.3244,91815.0
2020-12-28 12:30:00,31.66,31.68,31.55,31.61,38493.0,27.3331,27.3503,27.2381,27.2899,38493.0
2020-12-28 13:00:00,31.63,31.7,31.59,31.68,39912.0,27.3072,27.3676,27.2726,27.3503,39912.0
2020-12-28 13:30:00,31.66,31.7,31.62,31.66,4866.0,27.3331,27.3676,27.2985,27.3331,4866.0
2020-12-28 14:00:00,31.67,31.69,31.63,31.64,35132.0,27.3417,27.359,27.3072,27.3158,35132.0
2020-12-28 14:30:00,31.65,31.67,31.64,31.65,17813.0,27.3244,27.3417,27.3158,27.3244,17813.0
2020-12-28 15:00:00,31.64,31.64,31.47,31.48,16298.0,27.3158,27.3158,27.169,27.1777,16298.0
2020-12-28 15:30:00,31.48,31.49,31.34,31.44,107483.0,27.1777,27.1863,27.0568,27.1431,107483.0
2020-12-29 09:30:00,31.63,31.71,31.37,31.44,50903.0,27.3072,27.3762,27.0827,27.1431,50903.0
2020-12-29 10:00:00,31.48,31.5,31.3,31.45,54202.0,27.1777,27.1949,27.0223,27.1518,54202.0
2020-12-29 10:30:00,31.45,31.61,31.43,31.58,38211.0,27.1518,27.2899,27.1345,27.264,38211.0
2020-12-29 11:00:00,31.57,31.64,31.52,31.52,38494.0,27.2554,27.3158,27.2122,27.2122,38494.0
2020-12-29 11:30:00,31.54,31.6,31.51,31.6,15336.0,27.2295,27.2813,27.2036,27.2813,15336.0
2020-12-29 12:00:00,31.6,31.6,31.46,31.52,31929.0,27.2813,27.2813,27.1604,27.2122,31929.0
2020-12-29 12:30:00,31.5,31.51,31.33,31.37,11980.0,27.1949,27.2036,27.0482,27.0827,11980.0
2020-12-29 13:00:00,31.38,31.44,31.34,31.4,14624.0,27.0913,27.1431,27.0568,27.1086,14624.0
2020-12-29 13:30:00,31.39,31.46,31.37,31.45,18865.0,27.1,27.1604,27.0827,27.1518,18865.0
2020-12-29 14:00:00,31.45,31.45,31.36,31.36,18511.0,27.1518,27.1518,27.0741,27.0741,18511.0
2020-12-29 14:30:00,31.38,31.42,31.33,31.39,12780.0,27.0913,27.1259,27.0482,27.1,12780.0
2020-12-29 15:00:00,31.4,31.44,31.32,31.44,26032.0,27.1086,27.1431,27.0395,27.1431,26032.0
2020-12-29 15:30:00,31.43,31.44,31.25,31.27,123873.0,27.1345,27.1431,26.9791,26.9964,123873.0
2020-12-30 09:30:00,31.36,32.03,31.33,32.0,53908.0,27.0741,27.6525,27.0482,27.6266,53908.0
2020-12-30 10:00:00,31.98,31.98,31.65,31.71,15066.0,27.6093,27.6093,27.3244,27.3762,15066.0
2020-12-30 10:30:00,31.69,31.71,31.56,31.59,11429.0,27.359,27.3762,27.2467,27.2726,11429.0
2020-12-30 11:00:00,31.59,31.69,31.53,31.63,17191.0,27.2726,27.359,27.2208,27.3072,17191.0
2020-12-30 11:30:00,31.57,31.57,31.42,31.42,14986.0,27.2554,27.2554,27.1259,27.1259,14986.0
2020-12-30 12:00:00,31.42,31.57,31.42,31.54,8824.0,27.1259,27.2554,27.1259,27.2295,8824.0
2020-12-30 12:30:00,31.51,31.57,31.49,31.55,12679.0,27.2036,27.2554,27.1863,27.2381,12679.0
2020-12-30 13:00:00,31.57,31.59,31.5,31.52,9025.0,27.2554,27.2726,27.1949,27.2122,9025.0
2020-12-30 13:30:00,31.5,31.52,31.44,31.49,15275.0,27.1949,27.2122,27.1431,27.1863,15275.0
2020-12-30 14:00:00,31.47,31.49,31.4,31.41,4572.0,27.169,27.1863,27.1086,27.1172,4572.0
2020-12-30 14:30:00,31.4,31.42,31.35,31.39,14344.0,27.1086,27.1259,27.0654,27.1,14344.0
2020-12-30 15:00:00,31.39,31.4,31.31,31.37,20933.0,27.1,27.1086,27.0309,27.0827,20933.0
2020-12-30 15:30:00,31.36,31.45,31.34,31.39,69117.0,27.0741,27.1518,27.0568,27.1,69117.0
2020-12-31 09:30:00,31.32,31.8,31.11,31.2,20348.0,27.0395,27.4539,26.8582,26.9359,20348.0
2020-12-31 10:00:00,31.22,31.4,31.19,31.4,17839.0,26.9532,27.1086,26.9273,27.1086,17839.0
2020-12-31 10:30:00,31.39,31.48,31.39,31.42,12309.0,27.1,27.1777,27.1,27.1259,12309.0
2020-12-31 11:00:00,31.43,31.47,31.4,31.45,13139.0,27.1345,27.169,27.1086,27.1518,13139.0
2020-12-31 11:30:00,31.45,31.48,31.33,31.38,16941.0,27.1518,27.1777,27.0482,27.0913,16941.0
2020-12-31 12:00:00,31.37,31.39,31.36,31.38,13465.0,27.0827,27.1,27.0741,27.0913,13465.0
2020-12-31 12:30:00,31.38,31.39,31.3,31.33,19315.0,27.0913,27.1,27.0223,27.0482,19315.0
2020-12-31 13:00:00,31.32,31.34,31.29,31.31,13936.0,27.0395,27.0568,27.0136,27.0309,13936.0
2020-12-31 13:30:00,31.31,31.31,31.19,31.26,11066.0,27.0309,27.0309,26.9273,26.9877,11066.0
2020-12-31 14:00:00,31.25,31.4,31.23,31.36,15138.0,26.9791,27.1086,26.9618,27.0741,15138.0
2020-12-31 14:30:00,31.34,31.36,31.3,31.32,17489.0,27.0568,27.0741,27.0223,27.0395,17489.0
2020-12-31 15:00:00,31.3,31.43,31.29,31.38,22273.0,27.0223,27.1345,27.0136,27.0913,22273.0
2020-12-31 15:30:00,31.38,31.45,31.16,31.43,139190.0,27.0913,27.1518,26.9014,27.1345,139190.0
2021-01-04 09:30:00,31.6,31.6,31.24,31.36,52023.0,27.2813,27.2813,26.9705,27.0741,52023.0
2021-01-04 10:00:00,31.34,31.36,31.25,31.31,31796.0,27.0568,27.0741,26.9791,27.0309,31796.0
2021-01-04 10:30:00,31.3,31.31,30.9,30.92,66301.0,27.0223,27.0309,26.6769,26.6942,66301.0
2021-01-04 11:00:00,30.92,30.97,30.74,30.86,29073.0,26.6942,26.7374,26.5388,26.6424,29073.0
2021-01-04 11:30:00,30.82,30.84,30.67,30.67,45190.0,26.6079,26.6251,26.4784,26.4784,45190.0
2021-01-04 12:00:00,30.66,30.7,30.41,30.57,41331.0,26.4697,26.5043,26.2539,26.392,41331.0
2021-01-04 12:30:00,30.57,30.69,30.5,30.69,21955.0,26.392,26.4956,26.3316,26.4956,21955.0
2021-01-04 13:00:00,30.68,30.9,30.63,30.9,16737.0,26.487,26.6769,26.4438,26.6769,16737.0
2021-01-04 13:30:00,30.88,31.04,30.83,30.97,48552.0,26.6597,26.7978,26.6165,26.7374,48552.0
2021-01-04 14:00:00,30.97,31.02,30.87,31.01,57806.0,26.7374,26.7805,26.651,26.7719,57806.0
2021-01-04 14:30:00,31.0,31.14,30.96,31.1,185088.0,26.7633,26.8841,26.7287,26.8496,185088.0
2021-01-04 15:00:00,31.1,31.13,31.0,31.07,70752.0,26.8496,26.8755,26.7633,26.8237,70752.0
2021-01-04 15:30:00,31.08,31.2,31.02,31.13,221868.0,26.8323,26.9359,26.7805,26.8755,221868.0
2021-01-05 09:30:00,31.0,31.45,30.89,31.33,47793.0,26.7633,27.1518,26.6683,27.0482,47793.0
2021-01-05 10:00:00,31.34,31.47,31.09,31.29,105344.0,27.0568,27.169,26.841,27.0136,105344.0
2021-01-05 10:30:00,31.29,31.29,31.03,31.17,52752.0,27.0136,27.0136,26.7892,26.91,52752.0
2021-01-05 11:00:00,31.18,31.26,31.15,31.22,46427.0,26.9187,26.9877,26.8928,26.9532,46427.0
2021-01-05 11:30:00,31.23,31.33,31.22,31.25,15180.0,26.9618,27.0482,26.9532,26.9791,15180.0
2021-01-05 12:00:00,31.24,31.35,31.23,31.28,25697.0,26.9705,27.0654,26.9618,27.005,25697.0
2021-01-05 12:30:00,31.29,31.37,31.27,31.36,21695.0,27.0136,27.0827,26.9964,27.0741,21695.0
2021-01-05 13:00:00,31.36,31.42,31.31,31.34,39453.0,27.0741,27.1259,27.0309,27.0568,39453.0
2021-01-05 13:30:00,31.34,31.36,31.32,31.36,9940.0,27.0568,27.0741,27.0395,27.0741,9940.0
2021-01-05 14:00:00,31.37,31.49,31.36,31.42,28770.0,27.0827,27.1863,27.0741,27.1259,28770.0
2021-01-05 14:30:00,31.43,31.45,31.33,31.37,23790.0,27.1345,27.1518,27.0482,27.0827,23790.0
2021-01-05 15:00:00,31.37,31.41,31.3,31.31,49575.0,27.0827,27.1172,27.0223,27.0309,49575.0
2021-01-05 15:30:00,31.32,31.44,31.28,31.43,159284.0,27.0395,27.1431,27.005,27.1345,159284.0
2021-01-06 09:30:00,31.42,31.42,30.65,30.81,199884.0,27.1259,27.1259,26.4611,26.5992,199884.0
2021-01-06 10:00:00,30.85,31.3,30.85,31.2,136607.0,26.6338,27.0223,26.6338,26.9359,136607.0
2021-01-06 10:30:00,31.2,31.67,31.19,31.59,83399.0,26.9359,27.3417,26.9273,27.2726,83399.0
2021-01-06 11:00:00,31.57,31.63,31.37,31.42,60439.0,27.2554,27.3072,27.0827,27.1259,60439.0
2021-01-06 11:30:00,31.4,31.43,31.22,31.32,98430.0,27.1086,27.1345,26.9532,27.0395,98430.0
2021-01-06 12:00:00,31.31,31.54,31.29,31.51,40195.0,27.0309,27.2295,27.0136,27.2036,40195.0
2021-01-06 12:30:00,31.5,31.6,31.47,31.56,55799.0,27.1949,27.2813,27.169,27.2467,55799.0
2021-01-06 13:00:00,31.58,31.65,31.54,31.65,29781.0,27.264,27.3244,27.2295,27.3244,29781.0
2021-01-06 13:30:00,31.65,31.78,31.55,31.55,61359.0,27.3244,27.4367,27.2381,27.2381,61359.0
2021-01-06 14:00:00,31.55,31.68,31.28,31.35,177531.0,27.2381,27.3503,27.005,27.0654,177531.0
2021-01-06 14:30:00,31.31,31.42,31.12,31.28,145465.0,27.0309,27.1259,26.8669,27.005,145465.0
2021-01-06 15:00:00,31.29,31.29,30.99,31.17,67368.0,27.0136,27.0136,26.7546,26.91,67368.0
2021-01-06 15:30:00,31.17,31.21,30.88,31.02,213626.0,26.91,26.9446,26.6597,26.7805,213626.0
2021-01-07 09:30:00,31.22,31.73,31.1,31.4,32864.0,26.9532,27.3935,26.8496,27.1086,32864.0
2021-01-07 10:00:00,31.43,31.69,31.4,31.65,36214.0,27.1345,27.359,27.1086,27.3244,36214.0
2021-01-07 10:30:00,31.67,31.73,31.62,31.68,25933.0,27.3417,27.3935,27.2985,27.3503,25933.0
2021-01-07 11:00:00,31.7,31.8,31.7,31.74,26304.0,27.3676,27.4539,27.3676,27.4021,26304.0
2021-01-07 11:30:00,31.76,31.81,31.66,31.78,40023.0,27.4194,27.4626,27.3331,27.4367,40023.0
2021-01-07 12:00:00,31.79,31.8,31.6,31.6,38321.0,27.4453,27.4539,27.2813,27.2813,38321.0
2021-01-07 12:30:00,31.61,31.73,31.57,31.71,22691.0,27.2899,27.3935,27.2554,27.3762,22691.0
2021-01-07 13:00:00,31.7,31.78,31.61,31.61,19075.0,27.3676,27.4367,27.2899,27.2899,19075.0
2021-01-07 13:30:00,31.64,31.76,31.62,31.7,36070.0,27.3158,27.4194,27.2985,27.3676,36070.0
2021-01-07 14:00:00,31.73,31.74,31.56,31.56,21856.0,27.3935,27.4021,27.2467,27.2467,21856.0
2021-01-07 14:30:00,31.57,31.68,31.57,31.66,35732.0,27.2554,27.3503,27.2554,27.3331,35732.0
2021-01-07 15:00:00,31.66,31.68,31.51,31.54,49459.0,27.3331,27.3503,27.2036,27.2295,49459.0
2021-01-07 15:30:00,31.55,31.55,31.46,31.48,120907.0,27.2381,27.2381,27.1604,27.1777,120907.0
2021-01-08 09:30:00,31.7,32.04,31.7,32.03,35128.0,27.3676,27.6611,27.3676,27.6525,35128.0
2021-01-08 10:00:00,32.02,32.05,31.83,31.85,25954.0,27.6439,27.6698,27.4798,27.4971,25954.0
2021-01-08 10:30:00,31.87,32.15,31.86,32.1,23850.0,27.5144,27.7561,27.5057,27.7129,23850.0
2021-01-08 11:00:00,32.09,32.11,31.83,31.85,31456.0,27.7043,27.7216,27.4798,27.4971,31456.0
2021-01-08 11:30:00,31.84,31.89,31.79,31.86,30580.0,27.4885,27.5316,27.4453,27.5057,30580.0
2021-01-08 12:00:00,31.87,31.87,31.77,31.82,16465.0,27.5144,27.5144,27.428,27.4712,16465.0
2021-01-08 12:30:00,31.82,31.86,31.76,31.76,28141.0,27.4712,27.5057,27.4194,27.4194,28141.0
2021-01-08 13:00:00,31.77,31.82,31.64,31.67,44672.0,27.428,27.4712,27.3158,27.3417,44672.0
2021-01-08 13:30:00,31.67,31.71,31.51,31.66,49553.0,27.3417,27.3762,27.2036,27.3331,49553.0
2021-01-08 14:00:00,31.68,31.83,31.67,31.79,26831.0,27.3503,27.4798,27.3417,27.4453,26831.0
2021-01-08 14:30:00,31.8,31.87,31.73,31.83,21703.0,27.4539,27.5144,27.3935,27.4798,21703.0
2021-01-08 15:00:00,31.85,32.05,31.85,32.04,140729.0,27.4971,27.6698,27.4971,27.6611,140729.0
2021-01-08 15:30:00,32.04,32.23,31.99,32.16,222699.0,27.6611,27.8252,27.618,27.7647,222699.0
2021-01-11 09:30:00,31.77,32.3,31.73,32.3,24890.0,27.428,27.8856,27.3935,27.8856,24890.0
2021-01-11 10:00:00,32.28,32.34,32.23,32.3,23848.0,27.8683,27.9201,27.8252,27.8856,23848.0
2021-01-11 10:30:00,32.33,32.4,32.33,32.39,16685.0,27.9115,27.9719,27.9115,27.9633,16685.0
2021-01-11 11:00:00,32.39,32.5,32.38,32.49,29513.0,27.9633,28.0583,27.9547,28.0496,29513.0
2021-01-11 11:30:00,32.49,32.58,32.46,32.57,23047.0,28.0496,28.1273,28.0237,28.1187,23047.0
2021-01-11 12:00:00,32.59,32.63,32.55,32.57,17170.0,28.136,28.1705,28.1014,28.1187,17170.0
2021-01-11 12:30:00,32.57,32.66,32.57,32.61,18684.0,28.1187,28.1964,28.1187,28.1532,18684.0
2021-01-11 13:00:00,32.61,32.81,32.59,32.76,28051.0,28.1532,28.3259,28.136,28.2827,28051.0
2021-01-11 13:30:00,32.77,32.83,32.74,32.76,26856.0,28.2914,28.3432,28.2655,28.2827,26856.0
2021-01-11 14:00:00,32.75,32.8,32.6,32.66,14025.0,28.2741,28.3173,28.1446,28.1964,14025.0
2021-01-11 14:30:00,32.64,32.7,32.62,32.65,32596.0,28.1791,28.2309,28.1619,28.1878,32596.0
2021-01-11 15:00:00,32.66,32.68,32.52,32.56,26220.0,28.1964,28.2137,28.0755,28.1101,26220.0
2021-01-11 15:30:00,32.56,32.62,32.49,32.61,155602.0,28.1101,28.1619,28.0496,28.1532,155602.0
2021-01-12 09:30:00,32.91,33.41,32.86,33.38,111679.0,28.4122,28.8439,28.3691,28.818,111679.0
2021-01-12 10:00:00,33.38,33.62,33.22,33.51,100244.0,28.818,29.0252,28.6799,28.9302,100244.0
2021-01-12 10:30:00,33.52,33.86,33.44,33.86,74901.0,28.9389,29.2324,28.8698,29.2324,74901.0
2021-01-12 11:00:00,33.88,33.89,33.59,33.68,120255.0,29.2497,29.2583,28.9993,29.077,120255.0
2021-01-12 11:30:00,33.68,33.7,33.4,33.45,52086.0,29.077,29.0943,28.8353,28.8784,52086.0
2021-01-12 12:00:00,33.48,33.52,33.35,33.41,33549.0,28.9043,28.9389,28.7921,28.8439,33549.0
2021-01-12 12:30:00,33.43,33.47,33.35,33.42,69002.0,28.8612,28.8957,28.7921,28.8525,69002.0
2021-01-12 13:00:00,33.42,33.43,33.19,33.2,113485.0,28.8525,28.8612,28.654,28.6626,113485.0
2021-01-12 13:30:00,33.22,33.36,33.22,33.34,32680.0,28.6799,28.8007,28.6799,28.7835,32680.0
2021-01-12 14:00:00,33.36,33.41,33.3,33.31,97271.0,28.8007,28.8439,28.7489,28.7576,97271.0
2021-01-12 14:30:00,33.31,33.4,33.21,33.32,61405.0,28.7576,28.8353,28.6712,28.7662,61405.0
2021-01-12 15:00:00,33.3,33.42,33.28,33.36,58070.0,28.7489,28.8525,28.7317,28.8007,58070.0
2021-01-12 15:30:00,33.36,33.46,33.3,33.45,292757.0,28.8007,28.8871,28.7489,28.8784,292757.0
2021-01-13 09:30:00,33.68,33.69,33.03,33.06,34301.0,29.077,29.0856,28.5158,28.5417,34301.0
2021-01-13 10:00:00,33.09,33.1,32.9,33.09,68958.0,28.5676,28.5763,28.4036,28.5676,68958.0
2021-01-13 10:30:00,33.09,33.11,32.86,32.86,31935.0,28.5676,28.5849,28.3691,28.3691,31935.0
2021-01-13 11:00:00,32.89,33.2,32.84,33.2,134478.0,28.395,28.6626,28.3518,28.6626,134478.0
2021-01-13 11:30:00,33.23,33.36,33.21,33.26,19490.0,28.6885,28.8007,28.6712,28.7144,19490.0
2021-01-13 12:00:00,33.25,33.4,33.25,33.34,15746.0,28.7058,28.8353,28.7058,28.7835,15746.0
2021-01-13 12:30:00,33.33,33.54,33.32,33.54,23712.0,28.7748,28.9561,28.7662,28.9561,23712.0
2021-01-13 13:00:00,33.55,33.55,33.41,33.44,33614.0,28.9648,28.9648,28.8439,28.8698,33614.0
2021-01-13 13:30:00,33.44,33.53,33.32,33.45,18585.0,28.8698,28.9475,28.7662,28.8784,18585.0
2021-01-13 14:00:00,33.44,33.47,33.35,33.4,25626.0,28.8698,28.8957,28.7921,28.8353,25626.0
2021-01-13 14:30:00,33.4,33.52,33.32,33.32,39626.0,28.8353,28.9389,28.7662,28.7662,39626.0
2021-01-13 15:00:00,33.33,33.4,33.22,33.22,42859.0,28.7748,28.8353,28.6799,28.6799,42859.0
2021-01-13 15:30:00,33.23,33.35,33.14,33.17,116917.0,28.6885,28.7921,28.6108,28.6367,116917.0
2021-01-14 09:30:00,33.41,33.46,33.06,33.41,23701.0,28.8439,28.8871,28.5417,28.8439,23701.0
2021-01-14 10:00:00,33.42,33.63,33.34,33.61,31713.0,28.8525,29.0338,28.7835,29.0166,31713.0
2021-01-14 10:30:00,33.59,33.78,33.54,33.77,33778.0,28.9993,29.1633,28.9561,29.1547,33778.0
2021-01-14 11:00:00,33.77,33.81,33.66,33.68,19786.0,29.1547,29.1892,29.0597,29.077,19786.0
2021-01-14 11:30:00,33.67,33.74,33.56,33.69,62294.0,29.0684,29.1288,28.9734,29.0856,62294.0
2021-01-14 12:00:00,33.69,33.96,33.69,33.91,19768.0,29.0856,29.3187,29.0856,29.2756,19768.0
2021-01-14 12:30:00,33.92,33.98,33.88,33.98,25314.0,29.2842,29.336,29.2497,29.336,25314.0
2021-01-14 13:00:00,33.98,34.02,33.92,33.99,34338.0,29.336,29.3705,29.2842,29.3446,34338.0
2021-01-14 13:30:00,33.98,34.02,33.94,33.96,27844.0,29.336,29.3705,29.3015,29.3187,27844.0
2021-01-14 14:00:00,33.98,34.02,33.93,34.0,40673.0,29.336,29.3705,29.2928,29.3533,40673.0
2021-01-14 14:30:00,33.99,34.06,33.76,33.79,61189.0,29.3446,29.4051,29.1461,29.172,61189.0
2021-01-14 15:00:00,33.81,33.87,33.5,33.54,139815.0,29.1892,29.241,28.9216,28.9561,139815.0
2021-01-14 15:30:00,33.54,33.77,33.52,33.75,181449.0,28.9561,29.1547,28.9389,29.1374,181449.0
2021-01-15 09:30:00,33.3,33.39,32.91,33.36,45638.0,28.7489,28.8266,28.4122,28.8007,45638.0
2021-01-15 10:00:00,33.36,33.36,32.85,33.02,25094.0,28.8007,28.8007,28.3604,28.5072,25094.0
2021-01-15 10:30:00,33.04,33.32,33.0,33.32,40542.0,28.5245,28.7662,28.4899,28.7662,40542.0
2021-01-15 11:00:00,33.27,33.32,33.12,33.32,22227.0,28.723,28.7662,28.5935,28.7662,22227.0
2021-01-15 11:30:00,33.32,33.45,33.3,33.33,11060.0,28.7662,28.8784,28.7489,28.7748,11060.0
2021-01-15 12:00:00,33.36,33.39,33.28,33.38,8852.0,28.8007,28.8266,28.7317,28.818,8852.0
2021-01-15 12:30:00,33.35,33.46,33.35,33.45,5731.0,28.7921,28.8871,28.7921,28.8784,5731.0
2021-01-15 13:00:00,33.47,33.56,33.44,33.55,11326.0,28.8957,28.9734,28.8698,28.9648,11326.0
2021-01-15 13:30:00,33.55,33.69,33.53,33.6,12781.0,28.9648,29.0856,28.9475,29.0079,12781.0
2021-01-15 14:00:00,33.63,33.7,33.59,33.7,11766.0,29.0338,29.0943,28.9993,29.0943,11766.0
2021-01-15 14:30:00,33.73,33.78,33.7,33.73,23960.0,29.1202,29.1633,29.0943,29.1202,23960.0
2021-01-15 15:00:00,33.72,33.8,33.67,33.75,35853.0,29.1115,29.1806,29.0684,29.1374,35853.0
2021-01-15 15:30:00,33.75,33.77,33.64,33.73,192604.0,29.1374,29.1547,29.0425,29.1202,192604.0
2021-01-19 09:30:00,34.02,34.7,34.02,34.46,129582.0,29.3705,29.9576,29.3705,29.7504,129582.0
2021-01-19 10:00:00,34.47,34.61,34.15,34.15,59104.0,29.759,29.8799,29.4828,29.4828,59104.0
2021-01-19 10:30:00,34.17,34.22,34.09,34.14,28324.0,29.5,29.5432,29.431,29.4741,28324.0
2021-01-19 11:00:00,34.14,34.24,34.12,34.17,18499.0,29.4741,29.5605,29.4569,29.5,18499.0
2021-01-19 11:30:00,34.17,34.27,34.04,34.22,55906.0,29.5,29.5864,29.3878,29.5432,55906.0
2021-01-19 12:00:00,34.22,34.38,34.21,34.35,22520.0,29.5432,29.6813,29.5346,29.6554,22520.0
2021-01-19 12:30:00,34.36,34.41,34.32,34.35,20540.0,29.6641,29.7072,29.6295,29.6554,20540.0
2021-01-19 13:00:00,34.36,34.41,34.3,34.35,24164.0,29.6641,29.7072,29.6123,29.6554,24164.0
2021-01-19 13:30:00,34.35,34.43,34.33,34.34,17460.0,29.6554,29.7245,29.6382,29.6468,17460.0
2021-01-19 14:00:00,34.34,34.35,34.19,34.22,18227.0,29.6468,29.6554,29.5173,29.5432,18227.0
2021-01-19 14:30:00,34.22,34.22,34.06,34.11,19400.0,29.5432,29.5432,29.4051,29.4482,19400.0
2021-01-19 15:00:00,34.12,34.26,34.12,34.21,26301.0,29.4569,29.5777,29.4569,29.5346,26301.0
2021-01-19 15:30:00,34.22,34.31,34.18,34.28,139168.0,29.5432,29.6209,29.5087,29.595,139168.0
2021-01-20 09:30:00,34.06,34.6,34.06,34.5,49167.0,29.4051,29.8713,29.4051,29.7849,49167.0
2021-01-20 10:00:00,34.47,34.52,34.42,34.47,26453.0,29.759,29.8022,29.7159,29.759,26453.0
2021-01-20 10:30:00,34.49,34.59,34.42,34.55,31102.0,29.7763,29.8626,29.7159,29.8281,31102.0
2021-01-20 11:00:00,34.55,34.58,34.37,34.51,63726.0,29.8281,29.854,29.6727,29.7936,63726.0
2021-01-20 11:30:00,34.49,34.63,34.48,34.61,16431.0,29.7763,29.8972,29.7677,29.8799,16431.0
2021-01-20 12:00:00,34.62,34.73,34.62,34.73,33383.0,29.8885,29.9835,29.8885,29.9835,33383.0
2021-01-20 12:30:00,34.74,34.75,34.61,34.64,84280.0,29.9921,30.0008,29.8799,29.9058,84280.0
2021-01-20 13:00:00,34.65,34.66,34.56,34.56,20144.0,29.9144,29.9231,29.8367,29.8367,20144.0
2021-01-20 13:30:00,34.56,34.59,34.45,34.47,27890.0,29.8367,29.8626,29.7418,29.759,27890.0
2021-01-20 14:00:00,34.47,34.5,34.4,34.49,50845.0,29.759,29.7849,29.6986,29.7763,50845.0
2021-01-20 14:30:00,34.51,34.61,34.51,34.52,30455.0,29.7936,29.8799,29.7936,29.8022,30455.0
2021-01-20 15:00:00,34.52,34.54,34.44,34.52,40628.0,29.8022,29.8195,29.7331,29.8022,40628.0
2021-01-20 15:30:00,34.53,34.57,34.39,34.51,312479.0,29.8108,29.8454,29.69,29.7936,312479.0
2021-01-21 09:30:00,34.79,34.79,34.0,34.33,49145.0,30.0353,30.0353,29.3533,29.6382,49145.0
2021-01-21 10:00:00,34.3,34.37,34.13,34.17,16812.0,29.6123,29.6727,29.4655,29.5,16812.0
2021-01-21 10:30:00,34.17,34.23,34.1,34.23,15020.0,29.5,29.5518,29.4396,29.5518,15020.0
2021-01-21 11:00:00,34.21,34.42,34.21,34.34,26283.0,29.5346,29.7159,29.5346,29.6468,26283.0
2021-01-21 11:30:00,34.33,34.33,34.18,34.27,42650.0,29.6382,29.6382,29.5087,29.5864,42650.0
2021-01-21 12:00:00,34.24,34.26,34.08,34.11,29746.0,29.5605,29.5777,29.4223,29.4482,29746.0
2021-01-21 12:30:00,34.1,34.19,34.08,34.12,30863.0,29.4396,29.5173,29.4223,29.4569,30863.0
2021-01-21 13:00:00,34.11,34.19,34.05,34.16,37091.0,29.4482,29.5173,29.3964,29.4914,37091.0
2021-01-21 13:30:00,34.17,34.18,34.06,34.12,26272.0,29.5,29.5087,29.4051,29.4569,26272.0
2021-01-21 14:00:00,34.13,34.17,34.1,34.15,30943.0,29.4655,29.5,29.4396,29.4828,30943.0
2021-01-21 14:30:00,34.17,34.32,34.17,34.29,43866.0,29.5,29.6295,29.5,29.6036,43866.0
2021-01-21 15:00:00,34.29,34.3,34.21,34.23,55331.0,29.6036,29.6123,29.5346,29.5518,55331.0
2021-01-21 15:30:00,34.22,34.27,34.09,34.09,96972.0,29.5432,29.5864,29.431,29.431,96972.0
2021-01-22 09:30:00,33.83,34.03,33.75,33.83,26764.0,29.2065,29.3792,29.1374,29.2065,26764.0
2021-01-22 10:00:00,33.79,33.92,33.53,33.53,28180.0,29.172,29.2842,28.9475,28.9475,28180.0
2021-01-22 10:30:00,33.54,33.62,33.37,33.46,36167.0,28.9561,29.0252,28.8094,28.8871,36167.0
2021-01-22 11:00:00,33.48,33.53,33.39,33.47,25062.0,28.9043,28.9475,28.8266,28.8957,25062.0
2021-01-22 11:30:00,33.43,33.55,33.43,33.45,15218.0,28.8612,28.9648,28.8612,28.8784,15218.0
2021-01-22 12:00:00,33.46,33.49,33.37,33.41,16860.0,28.8871,28.913,28.8094,28.8439,16860.0
2021-01-22 12:30:00,33.41,33.43,33.29,33.33,12957.0,28.8439,28.8612,28.7403,28.7748,12957.0
2021-01-22 13:00:00,33.33,33.39,33.3,33.34,10376.0,28.7748,28.8266,28.7489,28.7835,10376.0
2021-01-22 13:30:00,33.34,33.38,33.27,33.28,18551.0,28.7835,28.818,28.723,28.7317,18551.0
2021-01-22 14:00:00,33.27,33.31,33.2,33.31,15907.0,28.723,28.7576,28.6626,28.7576,15907.0
2021-01-22 14:30:00,33.3,33.48,33.29,33.48,25515.0,28.7489,28.9043,28.7403,28.9043,25515.0
2021-01-22 15:00:00,33.46,33.58,33.35,33.43,28345.0,28.8871,28.9907,28.7921,28.8612,28345.0
2021-01-22 15:30:00,33.42,33.49,33.35,33.38,103132.0,28.8525,28.913,28.7921,28.818,103132.0
2021-01-25 09:30:00,33.4,33.6,33.2,33.26,19142.0,28.8353,29.0079,28.6626,28.7144,19142.0
2021-01-25 10:00:00,33.31,33.41,33.27,33.38,10094.0,28.7576,28.8439,28.723,28.818,10094.0
2021-01-25 10:30:00,33.37,33.37,33.06,33.07,32730.0,28.8094,28.8094,28.5417,28.5504,32730.0
2021-01-25 11:00:00,33.12,33.14,32.84,32.91,41690.0,28.5935,28.6108,28.3518,28.4122,41690.0
2021-01-25 11:30:00,32.91,33.03,32.77,33.0,20546.0,28.4122,28.5158,28.2914,28.4899,20546.0
2021-01-25 12:00:00,33.0,33.12,32.95,33.11,20441.0,28.4899,28.5935,28.4468,28.5849,20441.0
2021-01-25 12:30:00,33.1,33.14,32.93,32.95,26001.0,28.5763,28.6108,28.4295,28.4468,26001.0
2021-01-25 13:00:00,32.99,33.23,32.98,33.2,14104.0,28.4813,28.6885,28.4727,28.6626,14104.0
2021-01-25 13:30:00,33.21,33.28,33.09,33.14,19865.0,28.6712,28.7317,28.5676,28.6108,19865.0
2021-01-25 14:00:00,33.13,33.24,33.02,33.07,21131.0,28.6022,28.6971,28.5072,28.5504,21131.0
2021-01-25 14:30:00,33.09,33.12,33.01,33.04,27040.0,28.5676,28.5935,28.4986,28.5245,27040.0
2021-01-25 15:00:00,33.04,33.07,32.95,32.98,21919.0,28.5245,28.5504,28.4468,28.4727,21919.0
2021-01-25 15:30:00,33.0,33.08,32.94,32.98,104504.0,28.4899,28.559,28.4381,28.4727,104504.0
2021-01-26 09:30:00,33.89,34.0,33.2,33.25,25397.0,29.2583,29.3533,28.6626,28.7058,25397.0
2021-01-26 10:00:00,33.23,33.4,33.09,33.17,41091.0,28.6885,28.8353,28.5676,28.6367,41091.0
2021-01-26 10:30:00,33.17,33.18,32.92,32.92,55498.0,28.6367,28.6453,28.4209,28.4209,55498.0
2021-01-26 11:00:00,32.95,33.13,32.94,33.11,15422.0,28.4468,28.6022,28.4381,28.5849,15422.0
2021-01-26 11:30:00,33.15,33.15,33.03,33.07,9784.0,28.6194,28.6194,28.5158,28.5504,9784.0
2021-01-26 12:00:00,33.09,33.1,32.87,32.87,25405.0,28.5676,28.5763,28.3777,28.3777,25405.0
2021-01-26 12:30:00,32.89,32.91,32.77,32.81,25929.0,28.395,28.4122,28.2914,28.3259,25929.0
2021-01-26 13:00:00,32.81,32.86,32.76,32.76,40170.0,28.3259,28.3691,28.2827,28.2827,40170.0
2021-01-26 13:30:00,32.76,32.77,32.61,32.61,43646.0,28.2827,28.2914,28.1532,28.1532,43646.0
2021-01-26 14:00:00,32.63,32.7,32.52,32.55,59202.0,28.1705,28.2309,28.0755,28.1014,59202.0
2021-01-26 14:30:00,32.55,32.57,32.43,32.54,56199.0,28.1014,28.1187,27.9978,28.0928,56199.0
2021-01-26 15:00:00,32.55,32.62,32.51,32.55,58337.0,28.1014,28.1619,28.0669,28.1014,58337.0
2021-01-26 15:30:00,32.53,32.54,32.31,32.41,206098.0,28.0842,28.0928,27.8942,27.9806,206098.0
2021-01-27 09:30:00,32.01,32.01,31.29,31.56,42728.0,27.6352,27.6352,27.0136,27.2467,42728.0
2021-01-27 10:00:00,31.61,31.99,31.56,31.86,70512.0,27.2899,27.618,27.2467,27.5057,70512.0
2021-01-27 10:30:00,31.81,32.1,31.74,32.08,54349.0,27.4626,27.7129,27.4021,27.6957,54349.0
2021-01-27 11:00:00,32.1,32.11,31.99,32.03,38918.0,27.7129,27.7216,27.618,27.6525,38918.0
2021-01-27 11:30:00,32.03,32.04,31.74,31.74,39337.0,27.6525,27.6611,27.4021,27.4021,39337.0
2021-01-27 12:00:00,31.76,31.82,31.62,31.65,38088.0,27.4194,27.4712,27.2985,27.3244,38088.0
2021-01-27 12:30:00,31.65,31.85,31.51,31.83,58493.0,27.3244,27.4971,27.2036,27.4798,58493.0
2021-01-27 13:00:00,31.85,31.91,31.65,31.83,57573.0,27.4971,27.5489,27.3244,27.4798,57573.0
2021-01-27 13:30:00,31.82,31.82,31.67,31.71,40981.0,27.4712,27.4712,27.3417,27.3762,40981.0
2021-01-27 14:00:00,31.69,31.74,31.48,31.48,49867.0,27.359,27.4021,27.1777,27.1777,49867.0
2021-01-27 14:30:00,31.46,31.55,31.27,31.36,59362.0,27.1604,27.2381,26.9964,27.0741,59362.0
2021-01-27 15:00:00,31.36,31.47,31.27,31.34,65162.0,27.0741,27.169,26.9964,27.0568,65162.0
2021-01-27 15:30:00,31.34,31.54,31.18,31.49,986960.0,27.0568,27.2295,26.9187,27.1863,986960.0
2021-01-28 09:30:00,31.85,32.2,31.57,32.1,30605.0,27.4971,27.7993,27.2554,27.7129,30605.0
2021-01-28 10:00:00,32.17,32.23,31.98,32.16,42216.0,27.7734,27.8252,27.6093,27.7647,42216.0
2021-01-28 10:30:00,32.16,32.56,32.16,32.55,45899.0,27.7647,28.1101,27.7647,28.1014,45899.0
2021-01-28 11:00:00,32.55,32.9,32.55,32.6,41372.0,28.1014,28.4036,28.1014,28.1446,41372.0
2021-01-28 11:30:00,32.63,32.81,32.62,32.71,30250.0,28.1705,28.3259,28.1619,28.2396,30250.0
2021-01-28 12:00:00,32.73,32.79,32.7,32.79,33664.0,28.2568,28.3086,28.2309,28.3086,33664.0
2021-01-28 12:30:00,32.8,32.86,32.74,32.77,17760.0,28.3173,28.3691,28.2655,28.2914,17760.0
2021-01-28 13:00:00,32.77,32.88,32.77,32.85,23495.0,28.2914,28.3863,28.2914,28.3604,23495.0
2021-01-28 13:30:00,32.89,32.95,32.81,32.9,18753.0,28.395,28.4468,28.3259,28.4036,18753.0
2021-01-28 14:00:00,32.9,32.96,32.82,32.94,24864.0,28.4036,28.4554,28.3345,28.4381,24864.0
2021-01-28 14:30:00,32.96,33.02,32.91,33.02,32960.0,28.4554,28.5072,28.4122,28.5072,32960.0
2021-01-28 15:00:00,33.01,33.02,32.83,32.83,45233.0,28.4986,28.5072,28.3432,28.3432,45233.0
2021-01-28 15:30:00,32.85,32.93,32.78,32.83,126563.0,28.3604,28.4295,28.3,28.3432,126563.0
2021-01-29 09:30:00,32.73,32.73,31.93,32.63,66315.0,28.2568,28.2568,27.5662,28.1705,66315.0
2021-01-29 10:00:00,32.64,32.8,32.38,32.41,40193.0,28.1791,28.3173,27.9547,27.9806,40193.0
2021-01-29 10:30:00,32.41,32.52,32.32,32.41,38329.0,27.9806,28.0755,27.9029,27.9806,38329.0
2021-01-29 11:00:00,32.41,32.41,32.18,32.23,20752.0,27.9806,27.9806,27.782,27.8252,20752.0
2021-01-29 11:30:00,32.21,32.26,32.11,32.24,20945.0,27.8079,27.8511,27.7216,27.8338,20945.0
2021-01-29 12:00:00,32.25,32.26,31.92,31.98,11549.0,27.8424,27.8511,27.5575,27.6093,11549.0
2021-01-29 12:30:00,32.0,32.01,31.74,31.89,59818.0,27.6266,27.6352,27.4021,27.5316,59818.0
2021-01-29 13:00:00,31.89,32.03,31.75,32.0,39036.0,27.5316,27.6525,27.4108,27.6266,39036.0
2021-01-29 13:30:00,32.02,32.02,31.84,31.84,22165.0,27.6439,27.6439,27.4885,27.4885,22165.0
2021-01-29 14:00:00,31.85,32.13,31.85,32.02,17306.0,27.4971,27.7388,27.4971,27.6439,17306.0
2021-01-29 14:30:00,32.04,32.1,31.96,32.03,18754.0,27.6611,27.7129,27.5921,27.6525,18754.0
2021-01-29 15:00:00,32.02,32.39,32.02,32.33,24974.0,27.6439,27.9633,27.6439,27.9115,24974.0
2021-01-29 15:30:00,32.34,32.49,32.25,32.25,126822.0,27.9201,28.0496,27.8424,27.8424,126822.0
2021-02-01 09:30:00,32.55,32.75,32.46,32.61,26319.0,28.1014,28.2741,28.0237,28.1532,26319.0
2021-02-01 10:00:00,32.65,32.69,32.43,32.66,16574.0,28.1878,28.2223,27.9978,28.1964,16574.0
2021-02-01 10:30:00,32.65,32.85,32.62,32.7,31241.0,28.1878,28.3604,28.1619,28.2309,31241.0
2021-02-01 11:00:00,32.69,32.73,32.56,32.6,33047.0,28.2223,28.2568,28.1101,28.1446,33047.0
2021-02-01 11:30:00,32.63,32.9,32.62,32.78,18368.0,28.1705,28.4036,28.1619,28.3,18368.0
2021-02-01 12:00:00,32.8,32.87,32.73,32.87,15121.0,28.3173,28.3777,28.2568,28.3777,15121.0
2021-02-01 12:30:00,32.88,32.93,32.81,32.87,10426.0,28.3863,28.4295,28.3259,28.3777,10426.0
2021-02-01 13:00:00,32.87,33.05,32.84,32.96,27622.0,28.3777,28.5331,28.3518,28.4554,27622.0
2021-02-01 13:30:00,32.96,33.03,32.92,32.95,11606.0,28.4554,28.5158,28.4209,28.4468,11606.0
2021-02-01 14:00:00,32.95,33.01,32.85,32.94,40443.0,28.4468,28.4986,28.3604,28.4381,40443.0
2021-02-01 14:30:00,32.95,32.95,32.8,32.87,70633.0,28.4468,28.4468,28.3173,28.3777,70633.0
2021-02-01 15:00:00,32.87,32.94,32.79,32.8,49545.0,28.3777,28.4381,28.3086,28.3173,49545.0
2021-02-01 15:30:00,32.8,32.83,32.67,32.72,115119.0,28.3173,28.3432,28.205,28.2482,115119.0
2021-02-02 09:30:00,32.79,33.17,32.79,33.04,49131.0,28.3086,28.6367,28.3086,28.5245,49131.0
2021-02-02 10:00:00,32.99,33.24,32.99,33.1,73419.0,28.4813,28.6971,28.4813,28.5763,73419.0
2021-02-02 10:30:00,33.11,33.38,33.09,33.37,25356.0,28.5849,28.818,28.5676,28.8094,25356.0
2021-02-02 11:00:00,33.4,33.51,33.37,33.48,65737.0,28.8353,28.9302,28.8094,28.9043,65737.0
2021-02-02 11:30:00,33.5,33.59,33.37,33.51,35656.0,28.9216,28.9993,28.8094,28.9302,35656.0
2021-02-02 12:00:00,33.51,33.58,33.45,33.48,82134.0,28.9302,28.9907,28.8784,28.9043,82134.0
2021-02-02 12:30:00,33.49,33.56,33.49,33.54,75122.0,28.913,28.9734,28.913,28.9561,75122.0
2021-02-02 13:00:00,33.55,33.68,33.51,33.65,27299.0,28.9648,29.077,28.9302,29.0511,27299.0
2021-02-02 13:30:00,33.67,33.74,33.56,33.62,35961.0,29.0684,29.1288,28.9734,29.0252,35961.0
2021-02-02 14:00:00,33.61,33.65,33.3,33.4,61338.0,29.0166,29.0511,28.7489,28.8353,61338.0
2021-02-02 14:30:00,33.4,33.43,33.37,33.42,24105.0,28.8353,28.8612,28.8094,28.8525,24105.0
2021-02-02 15:00:00,33.43,33.46,33.34,33.39,50647.0,28.8612,28.8871,28.7835,28.8266,50647.0
2021-02-02 15:30:00,33.4,33.5,33.36,33.48,153296.0,28.8353,28.9216,28.8007,28.9043,153296.0
2021-02-03 09:30:00,33.46,33.62,32.99,33.25,36371.0,28.8871,29.0252,28.4813,28.7058,36371.0
2021-02-03 10:00:00,33.2,33.46,33.16,33.32,49548.0,28.6626,28.8871,28.6281,28.7662,49548.0
2021-02-03 10:30:00,33.29,33.35,33.07,33.09,135108.0,28.7403,28.7921,28.5504,28.5676,135108.0
2021-02-03 11:00:00,33.07,33.22,33.0,33.15,49183.0,28.5504,28.6799,28.4899,28.6194,49183.0
2021-02-03 11:30:00,33.21,33.22,33.06,33.16,27091.0,28.6712,28.6799,28.5417,28.6281,27091.0
2021-02-03 12:00:00,33.14,33.14,32.96,33.0,51412.0,28.6108,28.6108,28.4554,28.4899,51412.0
2021-02-03 12:30:00,33.0,33.15,32.96,33.05,119707.0,28.4899,28.6194,28.4554,28.5331,119707.0
2021-02-03 13:00:00,33.07,33.27,33.06,33.21,36695.0,28.5504,28.723,28.5417,28.6712,36695.0
2021-02-03 13:30:00,33.21,33.49,33.19,33.44,56939.0,28.6712,28.913,28.654,28.8698,56939.0
2021-02-03 14:00:00,33.39,33.48,33.36,33.42,30651.0,28.8266,28.9043,28.8007,28.8525,30651.0
2021-02-03 14:30:00,33.41,33.51,33.38,33.49,50658.0,28.8439,28.9302,28.818,28.913,50658.0
2021-02-03 15:00:00,33.48,33.63,33.43,33.48,124759.0,28.9043,29.0338,28.8612,28.9043,124759.0
2021-02-03 15:30:00,33.48,33.74,33.47,33.73,211238.0,28.9043,29.1288,28.8957,29.1202,211238.0
2021-02-04 09:30:00,33.8,35.39,33.76,35.39,236524.0,29.1806,30.5533,29.1461,30.5533,236524.0
2021-02-04 10:00:00,35.39,35.59,35.21,35.5,180229.0,30.5533,30.726,30.3979,30.6483,180229.0
2021-02-04 10:30:00,35.5,35.74,35.1,35.3,303883.0,30.6483,30.8555,30.3029,30.4756,303883.0
2021-02-04 11:00:00,35.31,35.75,35.27,35.47,152397.0,30.4842,30.8641,30.4497,30.6224,152397.0
2021-02-04 11:30:00,35.47,35.56,35.31,35.32,94873.0,30.6224,30.7001,30.4842,30.4929,94873.0
2021-02-04 12:00:00,35.32,35.49,35.28,35.45,115616.0,30.4929,30.6396,30.4583,30.6051,115616.0
2021-02-04 12:30:00,35.44,35.54,35.21,35.49,94698.0,30.5965,30.6828,30.3979,30.6396,94698.0
2021-02-04 13:00:00,35.48,35.69,35.47,35.67,51382.0,30.631,30.8123,30.6224,30.795,51382.0
2021-02-04 13:30:00,35.68,35.73,35.57,35.66,58304.0,30.8037,30.8468,30.7087,30.7864,58304.0
2021-02-04 14:00:00,35.66,35.99,35.65,35.99,131213.0,30.7864,31.0713,30.7778,31.0713,131213.0
2021-02-04 14:30:00,35.97,35.97,35.63,35.74,71417.0,31.054,31.054,30.7605,30.8555,71417.0
2021-02-04 15:00:00,35.74,35.95,35.74,35.91,86296.0,30.8555,31.0368,30.8555,31.0022,86296.0
2021-02-04 15:30:00,35.91,36.14,35.82,36.12,500250.0,31.0022,31.2008,30.9245,31.1835,500250.0
2021-02-05 09:30:00,37.23,37.23,36.2,36.73,127187.0,32.1418,32.1418,31.2526,31.7102,127187.0
2021-02-05 10:00:00,36.7,36.8,36.49,36.64,65708.0,31.6843,31.7706,31.503,31.6325,65708.0
2021-02-05 10:30:00,36.66,36.81,36.54,36.58,34242.0,31.6497,31.7792,31.5461,31.5807,34242.0
2021-02-05 11:00:00,36.59,36.81,36.48,36.8,62774.0,31.5893,31.7792,31.4943,31.7706,62774.0
2021-02-05 11:30:00,36.77,36.88,36.74,36.81,43989.0,31.7447,31.8397,31.7188,31.7792,43989.0
2021-02-05 12:00:00,36.81,36.88,36.74,36.87,34212.0,31.7792,31.8397,31.7188,31.831,34212.0
2021-02-05 12:30:00,36.85,36.99,36.84,36.95,29356.0,31.8138,31.9346,31.8051,31.9001,29356.0
2021-02-05 13:00:00,36.98,37.0,36.78,36.8,50173.0,31.926,31.9432,31.7533,31.7706,50173.0
2021-02-05 13:30:00,36.8,36.86,36.74,36.78,41318.0,31.7706,31.8224,31.7188,31.7533,41318.0
2021-02-05 14:00:00,36.77,36.92,36.76,36.83,43878.0,31.7447,31.8742,31.7361,31.7965,43878.0
2021-02-05 14:30:00,36.86,36.91,36.78,36.89,35345.0,31.8224,31.8655,31.7533,31.8483,35345.0
2021-02-05 15:00:00,36.87,36.89,36.7,36.77,76011.0,31.831,31.8483,31.6843,31.7447,76011.0
2021-02-05 15:30:00,36.76,36.85,36.56,36.63,307562.0,31.7361,31.8138,31.5634,31.6238,307562.0
2021-02-08 09:30:00,36.98,37.08,36.55,36.72,67534.0,31.926,32.0123,31.5548,31.7015,67534.0
2021-02-08 10:00:00,36.77,36.93,36.57,36.64,30719.0,31.7447,31.8828,31.572,31.6325,30719.0
2021-02-08 10:30:00,36.62,36.69,36.43,36.61,47409.0,31.6152,31.6756,31.4512,31.6066,47409.0
2021-02-08 11:00:00,36.62,36.83,36.58,36.67,46331.0,31.6152,31.7965,31.5807,31.6584,46331.0
2021-02-08 11:30:00,36.7,36.81,36.64,36.69,58893.0,31.6843,31.7792,31.6325,31.6756,58893.0
2021-02-08 12:00:00,36.69,36.73,36.63,36.71,37655.0,31.6756,31.7102,31.6238,31.6929,37655.0
2021-02-08 12:30:00,36.71,36.72,36.58,36.61,44192.0,31.6929,31.7015,31.5807,31.6066,44192.0
2021-02-08 13:00:00,36.62,36.62,36.3,36.38,47028.0,31.6152,31.6152,31.3389,31.408,47028.0
2021-02-08 13:30:00,36.37,36.4,36.21,36.37,89525.0,31.3994,31.4253,31.2612,31.3994,89525.0
2021-02-08 14:00:00,36.38,36.65,36.37,36.61,33508.0,31.408,31.6411,31.3994,31.6066,33508.0
2021-02-08 14:30:00,36.6,36.64,36.46,36.52,28517.0,31.5979,31.6325,31.4771,31.5289,28517.0
2021-02-08 15:00:00,36.52,36.58,36.45,36.53,36090.0,31.5289,31.5807,31.4684,31.5375,36090.0
2021-02-08 15:30:00,36.55,36.68,36.47,36.61,132193.0,31.5548,31.667,31.4857,31.6066,132193.0
2021-02-09 09:30:00,36.72,37.13,36.63,37.07,45562.0,31.7015,32.0555,31.6238,32.0037,45562.0
2021-02-09 10:00:00,37.1,37.12,36.8,37.12,34333.0,32.0296,32.0468,31.7706,32.0468,34333.0
2021-02-09 10:30:00,37.13,37.33,37.08,37.26,36876.0,32.0555,32.2281,32.0123,32.1677,36876.0
2021-02-09 11:00:00,37.28,37.33,37.2,37.25,28296.0,32.185,32.2281,32.1159,32.1591,28296.0
2021-02-09 11:30:00,37.24,37.34,37.21,37.27,34709.0,32.1504,32.2368,32.1245,32.1763,34709.0
2021-02-09 12:00:00,37.27,37.44,37.24,37.4,73685.0,32.1763,32.3231,32.1504,32.2886,73685.0
2021-02-09 12:30:00,37.41,37.47,37.35,37.46,31850.0,32.2972,32.349,32.2454,32.3404,31850.0
2021-02-09 13:00:00,37.47,37.49,37.4,37.43,32487.0,32.349,32.3663,32.2886,32.3145,32487.0
2021-02-09 13:30:00,37.44,37.56,37.4,37.55,26923.0,32.3231,32.4267,32.2886,32.4181,26923.0
2021-02-09 14:00:00,37.55,37.61,37.48,37.5,78081.0,32.4181,32.4699,32.3576,32.3749,78081.0
2021-02-09 14:30:00,37.51,37.54,37.47,37.52,40033.0,32.3835,32.4094,32.349,32.3922,40033.0
2021-02-09 15:00:00,37.51,37.56,37.45,37.48,109965.0,32.3835,32.4267,32.3317,32.3576,109965.0
2021-02-09 15:30:00,37.49,37.56,37.21,37.31,717583.0,32.3663,32.4267,32.1245,32.2109,717583.0
2021-02-10 09:30:00,37.6,37.81,37.25,37.41,166748.0,32.4612,32.6425,32.1591,32.2972,166748.0
2021-02-10 10:00:00,37.45,37.65,37.27,37.37,110234.0,32.3317,32.5044,32.1763,32.2627,110234.0
2021-02-10 10:30:00,37.37,37.58,36.97,37.22,97113.0,32.2627,32.444,31.9173,32.1332,97113.0
2021-02-10 11:00:00,37.22,37.55,37.2,37.45,56590.0,32.1332,32.4181,32.1159,32.3317,56590.0
2021-02-10 11:30:00,37.47,37.56,37.22,37.24,61573.0,32.349,32.4267,32.1332,32.1504,61573.0
2021-02-10 12:00:00,37.22,37.33,37.14,37.28,44350.0,32.1332,32.2281,32.0641,32.185,44350.0
2021-02-10 12:30:00,37.27,37.39,37.21,37.39,34907.0,32.1763,32.2799,32.1245,32.2799,34907.0
2021-02-10 13:00:00,37.38,37.53,37.25,37.42,111734.0,32.2713,32.4008,32.1591,32.3058,111734.0
2021-02-10 13:30:00,37.41,37.49,37.37,37.4,49013.0,32.2972,32.3663,32.2627,32.2886,49013.0
2021-02-10 14:00:00,37.41,37.55,37.36,37.54,81737.0,32.2972,32.4181,32.254,32.4094,81737.0
2021-02-10 14:30:00,37.54,37.64,37.51,37.57,120683.0,32.4094,32.4958,32.3835,32.4353,120683.0
2021-02-10 15:00:00,37.57,37.62,37.52,37.55,106972.0,32.4353,32.4785,32.3922,32.4181,106972.0
2021-02-10 15:30:00,37.57,37.59,37.36,37.41,210252.0,32.4353,32.4526,32.254,32.2972,210252.0
2021-02-11 09:30:00,37.73,37.77,37.41,37.53,68762.0,32.5735,32.608,32.2972,32.4008,68762.0
2021-02-11 10:00:00,37.5,37.69,37.44,37.64,60295.0,32.3749,32.5389,32.3231,32.4958,60295.0
2021-02-11 10:30:00,37.62,37.62,37.43,37.47,101598.0,32.4785,32.4785,32.3145,32.349,101598.0
2021-02-11 11:00:00,37.49,37.54,37.33,37.39,28537.0,32.3663,32.4094,32.2281,32.2799,28537.0
2021-02-11 11:30:00,37.37,37.37,37.1,37.13,131976.0,32.2627,32.2627,32.0296,32.0555,131976.0
2021-02-11 12:00:00,37.13,37.13,36.54,36.7,142669.0,32.0555,32.0555,31.5461,31.6843,142669.0
2021-02-11 12:30:00,36.7,37.01,36.7,36.99,40846.0,31.6843,31.9519,31.6843,31.9346,40846.0
2021-02-11 13:00:00,37.0,37.04,36.92,37.01,35743.0,31.9432,31.9778,31.8742,31.9519,35743.0
2021-02-11 13:30:00,37.01,37.04,36.93,37.0,46905.0,31.9519,31.9778,31.8828,31.9432,46905.0
2021-02-11 14:00:00,36.97,37.01,36.91,37.0,33659.0,31.9173,31.9519,31.8655,31.9432,33659.0
2021-02-11 14:30:00,36.97,37.15,36.97,37.04,64005.0,31.9173,32.0727,31.9173,31.9778,64005.0
2021-02-11 15:00:00,37.03,37.12,37.03,37.11,56949.0,31.9691,32.0468,31.9691,32.0382,56949.0
2021-02-11 15:30:00,37.11,37.24,37.04,37.19,246951.0,32.0382,32.1504,31.9778,32.1073,246951.0
2021-02-12 09:30:00,37.34,37.34,36.9,37.11,89320.0,32.4537,32.4537,32.0712,32.2538,89320.0
2021-02-12 10:00:00,37.12,37.25,37.03,37.15,66119.0,32.2624,32.3754,32.1842,32.2885,66119.0
2021-02-12 10:30:00,37.2,37.28,37.18,37.28,67653.0,32.332,32.4015,32.3146,32.4015,67653.0
2021-02-12 11:00:00,37.28,37.28,37.18,37.19,42003.0,32.4015,32.4015,32.3146,32.3233,42003.0
2021-02-12 11:30:00,37.2,37.23,37.17,37.23,40389.0,32.332,32.3581,32.3059,32.3581,40389.0
2021-02-12 12:00:00,37.24,37.27,37.15,37.16,53141.0,32.3667,32.3928,32.2885,32.2972,53141.0
2021-02-12 12:30:00,37.18,37.26,37.14,37.16,36762.0,32.3146,32.3841,32.2798,32.2972,36762.0
2021-02-12 13:00:00,37.16,37.23,37.11,37.18,37263.0,32.2972,32.3581,32.2538,32.3146,37263.0
2021-02-12 13:30:00,37.18,37.2,37.12,37.16,20837.0,32.3146,32.332,32.2624,32.2972,20837.0
2021-02-12 14:00:00,37.16,37.22,37.12,37.22,56444.0,32.2972,32.3494,32.2624,32.3494,56444.0
2021-02-12 14:30:00,37.22,37.28,37.2,37.23,53296.0,32.3494,32.4015,32.332,32.3581,53296.0
2021-02-12 15:00:00,37.25,37.26,37.2,37.23,64377.0,32.3754,32.3841,32.332,32.3581,64377.0
2021-02-12 15:30:00,37.23,37.24,37.04,37.18,341938.0,32.3581,32.3667,32.1929,32.3146,341938.0
2021-02-16 09:30:00,37.34,37.48,37.22,37.31,63489.0,32.4537,32.5753,32.3494,32.4276,63489.0
2021-02-16 10:00:00,37.27,37.33,37.18,37.24,60146.0,32.3928,32.445,32.3146,32.3667,60146.0
2021-02-16 10:30:00,37.27,37.3,37.1,37.2,46591.0,32.3928,32.4189,32.2451,32.332,46591.0
2021-02-16 11:00:00,37.22,37.22,37.06,37.09,51289.0,32.3494,32.3494,32.2103,32.2364,51289.0
2021-02-16 11:30:00,37.1,37.12,37.01,37.03,56574.0,32.2451,32.2624,32.1668,32.1842,56574.0
2021-02-16 12:00:00,37.05,37.1,37.0,37.03,32107.0,32.2016,32.2451,32.1582,32.1842,32107.0
2021-02-16 12:30:00,37.02,37.04,36.95,36.98,39034.0,32.1755,32.1929,32.1147,32.1408,39034.0
2021-02-16 13:00:00,36.98,37.05,36.97,36.99,37385.0,32.1408,32.2016,32.1321,32.1495,37385.0
2021-02-16 13:30:00,37.0,37.03,36.97,37.02,62433.0,32.1582,32.1842,32.1321,32.1755,62433.0
2021-02-16 14:00:00,37.02,37.1,37.02,37.1,30334.0,32.1755,32.2451,32.1755,32.2451,30334.0
2021-02-16 14:30:00,37.12,37.2,37.11,37.15,36231.0,32.2624,32.332,32.2538,32.2885,36231.0
2021-02-16 15:00:00,37.15,37.2,37.13,37.17,47900.0,32.2885,32.332,32.2711,32.3059,47900.0
2021-02-16 15:30:00,37.18,37.18,37.09,37.17,235217.0,32.3146,32.3146,32.2364,32.3059,235217.0
2021-02-17 09:30:00,36.77,37.04,36.7,36.83,65205.0,31.9583,32.1929,31.8974,32.0104,65205.0
2021-02-17 10:00:00,36.83,36.9,36.7,36.78,74330.0,32.0104,32.0712,31.8974,31.9669,74330.0
2021-02-17 10:30:00,36.77,36.77,36.47,36.47,41838.0,31.9583,31.9583,31.6975,31.6975,41838.0
2021-02-17 11:00:00,36.5,36.52,36.32,36.42,49656.0,31.7236,31.741,31.5671,31.6541,49656.0
2021-02-17 11:30:00,36.42,36.48,36.26,36.29,76610.0,31.6541,31.7062,31.515,31.5411,76610.0
2021-02-17 12:00:00,36.31,36.51,36.26,36.51,61742.0,31.5584,31.7323,31.515,31.7323,61742.0
2021-02-17 12:30:00,36.5,36.54,36.41,36.5,53453.0,31.7236,31.7583,31.6454,31.7236,53453.0
2021-02-17 13:00:00,36.5,36.52,36.42,36.45,32832.0,31.7236,31.741,31.6541,31.6801,32832.0
2021-02-17 13:30:00,36.47,36.52,36.43,36.45,28217.0,31.6975,31.741,31.6627,31.6801,28217.0
2021-02-17 14:00:00,36.47,36.52,36.44,36.5,57407.0,31.6975,31.741,31.6714,31.7236,57407.0
2021-02-17 14:30:00,36.51,36.61,36.47,36.49,62512.0,31.7323,31.8192,31.6975,31.7149,62512.0
2021-02-17 15:00:00,36.5,36.57,36.5,36.56,99055.0,31.7236,31.7844,31.7236,31.7757,99055.0
2021-02-17 15:30:00,36.55,36.61,36.51,36.53,191774.0,31.767,31.8192,31.7323,31.7497,191774.0
2021-02-18 09:30:00,36.73,36.73,36.12,36.3,55532.0,31.9235,31.9235,31.3933,31.5498,55532.0
2021-02-18 10:00:00,36.3,36.31,35.81,35.88,70241.0,31.5498,31.5584,31.1239,31.1847,70241.0
2021-02-18 10:30:00,35.89,36.07,35.86,36.01,63852.0,31.1934,31.3499,31.1673,31.2977,63852.0
2021-02-18 11:00:00,36.01,36.13,36.0,36.05,97009.0,31.2977,31.402,31.289,31.3325,97009.0
2021-02-18 11:30:00,36.06,36.09,35.98,35.99,51618.0,31.3412,31.3672,31.2716,31.2803,51618.0
2021-02-18 12:00:00,36.01,36.02,35.86,36.0,42747.0,31.2977,31.3064,31.1673,31.289,42747.0
2021-02-18 12:30:00,35.98,36.05,35.92,35.92,46870.0,31.2716,31.3325,31.2195,31.2195,46870.0
2021-02-18 13:00:00,35.96,36.14,35.91,36.12,53296.0,31.2542,31.4107,31.2108,31.3933,53296.0
2021-02-18 13:30:00,36.12,36.18,36.08,36.15,49708.0,31.3933,31.4455,31.3585,31.4194,49708.0
2021-02-18 14:00:00,36.15,36.23,36.14,36.21,43437.0,31.4194,31.4889,31.4107,31.4715,43437.0
2021-02-18 14:30:00,36.2,36.24,36.12,36.15,45690.0,31.4628,31.4976,31.3933,31.4194,45690.0
2021-02-18 15:00:00,36.15,36.18,36.1,36.15,49542.0,31.4194,31.4455,31.3759,31.4194,49542.0
2021-02-18 15:30:00,36.15,36.22,36.03,36.06,479947.0,31.4194,31.4802,31.3151,31.3412,479947.0
2021-02-19 09:30:00,36.6,36.69,36.3,36.48,91690.0,31.8105,31.8887,31.5498,31.7062,91690.0
2021-02-19 10:00:00,36.48,36.75,36.42,36.73,179171.0,31.7062,31.9409,31.6541,31.9235,179171.0
2021-02-19 10:30:00,36.75,36.79,36.65,36.72,114375.0,31.9409,31.9756,31.854,31.9148,114375.0
2021-02-19 11:00:00,36.73,36.75,36.59,36.68,68247.0,31.9235,31.9409,31.8018,31.88,68247.0
2021-02-19 11:30:00,36.69,36.83,36.63,36.79,115323.0,31.8887,32.0104,31.8366,31.9756,115323.0
2021-02-19 12:00:00,36.78,36.83,36.73,36.78,87953.0,31.9669,32.0104,31.9235,31.9669,87953.0
2021-02-19 12:30:00,36.8,36.81,36.51,36.57,74825.0,31.9843,31.993,31.7323,31.7844,74825.0
2021-02-19 13:00:00,36.58,36.72,36.5,36.63,96614.0,31.7931,31.9148,31.7236,31.8366,96614.0
2021-02-19 13:30:00,36.66,36.71,36.54,36.7,46688.0,31.8626,31.9061,31.7583,31.8974,46688.0
2021-02-19 14:00:00,36.7,36.7,36.42,36.42,89915.0,31.8974,31.8974,31.6541,31.6541,89915.0
2021-02-19 14:30:00,36.42,36.51,36.33,36.41,114869.0,31.6541,31.7323,31.5758,31.6454,114869.0
2021-02-19 15:00:00,36.4,36.52,36.31,36.51,88551.0,31.6367,31.741,31.5584,31.7323,88551.0
2021-02-19 15:30:00,36.5,36.62,36.4,36.51,277634.0,31.7236,31.8279,31.6367,31.7323,277634.0
2021-02-22 09:30:00,36.46,36.46,36.0,36.08,69782.0,31.6888,31.6888,31.289,31.3585,69782.0
2021-02-22 10:00:00,36.05,36.24,35.99,36.05,64762.0,31.3325,31.4976,31.2803,31.3325,64762.0
2021-02-22 10:30:00,36.08,36.25,36.08,36.14,66597.0,31.3585,31.5063,31.3585,31.4107,66597.0
2021-02-22 11:00:00,36.12,36.23,36.08,36.19,61158.0,31.3933,31.4889,31.3585,31.4542,61158.0
2021-02-22 11:30:00,36.2,36.31,36.13,36.15,61735.0,31.4628,31.5584,31.402,31.4194,61735.0
2021-02-22 12:00:00,36.14,36.23,36.11,36.22,85237.0,31.4107,31.4889,31.3846,31.4802,85237.0
2021-02-22 12:30:00,36.22,36.23,36.16,36.16,34859.0,31.4802,31.4889,31.4281,31.4281,34859.0
2021-02-22 13:00:00,36.16,36.22,36.1,36.2,70354.0,31.4281,31.4802,31.3759,31.4628,70354.0
2021-02-22 13:30:00,36.19,36.31,36.17,36.17,103796.0,31.4542,31.5584,31.4368,31.4368,103796.0
2021-02-22 14:00:00,36.16,36.27,36.16,36.24,105801.0,31.4281,31.5237,31.4281,31.4976,105801.0
2021-02-22 14:30:00,36.25,36.27,36.16,36.25,118272.0,31.5063,31.5237,31.4281,31.5063,118272.0
2021-02-22 15:00:00,36.26,36.29,36.13,36.14,110042.0,31.515,31.5411,31.402,31.4107,110042.0
2021-02-22 15:30:00,36.1,36.26,36.03,36.17,398412.0,31.3759,31.515,31.3151,31.4368,398412.0
2021-02-23 09:30:00,36.17,36.35,35.2,35.44,200186.0,31.4368,31.5932,30.5937,30.8023,200186.0
2021-02-23 10:00:00,35.44,35.71,35.32,35.58,256658.0,30.8023,31.037,30.698,30.924,256658.0
2021-02-23 10:30:00,35.58,35.63,35.31,35.5,107000.0,30.924,30.9674,30.6893,30.8544,107000.0
2021-02-23 11:00:00,35.48,35.73,35.38,35.7,136894.0,30.8371,31.0543,30.7501,31.0283,136894.0
2021-02-23 11:30:00,35.7,35.75,35.54,35.72,131044.0,31.0283,31.0717,30.8892,31.0457,131044.0
2021-02-23 12:00:00,35.73,35.8,35.64,35.76,124860.0,31.0543,31.1152,30.9761,31.0804,124860.0
2021-02-23 12:30:00,35.77,35.8,35.64,35.77,72834.0,31.0891,31.1152,30.9761,31.0891,72834.0
2021-02-23 13:00:00,35.75,35.96,35.75,35.95,114738.0,31.0717,31.2542,31.0717,31.2456,114738.0
2021-02-23 13:30:00,35.95,36.02,35.88,35.97,73939.0,31.2456,31.3064,31.1847,31.2629,73939.0
2021-02-23 14:00:00,35.98,36.2,35.94,36.17,117272.0,31.2716,31.4628,31.2369,31.4368,117272.0
2021-02-23 14:30:00,36.17,36.27,36.11,36.23,59367.0,31.4368,31.5237,31.3846,31.4889,59367.0
2021-02-23 15:00:00,36.23,36.35,36.14,36.32,146589.0,31.4889,31.5932,31.4107,31.5671,146589.0
2021-02-23 15:30:00,36.31,36.4,36.15,36.23,384361.0,31.5584,31.6367,31.4194,31.4889,384361.0
2021-02-24 09:30:00,36.04,36.4,35.6,35.8,98684.0,31.3238,31.6367,30.9414,31.1152,98684.0
2021-02-24 10:00:00,35.75,35.87,35.32,35.34,158645.0,31.0717,31.176,30.698,30.7154,158645.0
2021-02-24 10:30:00,35.34,35.57,35.23,35.51,68565.0,30.7154,30.9153,30.6198,30.8631,68565.0
2021-02-24 11:00:00,35.54,35.62,35.44,35.5,77682.0,30.8892,30.9587,30.8023,30.8544,77682.0
2021-02-24 11:30:00,35.49,35.62,35.43,35.59,45329.0,30.8458,30.9587,30.7936,30.9327,45329.0
2021-02-24 12:00:00,35.58,35.64,35.55,35.62,48062.0,30.924,30.9761,30.8979,30.9587,48062.0
2021-02-24 12:30:00,35.62,35.69,35.57,35.61,75488.0,30.9587,31.0196,30.9153,30.95,75488.0
2021-02-24 13:00:00,35.61,35.71,35.59,35.66,50838.0,30.95,31.037,30.9327,30.9935,50838.0
2021-02-24 13:30:00,35.65,35.71,35.57,35.57,57437.0,30.9848,31.037,30.9153,30.9153,57437.0
2021-02-24 14:00:00,35.58,35.64,35.52,35.64,45405.0,30.924,30.9761,30.8718,30.9761,45405.0
2021-02-24 14:30:00,35.64,35.7,35.51,35.54,51776.0,30.9761,31.0283,30.8631,30.8892,51776.0
2021-02-24 15:00:00,35.53,35.58,35.52,35.57,54067.0,30.8805,30.924,30.8718,30.9153,54067.0
2021-02-24 15:30:00,35.57,35.62,35.49,35.6,239274.0,30.9153,30.9587,30.8458,30.9414,239274.0
2021-02-25 09:30:00,35.47,35.72,35.4,35.64,63116.0,30.8284,31.0457,30.7675,30.9761,63116.0
2021-02-25 10:00:00,35.58,35.61,35.33,35.34,38046.0,30.924,30.95,30.7067,30.7154,38046.0
2021-02-25 10:30:00,35.3,35.33,35.12,35.19,34378.0,30.6806,30.7067,30.5242,30.585,34378.0
2021-02-25 11:00:00,35.19,35.29,35.17,35.18,29841.0,30.585,30.6719,30.5676,30.5763,29841.0
2021-02-25 11:30:00,35.19,35.19,35.01,35.07,45319.0,30.585,30.585,30.4286,30.4807,45319.0
2021-02-25 12:00:00,35.05,35.09,34.85,34.86,50130.0,30.4633,30.4981,30.2895,30.2982,50130.0
2021-02-25 12:30:00,34.83,34.87,34.55,34.58,25157.0,30.2721,30.3069,30.0288,30.0548,25157.0
2021-02-25 13:00:00,34.58,34.78,34.45,34.76,36937.0,30.0548,30.2287,29.9418,30.2113,36937.0
2021-02-25 13:30:00,34.75,34.78,34.56,34.7,68591.0,30.2026,30.2287,30.0375,30.1591,68591.0
2021-02-25 14:00:00,34.7,34.88,34.66,34.86,37046.0,30.1591,30.3156,30.1244,30.2982,37046.0
2021-02-25 14:30:00,34.86,34.86,34.71,34.73,41839.0,30.2982,30.2982,30.1678,30.1852,41839.0
2021-02-25 15:00:00,34.72,34.76,34.51,34.57,64090.0,30.1765,30.2113,29.994,30.0461,64090.0
2021-02-25 15:30:00,34.57,34.62,34.38,34.45,267623.0,30.0461,30.0896,29.881,29.9418,267623.0
2021-02-26 09:30:00,34.55,34.7,34.06,34.06,120297.0,30.0288,30.1591,29.6029,29.6029,120297.0
2021-02-26 10:00:00,34.05,34.07,33.43,33.43,144059.0,29.5942,29.6116,29.0553,29.0553,144059.0
2021-02-26 10:30:00,33.44,33.78,33.43,33.66,102856.0,29.064,29.3595,29.0553,29.2552,102856.0
2021-02-26 11:00:00,33.69,33.88,33.65,33.7,90815.0,29.2813,29.4464,29.2465,29.29,90815.0
2021-02-26 11:30:00,33.7,34.1,33.69,34.08,109973.0,29.29,29.6376,29.2813,29.6203,109973.0
2021-02-26 12:00:00,34.08,34.52,34.07,34.52,65115.0,29.6203,30.0027,29.6116,30.0027,65115.0
2021-02-26 12:30:00,34.52,34.59,34.41,34.42,102503.0,30.0027,30.0635,29.9071,29.9158,102503.0
2021-02-26 13:00:00,34.4,34.53,34.29,34.5,52010.0,29.8984,30.0114,29.8028,29.9853,52010.0
2021-02-26 13:30:00,34.49,34.52,34.33,34.39,57487.0,29.9766,30.0027,29.8376,29.8897,57487.0
2021-02-26 14:00:00,34.4,34.47,34.21,34.34,65557.0,29.8984,29.9592,29.7333,29.8462,65557.0
2021-02-26 14:30:00,34.33,34.43,34.31,34.38,65949.0,29.8376,29.9245,29.8202,29.881,65949.0
2021-02-26 15:00:00,34.39,34.52,34.27,34.27,77570.0,29.8897,30.0027,29.7854,29.7854,77570.0
2021-02-26 15:30:00,34.28,34.49,34.2,34.25,294907.0,29.7941,29.9766,29.7246,29.768,294907.0
2021-03-01 09:30:00,34.99,35.02,34.55,34.69,104829.0,30.4112,30.4373,30.0288,30.1504,104829.0
2021-03-01 10:00:00,34.64,34.71,34.38,34.48,73138.0,30.107,30.1678,29.881,29.9679,73138.0
2021-03-01 10:30:00,34.5,34.63,34.39,34.54,68074.0,29.9853,30.0983,29.8897,30.0201,68074.0
2021-03-01 11:00:00,34.55,34.9,34.54,34.86,47019.0,30.0288,30.333,30.0201,30.2982,47019.0
2021-03-01 11:30:00,34.87,34.91,34.82,34.87,18026.0,30.3069,30.3417,30.2634,30.3069,18026.0
2021-03-01 12:00:00,34.86,35.01,34.86,34.96,36176.0,30.2982,30.4286,30.2982,30.3851,36176.0
2021-03-01 12:30:00,34.97,35.05,34.96,35.0,26933.0,30.3938,30.4633,30.3851,30.4199,26933.0
2021-03-01 13:00:00,35.0,35.14,34.95,35.14,25667.0,30.4199,30.5416,30.3764,30.5416,25667.0
2021-03-01 13:30:00,35.16,35.26,35.11,35.16,47364.0,30.5589,30.6459,30.5155,30.5589,47364.0
2021-03-01 14:00:00,35.16,35.23,35.14,35.2,53671.0,30.5589,30.6198,30.5416,30.5937,53671.0
2021-03-01 14:30:00,35.2,35.25,35.12,35.12,41287.0,30.5937,30.6372,30.5242,30.5242,41287.0
2021-03-01 15:00:00,35.12,35.15,35.06,35.14,84126.0,30.5242,30.5502,30.472,30.5416,84126.0
2021-03-01 15:30:00,35.14,35.19,35.08,35.14,287307.0,30.5416,30.585,30.4894,30.5416,287307.0
2021-03-02 09:30:00,35.14,35.32,34.99,35.2,58990.0,30.5416,30.698,30.4112,30.5937,58990.0
2021-03-02 10:00:00,35.18,35.23,35.11,35.12,45035.0,30.5763,30.6198,30.5155,30.5242,45035.0
2021-03-02 10:30:00,35.11,35.25,35.04,35.13,74655.0,30.5155,30.6372,30.4546,30.5329,74655.0
2021-03-02 11:00:00,35.16,35.21,35.05,35.08,30207.0,30.5589,30.6024,30.4633,30.4894,30207.0
2021-03-02 11:30:00,35.08,35.11,35.02,35.06,84432.0,30.4894,30.5155,30.4373,30.472,84432.0
2021-03-02 12:00:00,35.09,35.16,35.05,35.16,41401.0,30.4981,30.5589,30.4633,30.5589,41401.0
2021-03-02 12:30:00,35.16,35.27,35.16,35.27,29250.0,30.5589,30.6545,30.5589,30.6545,29250.0
2021-03-02 13:00:00,35.3,35.4,35.2,35.27,36083.0,30.6806,30.7675,30.5937,30.6545,36083.0
2021-03-02 13:30:00,35.3,35.39,35.29,35.36,29335.0,30.6806,30.7588,30.6719,30.7328,29335.0
2021-03-02 14:00:00,35.37,35.4,35.23,35.32,42274.0,30.7415,30.7675,30.6198,30.698,42274.0
2021-03-02 14:30:00,35.3,35.43,35.26,35.37,48605.0,30.6806,30.7936,30.6459,30.7415,48605.0
2021-03-02 15:00:00,35.36,35.42,35.27,35.4,42590.0,30.7328,30.7849,30.6545,30.7675,42590.0
2021-03-02 15:30:00,35.4,35.56,35.34,35.38,220041.0,30.7675,30.9066,30.7154,30.7501,220041.0
2021-03-03 09:30:00,35.64,35.66,35.17,35.25,61488.0,30.9761,30.9935,30.5676,30.6372,61488.0
2021-03-03 10:00:00,35.31,35.35,35.08,35.21,52061.0,30.6893,30.7241,30.4894,30.6024,52061.0
2021-03-03 10:30:00,35.17,35.43,35.17,35.37,54283.0,30.5676,30.7936,30.5676,30.7415,54283.0
2021-03-03 11:00:00,35.36,35.4,35.31,35.39,26336.0,30.7328,30.7675,30.6893,30.7588,26336.0
2021-03-03 11:30:00,35.38,35.55,35.29,35.48,71589.0,30.7501,30.8979,30.6719,30.8371,71589.0
2021-03-03 12:00:00,35.49,35.56,35.38,35.48,20371.0,30.8458,30.9066,30.7501,30.8371,20371.0
2021-03-03 12:30:00,35.48,35.61,35.42,35.42,20299.0,30.8371,30.95,30.7849,30.7849,20299.0
2021-03-03 13:00:00,35.44,35.49,35.36,35.45,27699.0,30.8023,30.8458,30.7328,30.811,27699.0
2021-03-03 13:30:00,35.45,35.45,35.32,35.35,54727.0,30.811,30.811,30.698,30.7241,54727.0
2021-03-03 14:00:00,35.33,35.37,35.2,35.23,44084.0,30.7067,30.7415,30.5937,30.6198,44084.0
2021-03-03 14:30:00,35.24,35.35,35.12,35.35,48330.0,30.6285,30.7241,30.5242,30.7241,48330.0
2021-03-03 15:00:00,35.34,35.39,35.24,35.27,67201.0,30.7154,30.7588,30.6285,30.6545,67201.0
2021-03-03 15:30:00,35.28,35.31,35.12,35.12,179417.0,30.6632,30.6893,30.5242,30.5242,179417.0
2021-03-04 09:30:00,35.03,35.41,34.92,34.97,52085.0,30.4459,30.7762,30.3503,30.3938,52085.0
2021-03-04 10:00:00,35.0,35.05,34.68,34.94,113056.0,30.4199,30.4633,30.1418,30.3677,113056.0
2021-03-04 10:30:00,34.92,35.07,34.88,34.99,44318.0,30.3503,30.4807,30.3156,30.4112,44318.0
2021-03-04 11:00:00,35.0,35.18,34.96,35.14,46326.0,30.4199,30.5763,30.3851,30.5416,46326.0
2021-03-04 11:30:00,35.16,35.36,35.1,35.33,36815.0,30.5589,30.7328,30.5068,30.7067,36815.0
2021-03-04 12:00:00,35.33,35.43,35.11,35.2,20408.0,30.7067,30.7936,30.5155,30.5937,20408.0
2021-03-04 12:30:00,35.17,35.21,34.86,34.88,43101.0,30.5676,30.6024,30.2982,30.3156,43101.0
2021-03-04 13:00:00,34.87,34.98,34.68,34.93,66280.0,30.3069,30.4025,30.1418,30.359,66280.0
2021-03-04 13:30:00,35.02,35.02,34.28,34.3,47823.0,30.4373,30.4373,29.7941,29.8115,47823.0
2021-03-04 14:00:00,34.33,35.03,34.33,35.0,162291.0,29.8376,30.4459,29.8376,30.4199,162291.0
2021-03-04 14:30:00,35.01,35.12,34.78,35.12,33000.0,30.4286,30.5242,30.2287,30.5242,33000.0
2021-03-04 15:00:00,35.14,35.14,34.81,34.9,51849.0,30.5416,30.5416,30.2547,30.333,51849.0
2021-03-04 15:30:00,34.9,35.06,34.81,35.04,280260.0,30.333,30.472,30.2547,30.4546,280260.0
2021-03-05 09:30:00,35.2,35.5,34.83,35.04,60759.0,30.5937,30.8544,30.2721,30.4546,60759.0
2021-03-05 10:00:00,35.05,35.24,34.83,34.83,58868.0,30.4633,30.6285,30.2721,30.2721,58868.0
2021-03-05 10:30:00,34.82,35.01,34.66,34.89,88154.0,30.2634,30.4286,30.1244,30.3243,88154.0
2021-03-05 11:00:00,34.89,34.91,34.4,34.4,86386.0,30.3243,30.3417,29.8984,29.8984,86386.0
2021-03-05 11:30:00,34.45,34.7,34.45,34.7,89037.0,29.9418,30.1591,29.9418,30.1591,89037.0
2021-03-05 12:00:00,34.7,34.85,34.65,34.84,44092.0,30.1591,30.2895,30.1157,30.2808,44092.0
2021-03-05 12:30:00,34.84,34.89,34.72,34.8,47379.0,30.2808,30.3243,30.1765,30.246,47379.0
2021-03-05 13:00:00,34.83,34.93,34.7,34.89,39146.0,30.2721,30.359,30.1591,30.3243,39146.0
2021-03-05 13:30:00,34.92,34.93,34.74,34.8,70602.0,30.3503,30.359,30.1939,30.246,70602.0
2021-03-05 14:00:00,34.81,34.84,34.47,34.69,53201.0,30.2547,30.2808,29.9592,30.1504,53201.0
2021-03-05 14:30:00,34.71,34.75,34.54,34.66,59162.0,30.1678,30.2026,30.0201,30.1244,59162.0
2021-03-05 15:00:00,34.65,34.72,34.51,34.58,94860.0,30.1157,30.1765,29.994,30.0548,94860.0
2021-03-05 15:30:00,34.6,34.7,34.53,34.55,246166.0,30.0722,30.1591,30.0114,30.0288,246166.0
2021-03-08 09:30:00,34.67,35.06,34.5,34.91,54507.0,30.1331,30.472,29.9853,30.3417,54507.0
2021-03-08 10:00:00,34.9,35.26,34.84,35.2,30737.0,30.333,30.6459,30.2808,30.5937,30737.0
2021-03-08 10:30:00,35.24,35.28,35.1,35.14,48665.0,30.6285,30.6632,30.5068,30.5416,48665.0
2021-03-08 11:00:00,35.16,35.25,35.11,35.25,42546.0,30.5589,30.6372,30.5155,30.6372,42546.0
2021-03-08 11:30:00,35.22,35.23,35.0,35.08,39571.0,30.6111,30.6198,30.4199,30.4894,39571.0
2021-03-08 12:00:00,35.07,35.14,34.96,35.07,35287.0,30.4807,30.5416,30.3851,30.4807,35287.0
2021-03-08 12:30:00,35.06,35.15,35.03,35.1,24302.0,30.472,30.5502,30.4459,30.5068,24302.0
2021-03-08 13:00:00,35.13,35.24,35.1,35.2,20272.0,30.5329,30.6285,30.5068,30.5937,20272.0
2021-03-08 13:30:00,35.2,35.2,34.97,35.0,66306.0,30.5937,30.5937,30.3938,30.4199,66306.0
2021-03-08 14:00:00,34.99,35.28,34.98,35.21,48399.0,30.4112,30.6632,30.4025,30.6024,48399.0
2021-03-08 14:30:00,35.22,35.25,35.13,35.2,43310.0,30.6111,30.6372,30.5329,30.5937,43310.0
2021-03-08 15:00:00,35.2,35.27,35.07,35.21,105078.0,30.5937,30.6545,30.4807,30.6024,105078.0
2021-03-08 15:30:00,35.21,35.28,35.15,35.2,269746.0,30.6024,30.6632,30.5502,30.5937,269746.0
2021-03-09 09:30:00,35.3,35.74,35.3,35.73,90698.0,30.6806,31.063,30.6806,31.0543,90698.0
2021-03-09 10:00:00,35.75,36.06,35.71,36.05,44242.0,31.0717,31.3412,31.037,31.3325,44242.0
2021-03-09 10:30:00,36.06,36.12,35.85,36.11,45604.0,31.3412,31.3933,31.1586,31.3846,45604.0
2021-03-09 11:00:00,36.13,36.15,35.92,35.98,52138.0,31.402,31.4194,31.2195,31.2716,52138.0
2021-03-09 11:30:00,35.97,36.06,35.92,36.01,37847.0,31.2629,31.3412,31.2195,31.2977,37847.0
2021-03-09 12:00:00,36.01,36.08,35.92,35.98,42067.0,31.2977,31.3585,31.2195,31.2716,42067.0
2021-03-09 12:30:00,35.98,36.0,35.89,35.95,37101.0,31.2716,31.289,31.1934,31.2456,37101.0
2021-03-09 13:00:00,35.96,36.02,35.93,36.0,33007.0,31.2542,31.3064,31.2282,31.289,33007.0
2021-03-09 13:30:00,36.0,36.2,35.98,36.18,75303.0,31.289,31.4628,31.2716,31.4455,75303.0
2021-03-09 14:00:00,36.18,36.2,36.09,36.13,58273.0,31.4455,31.4628,31.3672,31.402,58273.0
2021-03-09 14:30:00,36.13,36.31,36.08,36.14,106449.0,31.402,31.5584,31.3585,31.4107,106449.0
2021-03-09 15:00:00,36.15,36.22,36.03,36.07,44450.0,31.4194,31.4802,31.3151,31.3499,44450.0
2021-03-09 15:30:00,36.05,36.05,35.71,35.9,309473.0,31.3325,31.3325,31.037,31.2021,309473.0
2021-03-10 09:30:00,36.22,36.69,36.16,36.47,109167.0,31.4802,31.8887,31.4281,31.6975,109167.0
2021-03-10 10:00:00,36.47,36.5,36.26,36.33,54393.0,31.6975,31.7236,31.515,31.5758,54393.0
2021-03-10 10:30:00,36.33,36.53,36.31,36.49,105443.0,31.5758,31.7497,31.5584,31.7149,105443.0
2021-03-10 11:00:00,36.51,36.56,36.39,36.43,42835.0,31.7323,31.7757,31.628,31.6627,42835.0
2021-03-10 11:30:00,36.42,36.49,36.3,36.45,42626.0,31.6541,31.7149,31.5498,31.6801,42626.0
2021-03-10 12:00:00,36.45,36.47,36.32,36.34,44778.0,31.6801,31.6975,31.5671,31.5845,44778.0
2021-03-10 12:30:00,36.35,36.4,36.1,36.2,100506.0,31.5932,31.6367,31.3759,31.4628,100506.0
2021-03-10 13:00:00,36.19,36.3,36.05,36.29,108686.0,31.4542,31.5498,31.3325,31.5411,108686.0
2021-03-10 13:30:00,36.28,36.34,36.2,36.33,30317.0,31.5324,31.5845,31.4628,31.5758,30317.0
2021-03-10 14:00:00,36.3,36.47,36.3,36.43,21324.0,31.5498,31.6975,31.5498,31.6627,21324.0
2021-03-10 14:30:00,36.44,36.56,36.43,36.52,32655.0,31.6714,31.7757,31.6627,31.741,32655.0
2021-03-10 15:00:00,36.51,36.51,36.37,36.37,99984.0,31.7323,31.7323,31.6106,31.6106,99984.0
2021-03-10 15:30:00,36.37,36.41,36.27,36.34,174929.0,31.6106,31.6454,31.5237,31.5845,174929.0
2021-03-11 09:30:00,36.51,36.68,36.43,36.66,32281.0,31.7323,31.88,31.6627,31.8626,32281.0
2021-03-11 10:00:00,36.68,36.76,36.59,36.7,18044.0,31.88,31.9496,31.8018,31.8974,18044.0
2021-03-11 10:30:00,36.72,36.73,36.59,36.64,27499.0,31.9148,31.9235,31.8018,31.8453,27499.0
2021-03-11 11:00:00,36.64,36.85,36.63,36.83,52054.0,31.8453,32.0278,31.8366,32.0104,52054.0
2021-03-11 11:30:00,36.79,36.86,36.72,36.86,29988.0,31.9756,32.0365,31.9148,32.0365,29988.0
2021-03-11 12:00:00,36.86,36.96,36.86,36.93,30704.0,32.0365,32.1234,32.0365,32.0973,30704.0
2021-03-11 12:30:00,36.93,36.97,36.73,36.77,27517.0,32.0973,32.1321,31.9235,31.9583,27517.0
2021-03-11 13:00:00,36.77,36.8,36.7,36.74,15855.0,31.9583,31.9843,31.8974,31.9322,15855.0
2021-03-11 13:30:00,36.74,36.86,36.72,36.84,22414.0,31.9322,32.0365,31.9148,32.0191,22414.0
2021-03-11 14:00:00,36.84,36.88,36.82,36.83,20963.0,32.0191,32.0539,32.0017,32.0104,20963.0
2021-03-11 14:30:00,36.83,36.83,36.69,36.73,31327.0,32.0104,32.0104,31.8887,31.9235,31327.0
2021-03-11 15:00:00,36.72,36.76,36.68,36.72,50888.0,31.9148,31.9496,31.88,31.9148,50888.0
2021-03-11 15:30:00,36.73,36.85,36.68,36.79,137870.0,31.9235,32.0278,31.88,31.9756,137870.0
2021-03-12 09:30:00,36.45,36.6,36.3,36.59,322937.0,31.6801,31.8105,31.5498,31.8018,322937.0
2021-03-12 10:00:00,36.6,36.6,36.37,36.43,121100.0,31.8105,31.8105,31.6106,31.6627,121100.0
2021-03-12 10:30:00,36.43,36.62,36.4,36.51,58948.0,31.6627,31.8279,31.6367,31.7323,58948.0
2021-03-12 11:00:00,36.51,36.65,36.49,36.65,38342.0,31.7323,31.854,31.7149,31.854,38342.0
2021-03-12 11:30:00,36.65,36.66,36.52,36.59,51885.0,31.854,31.8626,31.741,31.8018,51885.0
2021-03-12 12:00:00,36.6,36.77,36.57,36.77,67246.0,31.8105,31.9583,31.7844,31.9583,67246.0
2021-03-12 12:30:00,36.76,36.8,36.68,36.7,92462.0,31.9496,31.9843,31.88,31.8974,92462.0
2021-03-12 13:00:00,36.69,36.78,36.62,36.69,45918.0,31.8887,31.9669,31.8279,31.8887,45918.0
2021-03-12 13:30:00,36.69,36.71,36.54,36.63,56667.0,31.8887,31.9061,31.7583,31.8366,56667.0
2021-03-12 14:00:00,36.65,36.71,36.59,36.71,28247.0,31.854,31.9061,31.8018,31.9061,28247.0
2021-03-12 14:30:00,36.71,36.76,36.7,36.76,29805.0,31.9061,31.9496,31.8974,31.9496,29805.0
2021-03-12 15:00:00,36.76,36.8,36.65,36.68,71699.0,31.9496,31.9843,31.854,31.88,71699.0
2021-03-12 15:30:00,36.68,36.7,36.5,36.56,420717.0,31.88,31.8974,31.7236,31.7757,420717.0
2021-03-15 09:30:00,36.87,37.02,36.61,36.72,40383.0,32.0452,32.1755,31.8192,31.9148,40383.0
2021-03-15 10:00:00,36.7,36.79,36.56,36.74,22597.0,31.8974,31.9756,31.7757,31.9322,22597.0
2021-03-15 10:30:00,36.76,36.83,36.72,36.81,115958.0,31.9496,32.0104,31.9148,31.993,115958.0
2021-03-15 11:00:00,36.81,37.06,36.81,36.95,73505.0,31.993,32.2103,31.993,32.1147,73505.0
2021-03-15 11:30:00,36.93,36.93,36.75,36.79,36655.0,32.0973,32.0973,31.9409,31.9756,36655.0
2021-03-15 12:00:00,36.79,36.99,36.7,36.93,43172.0,31.9756,32.1495,31.8974,32.0973,43172.0
2021-03-15 12:30:00,36.94,36.96,36.88,36.93,15438.0,32.106,32.1234,32.0539,32.0973,15438.0
2021-03-15 13:00:00,36.93,36.95,36.86,36.87,18883.0,32.0973,32.1147,32.0365,32.0452,18883.0
2021-03-15 13:30:00,36.86,37.03,36.85,37.01,13276.0,32.0365,32.1842,32.0278,32.1668,13276.0
2021-03-15 14:00:00,36.99,37.01,36.93,36.97,15551.0,32.1495,32.1668,32.0973,32.1321,15551.0
2021-03-15 14:30:00,36.96,37.07,36.96,37.05,38659.0,32.1234,32.219,32.1234,32.2016,38659.0
2021-03-15 15:00:00,37.05,37.11,37.02,37.09,58197.0,32.2016,32.2538,32.1755,32.2364,58197.0
2021-03-15 15:30:00,37.09,37.48,37.07,37.34,194273.0,32.2364,32.5753,32.219,32.4537,194273.0
2021-03-16 09:30:00,37.48,37.76,37.34,37.6,50116.0,32.5753,32.8187,32.4537,32.6796,50116.0
2021-03-16 10:00:00,37.59,37.59,37.35,37.49,22206.0,32.6709,32.6709,32.4624,32.584,22206.0
2021-03-16 10:30:00,37.51,37.59,37.48,37.53,15428.0,32.6014,32.6709,32.5753,32.6188,15428.0
2021-03-16 11:00:00,37.51,37.54,37.45,37.5,30033.0,32.6014,32.6275,32.5493,32.5927,30033.0
2021-03-16 11:30:00,37.5,37.54,37.32,37.36,21475.0,32.5927,32.6275,32.4363,32.471,21475.0
2021-03-16 12:00:00,37.36,37.43,37.17,37.21,21050.0,32.471,32.5319,32.3059,32.3407,21050.0
2021-03-16 12:30:00,37.22,37.27,37.19,37.26,26033.0,32.3494,32.3928,32.3233,32.3841,26033.0
2021-03-16 13:00:00,37.26,37.33,37.2,37.21,22846.0,32.3841,32.445,32.332,32.3407,22846.0
2021-03-16 13:30:00,37.22,37.24,37.1,37.11,18710.0,32.3494,32.3667,32.2451,32.2538,18710.0
2021-03-16 14:00:00,37.1,37.17,36.95,37.02,21254.0,32.2451,32.3059,32.1147,32.1755,21254.0
2021-03-16 14:30:00,37.01,37.23,36.98,37.21,53436.0,32.1668,32.3581,32.1408,32.3407,53436.0
2021-03-16 15:00:00,37.22,37.39,37.14,37.25,67820.0,32.3494,32.4971,32.2798,32.3754,67820.0
2021-03-16 15:30:00,37.25,37.27,37.13,37.16,77829.0,32.3754,32.3928,32.2711,32.2972,77829.0
2021-03-17 09:30:00,37.0,37.23,36.92,37.03,26902.0,32.1582,32.3581,32.0886,32.1842,26902.0
2021-03-17 10:00:00,36.99,37.05,36.89,36.9,25472.0,32.1495,32.2016,32.0625,32.0712,25472.0
2021-03-17 10:30:00,36.9,36.9,36.71,36.74,58447.0,32.0712,32.0712,31.9061,31.9322,58447.0
2021-03-17 11:00:00,36.75,36.97,36.64,36.96,92820.0,31.9409,32.1321,31.8453,32.1234,92820.0
2021-03-17 11:30:00,36.95,37.0,36.9,37.0,23295.0,32.1147,32.1582,32.0712,32.1582,23295.0
2021-03-17 12:00:00,37.0,37.03,36.94,36.94,15980.0,32.1582,32.1842,32.106,32.106,15980.0
2021-03-17 12:30:00,36.94,36.94,36.86,36.86,17485.0,32.106,32.106,32.0365,32.0365,17485.0
2021-03-17 13:00:00,36.88,36.91,36.83,36.91,16562.0,32.0539,32.0799,32.0104,32.0799,16562.0
2021-03-17 13:30:00,36.9,36.95,36.86,36.89,23575.0,32.0712,32.1147,32.0365,32.0625,23575.0
2021-03-17 14:00:00,36.96,37.13,36.96,36.97,27058.0,32.1234,32.2711,32.1234,32.1321,27058.0
2021-03-17 14:30:00,36.94,37.2,36.93,37.07,35590.0,32.106,32.332,32.0973,32.219,35590.0
2021-03-17 15:00:00,37.09,37.16,37.03,37.15,31347.0,32.2364,32.2972,32.1842,32.2885,31347.0
2021-03-17 15:30:00,37.16,37.45,37.11,37.32,209040.0,32.2972,32.5493,32.2538,32.4363,209040.0
2021-03-18 09:30:00,37.24,37.31,37.03,37.23,24860.0,32.3667,32.4276,32.1842,32.3581,24860.0
2021-03-18 10:00:00,37.19,37.2,36.99,37.16,12704.0,32.3233,32.332,32.1495,32.2972,12704.0
2021-03-18 10:30:00,37.2,37.22,37.01,37.05,18609.0,32.332,32.3494,32.1668,32.2016,18609.0
2021-03-18 11:00:00,37.03,37.26,37.02,37.26,27475.0,32.1842,32.3841,32.1755,32.3841,27475.0
2021-03-18 11:30:00,37.24,37.25,37.11,37.17,26344.0,32.3667,32.3754,32.2538,32.3059,26344.0
2021-03-18 12:00:00,37.16,37.2,37.12,37.12,14222.0,32.2972,32.332,32.2624,32.2624,14222.0
2021-03-18 12:30:00,37.14,37.14,36.9,36.91,22474.0,32.2798,32.2798,32.0712,32.0799,22474.0
2021-03-18 13:00:00,36.91,37.0,36.91,36.94,20935.0,32.0799,32.1582,32.0799,32.106,20935.0
2021-03-18 13:30:00,36.94,36.98,36.91,36.98,36869.0,32.106,32.1408,32.0799,32.1408,36869.0
2021-03-18 14:00:00,36.98,36.98,36.7,36.76,96743.0,32.1408,32.1408,31.8974,31.9496,96743.0
2021-03-18 14:30:00,36.76,36.79,36.43,36.48,242178.0,31.9496,31.9756,31.6627,31.7062,242178.0
2021-03-18 15:00:00,36.48,36.52,36.25,36.38,135351.0,31.7062,31.741,31.5063,31.6193,135351.0
2021-03-18 15:30:00,36.37,36.4,36.13,36.37,268764.0,31.6106,31.6367,31.402,31.6106,268764.0
2021-03-19 09:30:00,36.38,36.62,35.92,36.19,48015.0,31.6193,31.8279,31.2195,31.4542,48015.0
2021-03-19 10:00:00,36.21,36.32,36.04,36.25,35996.0,31.4715,31.5671,31.3238,31.5063,35996.0
2021-03-19 10:30:00,36.23,36.37,36.08,36.33,33391.0,31.4889,31.6106,31.3585,31.5758,33391.0
2021-03-19 11:00:00,36.35,36.35,36.24,36.29,30019.0,31.5932,31.5932,31.4976,31.5411,30019.0
2021-03-19 11:30:00,36.31,36.42,36.3,36.39,16351.0,31.5584,31.6541,31.5498,31.628,16351.0
2021-03-19 12:00:00,36.4,36.45,36.35,36.36,44726.0,31.6367,31.6801,31.5932,31.6019,44726.0
2021-03-19 12:30:00,36.38,36.44,36.36,36.36,35236.0,31.6193,31.6714,31.6019,31.6019,35236.0
2021-03-19 13:00:00,36.38,36.39,36.3,36.32,66289.0,31.6193,31.628,31.5498,31.5671,66289.0
2021-03-19 13:30:00,36.33,36.41,36.26,36.38,116750.0,31.5758,31.6454,31.515,31.6193,116750.0
2021-03-19 14:00:00,36.38,36.42,36.28,36.4,156523.0,31.6193,31.6541,31.5324,31.6367,156523.0
2021-03-19 14:30:00,36.39,36.41,36.32,36.37,36323.0,31.628,31.6454,31.5671,31.6106,36323.0
2021-03-19 15:00:00,36.37,36.4,36.28,36.38,279285.0,31.6106,31.6367,31.5324,31.6193,279285.0
2021-03-19 15:30:00,36.38,36.71,36.35,36.48,219773.0,31.6193,31.9061,31.5932,31.7062,219773.0
2021-03-22 09:30:00,36.4,36.64,36.3,36.49,62165.0,31.6367,31.8453,31.5498,31.7149,62165.0
2021-03-22 10:00:00,36.49,36.59,36.45,36.53,39608.0,31.7149,31.8018,31.6801,31.7497,39608.0
2021-03-22 10:30:00,36.53,36.84,36.51,36.82,44654.0,31.7497,32.0191,31.7323,32.0017,44654.0
2021-03-22 11:00:00,36.82,37.04,36.82,37.04,27054.0,32.0017,32.1929,32.0017,32.1929,27054.0
2021-03-22 11:30:00,37.04,37.07,36.95,37.0,21124.0,32.1929,32.219,32.1147,32.1582,21124.0
2021-03-22 12:00:00,36.99,37.06,36.92,36.97,26606.0,32.1495,32.2103,32.0886,32.1321,26606.0
2021-03-22 12:30:00,36.98,37.01,36.76,36.92,66475.0,32.1408,32.1668,31.9496,32.0886,66475.0
2021-03-22 13:00:00,36.91,37.04,36.91,36.98,22290.0,32.0799,32.1929,32.0799,32.1408,22290.0
2021-03-22 13:30:00,36.99,37.16,36.97,37.16,19458.0,32.1495,32.2972,32.1321,32.2972,19458.0
2021-03-22 14:00:00,37.15,37.17,37.05,37.09,16603.0,32.2885,32.3059,32.2016,32.2364,16603.0
2021-03-22 14:30:00,37.11,37.16,37.09,37.14,23044.0,32.2538,32.2972,32.2364,32.2798,23044.0
2021-03-22 15:00:00,37.15,37.19,37.0,37.0,34807.0,32.2885,32.3233,32.1582,32.1582,34807.0
2021-03-22 15:30:00,37.01,37.03,36.96,37.02,162242.0,32.1668,32.1842,32.1234,32.1755,162242.0
2021-03-23 09:30:00,36.99,37.13,36.82,36.95,71677.0,32.1495,32.2711,32.0017,32.1147,71677.0
2021-03-23 10:00:00,36.99,37.07,36.9,36.97,26927.0,32.1495,32.219,32.0712,32.1321,26927.0
2021-03-23 10:30:00,36.97,36.97,36.81,36.93,72500.0,32.1321,32.1321,31.993,32.0973,72500.0
2021-03-23 11:00:00,36.94,37.21,36.85,37.19,70414.0,32.106,32.3407,32.0278,32.3233,70414.0
2021-03-23 11:30:00,37.19,37.19,36.9,36.95,35679.0,32.3233,32.3233,32.0712,32.1147,35679.0
2021-03-23 12:00:00,36.93,36.99,36.88,36.93,29777.0,32.0973,32.1495,32.0539,32.0973,29777.0
2021-03-23 12:30:00,36.94,37.06,36.91,37.01,23978.0,32.106,32.2103,32.0799,32.1668,23978.0
2021-03-23 13:00:00,37.03,37.04,36.93,36.93,22155.0,32.1842,32.1929,32.0973,32.0973,22155.0
2021-03-23 13:30:00,36.94,36.94,36.8,36.84,46008.0,32.106,32.106,31.9843,32.0191,46008.0
2021-03-23 14:00:00,36.83,36.89,36.78,36.83,70832.0,32.0104,32.0625,31.9669,32.0104,70832.0
2021-03-23 14:30:00,36.83,36.85,36.75,36.76,103702.0,32.0104,32.0278,31.9409,31.9496,103702.0
2021-03-23 15:00:00,36.76,36.84,36.54,36.62,64152.0,31.9496,32.0191,31.7583,31.8279,64152.0
2021-03-23 15:30:00,36.62,36.77,36.54,36.71,329184.0,31.8279,31.9583,31.7583,31.9061,329184.0
2021-03-24 09:30:00,36.92,37.43,36.71,37.2,29377.0,32.0886,32.5319,31.9061,32.332,29377.0
2021-03-24 10:00:00,37.2,37.29,37.13,37.13,37363.0,32.332,32.4102,32.2711,32.2711,37363.0
2021-03-24 10:30:00,37.14,37.38,37.14,37.33,57295.0,32.2798,32.4884,32.2798,32.445,57295.0
2021-03-24 11:00:00,37.34,37.43,37.19,37.27,21744.0,32.4537,32.5319,32.3233,32.3928,21744.0
2021-03-24 11:30:00,37.28,37.32,37.14,37.18,16524.0,32.4015,32.4363,32.2798,32.3146,16524.0
2021-03-24 12:00:00,37.19,37.31,37.14,37.2,25292.0,32.3233,32.4276,32.2798,32.332,25292.0
2021-03-24 12:30:00,37.22,37.29,37.12,37.15,29076.0,32.3494,32.4102,32.2624,32.2885,29076.0
2021-03-24 13:00:00,37.13,37.13,36.95,37.03,22357.0,32.2711,32.2711,32.1147,32.1842,22357.0
2021-03-24 13:30:00,37.01,37.1,36.99,37.03,23210.0,32.1668,32.2451,32.1495,32.1842,23210.0
2021-03-24 14:00:00,37.03,37.04,36.91,36.91,156719.0,32.1842,32.1929,32.0799,32.0799,156719.0
2021-03-24 14:30:00,36.91,36.92,36.77,36.81,43518.0,32.0799,32.0886,31.9583,31.993,43518.0
2021-03-24 15:00:00,36.81,36.92,36.78,36.79,51971.0,31.993,32.0886,31.9669,31.9756,51971.0
2021-03-24 15:30:00,36.79,36.82,36.68,36.73,197037.0,31.9756,32.0017,31.88,31.9235,197037.0
2021-03-25 09:30:00,36.83,36.83,36.3,36.43,28452.0,32.0104,32.0104,31.5498,31.6627,28452.0
2021-03-25 10:00:00,36.43,36.47,36.23,36.42,28991.0,31.6627,31.6975,31.4889,31.6541,28991.0
2021-03-25 10:30:00,36.38,36.48,36.13,36.23,53376.0,31.6193,31.7062,31.402,31.4889,53376.0
2021-03-25 11:00:00,36.23,36.26,36.07,36.26,37209.0,31.4889,31.515,31.3499,31.515,37209.0
2021-03-25 11:30:00,36.29,36.55,36.28,36.54,17261.0,31.5411,31.767,31.5324,31.7583,17261.0
2021-03-25 12:00:00,36.52,36.89,36.5,36.85,93276.0,31.741,32.0625,31.7236,32.0278,93276.0
2021-03-25 12:30:00,36.85,37.02,36.84,36.92,124478.0,32.0278,32.1755,32.0191,32.0886,124478.0
2021-03-25 13:00:00,36.94,37.1,36.86,36.98,37272.0,32.106,32.2451,32.0365,32.1408,37272.0
2021-03-25 13:30:00,36.99,37.06,36.87,36.87,30683.0,32.1495,32.2103,32.0452,32.0452,30683.0
2021-03-25 14:00:00,36.81,36.86,36.62,36.62,28122.0,31.993,32.0365,31.8279,31.8279,28122.0
2021-03-25 14:30:00,36.65,36.9,36.65,36.86,36282.0,31.854,32.0712,31.854,32.0365,36282.0
2021-03-25 15:00:00,36.87,36.92,36.83,36.86,42006.0,32.0452,32.0886,32.0104,32.0365,42006.0
2021-03-25 15:30:00,36.86,36.97,36.81,36.84,169429.0,32.0365,32.1321,31.993,32.0191,169429.0
2021-03-26 09:30:00,36.88,37.0,36.57,36.6,79631.0,32.0539,32.1582,31.7844,31.8105,79631.0
2021-03-26 10:00:00,36.65,36.87,36.6,36.78,103825.0,31.854,32.0452,31.8105,31.9669,103825.0
2021-03-26 10:30:00,36.81,36.97,36.79,36.88,26462.0,31.993,32.1321,31.9756,32.0539,26462.0
2021-03-26 11:00:00,36.89,36.95,36.7,36.77,27731.0,32.0625,32.1147,31.8974,31.9583,27731.0
2021-03-26 11:30:00,36.75,36.85,36.74,36.77,13096.0,31.9409,32.0278,31.9322,31.9583,13096.0
2021-03-26 12:00:00,36.8,36.93,36.76,36.89,66395.0,31.9843,32.0973,31.9496,32.0625,66395.0
2021-03-26 12:30:00,36.9,36.95,36.67,36.67,31766.0,32.0712,32.1147,31.8713,31.8713,31766.0
2021-03-26 13:00:00,36.68,36.74,36.64,36.67,50927.0,31.88,31.9322,31.8453,31.8713,50927.0
2021-03-26 13:30:00,36.67,36.71,36.5,36.63,61621.0,31.8713,31.9061,31.7236,31.8366,61621.0
2021-03-26 14:00:00,36.64,36.65,36.29,36.45,85588.0,31.8453,31.854,31.5411,31.6801,85588.0
2021-03-26 14:30:00,36.46,36.57,36.37,36.57,64296.0,31.6888,31.7844,31.6106,31.7844,64296.0
2021-03-26 15:00:00,36.56,36.65,36.54,36.59,71409.0,31.7757,31.854,31.7583,31.8018,71409.0
2021-03-26 15:30:00,36.61,36.81,36.5,36.77,240588.0,31.8192,31.993,31.7236,31.9583,240588.0
2021-03-29 09:30:00,36.72,36.9,36.53,36.63,78837.0,31.9148,32.0712,31.7497,31.8366,78837.0
2021-03-29 10:00:00,36.6,36.72,36.53,36.53,25830.0,31.8105,31.9148,31.7497,31.7497,25830.0
2021-03-29 10:30:00,36.52,36.53,36.32,36.39,41165.0,31.741,31.7497,31.5671,31.628,41165.0
2021-03-29 11:00:00,36.37,36.41,36.28,36.4,37355.0,31.6106,31.6454,31.5324,31.6367,37355.0
2021-03-29 11:30:00,36.38,36.54,36.35,36.48,29946.0,31.6193,31.7583,31.5932,31.7062,29946.0
2021-03-29 12:00:00,36.49,36.49,36.32,36.45,49070.0,31.7149,31.7149,31.5671,31.6801,49070.0
2021-03-29 12:30:00,36.47,36.58,36.46,36.53,15309.0,31.6975,31.7931,31.6888,31.7497,15309.0
2021-03-29 13:00:00,36.52,36.58,36.43,36.45,22381.0,31.741,31.7931,31.6627,31.6801,22381.0
2021-03-29 13:30:00,36.43,36.54,36.37,36.45,28619.0,31.6627,31.7583,31.6106,31.6801,28619.0
2021-03-29 14:00:00,36.45,36.57,36.42,36.48,23358.0,31.6801,31.7844,31.6541,31.7062,23358.0
2021-03-29 14:30:00,36.48,36.51,36.42,36.46,29058.0,31.7062,31.7323,31.6541,31.6888,29058.0
2021-03-29 15:00:00,36.46,36.58,36.46,36.54,59004.0,31.6888,31.7931,31.6888,31.7583,59004.0
2021-03-29 15:30:00,36.54,36.57,36.32,36.37,149043.0,31.7583,31.7844,31.5671,31.6106,149043.0
2021-03-30 09:30:00,36.21,36.49,36.2,36.45,46908.0,31.4715,31.7149,31.4628,31.6801,46908.0
2021-03-30 10:00:00,36.45,36.58,36.38,36.58,27136.0,31.6801,31.7931,31.6193,31.7931,27136.0
2021-03-30 10:30:00,36.59,36.7,36.57,36.63,29616.0,31.8018,31.8974,31.7844,31.8366,29616.0
2021-03-30 11:00:00,36.62,36.7,36.53,36.55,23942.0,31.8279,31.8974,31.7497,31.767,23942.0
2021-03-30 11:30:00,36.55,36.59,36.41,36.45,18512.0,31.767,31.8018,31.6454,31.6801,18512.0
2021-03-30 12:00:00,36.46,36.6,36.44,36.56,16255.0,31.6888,31.8105,31.6714,31.7757,16255.0
2021-03-30 12:30:00,36.55,36.74,36.54,36.64,54478.0,31.767,31.9322,31.7583,31.8453,54478.0
2021-03-30 13:00:00,36.63,36.99,36.63,36.99,79211.0,31.8366,32.1495,31.8366,32.1495,79211.0
2021-03-30 13:30:00,36.98,37.05,36.92,37.01,38790.0,32.1408,32.2016,32.0886,32.1668,38790.0
2021-03-30 14:00:00,37.0,37.09,36.96,37.07,26186.0,32.1582,32.2364,32.1234,32.219,26186.0
2021-03-30 14:30:00,37.06,37.11,36.99,37.08,32206.0,32.2103,32.2538,32.1495,32.2277,32206.0
2021-03-30 15:00:00,37.09,37.12,37.05,37.11,42075.0,32.2364,32.2624,32.2016,32.2538,42075.0
2021-03-30 15:30:00,37.11,37.14,37.0,37.1,153690.0,32.2538,32.2798,32.1582,32.2451,153690.0
2021-03-31 09:30:00,37.18,37.48,37.05,37.17,49123.0,32.3146,32.5753,32.2016,32.3059,49123.0
2021-03-31 10:00:00,37.18,37.18,37.02,37.02,44267.0,32.3146,32.3146,32.1755,32.1755,44267.0
2021-03-31 10:30:00,37.05,37.08,36.89,37.0,48894.0,32.2016,32.2277,32.0625,32.1582,48894.0
2021-03-31 11:00:00,37.01,37.08,36.94,37.0,130714.0,32.1668,32.2277,32.106,32.1582,130714.0
2021-03-31 11:30:00,36.99,37.02,36.91,36.97,94300.0,32.1495,32.1755,32.0799,32.1321,94300.0
2021-03-31 12:00:00,36.97,36.97,36.89,36.91,11886.0,32.1321,32.1321,32.0625,32.0799,11886.0
2021-03-31 12:30:00,36.91,37.01,36.9,37.0,19477.0,32.0799,32.1668,32.0712,32.1582,19477.0
2021-03-31 13:00:00,37.01,37.01,36.95,36.97,33220.0,32.1668,32.1668,32.1147,32.1321,33220.0
2021-03-31 13:30:00,36.96,36.98,36.82,36.84,37452.0,32.1234,32.1408,32.0017,32.0191,37452.0
2021-03-31 14:00:00,36.86,36.88,36.75,36.8,43834.0,32.0365,32.0539,31.9409,31.9843,43834.0
2021-03-31 14:30:00,36.8,36.86,36.77,36.8,59135.0,31.9843,32.0365,31.9583,31.9843,59135.0
2021-03-31 15:00:00,36.8,36.93,36.78,36.86,56182.0,31.9843,32.0973,31.9669,32.0365,56182.0
2021-03-31 15:30:00,36.86,36.93,36.58,36.76,303131.0,32.0365,32.0973,31.7931,31.9496,303131.0
2021-04-01 09:30:00,36.97,37.26,36.79,37.05,72863.0,32.1321,32.3841,31.9756,32.2016,72863.0
2021-04-01 10:00:00,37.05,37.32,37.03,37.21,33885.0,32.2016,32.4363,32.1842,32.3407,33885.0
2021-04-01 10:30:00,37.19,37.25,37.09,37.11,24951.0,32.3233,32.3754,32.2364,32.2538,24951.0
2021-04-01 11:00:00,37.11,37.17,36.95,36.99,44916.0,32.2538,32.3059,32.1147,32.1495,44916.0
2021-04-01 11:30:00,37.0,37.06,36.95,37.04,24038.0,32.1582,32.2103,32.1147,32.1929,24038.0
2021-04-01 12:00:00,37.05,37.23,37.01,37.23,40212.0,32.2016,32.3581,32.1668,32.3581,40212.0
2021-04-01 12:30:00,37.22,37.34,37.17,37.32,37706.0,32.3494,32.4537,32.3059,32.4363,37706.0
2021-04-01 13:00:00,37.33,37.36,37.28,37.32,16412.0,32.445,32.471,32.4015,32.4363,16412.0
2021-04-01 13:30:00,37.34,37.45,37.3,37.31,24500.0,32.4537,32.5493,32.4189,32.4276,24500.0
2021-04-01 14:00:00,37.32,37.34,37.26,37.27,30881.0,32.4363,32.4537,32.3841,32.3928,30881.0
2021-04-01 14:30:00,37.28,37.29,37.23,37.26,39232.0,32.4015,32.4102,32.3581,32.3841,39232.0
2021-04-01 15:00:00,37.24,37.3,37.23,37.26,36048.0,32.3667,32.4189,32.3581,32.3841,36048.0
2021-04-01 15:30:00,37.26,37.41,37.22,37.39,126285.0,32.3841,32.5145,32.3494,32.4971,126285.0
2021-04-05 09:30:00,37.68,38.11,37.67,37.71,70492.0,32.7492,33.1229,32.7405,32.7752,70492.0
2021-04-05 10:00:00,37.73,37.76,37.64,37.64,14693.0,32.7926,32.8187,32.7144,32.7144,14693.0
2021-04-05 10:30:00,37.66,37.73,37.55,37.55,28112.0,32.7318,32.7926,32.6362,32.6362,28112.0
2021-04-05 11:00:00,37.54,37.66,37.51,37.66,19988.0,32.6275,32.7318,32.6014,32.7318,19988.0
2021-04-05 11:30:00,37.67,37.75,37.64,37.72,38868.0,32.7405,32.81,32.7144,32.7839,38868.0
2021-04-05 12:00:00,37.73,37.77,37.7,37.77,16616.0,32.7926,32.8274,32.7666,32.8274,16616.0
2021-04-05 12:30:00,37.76,37.83,37.71,37.73,25687.0,32.8187,32.8795,32.7752,32.7926,25687.0
2021-04-05 13:00:00,37.72,37.78,37.68,37.72,22759.0,32.7839,32.8361,32.7492,32.7839,22759.0
2021-04-05 13:30:00,37.71,37.73,37.63,37.65,20198.0,32.7752,32.7926,32.7057,32.7231,20198.0
2021-04-05 14:00:00,37.65,37.69,37.54,37.54,23071.0,32.7231,32.7579,32.6275,32.6275,23071.0
2021-04-05 14:30:00,37.55,37.6,37.51,37.53,27183.0,32.6362,32.6796,32.6014,32.6188,27183.0
2021-04-05 15:00:00,37.52,37.55,37.48,37.48,26383.0,32.6101,32.6362,32.5753,32.5753,26383.0
2021-04-05 15:30:00,37.49,37.58,37.45,37.53,106995.0,32.584,32.6623,32.5493,32.6188,106995.0
2021-04-06 09:30:00,37.62,37.62,37.22,37.47,47711.0,32.697,32.697,32.3494,32.5666,47711.0
2021-04-06 10:00:00,37.41,37.43,37.24,37.32,32678.0,32.5145,32.5319,32.3667,32.4363,32678.0
2021-04-06 10:30:00,37.29,37.43,37.28,37.41,30248.0,32.4102,32.5319,32.4015,32.5145,30248.0
2021-04-06 11:00:00,37.37,37.44,37.31,37.4,24209.0,32.4797,32.5406,32.4276,32.5058,24209.0
2021-04-06 11:30:00,37.4,37.48,37.39,37.42,29888.0,32.5058,32.5753,32.4971,32.5232,29888.0
2021-04-06 12:00:00,37.43,37.45,37.37,37.41,25064.0,32.5319,32.5493,32.4797,32.5145,25064.0
2021-04-06 12:30:00,37.39,37.47,37.36,37.45,40766.0,32.4971,32.5666,32.471,32.5493,40766.0
2021-04-06 13:00:00,37.46,37.48,37.36,37.37,27438.0,32.558,32.5753,32.471,32.4797,27438.0
2021-04-06 13:30:00,37.35,37.44,37.35,37.41,24797.0,32.4624,32.5406,32.4624,32.5145,24797.0
2021-04-06 14:00:00,37.41,37.47,37.39,37.43,56771.0,32.5145,32.5666,32.4971,32.5319,56771.0
2021-04-06 14:30:00,37.42,37.42,37.31,37.34,23530.0,32.5232,32.5232,32.4276,32.4537,23530.0
2021-04-06 15:00:00,37.35,37.4,37.34,37.39,24773.0,32.4624,32.5058,32.4537,32.4971,24773.0
2021-04-06 15:30:00,37.4,37.41,37.26,37.29,126522.0,32.5058,32.5145,32.3841,32.4102,126522.0
2021-04-07 09:30:00,37.4,37.78,37.31,37.67,50915.0,32.5058,32.8361,32.4276,32.7405,50915.0
2021-04-07 10:00:00,37.65,37.69,37.55,37.68,30730.0,32.7231,32.7579,32.6362,32.7492,30730.0
2021-04-07 10:30:00,37.68,37.77,37.66,37.66,33989.0,32.7492,32.8274,32.7318,32.7318,33989.0
2021-04-07 11:00:00,37.66,37.69,37.43,37.44,80315.0,32.7318,32.7579,32.5319,32.5406,80315.0
2021-04-07 11:30:00,37.45,37.49,37.42,37.47,22490.0,32.5493,32.584,32.5232,32.5666,22490.0
2021-04-07 12:00:00,37.48,37.57,37.48,37.52,24415.0,32.5753,32.6536,32.5753,32.6101,24415.0
2021-04-07 12:30:00,37.52,37.66,37.5,37.65,21251.0,32.6101,32.7318,32.5927,32.7231,21251.0
2021-04-07 13:00:00,37.65,37.69,37.62,37.67,23282.0,32.7231,32.7579,32.697,32.7405,23282.0
2021-04-07 13:30:00,37.68,37.76,37.66,37.75,25520.0,32.7492,32.8187,32.7318,32.81,25520.0
2021-04-07 14:00:00,37.76,37.79,37.68,37.7,31523.0,32.8187,32.8448,32.7492,32.7666,31523.0
2021-04-07 14:30:00,37.71,37.74,37.66,37.7,28258.0,32.7752,32.8013,32.7318,32.7666,28258.0
2021-04-07 15:00:00,37.7,37.79,37.7,37.79,72110.0,32.7666,32.8448,32.7666,32.8448,72110.0
2021-04-07 15:30:00,37.78,38.02,37.78,38.01,334771.0,32.8361,33.0447,32.8361,33.036,334771.0
2021-04-08 09:30:00,38.3,38.45,38.2,38.27,33978.0,33.288,33.4184,33.2011,33.262,33978.0
2021-04-08 10:00:00,38.27,38.28,37.98,37.99,28113.0,33.262,33.2707,33.0099,33.0186,28113.0
2021-04-08 10:30:00,38.0,38.08,37.97,37.99,57705.0,33.0273,33.0968,33.0012,33.0186,57705.0
2021-04-08 11:00:00,37.99,38.02,37.95,38.0,50359.0,33.0186,33.0447,32.9838,33.0273,50359.0
2021-04-08 11:30:00,37.99,38.04,37.96,37.99,16932.0,33.0186,33.0621,32.9925,33.0186,16932.0
2021-04-08 12:00:00,38.0,38.08,37.99,38.04,21953.0,33.0273,33.0968,33.0186,33.0621,21953.0
2021-04-08 12:30:00,38.04,38.05,38.0,38.01,14446.0,33.0621,33.0707,33.0273,33.036,14446.0
2021-04-08 13:00:00,38.03,38.03,37.97,37.98,40084.0,33.0534,33.0534,33.0012,33.0099,40084.0
2021-04-08 13:30:00,37.99,38.01,37.9,37.91,27138.0,33.0186,33.036,32.9404,32.9491,27138.0
2021-04-08 14:00:00,37.91,37.95,37.89,37.92,43365.0,32.9491,32.9838,32.9317,32.9578,43365.0
2021-04-08 14:30:00,37.92,38.0,37.88,37.99,28106.0,32.9578,33.0273,32.923,33.0186,28106.0
2021-04-08 15:00:00,38.0,38.01,37.96,37.98,30504.0,33.0273,33.036,32.9925,33.0099,30504.0
2021-04-08 15:30:00,37.98,37.99,37.83,37.9,163497.0,33.0099,33.0186,32.8795,32.9404,163497.0
2021-04-09 09:30:00,38.59,38.59,37.83,37.91,62252.0,33.5401,33.5401,32.8795,32.9491,62252.0
2021-04-09 10:00:00,37.92,37.94,37.81,37.85,19271.0,32.9578,32.9751,32.8622,32.8969,19271.0
2021-04-09 10:30:00,37.83,37.95,37.78,37.84,33206.0,32.8795,32.9838,32.8361,32.8882,33206.0
2021-04-09 11:00:00,37.85,37.92,37.8,37.82,20260.0,32.8969,32.9578,32.8535,32.8708,20260.0
2021-04-09 11:30:00,37.83,37.94,37.83,37.91,24162.0,32.8795,32.9751,32.8795,32.9491,24162.0
2021-04-09 12:00:00,37.89,37.94,37.86,37.91,22945.0,32.9317,32.9751,32.9056,32.9491,22945.0
2021-04-09 12:30:00,37.91,37.91,37.85,37.91,14287.0,32.9491,32.9491,32.8969,32.9491,14287.0
2021-04-09 13:00:00,37.91,37.91,37.85,37.87,20807.0,32.9491,32.9491,32.8969,32.9143,20807.0
2021-04-09 13:30:00,37.87,37.89,37.83,37.85,20106.0,32.9143,32.9317,32.8795,32.8969,20106.0
2021-04-09 14:00:00,37.85,37.88,37.82,37.84,27907.0,32.8969,32.923,32.8708,32.8882,27907.0
2021-04-09 14:30:00,37.84,37.88,37.8,37.84,26689.0,32.8882,32.923,32.8535,32.8882,26689.0
2021-04-09 15:00:00,37.86,37.95,37.85,37.92,72632.0,32.9056,32.9838,32.8969,32.9578,72632.0
2021-04-09 15:30:00,37.91,38.01,37.85,38.0,113654.0,32.9491,33.036,32.8969,33.0273,113654.0
2021-04-12 09:30:00,37.99,38.04,37.74,37.84,60552.0,33.0186,33.0621,32.8013,32.8882,60552.0
2021-04-12 10:00:00,37.83,37.97,37.83,37.94,16395.0,32.8795,33.0012,32.8795,32.9751,16395.0
2021-04-12 10:30:00,37.95,37.96,37.86,37.96,23251.0,32.9838,32.9925,32.9056,32.9925,23251.0
2021-04-12 11:00:00,37.95,37.97,37.87,37.91,17681.0,32.9838,33.0012,32.9143,32.9491,17681.0
2021-04-12 11:30:00,37.91,37.95,37.87,37.94,21817.0,32.9491,32.9838,32.9143,32.9751,21817.0
2021-04-12 12:00:00,37.94,37.96,37.9,37.95,12727.0,32.9751,32.9925,32.9404,32.9838,12727.0
2021-04-12 12:30:00,37.95,38.0,37.91,37.92,23409.0,32.9838,33.0273,32.9491,32.9578,23409.0
2021-04-12 13:00:00,37.93,37.94,37.86,37.9,17752.0,32.9665,32.9751,32.9056,32.9404,17752.0
2021-04-12 13:30:00,37.91,37.91,37.84,37.87,42424.0,32.9491,32.9491,32.8882,32.9143,42424.0
2021-04-12 14:00:00,37.88,37.91,37.82,37.9,33720.0,32.923,32.9491,32.8708,32.9404,33720.0
2021-04-12 14:30:00,37.91,37.93,37.87,37.91,32351.0,32.9491,32.9665,32.9143,32.9491,32351.0
2021-04-12 15:00:00,37.91,37.93,37.84,37.9,35294.0,32.9491,32.9665,32.8882,32.9404,35294.0
2021-04-12 15:30:00,37.91,38.02,37.9,38.01,132149.0,32.9491,33.0447,32.9404,33.036,132149.0
2021-04-13 09:30:00,38.14,38.18,37.69,37.87,60381.0,33.149,33.1837,32.7579,32.9143,60381.0
2021-04-13 10:00:00,37.9,38.18,37.89,38.14,38702.0,32.9404,33.1837,32.9317,33.149,38702.0
2021-04-13 10:30:00,38.16,38.31,38.16,38.23,30671.0,33.1664,33.2967,33.1664,33.2272,30671.0
2021-04-13 11:00:00,38.23,38.23,37.98,38.02,56239.0,33.2272,33.2272,33.0099,33.0447,56239.0
2021-04-13 11:30:00,38.03,38.07,37.99,38.04,25043.0,33.0534,33.0881,33.0186,33.0621,25043.0
2021-04-13 12:00:00,38.05,38.06,38.0,38.02,17569.0,33.0707,33.0794,33.0273,33.0447,17569.0
2021-04-13 12:30:00,38.02,38.02,37.93,37.98,24883.0,33.0447,33.0447,32.9665,33.0099,24883.0
2021-04-13 13:00:00,37.98,38.04,37.96,37.99,16696.0,33.0099,33.0621,32.9925,33.0186,16696.0
2021-04-13 13:30:00,37.99,38.06,37.95,38.05,35991.0,33.0186,33.0794,32.9838,33.0707,35991.0
2021-04-13 14:00:00,38.06,38.23,38.06,38.2,29601.0,33.0794,33.2272,33.0794,33.2011,29601.0
2021-04-13 14:30:00,38.2,38.22,38.14,38.22,24375.0,33.2011,33.2185,33.149,33.2185,24375.0
2021-04-13 15:00:00,38.21,38.45,38.21,38.43,72360.0,33.2098,33.4184,33.2098,33.401,72360.0
2021-04-13 15:30:00,38.41,38.48,38.32,38.42,188688.0,33.3836,33.4445,33.3054,33.3923,188688.0
2021-04-14 09:30:00,38.28,39.35,38.28,39.34,111472.0,33.2707,34.2006,33.2707,34.1919,111472.0
2021-04-14 10:00:00,39.32,39.56,39.2,39.23,59859.0,34.1746,34.3831,34.0703,34.0963,59859.0
2021-04-14 10:30:00,39.25,39.3,39.16,39.2,31878.0,34.1137,34.1572,34.0355,34.0703,31878.0
2021-04-14 11:00:00,39.21,39.25,39.1,39.23,66018.0,34.079,34.1137,33.9833,34.0963,66018.0
2021-04-14 11:30:00,39.23,39.25,39.04,39.07,61983.0,34.0963,34.1137,33.9312,33.9573,61983.0
2021-04-14 12:00:00,39.08,39.12,38.97,39.04,37172.0,33.966,34.0007,33.8704,33.9312,37172.0
2021-04-14 12:30:00,39.05,39.14,39.04,39.1,20385.0,33.9399,34.0181,33.9312,33.9833,20385.0
2021-04-14 13:00:00,39.1,39.11,39.04,39.06,27880.0,33.9833,33.992,33.9312,33.9486,27880.0
2021-04-14 13:30:00,39.08,39.21,39.02,39.05,37405.0,33.966,34.079,33.9138,33.9399,37405.0
2021-04-14 14:00:00,39.06,39.09,38.94,39.01,38445.0,33.9486,33.9747,33.8443,33.9051,38445.0
2021-04-14 14:30:00,39.01,39.08,38.93,38.94,47730.0,33.9051,33.966,33.8356,33.8443,47730.0
2021-04-14 15:00:00,38.94,39.06,38.9,38.99,79973.0,33.8443,33.9486,33.8095,33.8877,79973.0
2021-04-14 15:30:00,39.02,39.05,38.85,38.99,216599.0,33.9138,33.9399,33.7661,33.8877,216599.0
2021-04-15 09:30:00,38.96,39.16,38.84,38.98,60048.0,33.8617,34.0355,33.7574,33.879,60048.0
2021-04-15 10:00:00,38.98,38.98,38.86,38.87,24753.0,33.879,33.879,33.7748,33.7834,24753.0
2021-04-15 10:30:00,38.86,39.07,38.85,38.97,24743.0,33.7748,33.9573,33.7661,33.8704,24743.0
2021-04-15 11:00:00,38.96,39.0,38.87,38.95,18289.0,33.8617,33.8964,33.7834,33.853,18289.0
2021-04-15 11:30:00,38.95,38.97,38.88,38.89,17824.0,33.853,33.8704,33.7921,33.8008,17824.0
2021-04-15 12:00:00,38.9,38.95,38.89,38.91,26592.0,33.8095,33.853,33.8008,33.8182,26592.0
2021-04-15 12:30:00,38.91,38.92,38.82,38.85,50307.0,33.8182,33.8269,33.74,33.7661,50307.0
2021-04-15 13:00:00,38.87,38.87,38.76,38.79,12864.0,33.7834,33.7834,33.6878,33.7139,12864.0
2021-04-15 13:30:00,38.8,38.91,38.79,38.84,21934.0,33.7226,33.8182,33.7139,33.7574,21934.0
2021-04-15 14:00:00,38.84,38.92,38.83,38.88,16869.0,33.7574,33.8269,33.7487,33.7921,16869.0
2021-04-15 14:30:00,38.89,39.02,38.87,39.02,44954.0,33.8008,33.9138,33.7834,33.9138,44954.0
2021-04-15 15:00:00,39.02,39.1,38.94,38.97,41774.0,33.9138,33.9833,33.8443,33.8704,41774.0
2021-04-15 15:30:00,38.97,39.05,38.95,39.04,98697.0,33.8704,33.9399,33.853,33.9312,98697.0
2021-04-16 09:30:00,39.25,39.32,39.14,39.23,36196.0,34.1137,34.1746,34.0181,34.0963,36196.0
2021-04-16 10:00:00,39.23,39.26,39.08,39.24,18200.0,34.0963,34.1224,33.966,34.105,18200.0
2021-04-16 10:30:00,39.25,39.26,39.15,39.21,11342.0,34.1137,34.1224,34.0268,34.079,11342.0
2021-04-16 11:00:00,39.21,39.31,39.14,39.15,48268.0,34.079,34.1659,34.0181,34.0268,48268.0
2021-04-16 11:30:00,39.13,39.25,39.12,39.2,21407.0,34.0094,34.1137,34.0007,34.0703,21407.0
2021-04-16 12:00:00,39.22,39.29,39.21,39.24,16527.0,34.0876,34.1485,34.079,34.105,16527.0
2021-04-16 12:30:00,39.24,39.32,39.15,39.23,44106.0,34.105,34.1746,34.0268,34.0963,44106.0
2021-04-16 13:00:00,39.22,39.38,39.22,39.36,39925.0,34.0876,34.2267,34.0876,34.2093,39925.0
2021-04-16 13:30:00,39.37,39.54,39.37,39.54,24650.0,34.218,34.3658,34.218,34.3658,24650.0
2021-04-16 14:00:00,39.53,39.59,39.52,39.55,36201.0,34.3571,34.4092,34.3484,34.3745,36201.0
2021-04-16 14:30:00,39.56,39.6,39.49,39.58,38853.0,34.3831,34.4179,34.3223,34.4005,38853.0
2021-04-16 15:00:00,39.57,39.67,39.56,39.66,30987.0,34.3918,34.4788,34.3831,34.4701,30987.0
2021-04-16 15:30:00,39.66,39.81,39.62,39.71,184839.0,34.4701,34.6004,34.4353,34.5135,184839.0
2021-04-19 09:30:00,39.75,39.81,39.55,39.7,96666.0,34.5483,34.6004,34.3745,34.5048,96666.0
2021-04-19 10:00:00,39.7,39.84,39.63,39.74,151033.0,34.5048,34.6265,34.444,34.5396,151033.0
2021-04-19 10:30:00,39.71,39.85,39.67,39.71,39739.0,34.5135,34.6352,34.4788,34.5135,39739.0
2021-04-19 11:00:00,39.7,39.8,39.65,39.74,37966.0,34.5048,34.5917,34.4614,34.5396,37966.0
2021-04-19 11:30:00,39.74,39.82,39.71,39.71,119661.0,34.5396,34.6091,34.5135,34.5135,119661.0
2021-04-19 12:00:00,39.71,39.85,39.71,39.79,60054.0,34.5135,34.6352,34.5135,34.5831,60054.0
2021-04-19 12:30:00,39.76,39.79,39.73,39.79,19477.0,34.557,34.5831,34.5309,34.5831,19477.0
2021-04-19 13:00:00,39.79,39.85,39.77,39.82,13735.0,34.5831,34.6352,34.5657,34.6091,13735.0
2021-04-19 13:30:00,39.81,39.85,39.79,39.82,26675.0,34.6004,34.6352,34.5831,34.6091,26675.0
2021-04-19 14:00:00,39.77,39.89,39.76,39.87,15876.0,34.5657,34.67,34.557,34.6526,15876.0
2021-04-19 14:30:00,39.85,39.98,39.77,39.97,25195.0,34.6352,34.7482,34.5657,34.7395,25195.0
2021-04-19 15:00:00,39.95,39.99,39.85,39.9,29271.0,34.7221,34.7569,34.6352,34.6787,29271.0
2021-04-19 15:30:00,39.9,39.94,39.77,39.84,142939.0,34.6787,34.7134,34.5657,34.6265,142939.0
2021-04-20 09:30:00,39.84,39.95,39.76,39.81,90592.0,34.6265,34.7221,34.557,34.6004,90592.0
2021-04-20 10:00:00,39.83,39.83,39.56,39.58,55769.0,34.6178,34.6178,34.3831,34.4005,55769.0
2021-04-20 10:30:00,39.58,39.58,39.08,39.19,56218.0,34.4005,34.4005,33.966,34.0616,56218.0
2021-04-20 11:00:00,39.18,39.22,38.98,39.04,25107.0,34.0529,34.0876,33.879,33.9312,25107.0
2021-04-20 11:30:00,39.02,39.12,38.99,39.09,19261.0,33.9138,34.0007,33.8877,33.9747,19261.0
2021-04-20 12:00:00,39.07,39.21,39.06,39.15,14138.0,33.9573,34.079,33.9486,34.0268,14138.0
2021-04-20 12:30:00,39.14,39.2,39.06,39.13,15277.0,34.0181,34.0703,33.9486,34.0094,15277.0
2021-04-20 13:00:00,39.13,39.29,39.11,39.24,16354.0,34.0094,34.1485,33.992,34.105,16354.0
2021-04-20 13:30:00,39.24,39.27,39.14,39.17,21610.0,34.105,34.1311,34.0181,34.0442,21610.0
2021-04-20 14:00:00,39.16,39.27,39.15,39.17,18879.0,34.0355,34.1311,34.0268,34.0442,18879.0
2021-04-20 14:30:00,39.17,39.25,39.11,39.15,63665.0,34.0442,34.1137,33.992,34.0268,63665.0
2021-04-20 15:00:00,39.16,39.28,39.16,39.23,21492.0,34.0355,34.1398,34.0355,34.0963,21492.0
2021-04-20 15:30:00,39.23,39.34,39.22,39.24,91100.0,34.0963,34.1919,34.0876,34.105,91100.0
2021-04-21 09:30:00,39.18,39.64,39.18,39.48,49383.0,34.0529,34.4527,34.0529,34.3136,49383.0
2021-04-21 10:00:00,39.51,39.68,39.51,39.64,14303.0,34.3397,34.4874,34.3397,34.4527,14303.0
2021-04-21 10:30:00,39.66,39.69,39.54,39.64,19049.0,34.4701,34.4961,34.3658,34.4527,19049.0
2021-04-21 11:00:00,39.63,39.67,39.39,39.43,26278.0,34.444,34.4788,34.2354,34.2702,26278.0
2021-04-21 11:30:00,39.44,39.64,39.4,39.62,11242.0,34.2789,34.4527,34.2441,34.4353,11242.0
2021-04-21 12:00:00,39.64,39.67,39.61,39.63,11524.0,34.4527,34.4788,34.4266,34.444,11524.0
2021-04-21 12:30:00,39.61,39.79,39.61,39.77,30789.0,34.4266,34.5831,34.4266,34.5657,30789.0
2021-04-21 13:00:00,39.77,39.81,39.7,39.74,16862.0,34.5657,34.6004,34.5048,34.5396,16862.0
2021-04-21 13:30:00,39.75,39.83,39.73,39.8,21573.0,34.5483,34.6178,34.5309,34.5917,21573.0
2021-04-21 14:00:00,39.81,39.84,39.75,39.75,14442.0,34.6004,34.6265,34.5483,34.5483,14442.0
2021-04-21 14:30:00,39.76,39.78,39.66,39.68,23098.0,34.557,34.5744,34.4701,34.4874,23098.0
2021-04-21 15:00:00,39.68,39.73,39.6,39.64,49176.0,34.4874,34.5309,34.4179,34.4527,49176.0
2021-04-21 15:30:00,39.64,39.74,39.59,39.73,157044.0,34.4527,34.5396,34.4092,34.5309,157044.0
2021-04-22 09:30:00,39.92,40.41,39.73,40.25,112917.0,34.696,35.1219,34.5309,34.9829,112917.0
2021-04-22 10:00:00,40.24,40.42,40.18,40.34,86007.0,34.9742,35.1306,34.922,35.0611,86007.0
2021-04-22 10:30:00,40.34,40.51,40.34,40.44,26249.0,35.0611,35.2088,35.0611,35.148,26249.0
2021-04-22 11:00:00,40.44,40.71,40.44,40.66,47234.0,35.148,35.3827,35.148,35.3392,47234.0
2021-04-22 11:30:00,40.64,40.8,40.64,40.79,42555.0,35.3218,35.4609,35.3218,35.4522,42555.0
2021-04-22 12:00:00,40.79,41.03,40.76,41.01,102361.0,35.4522,35.6608,35.4261,35.6434,102361.0
2021-04-22 12:30:00,41.0,41.0,40.81,40.85,34782.0,35.6347,35.6347,35.4696,35.5043,34782.0
2021-04-22 13:00:00,40.85,40.9,40.55,40.78,89889.0,35.5043,35.5478,35.2436,35.4435,89889.0
2021-04-22 13:30:00,40.77,40.77,40.28,40.28,69136.0,35.4348,35.4348,35.0089,35.0089,69136.0
2021-04-22 14:00:00,40.29,40.51,40.2,40.36,118881.0,35.0176,35.2088,34.9394,35.0785,118881.0
2021-04-22 14:30:00,40.35,40.41,40.29,40.3,72898.0,35.0698,35.1219,35.0176,35.0263,72898.0
2021-04-22 15:00:00,40.3,40.35,40.17,40.25,57644.0,35.0263,35.0698,34.9133,34.9829,57644.0
2021-04-22 15:30:00,40.26,40.32,40.2,40.23,140312.0,34.9915,35.0437,34.9394,34.9655,140312.0
2021-04-23 09:30:00,40.29,40.95,40.27,40.95,46724.0,35.0176,35.5913,35.0002,35.5913,46724.0
2021-04-23 10:00:00,40.98,41.18,40.95,41.17,55809.0,35.6173,35.7912,35.5913,35.7825,55809.0
2021-04-23 10:30:00,41.17,41.3,41.14,41.26,38481.0,35.7825,35.8955,35.7564,35.8607,38481.0
2021-04-23 11:00:00,41.27,41.36,41.23,41.36,26394.0,35.8694,35.9476,35.8346,35.9476,26394.0
2021-04-23 11:30:00,41.37,41.38,41.24,41.29,59197.0,35.9563,35.965,35.8433,35.8868,59197.0
2021-04-23 12:00:00,41.3,41.39,41.26,41.29,72823.0,35.8955,35.9737,35.8607,35.8868,72823.0
2021-04-23 12:30:00,41.29,41.44,41.22,41.44,49031.0,35.8868,36.0171,35.8259,36.0171,49031.0
2021-04-23 13:00:00,41.46,41.46,41.29,41.33,41193.0,36.0345,36.0345,35.8868,35.9215,41193.0
2021-04-23 13:30:00,41.34,41.37,41.3,41.33,33787.0,35.9302,35.9563,35.8955,35.9215,33787.0
2021-04-23 14:00:00,41.33,41.41,41.31,41.38,55341.0,35.9215,35.9911,35.9041,35.965,55341.0
2021-04-23 14:30:00,41.38,41.45,41.37,41.43,34882.0,35.965,36.0258,35.9563,36.0084,34882.0
2021-04-23 15:00:00,41.43,41.52,41.42,41.49,72912.0,36.0084,36.0867,35.9997,36.0606,72912.0
2021-04-23 15:30:00,41.49,41.55,41.39,41.54,207222.0,36.0606,36.1127,35.9737,36.104,207222.0
2021-04-26 09:30:00,41.76,41.82,41.41,41.7,52796.0,36.2953,36.3474,35.9911,36.2431,52796.0
2021-04-26 10:00:00,41.71,41.78,41.48,41.64,60005.0,36.2518,36.3126,36.0519,36.191,60005.0
2021-04-26 10:30:00,41.64,41.68,41.56,41.61,23970.0,36.191,36.2257,36.1214,36.1649,23970.0
2021-04-26 11:00:00,41.59,41.76,41.53,41.69,51803.0,36.1475,36.2953,36.0954,36.2344,51803.0
2021-04-26 11:30:00,41.69,41.83,41.66,41.76,51938.0,36.2344,36.3561,36.2083,36.2953,51938.0
2021-04-26 12:00:00,41.76,41.77,41.65,41.7,32304.0,36.2953,36.3039,36.1997,36.2431,32304.0
2021-04-26 12:30:00,41.68,41.7,41.52,41.56,71448.0,36.2257,36.2431,36.0867,36.1214,71448.0
2021-04-26 13:00:00,41.55,41.59,41.47,41.5,36451.0,36.1127,36.1475,36.0432,36.0693,36451.0
2021-04-26 13:30:00,41.53,41.69,41.49,41.66,37910.0,36.0954,36.2344,36.0606,36.2083,37910.0
2021-04-26 14:00:00,41.66,41.68,41.57,41.64,22129.0,36.2083,36.2257,36.1301,36.191,22129.0
2021-04-26 14:30:00,41.62,41.67,41.51,41.6,57198.0,36.1736,36.217,36.078,36.1562,57198.0
2021-04-26 15:00:00,41.59,41.65,41.41,41.41,71482.0,36.1475,36.1997,35.9911,35.9911,71482.0
2021-04-26 15:30:00,41.41,41.62,41.35,41.59,202888.0,35.9911,36.1736,35.9389,36.1475,202888.0
2021-04-27 09:30:00,41.66,41.97,41.59,41.79,69670.0,36.2083,36.4778,36.1475,36.3213,69670.0
2021-04-27 10:00:00,41.79,41.89,41.74,41.84,33364.0,36.3213,36.4082,36.2779,36.3648,33364.0
2021-04-27 10:30:00,41.85,41.97,41.84,41.95,52497.0,36.3735,36.4778,36.3648,36.4604,52497.0
2021-04-27 11:00:00,41.94,41.96,41.88,41.92,18246.0,36.4517,36.4691,36.3996,36.4343,18246.0
2021-04-27 11:30:00,41.92,42.09,41.9,42.06,48041.0,36.4343,36.5821,36.4169,36.556,48041.0
2021-04-27 12:00:00,42.05,42.06,41.94,41.99,18237.0,36.5473,36.556,36.4517,36.4952,18237.0
2021-04-27 12:30:00,41.98,42.04,41.94,41.99,44303.0,36.4865,36.5386,36.4517,36.4952,44303.0
2021-04-27 13:00:00,42.0,42.15,42.0,42.1,24737.0,36.5038,36.6342,36.5038,36.5908,24737.0
2021-04-27 13:30:00,42.12,42.19,42.1,42.17,26444.0,36.6081,36.669,36.5908,36.6516,26444.0
2021-04-27 14:00:00,42.15,42.17,42.07,42.09,33839.0,36.6342,36.6516,36.5647,36.5821,33839.0
2021-04-27 14:30:00,42.1,42.16,42.07,42.11,24654.0,36.5908,36.6429,36.5647,36.5995,24654.0
2021-04-27 15:00:00,42.09,42.15,42.05,42.1,41623.0,36.5821,36.6342,36.5473,36.5908,41623.0
2021-04-27 15:30:00,42.1,42.1,42.01,42.04,168669.0,36.5908,36.5908,36.5125,36.5386,168669.0
2021-04-28 09:30:00,42.02,42.21,41.96,42.16,60062.0,36.5212,36.6864,36.4691,36.6429,60062.0
2021-04-28 10:00:00,42.17,42.3,42.06,42.27,33823.0,36.6516,36.7646,36.556,36.7385,33823.0
2021-04-28 10:30:00,42.28,42.3,42.18,42.26,25015.0,36.7472,36.7646,36.6603,36.7298,25015.0
2021-04-28 11:00:00,42.27,42.32,42.2,42.29,22585.0,36.7385,36.782,36.6777,36.7559,22585.0
2021-04-28 11:30:00,42.29,42.4,42.27,42.38,31017.0,36.7559,36.8515,36.7385,36.8341,31017.0
2021-04-28 12:00:00,42.39,42.49,42.35,42.46,46558.0,36.8428,36.9297,36.808,36.9037,46558.0
2021-04-28 12:30:00,42.46,42.51,42.44,42.48,23000.0,36.9037,36.9471,36.8863,36.921,23000.0
2021-04-28 13:00:00,42.47,42.5,42.41,42.43,22091.0,36.9123,36.9384,36.8602,36.8776,22091.0
2021-04-28 13:30:00,42.43,42.5,42.42,42.48,61510.0,36.8776,36.9384,36.8689,36.921,61510.0
2021-04-28 14:00:00,42.48,42.54,42.39,42.5,34191.0,36.921,36.9732,36.8428,36.9384,34191.0
2021-04-28 14:30:00,42.49,42.64,42.45,42.63,68824.0,36.9297,37.0601,36.895,37.0514,68824.0
2021-04-28 15:00:00,42.64,42.64,42.47,42.6,106610.0,37.0601,37.0601,36.9123,37.0253,106610.0
2021-04-28 15:30:00,42.6,42.61,42.48,42.54,294125.0,37.0253,37.034,36.921,36.9732,294125.0
2021-04-29 09:30:00,42.58,42.94,42.17,42.88,57154.0,37.008,37.3208,36.6516,37.2687,57154.0
2021-04-29 10:00:00,42.88,42.88,42.53,42.65,62965.0,37.2687,37.2687,36.9645,37.0688,62965.0
2021-04-29 10:30:00,42.66,42.67,41.98,42.01,104681.0,37.0775,37.0862,36.4865,36.5125,104681.0
2021-04-29 11:00:00,42.02,42.17,41.9,42.03,31640.0,36.5212,36.6516,36.4169,36.5299,31640.0
2021-04-29 11:30:00,42.04,42.12,41.68,41.73,37242.0,36.5386,36.6081,36.2257,36.2692,37242.0
2021-04-29 12:00:00,41.77,41.86,41.69,41.75,40355.0,36.3039,36.3822,36.2344,36.2866,40355.0
2021-04-29 12:30:00,41.73,42.13,41.73,42.07,33597.0,36.2692,36.6168,36.2692,36.5647,33597.0
2021-04-29 13:00:00,42.06,42.23,42.05,42.14,32353.0,36.556,36.7038,36.5473,36.6255,32353.0
2021-04-29 13:30:00,42.11,42.15,42.02,42.09,34231.0,36.5995,36.6342,36.5212,36.5821,34231.0
2021-04-29 14:00:00,42.1,42.29,42.06,42.15,44228.0,36.5908,36.7559,36.556,36.6342,44228.0
2021-04-29 14:30:00,42.16,42.3,42.0,42.04,68012.0,36.6429,36.7646,36.5038,36.5386,68012.0
2021-04-29 15:00:00,42.05,42.23,42.03,42.22,110722.0,36.5473,36.7038,36.5299,36.6951,110722.0
2021-04-29 15:30:00,42.22,42.38,42.2,42.37,299408.0,36.6951,36.8341,36.6777,36.8254,299408.0
2021-04-30 09:30:00,42.02,42.55,42.02,42.38,68476.0,36.5212,36.9819,36.5212,36.8341,68476.0
2021-04-30 10:00:00,42.37,42.53,42.32,42.37,60620.0,36.8254,36.9645,36.782,36.8254,60620.0
2021-04-30 10:30:00,42.37,42.42,42.14,42.37,78282.0,36.8254,36.8689,36.6255,36.8254,78282.0
2021-04-30 11:00:00,42.36,42.41,42.27,42.41,50490.0,36.8167,36.8602,36.7385,36.8602,50490.0
2021-04-30 11:30:00,42.41,42.45,42.3,42.36,77350.0,36.8602,36.895,36.7646,36.8167,77350.0
2021-04-30 12:00:00,42.35,42.44,42.29,42.31,67995.0,36.808,36.8863,36.7559,36.7733,67995.0
2021-04-30 12:30:00,42.31,42.55,42.31,42.53,39344.0,36.7733,36.9819,36.7733,36.9645,39344.0
2021-04-30 13:00:00,42.53,42.57,42.37,42.38,50254.0,36.9645,36.9993,36.8254,36.8341,50254.0
2021-04-30 13:30:00,42.38,42.44,42.37,42.44,38812.0,36.8341,36.8863,36.8254,36.8863,38812.0
2021-04-30 14:00:00,42.47,42.77,42.44,42.74,35780.0,36.9123,37.1731,36.8863,37.147,35780.0
2021-04-30 14:30:00,42.73,42.79,42.47,42.52,60243.0,37.1383,37.1905,36.9123,36.9558,60243.0
2021-04-30 15:00:00,42.55,42.61,42.45,42.51,76685.0,36.9819,37.034,36.895,36.9471,76685.0
2021-04-30 15:30:00,42.53,42.72,42.52,42.69,188653.0,36.9645,37.1296,36.9558,37.1036,188653.0
2021-05-03 09:30:00,43.03,43.26,42.85,43.23,88220.0,37.3991,37.599,37.2426,37.5729,88220.0
2021-05-03 10:00:00,43.2,43.2,42.98,43.11,67347.0,37.5468,37.5468,37.3556,37.4686,67347.0
2021-05-03 10:30:00,43.11,43.26,43.1,43.23,61255.0,37.4686,37.599,37.4599,37.5729,61255.0
2021-05-03 11:00:00,43.22,43.37,43.17,43.3,70866.0,37.5642,37.6946,37.5207,37.6337,70866.0
2021-05-03 11:30:00,43.29,43.35,43.29,43.35,40534.0,37.625,37.6772,37.625,37.6772,40534.0
2021-05-03 12:00:00,43.35,43.48,43.25,43.44,41834.0,37.6772,37.7902,37.5903,37.7554,41834.0
2021-05-03 12:30:00,43.45,43.54,43.44,43.48,65489.0,37.7641,37.8423,37.7554,37.7902,65489.0
2021-05-03 13:00:00,43.49,43.62,43.46,43.55,55937.0,37.7989,37.9119,37.7728,37.851,55937.0
2021-05-03 13:30:00,43.55,43.57,43.48,43.55,40743.0,37.851,37.8684,37.7902,37.851,40743.0
2021-05-03 14:00:00,43.55,43.58,43.44,43.47,40240.0,37.851,37.8771,37.7554,37.7815,40240.0
2021-05-03 14:30:00,43.48,43.65,43.44,43.65,66365.0,37.7902,37.9379,37.7554,37.9379,66365.0
2021-05-03 15:00:00,43.66,43.66,43.48,43.54,69045.0,37.9466,37.9466,37.7902,37.8423,69045.0
2021-05-03 15:30:00,43.55,43.55,43.32,43.38,221888.0,37.851,37.851,37.6511,37.7033,221888.0
2021-05-04 09:30:00,43.45,43.45,42.25,42.27,108917.0,37.7641,37.7641,36.7211,36.7385,108917.0
2021-05-04 10:00:00,42.31,42.53,42.15,42.53,63059.0,36.7733,36.9645,36.6342,36.9645,63059.0
2021-05-04 10:30:00,42.52,42.55,42.4,42.42,63829.0,36.9558,36.9819,36.8515,36.8689,63829.0
2021-05-04 11:00:00,42.4,42.46,42.21,42.39,36304.0,36.8515,36.9037,36.6864,36.8428,36304.0
2021-05-04 11:30:00,42.39,42.53,42.36,42.41,40935.0,36.8428,36.9645,36.8167,36.8602,40935.0
2021-05-04 12:00:00,42.41,42.62,42.41,42.61,27320.0,36.8602,37.0427,36.8602,37.034,27320.0
2021-05-04 12:30:00,42.62,42.72,42.56,42.71,31695.0,37.0427,37.1296,36.9906,37.1209,31695.0
2021-05-04 13:00:00,42.7,42.89,42.67,42.86,53258.0,37.1122,37.2774,37.0862,37.2513,53258.0
2021-05-04 13:30:00,42.86,42.94,42.77,42.88,44246.0,37.2513,37.3208,37.1731,37.2687,44246.0
2021-05-04 14:00:00,42.87,42.96,42.79,42.88,41224.0,37.26,37.3382,37.1905,37.2687,41224.0
2021-05-04 14:30:00,42.87,42.99,42.87,42.93,34480.0,37.26,37.3643,37.26,37.3121,34480.0
2021-05-04 15:00:00,42.93,42.97,42.87,42.95,50187.0,37.3121,37.3469,37.26,37.3295,50187.0
2021-05-04 15:30:00,42.93,43.12,42.91,43.11,160965.0,37.3121,37.4773,37.2948,37.4686,160965.0
2021-05-05 09:30:00,43.51,43.67,43.3,43.66,35866.0,37.8162,37.9553,37.6337,37.9466,35866.0
2021-05-05 10:00:00,43.65,43.85,43.54,43.83,58946.0,37.9379,38.1118,37.8423,38.0944,58946.0
2021-05-05 10:30:00,43.84,44.06,43.79,44.01,56137.0,38.1031,38.2943,38.0596,38.2508,56137.0
2021-05-05 11:00:00,44.0,44.18,43.99,44.14,60890.0,38.2421,38.3986,38.2334,38.3638,60890.0
2021-05-05 11:30:00,44.15,44.24,44.15,44.2,38206.0,38.3725,38.4507,38.3725,38.416,38206.0
2021-05-05 12:00:00,44.19,44.26,44.16,44.24,38054.0,38.4073,38.4681,38.3812,38.4507,38054.0
2021-05-05 12:30:00,44.23,44.25,44.11,44.12,34199.0,38.442,38.4594,38.3377,38.3464,34199.0
2021-05-05 13:00:00,44.12,44.21,44.12,44.18,33897.0,38.3464,38.4246,38.3464,38.3986,33897.0
2021-05-05 13:30:00,44.18,44.28,44.18,44.27,27537.0,38.3986,38.4855,38.3986,38.4768,27537.0
2021-05-05 14:00:00,44.28,44.32,44.23,44.3,99098.0,38.4855,38.5203,38.442,38.5029,99098.0
2021-05-05 14:30:00,44.3,44.31,44.23,44.24,48616.0,38.5029,38.5116,38.442,38.4507,48616.0
2021-05-05 15:00:00,44.25,44.25,44.03,44.05,59337.0,38.4594,38.4594,38.2682,38.2856,59337.0
2021-05-05 15:30:00,44.04,44.17,44.01,44.14,191729.0,38.2769,38.3899,38.2508,38.3638,191729.0
2021-05-06 09:30:00,44.35,44.81,44.17,44.51,65833.0,38.5463,38.9461,38.3899,38.6854,65833.0
2021-05-06 10:00:00,44.5,44.5,43.93,44.04,70429.0,38.6767,38.6767,38.1813,38.2769,70429.0
2021-05-06 10:30:00,44.05,44.29,44.04,44.23,47599.0,38.2856,38.4942,38.2769,38.442,47599.0
2021-05-06 11:00:00,44.23,44.32,44.07,44.28,53252.0,38.442,38.5203,38.303,38.4855,53252.0
2021-05-06 11:30:00,44.31,44.42,44.25,44.37,19620.0,38.5116,38.6072,38.4594,38.5637,19620.0
2021-05-06 12:00:00,44.37,44.39,44.31,44.34,25617.0,38.5637,38.5811,38.5116,38.5376,25617.0
2021-05-06 12:30:00,44.34,44.34,44.25,44.3,32259.0,38.5376,38.5376,38.4594,38.5029,32259.0
2021-05-06 13:00:00,44.32,44.42,44.29,44.36,50216.0,38.5203,38.6072,38.4942,38.555,50216.0
2021-05-06 13:30:00,44.39,44.39,44.32,44.36,25958.0,38.5811,38.5811,38.5203,38.555,25958.0
2021-05-06 14:00:00,44.36,44.37,44.22,44.24,18690.0,38.555,38.5637,38.4333,38.4507,18690.0
2021-05-06 14:30:00,44.22,44.3,44.18,44.28,18829.0,38.4333,38.5029,38.3986,38.4855,18829.0
2021-05-06 15:00:00,44.3,44.5,44.27,44.48,25297.0,38.5029,38.6767,38.4768,38.6593,25297.0
2021-05-06 15:30:00,44.48,44.85,44.47,44.83,170258.0,38.6593,38.9809,38.6506,38.9635,170258.0
2021-05-07 09:30:00,44.5,44.65,43.9,43.94,274588.0,38.6767,38.8071,38.1552,38.19,274588.0
2021-05-07 10:00:00,43.92,44.2,43.92,44.17,97686.0,38.1726,38.416,38.1726,38.3899,97686.0
2021-05-07 10:30:00,44.22,44.55,44.22,44.36,65263.0,38.4333,38.7202,38.4333,38.555,65263.0
2021-05-07 11:00:00,44.37,44.43,44.28,44.31,92558.0,38.5637,38.6159,38.4855,38.5116,92558.0
2021-05-07 11:30:00,44.31,44.51,44.31,44.51,74222.0,38.5116,38.6854,38.5116,38.6854,74222.0
2021-05-07 12:00:00,44.51,44.63,44.48,44.61,49334.0,38.6854,38.7897,38.6593,38.7723,49334.0
2021-05-07 12:30:00,44.62,44.71,44.59,44.71,60241.0,38.781,38.8592,38.7549,38.8592,60241.0
2021-05-07 13:00:00,44.72,44.8,44.68,44.75,52591.0,38.8679,38.9374,38.8331,38.894,52591.0
2021-05-07 13:30:00,44.75,44.9,44.74,44.88,51627.0,38.894,39.0244,38.8853,39.007,51627.0
2021-05-07 14:00:00,44.87,44.99,44.77,44.96,44111.0,38.9983,39.1026,38.9114,39.0765,44111.0
2021-05-07 14:30:00,44.97,45.08,44.93,45.07,65531.0,39.0852,39.1808,39.0504,39.1721,65531.0
2021-05-07 15:00:00,45.07,45.23,45.06,45.18,95128.0,39.1721,39.3112,39.1634,39.2677,95128.0
2021-05-07 15:30:00,45.19,45.19,44.92,44.97,189414.0,39.2764,39.2764,39.0417,39.0852,189414.0
2021-05-10 09:30:00,44.76,45.05,44.55,44.94,100259.0,39.1212,39.3746,38.9376,39.2785,100259.0
2021-05-10 10:00:00,45.0,45.07,44.74,44.75,82693.0,39.3309,39.3921,39.1037,39.1124,82693.0
2021-05-10 10:30:00,44.74,44.75,44.57,44.71,53493.0,39.1037,39.1124,38.9551,39.0775,53493.0
2021-05-10 11:00:00,44.72,44.81,44.62,44.68,59670.0,39.0862,39.1649,38.9988,39.0513,59670.0
2021-05-10 11:30:00,44.69,44.77,44.68,44.73,37634.0,39.06,39.1299,39.0513,39.095,37634.0
2021-05-10 12:00:00,44.73,44.79,44.7,44.71,28419.0,39.095,39.1474,39.0687,39.0775,28419.0
2021-05-10 12:30:00,44.71,44.79,44.71,44.75,32135.0,39.0775,39.1474,39.0775,39.1124,32135.0
2021-05-10 13:00:00,44.76,44.77,44.7,44.74,33349.0,39.1212,39.1299,39.0687,39.1037,33349.0
2021-05-10 13:30:00,44.73,44.79,44.69,44.72,42529.0,39.095,39.1474,39.06,39.0862,42529.0
2021-05-10 14:00:00,44.71,44.73,44.61,44.63,48718.0,39.0775,39.095,38.9901,39.0076,48718.0
2021-05-10 14:30:00,44.63,44.66,44.51,44.57,47657.0,39.0076,39.0338,38.9027,38.9551,47657.0
2021-05-10 15:00:00,44.57,44.62,44.46,44.54,63950.0,38.9551,38.9988,38.859,38.9289,63950.0
2021-05-10 15:30:00,44.54,44.62,44.44,44.52,183035.0,38.9289,38.9988,38.8415,38.9114,183035.0
2021-05-11 09:30:00,43.86,43.97,42.92,43.42,243702.0,38.3346,38.4307,37.513,37.95,243702.0
2021-05-11 10:00:00,43.45,43.51,42.8,42.93,119736.0,37.9762,38.0287,37.4081,37.5217,119736.0
2021-05-11 10:30:00,42.9,43.02,42.6,42.95,86010.0,37.4955,37.6004,37.2333,37.5392,86010.0
2021-05-11 11:00:00,42.98,43.31,42.78,43.3,91646.0,37.5654,37.8538,37.3906,37.8451,91646.0
2021-05-11 11:30:00,43.29,43.43,43.22,43.35,126124.0,37.8364,37.9587,37.7752,37.8888,126124.0
2021-05-11 12:00:00,43.35,43.38,43.29,43.31,49403.0,37.8888,37.915,37.8364,37.8538,49403.0
2021-05-11 12:30:00,43.31,43.37,43.11,43.23,34403.0,37.8538,37.9063,37.679,37.7839,34403.0
2021-05-11 13:00:00,43.22,43.39,43.19,43.38,33251.0,37.7752,37.9238,37.749,37.915,33251.0
2021-05-11 13:30:00,43.39,43.52,43.38,43.52,26819.0,37.9238,38.0374,37.915,38.0374,26819.0
2021-05-11 14:00:00,43.54,43.6,43.37,43.47,44637.0,38.0549,38.1073,37.9063,37.9937,44637.0
2021-05-11 14:30:00,43.45,43.46,43.32,43.39,38181.0,37.9762,37.985,37.8626,37.9238,38181.0
2021-05-11 15:00:00,43.41,43.5,43.32,43.47,49073.0,37.9413,38.0199,37.8626,37.9937,49073.0
2021-05-11 15:30:00,43.44,43.45,43.21,43.36,222559.0,37.9675,37.9762,37.7664,37.8975,222559.0
2021-05-12 09:30:00,43.52,43.59,42.97,43.05,143364.0,38.0374,38.0986,37.5567,37.6266,143364.0
2021-05-12 10:00:00,43.1,43.1,42.87,42.87,67531.0,37.6703,37.6703,37.4693,37.4693,67531.0
2021-05-12 10:30:00,42.86,42.96,42.67,42.78,94148.0,37.4605,37.5479,37.2945,37.3906,94148.0
2021-05-12 11:00:00,42.75,42.8,42.56,42.64,70822.0,37.3644,37.4081,37.1983,37.2683,70822.0
2021-05-12 11:30:00,42.63,42.64,42.1,42.14,117099.0,37.2595,37.2683,36.7963,36.8312,117099.0
2021-05-12 12:00:00,42.13,42.22,42.03,42.08,119922.0,36.8225,36.9012,36.7351,36.7788,119922.0
2021-05-12 12:30:00,42.07,42.14,41.96,42.03,101377.0,36.7701,36.8312,36.6739,36.7351,101377.0
2021-05-12 13:00:00,42.06,42.36,42.02,42.11,43801.0,36.7613,37.0235,36.7264,36.805,43801.0
2021-05-12 13:30:00,42.12,42.21,42.05,42.18,46523.0,36.8138,36.8924,36.7526,36.8662,46523.0
2021-05-12 14:00:00,42.2,42.27,41.98,41.99,68302.0,36.8837,36.9449,36.6914,36.7001,68302.0
2021-05-12 14:30:00,41.97,42.17,41.92,42.01,60888.0,36.6827,36.8575,36.639,36.7176,60888.0
2021-05-12 15:00:00,42.0,42.0,41.47,41.52,164496.0,36.7089,36.7089,36.2457,36.2894,164496.0
2021-05-12 15:30:00,41.5,41.61,41.29,41.6,324796.0,36.2719,36.368,36.0883,36.3593,324796.0
2021-05-13 09:30:00,41.85,42.4,41.65,42.38,99271.0,36.5778,37.0585,36.403,37.041,99271.0
2021-05-13 10:00:00,42.4,42.5,42.25,42.35,50217.0,37.0585,37.1459,36.9274,37.0148,50217.0
2021-05-13 10:30:00,42.4,42.53,42.32,42.52,37282.0,37.0585,37.1721,36.9886,37.1634,37282.0
2021-05-13 11:00:00,42.51,42.52,42.28,42.28,36952.0,37.1546,37.1634,36.9536,36.9536,36952.0
2021-05-13 11:30:00,42.29,42.33,42.13,42.29,48093.0,36.9623,36.9973,36.8225,36.9623,48093.0
2021-05-13 12:00:00,42.29,42.39,42.22,42.31,40768.0,36.9623,37.0497,36.9012,36.9798,40768.0
2021-05-13 12:30:00,42.32,42.37,42.14,42.19,41473.0,36.9886,37.0323,36.8312,36.8749,41473.0
2021-05-13 13:00:00,42.19,42.3,42.03,42.11,42778.0,36.8749,36.9711,36.7351,36.805,42778.0
2021-05-13 13:30:00,42.1,42.13,41.96,42.02,88118.0,36.7963,36.8225,36.6739,36.7264,88118.0
2021-05-13 14:00:00,42.02,42.29,42.02,42.29,46220.0,36.7264,36.9623,36.7264,36.9623,46220.0
2021-05-13 14:30:00,42.26,42.36,42.21,42.21,60131.0,36.9361,37.0235,36.8924,36.8924,60131.0
2021-05-13 15:00:00,42.23,42.51,42.23,42.51,151047.0,36.9099,37.1546,36.9099,37.1546,151047.0
2021-05-13 15:30:00,42.52,42.66,42.44,42.44,235992.0,37.1634,37.2857,37.0935,37.0935,235992.0
2021-05-14 09:30:00,42.7,42.96,42.48,42.94,123034.0,37.3207,37.5479,37.1284,37.5305,123034.0
2021-05-14 10:00:00,42.96,43.1,42.91,43.06,89184.0,37.5479,37.6703,37.5042,37.6353,89184.0
2021-05-14 10:30:00,43.04,43.17,43.02,43.08,52956.0,37.6179,37.7315,37.6004,37.6528,52956.0
2021-05-14 11:00:00,43.09,43.13,43.03,43.09,53758.0,37.6616,37.6965,37.6091,37.6616,53758.0
2021-05-14 11:30:00,43.1,43.22,43.08,43.18,39059.0,37.6703,37.7752,37.6528,37.7402,39059.0
2021-05-14 12:00:00,43.19,43.24,43.17,43.22,37157.0,37.749,37.7927,37.7315,37.7752,37157.0
2021-05-14 12:30:00,43.22,43.38,43.22,43.34,55034.0,37.7752,37.915,37.7752,37.8801,55034.0
2021-05-14 13:00:00,43.34,43.4,43.29,43.37,66226.0,37.8801,37.9325,37.8364,37.9063,66226.0
2021-05-14 13:30:00,43.38,43.4,43.33,43.34,25601.0,37.915,37.9325,37.8713,37.8801,25601.0
2021-05-14 14:00:00,43.35,43.55,43.35,43.52,48681.0,37.8888,38.0636,37.8888,38.0374,48681.0
2021-05-14 14:30:00,43.52,43.63,43.51,43.6,42699.0,38.0374,38.1335,38.0287,38.1073,42699.0
2021-05-14 15:00:00,43.6,43.63,43.51,43.55,63923.0,38.1073,38.1335,38.0287,38.0636,63923.0
2021-05-14 15:30:00,43.54,43.57,43.39,43.52,255209.0,38.0549,38.0811,37.9238,38.0374,255209.0
2021-05-17 09:30:00,43.45,43.59,42.94,42.98,38530.0,37.9762,38.0986,37.5305,37.5654,38530.0
2021-05-17 10:00:00,42.97,43.17,42.84,42.9,52666.0,37.5567,37.7315,37.4431,37.4955,52666.0
2021-05-17 10:30:00,42.9,43.09,42.82,42.97,47777.0,37.4955,37.6616,37.4256,37.5567,47777.0
2021-05-17 11:00:00,42.98,43.11,42.83,43.09,36067.0,37.5654,37.679,37.4343,37.6616,36067.0
2021-05-17 11:30:00,43.07,43.15,42.93,42.97,43675.0,37.6441,37.714,37.5217,37.5567,43675.0
2021-05-17 12:00:00,42.96,43.08,42.91,43.03,29686.0,37.5479,37.6528,37.5042,37.6091,29686.0
2021-05-17 12:30:00,43.03,43.08,42.99,43.0,25006.0,37.6091,37.6528,37.5742,37.5829,25006.0
2021-05-17 13:00:00,43.0,43.03,42.97,43.01,30055.0,37.5829,37.6091,37.5567,37.5916,30055.0
2021-05-17 13:30:00,43.01,43.1,42.92,43.07,26109.0,37.5916,37.6703,37.513,37.6441,26109.0
2021-05-17 14:00:00,43.07,43.17,43.06,43.09,26111.0,37.6441,37.7315,37.6353,37.6616,26111.0
2021-05-17 14:30:00,43.1,43.22,43.09,43.19,23506.0,37.6703,37.7752,37.6616,37.749,23506.0
2021-05-17 15:00:00,43.19,43.24,43.07,43.09,22536.0,37.749,37.7927,37.6441,37.6616,22536.0
2021-05-17 15:30:00,43.09,43.23,43.06,43.13,75417.0,37.6616,37.7839,37.6353,37.6965,75417.0
2021-05-18 09:30:00,43.08,43.46,42.92,43.45,50516.0,37.6528,37.985,37.513,37.9762,50516.0
2021-05-18 10:00:00,43.41,43.48,43.32,43.42,29091.0,37.9413,38.0024,37.8626,37.95,29091.0
2021-05-18 10:30:00,43.43,43.46,43.28,43.41,37057.0,37.9587,37.985,37.8276,37.9413,37057.0
2021-05-18 11:00:00,43.4,43.41,43.28,43.3,36983.0,37.9325,37.9413,37.8276,37.8451,36983.0
2021-05-18 11:30:00,43.31,43.32,43.2,43.23,25225.0,37.8538,37.8626,37.7577,37.7839,25225.0
2021-05-18 12:00:00,43.23,43.28,43.16,43.28,23106.0,37.7839,37.8276,37.7227,37.8276,23106.0
2021-05-18 12:30:00,43.3,43.3,43.16,43.18,37971.0,37.8451,37.8451,37.7227,37.7402,37971.0
2021-05-18 13:00:00,43.18,43.21,43.12,43.19,46945.0,37.7402,37.7664,37.6878,37.749,46945.0
2021-05-18 13:30:00,43.19,43.21,43.1,43.1,49189.0,37.749,37.7664,37.6703,37.6703,49189.0
2021-05-18 14:00:00,43.11,43.13,43.0,43.04,37237.0,37.679,37.6965,37.5829,37.6179,37237.0
2021-05-18 14:30:00,43.06,43.06,42.83,42.89,91303.0,37.6353,37.6353,37.4343,37.4868,91303.0
2021-05-18 15:00:00,42.9,42.96,42.85,42.89,49465.0,37.4955,37.5479,37.4518,37.4868,49465.0
2021-05-18 15:30:00,42.9,42.94,42.59,42.64,121887.0,37.4955,37.5305,37.2246,37.2683,121887.0
2021-05-19 09:30:00,41.85,41.91,41.43,41.57,308351.0,36.5778,36.6302,36.2107,36.3331,308351.0
2021-05-19 10:00:00,41.59,41.71,41.4,41.62,89759.0,36.3505,36.4554,36.1845,36.3768,89759.0
2021-05-19 10:30:00,41.62,41.68,41.44,41.65,215109.0,36.3768,36.4292,36.2194,36.403,215109.0
2021-05-19 11:00:00,41.62,41.84,41.55,41.8,61246.0,36.3768,36.569,36.3156,36.5341,61246.0
2021-05-19 11:30:00,41.8,41.94,41.71,41.89,39603.0,36.5341,36.6564,36.4554,36.6127,39603.0
2021-05-19 12:00:00,41.88,42.02,41.85,41.98,41855.0,36.604,36.7264,36.5778,36.6914,41855.0
2021-05-19 12:30:00,41.98,42.02,41.94,42.01,48335.0,36.6914,36.7264,36.6564,36.7176,48335.0
2021-05-19 13:00:00,42.01,42.08,41.98,42.05,59270.0,36.7176,36.7788,36.6914,36.7526,59270.0
2021-05-19 13:30:00,42.05,42.07,41.93,41.99,48617.0,36.7526,36.7701,36.6477,36.7001,48617.0
2021-05-19 14:00:00,42.0,42.08,41.8,42.05,88519.0,36.7089,36.7788,36.5341,36.7526,88519.0
2021-05-19 14:30:00,42.05,42.12,41.84,41.91,36769.0,36.7526,36.8138,36.569,36.6302,36769.0
2021-05-19 15:00:00,41.86,42.09,41.82,42.04,55098.0,36.5865,36.7875,36.5516,36.7438,55098.0
2021-05-19 15:30:00,42.05,42.06,41.9,42.05,199064.0,36.7526,36.7613,36.6215,36.7526,199064.0
2021-05-20 09:30:00,42.06,42.44,42.06,42.33,35752.0,36.7613,37.0935,36.7613,36.9973,35752.0
2021-05-20 10:00:00,42.42,42.47,42.31,42.46,23298.0,37.076,37.1197,36.9798,37.1109,23298.0
2021-05-20 10:30:00,42.44,42.63,42.36,42.6,26194.0,37.0935,37.2595,37.0235,37.2333,26194.0
2021-05-20 11:00:00,42.61,42.62,42.5,42.53,26674.0,37.242,37.2508,37.1459,37.1721,26674.0
2021-05-20 11:30:00,42.54,42.71,42.51,42.64,86351.0,37.1809,37.3294,37.1546,37.2683,86351.0
2021-05-20 12:00:00,42.64,42.64,42.48,42.5,22517.0,37.2683,37.2683,37.1284,37.1459,22517.0
2021-05-20 12:30:00,42.49,42.53,42.38,42.46,18531.0,37.1372,37.1721,37.041,37.1109,18531.0
2021-05-20 13:00:00,42.45,42.61,42.44,42.59,16190.0,37.1022,37.242,37.0935,37.2246,16190.0
2021-05-20 13:30:00,42.6,42.61,42.32,42.37,36133.0,37.2333,37.242,36.9886,37.0323,36133.0
2021-05-20 14:00:00,42.38,42.53,42.37,42.52,35600.0,37.041,37.1721,37.0323,37.1634,35600.0
2021-05-20 14:30:00,42.53,42.53,42.4,42.43,37679.0,37.1721,37.1721,37.0585,37.0847,37679.0
2021-05-20 15:00:00,42.42,42.47,42.36,42.47,59954.0,37.076,37.1197,37.0235,37.1197,59954.0
2021-05-20 15:30:00,42.47,42.47,42.01,42.22,490202.0,37.1197,37.1197,36.7176,36.9012,490202.0
2021-05-21 09:30:00,42.47,42.83,42.32,42.77,66500.0,37.1197,37.4343,36.9886,37.3819,66500.0
2021-05-21 10:00:00,42.72,42.72,42.5,42.55,37495.0,37.3382,37.3382,37.1459,37.1896,37495.0
2021-05-21 10:30:00,42.54,42.69,42.5,42.69,24275.0,37.1809,37.312,37.1459,37.312,24275.0
2021-05-21 11:00:00,42.69,42.77,42.65,42.68,24917.0,37.312,37.3819,37.277,37.3032,24917.0
2021-05-21 11:30:00,42.67,42.74,42.62,42.64,17781.0,37.2945,37.3557,37.2508,37.2683,17781.0
2021-05-21 12:00:00,42.64,42.67,42.48,42.51,26186.0,37.2683,37.2945,37.1284,37.1546,26186.0
2021-05-21 12:30:00,42.52,42.54,42.36,42.43,18680.0,37.1634,37.1809,37.0235,37.0847,18680.0
2021-05-21 13:00:00,42.43,42.51,42.42,42.51,22325.0,37.0847,37.1546,37.076,37.1546,22325.0
2021-05-21 13:30:00,42.51,42.55,42.49,42.54,19372.0,37.1546,37.1896,37.1372,37.1809,19372.0
2021-05-21 14:00:00,42.53,42.63,42.53,42.56,44947.0,37.1721,37.2595,37.1721,37.1983,44947.0
2021-05-21 14:30:00,42.56,42.59,42.47,42.57,30406.0,37.1983,37.2246,37.1197,37.2071,30406.0
2021-05-21 15:00:00,42.57,42.63,42.52,42.54,42470.0,37.2071,37.2595,37.1634,37.1809,42470.0
2021-05-21 15:30:00,42.54,42.56,42.4,42.43,134491.0,37.1809,37.1983,37.0585,37.0847,134491.0
2021-05-24 09:30:00,42.74,42.74,42.41,42.56,36852.0,37.3557,37.3557,37.0672,37.1983,36852.0
2021-05-24 10:00:00,42.56,42.63,42.5,42.53,40392.0,37.1983,37.2595,37.1459,37.1721,40392.0
2021-05-24 10:30:00,42.53,42.53,42.4,42.46,27804.0,37.1721,37.1721,37.0585,37.1109,27804.0
2021-05-24 11:00:00,42.46,42.51,42.38,42.51,35978.0,37.1109,37.1546,37.041,37.1546,35978.0
2021-05-24 11:30:00,42.52,42.6,42.47,42.55,21596.0,37.1634,37.2333,37.1197,37.1896,21596.0
2021-05-24 12:00:00,42.56,42.61,42.52,42.56,22215.0,37.1983,37.242,37.1634,37.1983,22215.0
2021-05-24 12:30:00,42.59,42.73,42.57,42.72,28708.0,37.2246,37.3469,37.2071,37.3382,28708.0
2021-05-24 13:00:00,42.72,42.8,42.72,42.79,22444.0,37.3382,37.4081,37.3382,37.3994,22444.0
2021-05-24 13:30:00,42.79,42.82,42.71,42.82,25834.0,37.3994,37.4256,37.3294,37.4256,25834.0
2021-05-24 14:00:00,42.83,42.87,42.74,42.8,44656.0,37.4343,37.4693,37.3557,37.4081,44656.0
2021-05-24 14:30:00,42.82,42.89,42.78,42.84,46112.0,37.4256,37.4868,37.3906,37.4431,46112.0
2021-05-24 15:00:00,42.84,42.9,42.82,42.83,38294.0,37.4431,37.4955,37.4256,37.4343,38294.0
2021-05-24 15:30:00,42.83,42.89,42.74,42.75,167345.0,37.4343,37.4868,37.3557,37.3644,167345.0
2021-05-25 09:30:00,42.92,43.51,42.92,43.33,139007.0,37.513,38.0287,37.513,37.8713,139007.0
2021-05-25 10:00:00,43.34,43.49,43.27,43.49,99821.0,37.8801,38.0112,37.8189,38.0112,99821.0
2021-05-25 10:30:00,43.47,43.55,43.36,43.37,59760.0,37.9937,38.0636,37.8975,37.9063,59760.0
2021-05-25 11:00:00,43.39,43.39,43.06,43.06,49668.0,37.9238,37.9238,37.6353,37.6353,49668.0
2021-05-25 11:30:00,43.05,43.11,42.99,43.11,30106.0,37.6266,37.679,37.5742,37.679,30106.0
2021-05-25 12:00:00,43.11,43.19,43.1,43.17,21843.0,37.679,37.749,37.6703,37.7315,21843.0
2021-05-25 12:30:00,43.17,43.17,43.09,43.13,19567.0,37.7315,37.7315,37.6616,37.6965,19567.0
2021-05-25 13:00:00,43.12,43.12,43.04,43.08,27396.0,37.6878,37.6878,37.6179,37.6528,27396.0
2021-05-25 13:30:00,43.06,43.19,43.04,43.08,30161.0,37.6353,37.749,37.6179,37.6528,30161.0
2021-05-25 14:00:00,43.07,43.08,42.98,43.01,34950.0,37.6441,37.6528,37.5654,37.5916,34950.0
2021-05-25 14:30:00,43.0,43.03,42.9,42.91,34262.0,37.5829,37.6091,37.4955,37.5042,34262.0
2021-05-25 15:00:00,42.91,42.91,42.82,42.82,67691.0,37.5042,37.5042,37.4256,37.4256,67691.0
2021-05-25 15:30:00,42.83,42.83,42.6,42.67,189269.0,37.4343,37.4343,37.2333,37.2945,189269.0
2021-05-26 09:30:00,42.7,42.92,42.41,42.41,53968.0,37.3207,37.513,37.0672,37.0672,53968.0
2021-05-26 10:00:00,42.42,42.72,42.27,42.68,81814.0,37.076,37.3382,36.9449,37.3032,81814.0
2021-05-26 10:30:00,42.69,42.8,42.64,42.79,54141.0,37.312,37.4081,37.2683,37.3994,54141.0
2021-05-26 11:00:00,42.8,42.82,42.72,42.75,40916.0,37.4081,37.4256,37.3382,37.3644,40916.0
2021-05-26 11:30:00,42.75,42.85,42.73,42.83,33939.0,37.3644,37.4518,37.3469,37.4343,33939.0
2021-05-26 12:00:00,42.84,42.94,42.83,42.93,29289.0,37.4431,37.5305,37.4343,37.5217,29289.0
2021-05-26 12:30:00,42.93,43.12,42.92,43.09,47956.0,37.5217,37.6878,37.513,37.6616,47956.0
2021-05-26 13:00:00,43.08,43.13,43.01,43.09,39579.0,37.6528,37.6965,37.5916,37.6616,39579.0
2021-05-26 13:30:00,43.08,43.1,43.03,43.09,30373.0,37.6528,37.6703,37.6091,37.6616,30373.0
2021-05-26 14:00:00,43.09,43.17,43.07,43.16,39585.0,37.6616,37.7315,37.6441,37.7227,39585.0
2021-05-26 14:30:00,43.17,43.18,43.1,43.13,42697.0,37.7315,37.7402,37.6703,37.6965,42697.0
2021-05-26 15:00:00,43.13,43.16,43.1,43.14,47982.0,37.6965,37.7227,37.6703,37.7053,47982.0
2021-05-26 15:30:00,43.14,43.3,43.07,43.12,241562.0,37.7053,37.8451,37.6441,37.6878,241562.0
2021-05-27 09:30:00,43.48,43.54,43.22,43.32,38628.0,38.0024,38.0549,37.7752,37.8626,38628.0
2021-05-27 10:00:00,43.33,43.34,43.14,43.19,40209.0,37.8713,37.8801,37.7053,37.749,40209.0
2021-05-27 10:30:00,43.19,43.19,42.91,42.95,56846.0,37.749,37.749,37.5042,37.5392,56846.0
2021-05-27 11:00:00,42.96,43.02,42.95,42.98,38261.0,37.5479,37.6004,37.5392,37.5654,38261.0
2021-05-27 11:30:00,42.97,43.09,42.92,43.06,33322.0,37.5567,37.6616,37.513,37.6353,33322.0
2021-05-27 12:00:00,43.04,43.13,43.04,43.1,26129.0,37.6179,37.6965,37.6179,37.6703,26129.0
2021-05-27 12:30:00,43.1,43.17,43.08,43.12,37013.0,37.6703,37.7315,37.6528,37.6878,37013.0
2021-05-27 13:00:00,43.13,43.2,43.12,43.16,31983.0,37.6965,37.7577,37.6878,37.7227,31983.0
2021-05-27 13:30:00,43.16,43.24,43.08,43.23,26817.0,37.7227,37.7927,37.6528,37.7839,26817.0
2021-05-27 14:00:00,43.23,43.28,43.21,43.26,28881.0,37.7839,37.8276,37.7664,37.8101,28881.0
2021-05-27 14:30:00,43.27,43.31,43.21,43.25,28988.0,37.8189,37.8538,37.7664,37.8014,28988.0
2021-05-27 15:00:00,43.25,43.27,43.14,43.15,34153.0,37.8014,37.8189,37.7053,37.714,34153.0
2021-05-27 15:30:00,43.16,43.3,43.12,43.12,141380.0,37.7227,37.8451,37.6878,37.6878,141380.0
2021-05-28 09:30:00,43.69,43.84,43.12,43.5,159771.0,38.186,38.3171,37.6878,38.0199,159771.0
2021-05-28 10:00:00,43.44,43.44,43.12,43.17,28578.0,37.9675,37.9675,37.6878,37.7315,28578.0
2021-05-28 10:30:00,43.2,43.34,43.19,43.33,16912.0,37.7577,37.8801,37.749,37.8713,16912.0
2021-05-28 11:00:00,43.34,43.37,43.29,43.34,39492.0,37.8801,37.9063,37.8364,37.8801,39492.0
2021-05-28 11:30:00,43.34,43.36,43.31,43.34,22103.0,37.8801,37.8975,37.8538,37.8801,22103.0
2021-05-28 12:00:00,43.34,43.52,43.34,43.48,40230.0,37.8801,38.0374,37.8801,38.0024,40230.0
2021-05-28 12:30:00,43.48,43.51,43.45,43.46,15275.0,38.0024,38.0287,37.9762,37.985,15275.0
2021-05-28 13:00:00,43.46,43.54,43.44,43.52,23319.0,37.985,38.0549,37.9675,38.0374,23319.0
2021-05-28 13:30:00,43.54,43.61,43.52,43.58,31655.0,38.0549,38.1161,38.0374,38.0898,31655.0
2021-05-28 14:00:00,43.59,43.61,43.54,43.61,27679.0,38.0986,38.1161,38.0549,38.1161,27679.0
2021-05-28 14:30:00,43.6,43.65,43.58,43.61,26387.0,38.1073,38.151,38.0898,38.1161,26387.0
2021-05-28 15:00:00,43.62,43.7,43.6,43.69,26599.0,38.1248,38.1947,38.1073,38.186,26599.0
2021-05-28 15:30:00,43.68,43.7,43.63,43.63,123377.0,38.1772,38.1947,38.1335,38.1335,123377.0
2021-06-01 09:30:00,44.0,44.03,43.56,43.56,64182.0,38.4569,38.4831,38.0724,38.0724,64182.0
2021-06-01 10:00:00,43.56,43.57,43.13,43.21,90143.0,38.0724,38.0811,37.6965,37.7664,90143.0
2021-06-01 10:30:00,43.21,43.31,43.08,43.13,71648.0,37.7664,37.8538,37.6528,37.6965,71648.0
2021-06-01 11:00:00,43.12,43.14,42.98,43.05,67551.0,37.6878,37.7053,37.5654,37.6266,67551.0
2021-06-01 11:30:00,43.05,43.09,42.89,42.92,67132.0,37.6266,37.6616,37.4868,37.513,67132.0
2021-06-01 12:00:00,42.91,42.92,42.84,42.92,37583.0,37.5042,37.513,37.4431,37.513,37583.0
2021-06-01 12:30:00,42.92,42.98,42.91,42.93,29119.0,37.513,37.5654,37.5042,37.5217,29119.0
2021-06-01 13:00:00,42.92,42.93,42.75,42.82,55698.0,37.513,37.5217,37.3644,37.4256,55698.0
2021-06-01 13:30:00,42.82,42.85,42.75,42.76,33972.0,37.4256,37.4518,37.3644,37.3731,33972.0
2021-06-01 14:00:00,42.75,42.94,42.74,42.93,41565.0,37.3644,37.5305,37.3557,37.5217,41565.0
2021-06-01 14:30:00,42.93,43.09,42.92,43.09,27560.0,37.5217,37.6616,37.513,37.6616,27560.0
2021-06-01 15:00:00,43.09,43.15,43.03,43.09,47816.0,37.6616,37.714,37.6091,37.6616,47816.0
2021-06-01 15:30:00,43.09,43.38,43.02,43.07,241853.0,37.6616,37.915,37.6004,37.6441,241853.0
2021-06-02 09:30:00,43.08,43.21,42.72,42.75,55783.0,37.6528,37.7664,37.3382,37.3644,55783.0
2021-06-02 10:00:00,42.75,42.84,42.63,42.84,45288.0,37.3644,37.4431,37.2595,37.4431,45288.0
2021-06-02 10:30:00,42.84,42.96,42.77,42.94,44196.0,37.4431,37.5479,37.3819,37.5305,44196.0
2021-06-02 11:00:00,42.94,43.0,42.93,42.96,40926.0,37.5305,37.5829,37.5217,37.5479,40926.0
2021-06-02 11:30:00,42.96,43.0,42.91,42.92,28368.0,37.5479,37.5829,37.5042,37.513,28368.0
2021-06-02 12:00:00,42.93,42.97,42.91,42.93,41013.0,37.5217,37.5567,37.5042,37.5217,41013.0
2021-06-02 12:30:00,42.93,43.0,42.87,42.99,22296.0,37.5217,37.5829,37.4693,37.5742,22296.0
2021-06-02 13:00:00,42.99,43.0,42.9,42.98,32510.0,37.5742,37.5829,37.4955,37.5654,32510.0
2021-06-02 13:30:00,42.98,43.08,42.97,43.08,22221.0,37.5654,37.6528,37.5567,37.6528,22221.0
2021-06-02 14:00:00,43.07,43.16,43.07,43.15,26640.0,37.6441,37.7227,37.6441,37.714,26640.0
2021-06-02 14:30:00,43.16,43.24,43.15,43.23,22987.0,37.7227,37.7927,37.714,37.7839,22987.0
2021-06-02 15:00:00,43.23,43.26,43.18,43.23,34433.0,37.7839,37.8101,37.7402,37.7839,34433.0
2021-06-02 15:30:00,43.22,43.23,43.11,43.15,102466.0,37.7752,37.7839,37.679,37.714,102466.0
2021-06-03 09:30:00,44.11,44.12,42.46,42.62,46612.0,38.5531,38.5618,37.1109,37.2508,46612.0
2021-06-03 10:00:00,42.63,42.8,42.61,42.8,34912.0,37.2595,37.4081,37.242,37.4081,34912.0
2021-06-03 10:30:00,42.79,43.08,42.79,43.08,20912.0,37.3994,37.6528,37.3994,37.6528,20912.0
2021-06-03 11:00:00,43.08,43.11,43.0,43.08,29765.0,37.6528,37.679,37.5829,37.6528,29765.0
2021-06-03 11:30:00,43.07,43.1,43.02,43.1,29576.0,37.6441,37.6703,37.6004,37.6703,29576.0
2021-06-03 12:00:00,43.1,43.18,43.07,43.14,16346.0,37.6703,37.7402,37.6441,37.7053,16346.0
2021-06-03 12:30:00,43.15,43.16,43.06,43.1,24033.0,37.714,37.7227,37.6353,37.6703,24033.0
2021-06-03 13:00:00,43.11,43.19,43.01,43.18,26912.0,37.679,37.749,37.5916,37.7402,26912.0
2021-06-03 13:30:00,43.17,43.19,43.09,43.1,18805.0,37.7315,37.749,37.6616,37.6703,18805.0
2021-06-03 14:00:00,43.09,43.13,43.06,43.13,11625.0,37.6616,37.6965,37.6353,37.6965,11625.0
2021-06-03 14:30:00,43.12,43.15,43.08,43.13,21064.0,37.6878,37.714,37.6528,37.6965,21064.0
2021-06-03 15:00:00,43.13,43.17,43.06,43.13,35397.0,37.6965,37.7315,37.6353,37.6965,35397.0
2021-06-03 15:30:00,43.13,43.13,42.92,43.06,188311.0,37.6965,37.6965,37.513,37.6353,188311.0
2021-06-04 09:30:00,43.16,43.33,42.82,42.97,40482.0,37.7227,37.8713,37.4256,37.5567,40482.0
2021-06-04 10:00:00,42.98,42.99,42.86,42.89,29796.0,37.5654,37.5742,37.4605,37.4868,29796.0
2021-06-04 10:30:00,42.9,43.02,42.87,42.96,24583.0,37.4955,37.6004,37.4693,37.5479,24583.0
2021-06-04 11:00:00,42.97,43.05,42.9,42.93,53543.0,37.5567,37.6266,37.4955,37.5217,53543.0
2021-06-04 11:30:00,42.92,42.93,42.8,42.8,14847.0,37.513,37.5217,37.4081,37.4081,14847.0
2021-06-04 12:00:00,42.8,42.81,42.7,42.73,20332.0,37.4081,37.4168,37.3207,37.3469,20332.0
2021-06-04 12:30:00,42.74,42.78,42.69,42.78,23198.0,37.3557,37.3906,37.312,37.3906,23198.0
2021-06-04 13:00:00,42.76,42.85,42.73,42.84,20260.0,37.3731,37.4518,37.3469,37.4431,20260.0
2021-06-04 13:30:00,42.84,42.87,42.82,42.87,53397.0,37.4431,37.4693,37.4256,37.4693,53397.0
2021-06-04 14:00:00,42.87,43.08,42.86,43.0,113427.0,37.4693,37.6528,37.4605,37.5829,113427.0
2021-06-04 14:30:00,43.0,43.13,42.95,43.1,37553.0,37.5829,37.6965,37.5392,37.6703,37553.0
2021-06-04 15:00:00,43.1,43.19,43.1,43.15,35116.0,37.6703,37.749,37.6703,37.714,35116.0
2021-06-04 15:30:00,43.14,43.33,43.08,43.32,213032.0,37.7053,37.8713,37.6528,37.8626,213032.0
2021-06-07 09:30:00,43.91,43.98,43.42,43.85,91653.0,38.3783,38.4394,37.95,38.3258,91653.0
2021-06-07 10:00:00,43.86,43.88,43.71,43.88,60955.0,38.3346,38.352,38.2035,38.352,60955.0
2021-06-07 10:30:00,43.87,44.18,43.85,44.11,132162.0,38.3433,38.6142,38.3258,38.5531,132162.0
2021-06-07 11:00:00,44.1,44.13,44.05,44.08,84641.0,38.5443,38.5705,38.5006,38.5268,84641.0
2021-06-07 11:30:00,44.1,44.1,43.98,44.07,37226.0,38.5443,38.5443,38.4394,38.5181,37226.0
2021-06-07 12:00:00,44.07,44.12,44.04,44.08,37072.0,38.5181,38.5618,38.4919,38.5268,37072.0
2021-06-07 12:30:00,44.08,44.1,43.96,43.98,47478.0,38.5268,38.5443,38.422,38.4394,47478.0
2021-06-07 13:00:00,43.99,44.0,43.84,43.85,36355.0,38.4482,38.4569,38.3171,38.3258,36355.0
2021-06-07 13:30:00,43.85,43.87,43.75,43.83,44282.0,38.3258,38.3433,38.2384,38.3083,44282.0
2021-06-07 14:00:00,43.83,43.83,43.7,43.72,32897.0,38.3083,38.3083,38.1947,38.2122,32897.0
2021-06-07 14:30:00,43.71,43.72,43.57,43.57,74837.0,38.2035,38.2122,38.0811,38.0811,74837.0
2021-06-07 15:00:00,43.58,43.59,43.48,43.5,72291.0,38.0898,38.0986,38.0024,38.0199,72291.0
2021-06-07 15:30:00,43.5,43.51,43.45,43.49,159783.0,38.0199,38.0287,37.9762,38.0112,159783.0
2021-06-08 09:30:00,43.53,43.71,43.39,43.47,184777.0,38.0461,38.2035,37.9238,37.9937,184777.0
2021-06-08 10:00:00,43.48,43.91,43.47,43.9,78281.0,38.0024,38.3783,37.9937,38.3695,78281.0
2021-06-08 10:30:00,43.89,44.04,43.85,44.01,109565.0,38.3608,38.4919,38.3258,38.4657,109565.0
2021-06-08 11:00:00,44.01,44.16,44.01,44.03,50052.0,38.4657,38.5968,38.4657,38.4831,50052.0
2021-06-08 11:30:00,44.03,44.34,43.98,44.32,190146.0,38.4831,38.7541,38.4394,38.7366,190146.0
2021-06-08 12:00:00,44.32,44.44,44.31,44.4,38806.0,38.7366,38.8415,38.7279,38.8065,38806.0
2021-06-08 12:30:00,44.4,44.4,44.3,44.34,41869.0,38.8065,38.8065,38.7191,38.7541,41869.0
2021-06-08 13:00:00,44.32,44.37,44.28,44.3,41367.0,38.7366,38.7803,38.7016,38.7191,41367.0
2021-06-08 13:30:00,44.29,44.33,44.23,44.24,70378.0,38.7104,38.7454,38.6579,38.6667,70378.0
2021-06-08 14:00:00,44.24,44.36,44.22,44.36,43280.0,38.6667,38.7716,38.6492,38.7716,43280.0
2021-06-08 14:30:00,44.37,44.44,44.31,44.44,64781.0,38.7803,38.8415,38.7279,38.8415,64781.0
2021-06-08 15:00:00,44.43,44.46,44.38,44.45,55375.0,38.8328,38.859,38.7891,38.8502,55375.0
2021-06-08 15:30:00,44.44,44.49,44.3,44.32,355793.0,38.8415,38.8852,38.7191,38.7366,355793.0
2021-06-09 09:30:00,44.44,44.45,43.76,43.87,56969.0,38.8415,38.8502,38.2472,38.3433,56969.0
2021-06-09 10:00:00,43.89,43.93,43.78,43.78,23565.0,38.3608,38.3957,38.2646,38.2646,23565.0
2021-06-09 10:30:00,43.78,43.86,43.73,43.76,26294.0,38.2646,38.3346,38.2209,38.2472,26294.0
2021-06-09 11:00:00,43.76,43.83,43.68,43.83,33165.0,38.2472,38.3083,38.1772,38.3083,33165.0
2021-06-09 11:30:00,43.84,43.94,43.8,43.88,34335.0,38.3171,38.4045,38.2821,38.352,34335.0
2021-06-09 12:00:00,43.9,43.9,43.85,43.87,14912.0,38.3695,38.3695,38.3258,38.3433,14912.0
2021-06-09 12:30:00,43.88,43.88,43.72,43.77,29743.0,38.352,38.352,38.2122,38.2559,29743.0
2021-06-09 13:00:00,43.78,43.87,43.76,43.85,31586.0,38.2646,38.3433,38.2472,38.3258,31586.0
2021-06-09 13:30:00,43.85,43.88,43.73,43.88,45167.0,38.3258,38.352,38.2209,38.352,45167.0
2021-06-09 14:00:00,43.89,44.0,43.87,43.99,43554.0,38.3608,38.4569,38.3433,38.4482,43554.0
2021-06-09 14:30:00,43.99,44.0,43.94,43.98,42616.0,38.4482,38.4569,38.4045,38.4394,42616.0
2021-06-09 15:00:00,43.97,44.0,43.87,43.87,38704.0,38.4307,38.4569,38.3433,38.3433,38704.0
2021-06-09 15:30:00,43.88,43.88,43.71,43.75,114943.0,38.352,38.352,38.2035,38.2384,114943.0
2021-06-10 09:30:00,44.1,44.22,43.93,43.93,32440.0,38.5443,38.6492,38.3957,38.3957,32440.0
2021-06-10 10:00:00,43.92,43.99,43.82,43.84,22670.0,38.387,38.4482,38.2996,38.3171,22670.0
2021-06-10 10:30:00,43.85,43.86,43.63,43.73,23497.0,38.3258,38.3346,38.1335,38.2209,23497.0
2021-06-10 11:00:00,43.72,43.81,43.72,43.79,18002.0,38.2122,38.2909,38.2122,38.2734,18002.0
2021-06-10 11:30:00,43.79,43.82,43.73,43.82,13637.0,38.2734,38.2996,38.2209,38.2996,13637.0
2021-06-10 12:00:00,43.86,43.9,43.82,43.84,13287.0,38.3346,38.3695,38.2996,38.3171,13287.0
2021-06-10 12:30:00,43.84,43.89,43.81,43.89,16478.0,38.3171,38.3608,38.2909,38.3608,16478.0
2021-06-10 13:00:00,43.89,43.91,43.86,43.86,13504.0,38.3608,38.3783,38.3346,38.3346,13504.0
2021-06-10 13:30:00,43.87,43.91,43.85,43.9,13593.0,38.3433,38.3783,38.3258,38.3695,13593.0
2021-06-10 14:00:00,43.92,43.93,43.88,43.92,12498.0,38.387,38.3957,38.352,38.387,12498.0
2021-06-10 14:30:00,43.93,44.19,43.92,44.19,90074.0,38.3957,38.623,38.387,38.623,90074.0
2021-06-10 15:00:00,44.2,44.24,44.13,44.16,112200.0,38.6317,38.6667,38.5705,38.5968,112200.0
2021-06-10 15:30:00,44.16,44.19,44.0,44.01,182214.0,38.5968,38.623,38.4569,38.4657,182214.0
2021-06-11 09:30:00,44.25,44.31,44.08,44.15,42087.0,38.6754,38.7279,38.5268,38.588,42087.0
2021-06-11 10:00:00,44.17,44.26,44.03,44.05,23697.0,38.6055,38.6842,38.4831,38.5006,23697.0
2021-06-11 10:30:00,44.06,44.08,44.0,44.06,15174.0,38.5094,38.5268,38.4569,38.5094,15174.0
2021-06-11 11:00:00,44.05,44.15,44.03,44.12,23002.0,38.5006,38.588,38.4831,38.5618,23002.0
2021-06-11 11:30:00,44.12,44.16,44.11,44.12,19013.0,38.5618,38.5968,38.5531,38.5618,19013.0
2021-06-11 12:00:00,44.13,44.18,44.1,44.1,8214.0,38.5705,38.6142,38.5443,38.5443,8214.0
2021-06-11 12:30:00,44.11,44.15,44.04,44.09,27425.0,38.5531,38.588,38.4919,38.5356,27425.0
2021-06-11 13:00:00,44.09,44.12,44.08,44.11,14450.0,38.5356,38.5618,38.5268,38.5531,14450.0
2021-06-11 13:30:00,44.1,44.11,44.06,44.08,13035.0,38.5443,38.5531,38.5094,38.5268,13035.0
2021-06-11 14:00:00,44.08,44.08,44.05,44.06,15894.0,38.5268,38.5268,38.5006,38.5094,15894.0
2021-06-11 14:30:00,44.07,44.16,44.06,44.15,15300.0,38.5181,38.5968,38.5094,38.588,15300.0
2021-06-11 15:00:00,44.15,44.21,44.12,44.19,20226.0,38.588,38.6405,38.5618,38.623,20226.0
2021-06-11 15:30:00,44.18,44.23,44.01,44.22,141886.0,38.6142,38.6579,38.4657,38.6492,141886.0
2021-06-14 09:30:00,44.18,44.32,44.06,44.07,28130.0,38.6142,38.7366,38.5094,38.5181,28130.0
2021-06-14 10:00:00,44.09,44.23,44.06,44.18,16234.0,38.5356,38.6579,38.5094,38.6142,16234.0
2021-06-14 10:30:00,44.17,44.17,44.02,44.09,30195.0,38.6055,38.6055,38.4744,38.5356,30195.0
2021-06-14 11:00:00,44.07,44.14,43.9,43.94,24305.0,38.5181,38.5793,38.3695,38.4045,24305.0
2021-06-14 11:30:00,43.94,43.94,43.85,43.87,18664.0,38.4045,38.4045,38.3258,38.3433,18664.0
2021-06-14 12:00:00,43.88,43.92,43.85,43.9,21170.0,38.352,38.387,38.3258,38.3695,21170.0
2021-06-14 12:30:00,43.89,43.89,43.81,43.82,11242.0,38.3608,38.3608,38.2909,38.2996,11242.0
2021-06-14 13:00:00,43.83,43.85,43.81,43.82,17321.0,38.3083,38.3258,38.2909,38.2996,17321.0
2021-06-14 13:30:00,43.82,43.82,43.69,43.73,25070.0,38.2996,38.2996,38.186,38.2209,25070.0
2021-06-14 14:00:00,43.73,43.73,43.59,43.59,33866.0,38.2209,38.2209,38.0986,38.0986,33866.0
2021-06-14 14:30:00,43.59,43.6,43.53,43.55,29348.0,38.0986,38.1073,38.0461,38.0636,29348.0
2021-06-14 15:00:00,43.55,43.57,43.51,43.55,56035.0,38.0636,38.0811,38.0287,38.0636,56035.0
2021-06-14 15:30:00,43.55,43.62,43.43,43.57,219993.0,38.0636,38.1248,37.9587,38.0811,219993.0
2021-06-15 09:30:00,43.73,43.99,43.68,43.95,46653.0,38.2209,38.4482,38.1772,38.4132,46653.0
2021-06-15 10:00:00,43.92,43.99,43.83,43.91,19968.0,38.387,38.4482,38.3083,38.3783,19968.0
2021-06-15 10:30:00,43.91,43.99,43.9,43.97,13103.0,38.3783,38.4482,38.3695,38.4307,13103.0
2021-06-15 11:00:00,43.96,44.03,43.94,43.99,18366.0,38.422,38.4831,38.4045,38.4482,18366.0
2021-06-15 11:30:00,43.98,43.98,43.77,43.83,16166.0,38.4394,38.4394,38.2559,38.3083,16166.0
2021-06-15 12:00:00,43.83,43.97,43.83,43.96,16966.0,38.3083,38.4307,38.3083,38.422,16966.0
2021-06-15 12:30:00,43.96,44.15,43.93,44.15,20107.0,38.422,38.588,38.3957,38.588,20107.0
2021-06-15 13:00:00,44.14,44.23,44.13,44.18,18964.0,38.5793,38.6579,38.5705,38.6142,18964.0
2021-06-15 13:30:00,44.18,44.43,44.18,44.4,28532.0,38.6142,38.8328,38.6142,38.8065,28532.0
2021-06-15 14:00:00,44.41,44.55,44.4,44.46,60467.0,38.8153,38.9376,38.8065,38.859,60467.0
2021-06-15 14:30:00,44.46,44.63,44.45,44.63,71927.0,38.859,39.0076,38.8502,39.0076,71927.0
2021-06-15 15:00:00,44.61,44.62,44.48,44.56,133989.0,38.9901,38.9988,38.8765,38.9464,133989.0
2021-06-15 15:30:00,44.57,44.59,44.29,44.3,184445.0,38.9551,38.9726,38.7104,38.7191,184445.0
2021-06-16 09:30:00,44.37,44.81,44.36,44.59,126354.0,38.7803,39.1649,38.7716,38.9726,126354.0
2021-06-16 10:00:00,44.57,44.65,44.49,44.53,46824.0,38.9551,39.025,38.8852,38.9202,46824.0
2021-06-16 10:30:00,44.55,44.76,44.55,44.75,41794.0,38.9376,39.1212,38.9376,39.1124,41794.0
2021-06-16 11:00:00,44.73,45.02,44.73,44.98,65526.0,39.095,39.3484,39.095,39.3135,65526.0
2021-06-16 11:30:00,44.98,45.13,44.97,45.13,47902.0,39.3135,39.4446,39.3047,39.4446,47902.0
2021-06-16 12:00:00,45.13,45.17,44.92,44.95,55412.0,39.4446,39.4795,39.261,39.2872,55412.0
2021-06-16 12:30:00,44.94,44.95,44.81,44.89,35022.0,39.2785,39.2872,39.1649,39.2348,35022.0
2021-06-16 13:00:00,44.88,44.89,44.81,44.81,40074.0,39.2261,39.2348,39.1649,39.1649,40074.0
2021-06-16 13:30:00,44.8,44.97,44.8,44.94,113528.0,39.1561,39.3047,39.1561,39.2785,113528.0
2021-06-16 14:00:00,44.89,45.27,44.62,45.21,145074.0,39.2348,39.5669,38.9988,39.5145,145074.0
2021-06-16 14:30:00,45.22,45.22,44.65,44.7,157859.0,39.5232,39.5232,39.025,39.0687,157859.0
2021-06-16 15:00:00,44.69,45.06,44.65,44.94,62562.0,39.06,39.3834,39.025,39.2785,62562.0
2021-06-16 15:30:00,44.94,45.22,44.86,45.07,482208.0,39.2785,39.5232,39.2086,39.3921,482208.0
2021-06-17 09:30:00,45.22,45.64,45.13,45.18,114390.0,39.5232,39.8903,39.4446,39.4883,114390.0
2021-06-17 10:00:00,45.17,45.21,44.77,44.93,38254.0,39.4795,39.5145,39.1299,39.2698,38254.0
2021-06-17 10:30:00,44.94,45.01,44.84,44.84,19899.0,39.2785,39.3397,39.1911,39.1911,19899.0
2021-06-17 11:00:00,44.85,44.87,44.42,44.44,62834.0,39.1998,39.2173,38.824,38.8415,62834.0
2021-06-17 11:30:00,44.42,44.5,44.07,44.07,29948.0,38.824,38.8939,38.5181,38.5181,29948.0
2021-06-17 12:00:00,44.07,44.08,43.92,44.04,72260.0,38.5181,38.5268,38.387,38.4919,72260.0
2021-06-17 12:30:00,44.03,44.31,44.01,44.27,49838.0,38.4831,38.7279,38.4657,38.6929,49838.0
2021-06-17 13:00:00,44.33,44.51,44.31,44.49,26640.0,38.7454,38.9027,38.7279,38.8852,26640.0
2021-06-17 13:30:00,44.49,44.6,44.46,44.5,22556.0,38.8852,38.9813,38.859,38.8939,22556.0
2021-06-17 14:00:00,44.5,44.52,44.44,44.49,14810.0,38.8939,38.9114,38.8415,38.8852,14810.0
2021-06-17 14:30:00,44.48,44.57,44.43,44.53,19960.0,38.8765,38.9551,38.8328,38.9202,19960.0
2021-06-17 15:00:00,44.53,44.75,44.5,44.75,62228.0,38.9202,39.1124,38.8939,39.1124,62228.0
2021-06-17 15:30:00,44.77,44.87,44.69,44.82,159958.0,39.1299,39.2173,39.06,39.1736,159958.0
2021-06-18 09:30:00,44.22,44.47,44.1,44.29,45119.0,38.6492,38.8677,38.5443,38.7104,45119.0
2021-06-18 10:00:00,44.3,44.3,44.06,44.12,19491.0,38.7191,38.7191,38.5094,38.5618,19491.0
2021-06-18 10:30:00,44.09,44.25,44.05,44.21,18673.0,38.5356,38.6754,38.5006,38.6405,18673.0
2021-06-18 11:00:00,44.22,44.27,44.14,44.21,18759.0,38.6492,38.6929,38.5793,38.6405,18759.0
2021-06-18 11:30:00,44.24,44.43,44.22,44.36,48246.0,38.6667,38.8328,38.6492,38.7716,48246.0
2021-06-18 12:00:00,44.32,44.38,44.28,44.34,12611.0,38.7366,38.7891,38.7016,38.7541,12611.0
2021-06-18 12:30:00,44.36,44.38,44.2,44.2,24857.0,38.7716,38.7891,38.6317,38.6317,24857.0
2021-06-18 13:00:00,44.2,44.31,44.2,44.26,25857.0,38.6317,38.7279,38.6317,38.6842,25857.0
2021-06-18 13:30:00,44.25,44.29,44.2,44.26,14408.0,38.6754,38.7104,38.6317,38.6842,14408.0
2021-06-18 14:00:00,44.27,44.32,44.24,44.32,14175.0,38.6929,38.7366,38.6667,38.7366,14175.0
2021-06-18 14:30:00,44.32,44.32,44.12,44.14,24344.0,38.7366,38.7366,38.5618,38.5793,24344.0
2021-06-18 15:00:00,44.13,44.34,44.11,44.29,24364.0,38.5705,38.7541,38.5531,38.7104,24364.0
2021-06-18 15:30:00,44.29,44.46,44.11,44.15,206046.0,38.7104,38.859,38.5531,38.588,206046.0
2021-06-21 09:30:00,44.7,44.78,44.48,44.66,49432.0,39.0687,39.1387,38.8765,39.0338,49432.0
2021-06-21 10:00:00,44.69,44.82,44.65,44.77,45860.0,39.06,39.1736,39.025,39.1299,45860.0
2021-06-21 10:30:00,44.77,45.04,44.76,45.02,28330.0,39.1299,39.3659,39.1212,39.3484,28330.0
2021-06-21 11:00:00,45.01,45.06,44.87,45.0,23388.0,39.3397,39.3834,39.2173,39.3309,23388.0
2021-06-21 11:30:00,45.01,45.15,45.01,45.12,19183.0,39.3397,39.462,39.3397,39.4358,19183.0
2021-06-21 12:00:00,45.12,45.22,45.11,45.18,17489.0,39.4358,39.5232,39.4271,39.4883,17489.0
2021-06-21 12:30:00,45.17,45.24,45.16,45.19,25481.0,39.4795,39.5407,39.4708,39.497,25481.0
2021-06-21 13:00:00,45.19,45.21,45.11,45.12,38345.0,39.497,39.5145,39.4271,39.4358,38345.0
2021-06-21 13:30:00,45.13,45.23,45.12,45.22,27144.0,39.4446,39.532,39.4358,39.5232,27144.0
2021-06-21 14:00:00,45.23,45.25,45.18,45.23,25440.0,39.532,39.5494,39.4883,39.532,25440.0
2021-06-21 14:30:00,45.23,45.26,45.12,45.13,52955.0,39.532,39.5582,39.4358,39.4446,52955.0
2021-06-21 15:00:00,45.13,45.13,44.98,45.05,63662.0,39.4446,39.4446,39.3135,39.3746,63662.0
2021-06-21 15:30:00,45.06,45.17,45.01,45.15,126941.0,39.3834,39.4795,39.3397,39.462,126941.0
2021-06-22 09:30:00,45.18,45.31,44.98,45.08,55090.0,39.4883,39.6019,39.3135,39.4009,55090.0
2021-06-22 10:00:00,45.12,45.18,44.98,45.13,27457.0,39.4358,39.4883,39.3135,39.4446,27457.0
2021-06-22 10:30:00,45.13,45.39,45.08,45.39,22440.0,39.4446,39.6718,39.4009,39.6718,22440.0
2021-06-22 11:00:00,45.38,45.56,45.34,45.53,72358.0,39.6631,39.8204,39.6281,39.7942,72358.0
2021-06-22 11:30:00,45.54,45.56,45.39,45.39,17757.0,39.8029,39.8204,39.6718,39.6718,17757.0
2021-06-22 12:00:00,45.39,45.49,45.39,45.48,20142.0,39.6718,39.7592,39.6718,39.7505,20142.0
2021-06-22 12:30:00,45.48,45.51,45.45,45.49,22029.0,39.7505,39.7767,39.7243,39.7592,22029.0
2021-06-22 13:00:00,45.53,45.56,45.51,45.53,18011.0,39.7942,39.8204,39.7767,39.7942,18011.0
2021-06-22 13:30:00,45.53,45.56,45.51,45.55,22952.0,39.7942,39.8204,39.7767,39.8117,22952.0
2021-06-22 14:00:00,45.55,45.56,45.49,45.51,20576.0,39.8117,39.8204,39.7592,39.7767,20576.0
2021-06-22 14:30:00,45.5,45.64,45.47,45.63,90888.0,39.768,39.8903,39.7417,39.8816,90888.0
2021-06-22 15:00:00,45.63,45.71,45.62,45.71,31473.0,39.8816,39.9515,39.8728,39.9515,31473.0
2021-06-22 15:30:00,45.7,45.71,45.51,45.55,101968.0,39.9428,39.9515,39.7767,39.8117,101968.0
2021-06-23 09:30:00,45.63,45.99,45.58,45.99,38068.0,39.8816,40.1962,39.8379,40.1962,38068.0
2021-06-23 10:00:00,45.98,46.12,45.88,46.12,25856.0,40.1875,40.3098,40.1001,40.3098,25856.0
2021-06-23 10:30:00,46.1,46.25,46.01,46.22,89829.0,40.2924,40.4235,40.2137,40.3972,89829.0
2021-06-23 11:00:00,46.23,46.25,46.11,46.13,33368.0,40.406,40.4235,40.3011,40.3186,33368.0
2021-06-23 11:30:00,46.15,46.26,46.11,46.22,28226.0,40.3361,40.4322,40.3011,40.3972,28226.0
2021-06-23 12:00:00,46.21,46.26,46.14,46.25,28890.0,40.3885,40.4322,40.3273,40.4235,28890.0
2021-06-23 12:30:00,46.25,46.34,46.24,46.27,62426.0,40.4235,40.5021,40.4147,40.441,62426.0
2021-06-23 13:00:00,46.3,46.36,46.29,46.32,29708.0,40.4672,40.5196,40.4584,40.4847,29708.0
2021-06-23 13:30:00,46.32,46.45,46.31,46.41,31808.0,40.4847,40.5983,40.4759,40.5633,31808.0
2021-06-23 14:00:00,46.41,46.5,46.35,46.46,45987.0,40.5633,40.642,40.5109,40.607,45987.0
2021-06-23 14:30:00,46.46,46.47,46.37,46.43,28232.0,40.607,40.6158,40.5284,40.5808,28232.0
2021-06-23 15:00:00,46.43,46.43,46.33,46.37,54172.0,40.5808,40.5808,40.4934,40.5284,54172.0
2021-06-23 15:30:00,46.36,46.38,46.2,46.26,188534.0,40.5196,40.5371,40.3798,40.4322,188534.0
2021-06-24 09:30:00,46.34,46.57,46.32,46.48,98481.0,40.5021,40.7032,40.4847,40.6245,98481.0
2021-06-24 10:00:00,46.49,46.55,46.37,46.55,91201.0,40.6332,40.6857,40.5284,40.6857,91201.0
2021-06-24 10:30:00,46.54,46.64,46.32,46.41,130616.0,40.6769,40.7643,40.4847,40.5633,130616.0
2021-06-24 11:00:00,46.42,46.5,46.36,46.5,63988.0,40.5721,40.642,40.5196,40.642,63988.0
2021-06-24 11:30:00,46.5,46.5,46.26,46.27,50587.0,40.642,40.642,40.4322,40.441,50587.0
2021-06-24 12:00:00,46.28,46.35,46.25,46.27,28613.0,40.4497,40.5109,40.4235,40.441,28613.0
2021-06-24 12:30:00,46.27,46.33,46.25,46.33,28475.0,40.441,40.4934,40.4235,40.4934,28475.0
2021-06-24 13:00:00,46.32,46.37,46.29,46.36,44411.0,40.4847,40.5284,40.4584,40.5196,44411.0
2021-06-24 13:30:00,46.36,46.47,46.33,46.34,36846.0,40.5196,40.6158,40.4934,40.5021,36846.0
2021-06-24 14:00:00,46.34,46.5,46.33,46.48,38625.0,40.5021,40.642,40.4934,40.6245,38625.0
2021-06-24 14:30:00,46.48,46.5,46.38,46.44,44047.0,40.6245,40.642,40.5371,40.5895,44047.0
2021-06-24 15:00:00,46.44,46.51,46.41,46.43,78924.0,40.5895,40.6507,40.5633,40.5808,78924.0
2021-06-24 15:30:00,46.44,46.51,46.22,46.27,231004.0,40.5895,40.6507,40.3972,40.441,231004.0
2021-06-25 09:30:00,45.82,46.97,45.52,46.68,137623.0,40.0476,41.0528,39.7854,40.7993,137623.0
2021-06-25 10:00:00,46.66,46.9,46.61,46.74,59575.0,40.7818,40.9916,40.7381,40.8517,59575.0
2021-06-25 10:30:00,46.75,46.83,46.73,46.8,51310.0,40.8605,40.9304,40.843,40.9042,51310.0
2021-06-25 11:00:00,46.8,46.97,46.8,46.94,54639.0,40.9042,41.0528,40.9042,41.0265,54639.0
2021-06-25 11:30:00,46.95,47.03,46.86,46.94,51513.0,41.0353,41.1052,40.9566,41.0265,51513.0
2021-06-25 12:00:00,46.93,47.12,46.88,46.97,45289.0,41.0178,41.1839,40.9741,41.0528,45289.0
2021-06-25 12:30:00,46.95,47.11,46.94,47.01,53661.0,41.0353,41.1751,41.0265,41.0877,53661.0
2021-06-25 13:00:00,47.0,47.05,46.98,47.03,51984.0,41.079,41.1227,41.0615,41.1052,51984.0
2021-06-25 13:30:00,47.02,47.06,46.97,47.01,54620.0,41.0965,41.1314,41.0528,41.0877,54620.0
2021-06-25 14:00:00,47.02,47.26,47.01,47.22,49079.0,41.0965,41.3062,41.0877,41.2713,49079.0
2021-06-25 14:30:00,47.23,47.26,47.06,47.09,66022.0,41.28,41.3062,41.1314,41.1576,66022.0
2021-06-25 15:00:00,47.1,47.18,46.99,47.02,93276.0,41.1664,41.2363,41.0702,41.0965,93276.0
2021-06-25 15:30:00,47.01,47.21,46.9,46.97,255600.0,41.0877,41.2625,40.9916,41.0528,255600.0
2021-06-28 09:30:00,47.1,47.28,46.24,46.4,87344.0,41.1664,41.3237,40.4147,40.5546,87344.0
2021-06-28 10:00:00,46.37,46.44,46.23,46.42,42050.0,40.5284,40.5895,40.406,40.5721,42050.0
2021-06-28 10:30:00,46.42,46.46,46.39,46.39,26496.0,40.5721,40.607,40.5458,40.5458,26496.0
2021-06-28 11:00:00,46.4,46.55,46.36,46.55,52208.0,40.5546,40.6857,40.5196,40.6857,52208.0
2021-06-28 11:30:00,46.53,46.57,46.45,46.53,32798.0,40.6682,40.7032,40.5983,40.6682,32798.0
2021-06-28 12:00:00,46.53,46.57,46.44,46.46,23652.0,40.6682,40.7032,40.5895,40.607,23652.0
2021-06-28 12:30:00,46.45,46.55,46.42,46.54,21728.0,40.5983,40.6857,40.5721,40.6769,21728.0
2021-06-28 13:00:00,46.53,46.53,46.43,46.43,24705.0,40.6682,40.6682,40.5808,40.5808,24705.0
2021-06-28 13:30:00,46.43,46.65,46.41,46.65,21854.0,40.5808,40.7731,40.5633,40.7731,21854.0
2021-06-28 14:00:00,46.65,46.78,46.64,46.73,24461.0,40.7731,40.8867,40.7643,40.843,24461.0
2021-06-28 14:30:00,46.73,46.78,46.67,46.71,28559.0,40.843,40.8867,40.7906,40.8255,28559.0
2021-06-28 15:00:00,46.72,46.76,46.63,46.7,37909.0,40.8343,40.8692,40.7556,40.8168,37909.0
2021-06-28 15:30:00,46.7,46.85,46.65,46.83,142772.0,40.8168,40.9479,40.7731,40.9304,142772.0
2021-06-29 09:30:00,47.02,47.12,46.59,46.63,51222.0,41.0965,41.1839,40.7206,40.7556,51222.0
2021-06-29 10:00:00,46.65,46.7,46.55,46.66,35001.0,40.7731,40.8168,40.6857,40.7818,35001.0
2021-06-29 10:30:00,46.66,46.74,46.6,46.68,39619.0,40.7818,40.8517,40.7294,40.7993,39619.0
2021-06-29 11:00:00,46.68,46.69,46.56,46.67,25169.0,40.7993,40.808,40.6944,40.7906,25169.0
2021-06-29 11:30:00,46.66,46.7,46.59,46.69,31738.0,40.7818,40.8168,40.7206,40.808,31738.0
2021-06-29 12:00:00,46.68,46.73,46.64,46.66,23439.0,40.7993,40.843,40.7643,40.7818,23439.0
2021-06-29 12:30:00,46.65,46.65,46.59,46.62,18145.0,40.7731,40.7731,40.7206,40.7469,18145.0
2021-06-29 13:00:00,46.61,46.76,46.61,46.74,33717.0,40.7381,40.8692,40.7381,40.8517,33717.0
2021-06-29 13:30:00,46.72,46.91,46.68,46.9,33514.0,40.8343,41.0003,40.7993,40.9916,33514.0
2021-06-29 14:00:00,46.9,46.93,46.82,46.82,43067.0,40.9916,41.0178,40.9217,40.9217,43067.0
2021-06-29 14:30:00,46.82,46.84,46.67,46.76,46649.0,40.9217,40.9391,40.7906,40.8692,46649.0
2021-06-29 15:00:00,46.76,46.79,46.73,46.76,25502.0,40.8692,40.8954,40.843,40.8692,25502.0
2021-06-29 15:30:00,46.77,46.85,46.69,46.82,74737.0,40.878,40.9479,40.808,40.9217,74737.0
2021-06-30 09:30:00,46.78,46.81,46.47,46.51,40699.0,40.8867,40.9129,40.6158,40.6507,40699.0
2021-06-30 10:00:00,46.47,46.5,46.3,46.32,50492.0,40.6158,40.642,40.4672,40.4847,50492.0
2021-06-30 10:30:00,46.33,46.53,46.33,46.5,34859.0,40.4934,40.6682,40.4934,40.642,34859.0
2021-06-30 11:00:00,46.52,46.56,46.45,46.55,24636.0,40.6595,40.6944,40.5983,40.6857,24636.0
2021-06-30 11:30:00,46.55,46.57,46.41,46.48,45860.0,40.6857,40.7032,40.5633,40.6245,45860.0
2021-06-30 12:00:00,46.48,46.54,46.45,46.53,69477.0,40.6245,40.6769,40.5983,40.6682,69477.0
2021-06-30 12:30:00,46.54,46.66,46.53,46.57,39978.0,40.6769,40.7818,40.6682,40.7032,39978.0
2021-06-30 13:00:00,46.56,46.56,46.45,46.54,55786.0,40.6944,40.6944,40.5983,40.6769,55786.0
2021-06-30 13:30:00,46.54,46.59,46.46,46.47,42533.0,40.6769,40.7206,40.607,40.6158,42533.0
2021-06-30 14:00:00,46.47,46.5,46.39,46.39,37775.0,40.6158,40.642,40.5458,40.5458,37775.0
2021-06-30 14:30:00,46.4,46.41,46.28,46.29,45598.0,40.5546,40.5633,40.4497,40.4584,45598.0
2021-06-30 15:00:00,46.25,46.26,46.13,46.19,75269.0,40.4235,40.4322,40.3186,40.371,75269.0
2021-06-30 15:30:00,46.19,46.56,46.16,46.48,172671.0,40.371,40.6944,40.3448,40.6245,172671.0
2021-07-01 09:30:00,46.49,46.67,46.49,46.62,27238.0,40.6332,40.7906,40.6332,40.7469,27238.0
2021-07-01 10:00:00,46.64,46.87,46.57,46.77,14282.0,40.7643,40.9654,40.7032,40.878,14282.0
2021-07-01 10:30:00,46.79,46.96,46.76,46.94,17063.0,40.8954,41.044,40.8692,41.0265,17063.0
2021-07-01 11:00:00,46.93,46.96,46.85,46.95,14626.0,41.0178,41.044,40.9479,41.0353,14626.0
2021-07-01 11:30:00,46.94,46.97,46.91,46.95,15952.0,41.0265,41.0528,41.0003,41.0353,15952.0
2021-07-01 12:00:00,46.95,46.96,46.89,46.95,13388.0,41.0353,41.044,40.9828,41.0353,13388.0
2021-07-01 12:30:00,46.96,47.06,46.95,47.02,14055.0,41.044,41.1314,41.0353,41.0965,14055.0
2021-07-01 13:00:00,47.01,47.05,46.96,46.96,15215.0,41.0877,41.1227,41.044,41.044,15215.0
2021-07-01 13:30:00,46.95,46.97,46.87,46.91,12248.0,41.0353,41.0528,40.9654,41.0003,12248.0
2021-07-01 14:00:00,46.92,46.96,46.83,46.95,14767.0,41.0091,41.044,40.9304,41.0353,14767.0
2021-07-01 14:30:00,46.93,47.01,46.93,46.99,13864.0,41.0178,41.0877,41.0178,41.0702,13864.0
2021-07-01 15:00:00,47.0,47.0,46.81,46.86,54966.0,41.079,41.079,40.9129,40.9566,54966.0
2021-07-01 15:30:00,46.86,46.87,46.49,46.53,367495.0,40.9566,40.9654,40.6332,40.6682,367495.0
2021-07-02 09:30:00,46.76,46.89,46.17,46.29,50180.0,40.8692,40.9828,40.3535,40.4584,50180.0
2021-07-02 10:00:00,46.27,46.69,46.26,46.69,22314.0,40.441,40.808,40.4322,40.808,22314.0
2021-07-02 10:30:00,46.7,46.75,46.51,46.54,28990.0,40.8168,40.8605,40.6507,40.6769,28990.0
2021-07-02 11:00:00,46.55,46.64,46.54,46.64,35595.0,40.6857,40.7643,40.6769,40.7643,35595.0
2021-07-02 11:30:00,46.65,46.74,46.63,46.72,23437.0,40.7731,40.8517,40.7556,40.8343,23437.0
2021-07-02 12:00:00,46.72,46.82,46.7,46.82,64670.0,40.8343,40.9217,40.8168,40.9217,64670.0
2021-07-02 12:30:00,46.81,46.93,46.77,46.84,35770.0,40.9129,41.0178,40.878,40.9391,35770.0
2021-07-02 13:00:00,46.84,46.85,46.77,46.77,35958.0,40.9391,40.9479,40.878,40.878,35958.0
2021-07-02 13:30:00,46.77,46.78,46.72,46.77,20862.0,40.878,40.8867,40.8343,40.878,20862.0
2021-07-02 14:00:00,46.78,46.81,46.76,46.8,30541.0,40.8867,40.9129,40.8692,40.9042,30541.0
2021-07-02 14:30:00,46.8,46.8,46.73,46.75,47043.0,40.9042,40.9042,40.843,40.8605,47043.0
2021-07-02 15:00:00,46.75,46.8,46.74,46.8,36641.0,40.8605,40.9042,40.8517,40.9042,36641.0
2021-07-02 15:30:00,46.79,46.85,46.71,46.78,314645.0,40.8954,40.9479,40.8255,40.8867,314645.0
2021-07-06 09:30:00,47.15,47.22,46.87,47.2,137282.0,41.2101,41.2713,40.9654,41.2538,137282.0
2021-07-06 10:00:00,47.16,47.57,47.13,47.56,113634.0,41.2188,41.5772,41.1926,41.5684,113634.0
2021-07-06 10:30:00,47.58,47.6,47.34,47.49,48112.0,41.5859,41.6034,41.3762,41.5073,48112.0
2021-07-06 11:00:00,47.51,47.51,47.04,47.2,83039.0,41.5247,41.5247,41.1139,41.2538,83039.0
2021-07-06 11:30:00,47.2,47.26,47.14,47.16,107526.0,41.2538,41.3062,41.2013,41.2188,107526.0
2021-07-06 12:00:00,47.15,47.22,47.11,47.21,34583.0,41.2101,41.2713,41.1751,41.2625,34583.0
2021-07-06 12:30:00,47.19,47.19,47.07,47.11,37015.0,41.2451,41.2451,41.1402,41.1751,37015.0
2021-07-06 13:00:00,47.12,47.21,47.07,47.18,47334.0,41.1839,41.2625,41.1402,41.2363,47334.0
2021-07-06 13:30:00,47.19,47.44,47.15,47.44,31745.0,41.2451,41.4636,41.2101,41.4636,31745.0
2021-07-06 14:00:00,47.44,47.49,47.36,47.49,32910.0,41.4636,41.5073,41.3936,41.5073,32910.0
2021-07-06 14:30:00,47.5,47.52,47.46,47.51,34799.0,41.516,41.5335,41.481,41.5247,34799.0
2021-07-06 15:00:00,47.51,47.61,47.49,47.57,59759.0,41.5247,41.6121,41.5073,41.5772,59759.0
2021-07-06 15:30:00,47.57,47.72,47.43,47.44,243347.0,41.5772,41.7083,41.4548,41.4636,243347.0
2021-07-07 09:30:00,47.63,47.76,47.5,47.68,59371.0,41.6296,41.7432,41.516,41.6733,59371.0
2021-07-07 10:00:00,47.66,47.83,47.54,47.56,39007.0,41.6558,41.8044,41.551,41.5684,39007.0
2021-07-07 10:30:00,47.56,47.58,47.34,47.58,42451.0,41.5684,41.5859,41.3762,41.5859,42451.0
2021-07-07 11:00:00,47.58,47.97,47.58,47.94,49996.0,41.5859,41.9268,41.5859,41.9006,49996.0
2021-07-07 11:30:00,47.93,47.98,47.89,47.95,96706.0,41.8918,41.9355,41.8569,41.9093,96706.0
2021-07-07 12:00:00,47.95,48.11,47.94,48.08,45479.0,41.9093,42.0491,41.9006,42.0229,45479.0
2021-07-07 12:30:00,48.08,48.17,48.05,48.13,35159.0,42.0229,42.1016,41.9967,42.0666,35159.0
2021-07-07 13:00:00,48.13,48.17,48.08,48.12,27668.0,42.0666,42.1016,42.0229,42.0579,27668.0
2021-07-07 13:30:00,48.14,48.37,48.14,48.34,44547.0,42.0754,42.2764,42.0754,42.2502,44547.0
2021-07-07 14:00:00,48.35,48.44,48.19,48.22,136351.0,42.2589,42.3376,42.1191,42.1453,136351.0
2021-07-07 14:30:00,48.21,48.28,48.12,48.26,61493.0,42.1366,42.1977,42.0579,42.1803,61493.0
2021-07-07 15:00:00,48.27,48.32,48.21,48.32,71452.0,42.189,42.2327,42.1366,42.2327,71452.0
2021-07-07 15:30:00,48.32,48.38,48.21,48.27,265355.0,42.2327,42.2851,42.1366,42.189,265355.0
2021-07-08 09:30:00,47.7,47.77,47.13,47.13,125904.0,41.6908,41.752,41.1926,41.1926,125904.0
2021-07-08 10:00:00,47.14,47.19,46.64,46.72,967043.0,41.2013,41.2451,40.7643,40.8343,967043.0
2021-07-08 10:30:00,46.75,47.07,46.69,46.96,54625.0,40.8605,41.1402,40.808,41.044,54625.0
2021-07-08 11:00:00,46.99,47.13,46.91,47.1,156016.0,41.0702,41.1926,41.0003,41.1664,156016.0
2021-07-08 11:30:00,47.11,47.39,47.05,47.39,21093.0,41.1751,41.4199,41.1227,41.4199,21093.0
2021-07-08 12:00:00,47.39,47.42,47.32,47.37,25618.0,41.4199,41.4461,41.3587,41.4024,25618.0
2021-07-08 12:30:00,47.36,47.46,47.36,47.4,25538.0,41.3936,41.481,41.3936,41.4286,25538.0
2021-07-08 13:00:00,47.4,47.44,47.33,47.41,49658.0,41.4286,41.4636,41.3674,41.4373,49658.0
2021-07-08 13:30:00,47.4,47.46,47.25,47.26,35039.0,41.4286,41.481,41.2975,41.3062,35039.0
2021-07-08 14:00:00,47.24,47.27,47.09,47.12,18639.0,41.2888,41.315,41.1576,41.1839,18639.0
2021-07-08 14:30:00,47.11,47.15,47.05,47.09,28799.0,41.1751,41.2101,41.1227,41.1576,28799.0
2021-07-08 15:00:00,47.09,47.19,47.05,47.14,37579.0,41.1576,41.2451,41.1227,41.2013,37579.0
2021-07-08 15:30:00,47.12,47.19,46.9,47.13,200338.0,41.1839,41.2451,40.9916,41.1926,200338.0
2021-07-09 09:30:00,47.48,47.6,47.26,47.54,143823.0,41.4985,41.6034,41.3062,41.551,143823.0
2021-07-09 10:00:00,47.55,47.66,47.39,47.44,175271.0,41.5597,41.6558,41.4199,41.4636,175271.0
2021-07-09 10:30:00,47.45,47.73,47.44,47.58,120384.0,41.4723,41.717,41.4636,41.5859,120384.0
2021-07-09 11:00:00,47.57,47.58,47.46,47.55,26962.0,41.5772,41.5859,41.481,41.5597,26962.0
2021-07-09 11:30:00,47.55,47.65,47.18,47.53,114546.0,41.5597,41.6471,41.2363,41.5422,114546.0
2021-07-09 12:00:00,47.53,47.73,47.53,47.65,37123.0,41.5422,41.717,41.5422,41.6471,37123.0
2021-07-09 12:30:00,47.66,47.7,47.63,47.65,61471.0,41.6558,41.6908,41.6296,41.6471,61471.0
2021-07-09 13:00:00,47.65,47.65,47.57,47.6,46092.0,41.6471,41.6471,41.5772,41.6034,46092.0
2021-07-09 13:30:00,47.6,47.66,47.53,47.63,65945.0,41.6034,41.6558,41.5422,41.6296,65945.0
2021-07-09 14:00:00,47.64,47.78,47.55,47.67,248189.0,41.6384,41.7607,41.5597,41.6646,248189.0
2021-07-09 14:30:00,47.68,47.83,47.66,47.8,39246.0,41.6733,41.8044,41.6558,41.7782,39246.0
2021-07-09 15:00:00,47.78,47.9,47.78,47.84,49122.0,41.7607,41.8656,41.7607,41.8132,49122.0
2021-07-09 15:30:00,47.84,47.84,47.64,47.68,377016.0,41.8132,41.8132,41.6384,41.6733,377016.0
2021-07-12 09:30:00,47.86,47.96,47.58,47.8,213794.0,41.8306,41.918,41.5859,41.7782,213794.0
2021-07-12 10:00:00,47.81,48.29,47.81,48.21,387375.0,41.7869,42.2065,41.7869,42.1366,387375.0
2021-07-12 10:30:00,48.2,48.34,48.01,48.15,164526.0,42.1278,42.2502,41.9617,42.0841,164526.0
2021-07-12 11:00:00,48.16,48.43,48.09,48.17,372185.0,42.0929,42.3288,42.0317,42.1016,372185.0
2021-07-12 11:30:00,48.16,48.31,48.11,48.2,100653.0,42.0929,42.224,42.0491,42.1278,100653.0
2021-07-12 12:00:00,48.2,48.3,48.14,48.17,72971.0,42.1278,42.2152,42.0754,42.1016,72971.0
2021-07-12 12:30:00,48.17,48.17,48.04,48.05,47264.0,42.1016,42.1016,41.988,41.9967,47264.0
2021-07-12 13:00:00,48.04,48.19,48.0,48.17,28004.0,41.988,42.1191,41.953,42.1016,28004.0
2021-07-12 13:30:00,48.16,48.19,48.03,48.04,35848.0,42.0929,42.1191,41.9792,41.988,35848.0
2021-07-12 14:00:00,48.04,48.13,47.99,48.12,28556.0,41.988,42.0666,41.9443,42.0579,28556.0
2021-07-12 14:30:00,48.14,48.2,48.03,48.12,49409.0,42.0754,42.1278,41.9792,42.0579,49409.0
2021-07-12 15:00:00,48.13,48.14,48.03,48.11,55362.0,42.0666,42.0754,41.9792,42.0491,55362.0
2021-07-12 15:30:00,48.1,48.1,47.92,48.0,327812.0,42.0404,42.0404,41.8831,41.953,327812.0
2021-07-13 09:30:00,48.32,48.32,47.18,47.3,224470.0,42.2327,42.2327,41.2363,41.3412,224470.0
2021-07-13 10:00:00,47.28,47.45,47.24,47.3,123292.0,41.3237,41.4723,41.2888,41.3412,123292.0
2021-07-13 10:30:00,47.31,47.45,47.21,47.24,230667.0,41.3499,41.4723,41.2625,41.2888,230667.0
2021-07-13 11:00:00,47.24,47.39,47.18,47.23,170872.0,41.2888,41.4199,41.2363,41.28,170872.0
2021-07-13 11:30:00,47.19,47.21,46.96,46.97,81413.0,41.2451,41.2625,41.044,41.0528,81413.0
2021-07-13 12:00:00,46.98,47.02,46.93,46.96,69342.0,41.0615,41.0965,41.0178,41.044,69342.0
2021-07-13 12:30:00,46.99,47.06,46.9,46.91,36124.0,41.0702,41.1314,40.9916,41.0003,36124.0
2021-07-13 13:00:00,46.92,46.96,46.84,46.91,34915.0,41.0091,41.044,40.9391,41.0003,34915.0
2021-07-13 13:30:00,46.92,46.94,46.8,46.88,54603.0,41.0091,41.0265,40.9042,40.9741,54603.0
2021-07-13 14:00:00,46.86,46.9,46.69,46.85,64377.0,40.9566,40.9916,40.808,40.9479,64377.0
2021-07-13 14:30:00,46.82,46.88,46.72,46.8,65789.0,40.9217,40.9741,40.8343,40.9042,65789.0
2021-07-13 15:00:00,46.78,46.85,46.56,46.61,97277.0,40.8867,40.9479,40.6944,40.7381,97277.0
2021-07-13 15:30:00,46.63,46.64,46.36,46.54,493734.0,40.7556,40.7643,40.5196,40.6769,493734.0
2021-07-14 09:30:00,46.64,46.86,46.42,46.44,99959.0,40.7643,40.9566,40.5721,40.5895,99959.0
2021-07-14 10:00:00,46.45,46.63,46.39,46.42,160045.0,40.5983,40.7556,40.5458,40.5721,160045.0
2021-07-14 10:30:00,46.45,46.56,46.36,46.42,96851.0,40.5983,40.6944,40.5196,40.5721,96851.0
2021-07-14 11:00:00,46.4,46.4,45.93,45.96,74777.0,40.5546,40.5546,40.1438,40.17,74777.0
2021-07-14 11:30:00,45.98,46.2,45.84,45.93,90637.0,40.1875,40.3798,40.0651,40.1438,90637.0
2021-07-14 12:00:00,45.93,46.06,45.92,45.98,50681.0,40.1438,40.2574,40.135,40.1875,50681.0
2021-07-14 12:30:00,45.98,46.18,45.93,46.1,284703.0,40.1875,40.3623,40.1438,40.2924,284703.0
2021-07-14 13:00:00,46.09,46.14,45.91,45.98,58266.0,40.2836,40.3273,40.1263,40.1875,58266.0
2021-07-14 13:30:00,45.99,46.01,45.96,46.0,39054.0,40.1962,40.2137,40.17,40.205,39054.0
2021-07-14 14:00:00,46.0,46.08,45.94,46.03,66299.0,40.205,40.2749,40.1525,40.2312,66299.0
2021-07-14 14:30:00,46.05,46.09,45.96,45.99,60713.0,40.2487,40.2836,40.17,40.1962,60713.0
2021-07-14 15:00:00,45.99,46.07,45.9,45.91,153910.0,40.1962,40.2661,40.1176,40.1263,153910.0
2021-07-14 15:30:00,45.91,45.92,45.61,45.71,459422.0,40.1263,40.135,39.8641,39.9515,459422.0
2021-07-15 09:30:00,45.4,45.61,45.18,45.33,161729.0,39.6806,39.8641,39.4883,39.6194,161729.0
2021-07-15 10:00:00,45.33,45.72,45.33,45.67,288504.0,39.6194,39.9602,39.6194,39.9165,288504.0
2021-07-15 10:30:00,45.68,45.68,45.43,45.58,213534.0,39.9253,39.9253,39.7068,39.8379,213534.0
2021-07-15 11:00:00,45.59,45.71,45.51,45.65,260701.0,39.8466,39.9515,39.7767,39.8991,260701.0
2021-07-15 11:30:00,45.65,45.99,45.63,45.81,176656.0,39.8991,40.1962,39.8816,40.0389,176656.0
2021-07-15 12:00:00,45.8,45.82,45.66,45.7,59269.0,40.0302,40.0476,39.9078,39.9428,59269.0
2021-07-15 12:30:00,45.69,45.79,45.64,45.65,252333.0,39.934,40.0214,39.8903,39.8991,252333.0
2021-07-15 13:00:00,45.64,45.65,45.37,45.44,53153.0,39.8903,39.8991,39.6543,39.7155,53153.0
2021-07-15 13:30:00,45.42,45.43,45.26,45.31,45626.0,39.698,39.7068,39.5582,39.6019,45626.0
2021-07-15 14:00:00,45.31,45.5,45.31,45.48,41889.0,39.6019,39.768,39.6019,39.7505,41889.0
2021-07-15 14:30:00,45.46,45.57,45.43,45.57,53264.0,39.733,39.8291,39.7068,39.8291,53264.0
2021-07-15 15:00:00,45.57,45.64,45.52,45.57,99440.0,39.8291,39.8903,39.7854,39.8291,99440.0
2021-07-15 15:30:00,45.58,45.62,45.42,45.49,402903.0,39.8379,39.8728,39.698,39.7592,402903.0
2021-07-16 09:30:00,45.72,45.74,45.19,45.26,162844.0,39.9602,39.9777,39.497,39.5582,162844.0
2021-07-16 10:00:00,45.26,45.27,45.0,45.09,106929.0,39.5582,39.5669,39.3309,39.4096,106929.0
2021-07-16 10:30:00,45.12,45.18,45.01,45.1,288073.0,39.4358,39.4883,39.3397,39.4183,288073.0
2021-07-16 11:00:00,45.09,45.21,45.05,45.11,487291.0,39.4096,39.5145,39.3746,39.4271,487291.0
2021-07-16 11:30:00,45.1,45.44,45.1,45.44,38032.0,39.4183,39.7155,39.4183,39.7155,38032.0
2021-07-16 12:00:00,45.43,45.47,45.28,45.36,67888.0,39.7068,39.7417,39.5757,39.6456,67888.0
2021-07-16 12:30:00,45.36,45.37,45.25,45.28,94969.0,39.6456,39.6543,39.5494,39.5757,94969.0
2021-07-16 13:00:00,45.28,45.32,45.2,45.23,77005.0,39.5757,39.6106,39.5057,39.532,77005.0
2021-07-16 13:30:00,45.23,45.27,45.2,45.22,38129.0,39.532,39.5669,39.5057,39.5232,38129.0
2021-07-16 14:00:00,45.22,45.24,45.12,45.17,46440.0,39.5232,39.5407,39.4358,39.4795,46440.0
2021-07-16 14:30:00,45.16,45.2,45.06,45.09,36380.0,39.4708,39.5057,39.3834,39.4096,36380.0
2021-07-16 15:00:00,45.08,45.08,44.91,45.0,50507.0,39.4009,39.4009,39.2523,39.3309,50507.0
2021-07-16 15:30:00,44.99,45.01,44.85,44.88,384338.0,39.3222,39.3397,39.1998,39.2261,384338.0
2021-07-19 09:30:00,44.22,44.32,43.4,43.72,127581.0,38.6492,38.7366,37.9325,38.2122,127581.0
2021-07-19 10:00:00,43.72,43.83,43.49,43.82,140090.0,38.2122,38.3083,38.0112,38.2996,140090.0
2021-07-19 10:30:00,43.82,44.04,43.75,43.77,61358.0,38.2996,38.4919,38.2384,38.2559,61358.0
2021-07-19 11:00:00,43.8,43.94,43.69,43.87,60965.0,38.2821,38.4045,38.186,38.3433,60965.0
2021-07-19 11:30:00,43.84,44.04,43.83,43.98,33113.0,38.3171,38.4919,38.3083,38.4394,33113.0
2021-07-19 12:00:00,43.98,43.98,43.64,43.65,39239.0,38.4394,38.4394,38.1423,38.151,39239.0
2021-07-19 12:30:00,43.63,43.64,43.45,43.54,54974.0,38.1335,38.1423,37.9762,38.0549,54974.0
2021-07-19 13:00:00,43.54,43.67,43.47,43.49,43000.0,38.0549,38.1685,37.9937,38.0112,43000.0
2021-07-19 13:30:00,43.47,43.51,43.36,43.42,36462.0,37.9937,38.0287,37.8975,37.95,36462.0
2021-07-19 14:00:00,43.42,43.66,43.41,43.66,51636.0,37.95,38.1598,37.9413,38.1598,51636.0
2021-07-19 14:30:00,43.64,43.64,43.48,43.49,39198.0,38.1423,38.1423,38.0024,38.0112,39198.0
2021-07-19 15:00:00,43.5,43.57,43.44,43.53,63405.0,38.0199,38.0811,37.9675,38.0461,63405.0
2021-07-19 15:30:00,43.52,43.74,43.5,43.71,274141.0,38.0374,38.2297,38.0199,38.2035,274141.0
2021-07-20 09:30:00,44.08,44.5,43.93,44.49,85325.0,38.5268,38.8939,38.3957,38.8852,85325.0
2021-07-20 10:00:00,44.49,44.83,44.48,44.76,68769.0,38.8852,39.1824,38.8765,39.1212,68769.0
2021-07-20 10:30:00,44.77,44.97,44.7,44.94,142273.0,39.1299,39.3047,39.0687,39.2785,142273.0
2021-07-20 11:00:00,44.95,45.11,44.94,44.99,67174.0,39.2872,39.4271,39.2785,39.3222,67174.0
2021-07-20 11:30:00,44.97,45.07,44.89,44.98,50919.0,39.3047,39.3921,39.2348,39.3135,50919.0
2021-07-20 12:00:00,44.97,45.09,44.9,45.08,43540.0,39.3047,39.4096,39.2435,39.4009,43540.0
2021-07-20 12:30:00,45.09,45.25,45.09,45.22,37179.0,39.4096,39.5494,39.4096,39.5232,37179.0
2021-07-20 13:00:00,45.22,45.22,45.06,45.12,45134.0,39.5232,39.5232,39.3834,39.4358,45134.0
2021-07-20 13:30:00,45.13,45.21,45.07,45.16,73234.0,39.4446,39.5145,39.3921,39.4708,73234.0
2021-07-20 14:00:00,45.17,45.28,45.05,45.08,72086.0,39.4795,39.5757,39.3746,39.4009,72086.0
2021-07-20 14:30:00,45.09,45.17,45.05,45.07,87848.0,39.4096,39.4795,39.3746,39.3921,87848.0
2021-07-20 15:00:00,45.06,45.17,45.02,45.05,89347.0,39.3834,39.4795,39.3484,39.3746,89347.0
2021-07-20 15:30:00,45.05,45.16,44.89,44.89,279458.0,39.3746,39.4708,39.2348,39.2348,279458.0
2021-07-21 09:30:00,45.23,45.84,45.21,45.74,214885.0,39.532,40.0651,39.5145,39.9777,214885.0
2021-07-21 10:00:00,45.74,45.76,45.42,45.43,182550.0,39.9777,39.9952,39.698,39.7068,182550.0
2021-07-21 10:30:00,45.42,45.54,45.33,45.48,65357.0,39.698,39.8029,39.6194,39.7505,65357.0
2021-07-21 11:00:00,45.48,45.53,45.4,45.4,45733.0,39.7505,39.7942,39.6806,39.6806,45733.0
2021-07-21 11:30:00,45.38,45.58,45.34,45.48,78164.0,39.6631,39.8379,39.6281,39.7505,78164.0
2021-07-21 12:00:00,45.48,45.56,45.45,45.52,71747.0,39.7505,39.8204,39.7243,39.7854,71747.0
2021-07-21 12:30:00,45.52,45.58,45.49,45.5,93214.0,39.7854,39.8379,39.7592,39.768,93214.0
2021-07-21 13:00:00,45.51,45.86,45.51,45.86,78180.0,39.7767,40.0826,39.7767,40.0826,78180.0
2021-07-21 13:30:00,45.85,45.89,45.74,45.77,78337.0,40.0739,40.1088,39.9777,40.0039,78337.0
2021-07-21 14:00:00,45.79,46.01,45.78,46.01,49075.0,40.0214,40.2137,40.0127,40.2137,49075.0
2021-07-21 14:30:00,46.01,46.06,45.95,46.0,75713.0,40.2137,40.2574,40.1613,40.205,75713.0
2021-07-21 15:00:00,46.0,46.12,45.98,46.1,294467.0,40.205,40.3098,40.1875,40.2924,294467.0
2021-07-21 15:30:00,46.1,46.17,46.0,46.08,371678.0,40.2924,40.3535,40.205,40.2749,371678.0
2021-07-22 09:30:00,45.95,46.12,45.62,45.89,86719.0,40.1613,40.3098,39.8728,40.1088,86719.0
2021-07-22 10:00:00,45.99,46.57,45.96,46.37,110408.0,40.1962,40.7032,40.17,40.5284,110408.0
2021-07-22 10:30:00,46.37,46.47,46.18,46.18,60523.0,40.5284,40.6158,40.3623,40.3623,60523.0
2021-07-22 11:00:00,46.18,46.29,46.11,46.16,96418.0,40.3623,40.4584,40.3011,40.3448,96418.0
2021-07-22 11:30:00,46.16,46.22,46.02,46.09,47520.0,40.3448,40.3972,40.2224,40.2836,47520.0
2021-07-22 12:00:00,46.08,46.24,45.96,46.23,35017.0,40.2749,40.4147,40.17,40.406,35017.0
2021-07-22 12:30:00,46.23,46.29,46.17,46.2,81249.0,40.406,40.4584,40.3535,40.3798,81249.0
2021-07-22 13:00:00,46.19,46.22,46.15,46.21,84403.0,40.371,40.3972,40.3361,40.3885,84403.0
2021-07-22 13:30:00,46.21,46.28,46.13,46.19,36615.0,40.3885,40.4497,40.3186,40.371,36615.0
2021-07-22 14:00:00,46.2,46.23,46.13,46.16,46026.0,40.3798,40.406,40.3186,40.3448,46026.0
2021-07-22 14:30:00,46.17,46.24,46.16,46.23,37205.0,40.3535,40.4147,40.3448,40.406,37205.0
2021-07-22 15:00:00,46.23,46.23,46.06,46.08,34562.0,40.406,40.406,40.2574,40.2749,34562.0
2021-07-22 15:30:00,46.09,46.3,46.02,46.2,199771.0,40.2836,40.4672,40.2224,40.3798,199771.0
2021-07-23 09:30:00,46.57,46.75,46.45,46.65,84467.0,40.7032,40.8605,40.5983,40.7731,84467.0
2021-07-23 10:00:00,46.62,47.11,46.58,46.98,102784.0,40.7469,41.1751,40.7119,41.0615,102784.0
2021-07-23 10:30:00,46.99,47.11,46.92,46.92,61729.0,41.0702,41.1751,41.0091,41.0091,61729.0
2021-07-23 11:00:00,46.92,46.98,46.79,46.86,111075.0,41.0091,41.0615,40.8954,40.9566,111075.0
2021-07-23 11:30:00,46.86,46.93,46.79,46.8,55845.0,40.9566,41.0178,40.8954,40.9042,55845.0
2021-07-23 12:00:00,46.82,47.04,46.78,47.02,60900.0,40.9217,41.1139,40.8867,41.0965,60900.0
2021-07-23 12:30:00,47.02,47.09,46.92,46.97,83551.0,41.0965,41.1576,41.0091,41.0528,83551.0
2021-07-23 13:00:00,46.97,47.0,46.79,46.8,69246.0,41.0528,41.079,40.8954,40.9042,69246.0
2021-07-23 13:30:00,46.8,46.86,46.76,46.84,56198.0,40.9042,40.9566,40.8692,40.9391,56198.0
2021-07-23 14:00:00,46.85,46.89,46.77,46.88,134599.0,40.9479,40.9828,40.878,40.9741,134599.0
2021-07-23 14:30:00,46.89,46.9,46.77,46.82,94990.0,40.9828,40.9916,40.878,40.9217,94990.0
2021-07-23 15:00:00,46.82,46.86,46.78,46.8,64330.0,40.9217,40.9566,40.8867,40.9042,64330.0
2021-07-23 15:30:00,46.81,46.87,46.77,46.81,235616.0,40.9129,40.9654,40.878,40.9129,235616.0
2021-07-26 09:30:00,46.66,47.13,46.65,46.88,75761.0,40.7818,41.1926,40.7731,40.9741,75761.0
2021-07-26 10:00:00,46.88,47.0,46.79,46.94,71605.0,40.9741,41.079,40.8954,41.0265,71605.0
2021-07-26 10:30:00,46.93,47.07,46.84,47.02,181458.0,41.0178,41.1402,40.9391,41.0965,181458.0
2021-07-26 11:00:00,47.01,47.15,46.95,47.06,70815.0,41.0877,41.2101,41.0353,41.1314,70815.0
2021-07-26 11:30:00,47.07,47.08,46.98,47.03,63251.0,41.1402,41.1489,41.0615,41.1052,63251.0
2021-07-26 12:00:00,47.03,47.06,46.96,47.03,52940.0,41.1052,41.1314,41.044,41.1052,52940.0
2021-07-26 12:30:00,47.04,47.04,46.89,46.98,51395.0,41.1139,41.1139,40.9828,41.0615,51395.0
2021-07-26 13:00:00,46.99,47.01,46.93,46.98,45286.0,41.0702,41.0877,41.0178,41.0615,45286.0
2021-07-26 13:30:00,46.98,47.0,46.91,46.91,47249.0,41.0615,41.079,41.0003,41.0003,47249.0
2021-07-26 14:00:00,46.9,46.96,46.82,46.88,59495.0,40.9916,41.044,40.9217,40.9741,59495.0
2021-07-26 14:30:00,46.88,46.92,46.77,46.78,55553.0,40.9741,41.0091,40.878,40.8867,55553.0
2021-07-26 15:00:00,46.79,46.96,46.79,46.92,52001.0,40.8954,41.044,40.8954,41.0091,52001.0
2021-07-26 15:30:00,46.93,46.95,46.84,46.91,272935.0,41.0178,41.0353,40.9391,41.0003,272935.0
2021-07-27 09:30:00,46.63,46.64,46.16,46.59,72956.0,40.7556,40.7643,40.3448,40.7206,72956.0
2021-07-27 10:00:00,46.59,47.01,46.59,46.9,98200.0,40.7206,41.0877,40.7206,40.9916,98200.0
2021-07-27 10:30:00,46.91,46.91,46.46,46.64,117889.0,41.0003,41.0003,40.607,40.7643,117889.0
2021-07-27 11:00:00,46.62,46.78,46.55,46.56,52892.0,40.7469,40.8867,40.6857,40.6944,52892.0
2021-07-27 11:30:00,46.55,46.64,46.41,46.62,59819.0,40.6857,40.7643,40.5633,40.7469,59819.0
2021-07-27 12:00:00,46.61,46.63,46.48,46.62,56967.0,40.7381,40.7556,40.6245,40.7469,56967.0
2021-07-27 12:30:00,46.61,46.63,46.42,46.53,47864.0,40.7381,40.7556,40.5721,40.6682,47864.0
2021-07-27 13:00:00,46.54,46.57,46.42,46.42,57739.0,40.6769,40.7032,40.5721,40.5721,57739.0
2021-07-27 13:30:00,46.42,46.51,46.37,46.44,51589.0,40.5721,40.6507,40.5284,40.5895,51589.0
2021-07-27 14:00:00,46.42,46.66,46.42,46.64,45574.0,40.5721,40.7818,40.5721,40.7643,45574.0
2021-07-27 14:30:00,46.65,46.89,46.65,46.89,56846.0,40.7731,40.9828,40.7731,40.9828,56846.0
2021-07-27 15:00:00,46.89,46.97,46.81,46.95,85149.0,40.9828,41.0528,40.9129,41.0353,85149.0
2021-07-27 15:30:00,46.95,47.02,46.76,46.87,325662.0,41.0353,41.0965,40.8692,40.9654,325662.0
2021-07-28 09:30:00,46.91,46.99,46.49,46.52,55093.0,41.0003,41.0702,40.6332,40.6595,55093.0
2021-07-28 10:00:00,46.49,46.61,46.33,46.42,54776.0,40.6332,40.7381,40.4934,40.5721,54776.0
2021-07-28 10:30:00,46.45,46.71,46.44,46.7,76902.0,40.5983,40.8255,40.5895,40.8168,76902.0
2021-07-28 11:00:00,46.69,46.93,46.68,46.91,63744.0,40.808,41.0178,40.7993,41.0003,63744.0
2021-07-28 11:30:00,46.92,46.93,46.76,46.86,69991.0,41.0091,41.0178,40.8692,40.9566,69991.0
2021-07-28 12:00:00,46.86,47.02,46.84,46.9,54727.0,40.9566,41.0965,40.9391,40.9916,54727.0
2021-07-28 12:30:00,46.89,47.06,46.87,46.99,49544.0,40.9828,41.1314,40.9654,41.0702,49544.0
2021-07-28 13:00:00,46.99,47.01,46.83,46.83,67826.0,41.0702,41.0877,40.9304,40.9304,67826.0
2021-07-28 13:30:00,46.84,46.94,46.8,46.83,44575.0,40.9391,41.0265,40.9042,40.9304,44575.0
2021-07-28 14:00:00,46.81,47.01,46.79,46.97,56742.0,40.9129,41.0877,40.8954,41.0528,56742.0
2021-07-28 14:30:00,46.98,47.14,46.96,47.1,118054.0,41.0615,41.2013,41.044,41.1664,118054.0
2021-07-28 15:00:00,47.1,47.2,47.0,47.06,118985.0,41.1664,41.2538,41.079,41.1314,118985.0
2021-07-28 15:30:00,47.05,47.15,46.97,47.0,358280.0,41.1227,41.2101,41.0528,41.079,358280.0
2021-07-29 09:30:00,47.83,49.49,47.83,49.04,193095.0,41.8044,43.2553,41.8044,42.862,193095.0
2021-07-29 10:00:00,49.04,49.57,48.98,49.36,141253.0,42.862,43.3252,42.8095,43.1417,141253.0
2021-07-29 10:30:00,49.31,49.84,49.31,49.79,105373.0,43.098,43.5612,43.098,43.5175,105373.0
2021-07-29 11:00:00,49.78,49.98,49.73,49.9,116976.0,43.5088,43.6836,43.4651,43.6136,116976.0
2021-07-29 11:30:00,49.9,49.98,49.77,49.91,64016.0,43.6136,43.6836,43.5,43.6224,64016.0
2021-07-29 12:00:00,49.9,50.05,49.88,50.01,100973.0,43.6136,43.7448,43.5962,43.7098,100973.0
2021-07-29 12:30:00,50.0,50.01,49.83,49.84,73496.0,43.701,43.7098,43.5525,43.5612,73496.0
2021-07-29 13:00:00,49.84,50.08,49.83,50.01,83175.0,43.5612,43.771,43.5525,43.7098,83175.0
2021-07-29 13:30:00,49.98,50.04,49.85,49.96,214742.0,43.6836,43.736,43.5699,43.6661,214742.0
2021-07-29 14:00:00,49.97,49.99,49.83,49.91,84642.0,43.6748,43.6923,43.5525,43.6224,84642.0
2021-07-29 14:30:00,49.91,50.26,49.9,50.26,122248.0,43.6224,43.9283,43.6136,43.9283,122248.0
2021-07-29 15:00:00,50.25,50.37,50.1,50.19,117086.0,43.9196,44.0244,43.7885,43.8671,117086.0
2021-07-29 15:30:00,50.2,50.25,50.05,50.09,337807.0,43.8759,43.9196,43.7448,43.7797,337807.0
2021-07-30 09:30:00,50.44,51.02,49.6,50.65,210731.0,44.0856,44.5926,43.3514,44.2692,210731.0
2021-07-30 10:00:00,50.66,50.68,49.84,49.98,126581.0,44.2779,44.2954,43.5612,43.6836,126581.0
2021-07-30 10:30:00,50.03,50.49,50.01,50.41,66579.0,43.7273,44.1293,43.7098,44.0594,66579.0
2021-07-30 11:00:00,50.36,50.52,50.29,50.5,71445.0,44.0157,44.1555,43.9545,44.1381,71445.0
2021-07-30 11:30:00,50.49,50.62,50.34,50.51,66722.0,44.1293,44.2429,43.9982,44.1468,66722.0
2021-07-30 12:00:00,50.51,50.53,50.39,50.49,83642.0,44.1468,44.1643,44.0419,44.1293,83642.0
2021-07-30 12:30:00,50.51,50.63,50.5,50.55,37867.0,44.1468,44.2517,44.1381,44.1818,37867.0
2021-07-30 13:00:00,50.55,50.68,50.54,50.67,52621.0,44.1818,44.2954,44.173,44.2866,52621.0
2021-07-30 13:30:00,50.68,50.83,50.59,50.6,82347.0,44.2954,44.4265,44.2167,44.2255,82347.0
2021-07-30 14:00:00,50.61,50.61,50.47,50.49,37138.0,44.2342,44.2342,44.1118,44.1293,37138.0
2021-07-30 14:30:00,50.49,50.56,50.38,50.55,54134.0,44.1293,44.1905,44.0332,44.1818,54134.0
2021-07-30 15:00:00,50.55,50.64,50.48,50.63,150040.0,44.1818,44.2604,44.1206,44.2517,150040.0
2021-07-30 15:30:00,50.64,50.67,50.41,50.47,289836.0,44.2604,44.2866,44.0594,44.1118,289836.0
2021-08-02 09:30:00,51.08,51.55,50.95,51.11,116328.0,44.645,45.0558,44.5314,44.6712,116328.0
2021-08-02 10:00:00,51.09,51.14,50.7,50.71,154776.0,44.6537,44.6974,44.3129,44.3216,154776.0
2021-08-02 10:30:00,50.74,50.89,50.35,50.43,102545.0,44.3478,44.4789,44.007,44.0769,102545.0
2021-08-02 11:00:00,50.42,50.83,50.37,50.72,150596.0,44.0681,44.4265,44.0244,44.3303,150596.0
2021-08-02 11:30:00,50.73,50.92,50.59,50.63,79598.0,44.3391,44.5051,44.2167,44.2517,79598.0
2021-08-02 12:00:00,50.59,50.63,50.45,50.59,46182.0,44.2167,44.2517,44.0944,44.2167,46182.0
2021-08-02 12:30:00,50.59,50.6,50.24,50.25,87466.0,44.2167,44.2255,43.9108,43.9196,87466.0
2021-08-02 13:00:00,50.25,50.36,50.13,50.13,121762.0,43.9196,44.0157,43.8147,43.8147,121762.0
2021-08-02 13:30:00,50.13,50.15,49.98,50.02,60807.0,43.8147,43.8322,43.6836,43.7185,60807.0
2021-08-02 14:00:00,50.01,50.03,49.89,49.95,70517.0,43.7098,43.7273,43.6049,43.6573,70517.0
2021-08-02 14:30:00,49.95,49.95,49.78,49.89,133970.0,43.6573,43.6573,43.5088,43.6049,133970.0
2021-08-02 15:00:00,49.87,49.89,49.69,49.75,96776.0,43.5874,43.6049,43.4301,43.4825,96776.0
2021-08-02 15:30:00,49.75,49.78,49.47,49.52,430779.0,43.4825,43.5088,43.2378,43.2815,430779.0
2021-08-03 09:30:00,49.59,50.01,48.26,48.3,317076.0,43.3427,43.7098,42.1803,42.2152,317076.0
2021-08-03 10:00:00,48.33,48.53,47.91,48.02,579357.0,42.2414,42.4162,41.8743,41.9705,579357.0
2021-08-03 10:30:00,48.01,48.32,47.96,48.25,265252.0,41.9617,42.2327,41.918,42.1715,265252.0
2021-08-03 11:00:00,48.25,48.39,48.06,48.1,168643.0,42.1715,42.2939,42.0054,42.0404,168643.0
2021-08-03 11:30:00,48.1,48.16,47.86,47.91,141737.0,42.0404,42.0929,41.8306,41.8743,141737.0
2021-08-03 12:00:00,47.89,47.91,47.65,47.79,211919.0,41.8569,41.8743,41.6471,41.7695,211919.0
2021-08-03 12:30:00,47.78,48.23,47.78,48.15,117967.0,41.7607,42.154,41.7607,42.0841,117967.0
2021-08-03 13:00:00,48.14,48.24,48.0,48.02,114856.0,42.0754,42.1628,41.953,41.9705,114856.0
2021-08-03 13:30:00,48.02,48.07,47.85,47.86,269262.0,41.9705,42.0142,41.8219,41.8306,269262.0
2021-08-03 14:00:00,47.86,47.93,47.76,47.91,220574.0,41.8306,41.8918,41.7432,41.8743,220574.0
2021-08-03 14:30:00,47.92,48.04,47.82,47.84,191703.0,41.8831,41.988,41.7957,41.8132,191703.0
2021-08-03 15:00:00,47.84,47.89,47.56,47.58,247443.0,41.8132,41.8569,41.5684,41.5859,247443.0
2021-08-03 15:30:00,47.57,47.91,47.56,47.89,898796.0,41.5772,41.8743,41.5684,41.8569,898796.0
2021-08-04 09:30:00,47.83,48.21,47.55,48.14,1290109.0,41.8044,42.1366,41.5597,42.0754,1290109.0
2021-08-04 10:00:00,48.14,48.5,48.14,48.37,326113.0,42.0754,42.39,42.0754,42.2764,326113.0
2021-08-04 10:30:00,48.33,48.44,48.17,48.23,227083.0,42.2414,42.3376,42.1016,42.154,227083.0
2021-08-04 11:00:00,48.23,48.29,48.12,48.23,84340.0,42.154,42.2065,42.0579,42.154,84340.0
2021-08-04 11:30:00,48.23,48.24,47.88,47.91,126713.0,42.154,42.1628,41.8481,41.8743,126713.0
2021-08-04 12:00:00,47.9,47.99,47.89,47.98,80288.0,41.8656,41.9443,41.8569,41.9355,80288.0
2021-08-04 12:30:00,47.99,48.06,47.97,48.05,105046.0,41.9443,42.0054,41.9268,41.9967,105046.0
2021-08-04 13:00:00,48.05,48.23,47.99,48.2,161929.0,41.9967,42.154,41.9443,42.1278,161929.0
2021-08-04 13:30:00,48.2,48.21,48.09,48.16,85160.0,42.1278,42.1366,42.0317,42.0929,85160.0
2021-08-04 14:00:00,48.16,48.36,48.16,48.34,106039.0,42.0929,42.2677,42.0929,42.2502,106039.0
2021-08-04 14:30:00,48.34,48.45,48.29,48.34,124469.0,42.2502,42.3463,42.2065,42.2502,124469.0
2021-08-04 15:00:00,48.34,48.41,48.23,48.38,95936.0,42.2502,42.3114,42.154,42.2851,95936.0
2021-08-04 15:30:00,48.37,48.42,48.31,48.38,405050.0,42.2764,42.3201,42.224,42.2851,405050.0
2021-08-05 09:30:00,48.66,48.9,48.39,48.68,103610.0,42.5299,42.7396,42.2939,42.5473,103610.0
2021-08-05 10:00:00,48.7,48.79,48.08,48.11,91793.0,42.5648,42.6435,42.0229,42.0491,91793.0
2021-08-05 10:30:00,48.11,48.64,48.1,48.59,283848.0,42.0491,42.5124,42.0404,42.4687,283848.0
2021-08-05 11:00:00,48.59,48.88,48.56,48.88,87604.0,42.4687,42.7221,42.4425,42.7221,87604.0
2021-08-05 11:30:00,48.86,48.86,48.66,48.73,107796.0,42.7047,42.7047,42.5299,42.591,107796.0
2021-08-05 12:00:00,48.73,48.81,48.68,48.74,92852.0,42.591,42.661,42.5473,42.5998,92852.0
2021-08-05 12:30:00,48.72,48.81,48.6,48.6,55956.0,42.5823,42.661,42.4774,42.4774,55956.0
2021-08-05 13:00:00,48.61,48.69,48.49,48.54,69153.0,42.4862,42.5561,42.3813,42.425,69153.0
2021-08-05 13:30:00,48.54,48.75,48.49,48.71,67193.0,42.425,42.6085,42.3813,42.5736,67193.0
2021-08-05 14:00:00,48.71,48.73,48.6,48.67,54567.0,42.5736,42.591,42.4774,42.5386,54567.0
2021-08-05 14:30:00,48.69,48.86,48.69,48.8,44463.0,42.5561,42.7047,42.5561,42.6522,44463.0
2021-08-05 15:00:00,48.82,48.9,48.61,48.63,105809.0,42.6697,42.7396,42.4862,42.5036,105809.0
2021-08-05 15:30:00,48.63,48.64,48.4,48.49,404095.0,42.5036,42.5124,42.3026,42.3813,404095.0
2021-08-06 09:30:00,48.63,48.88,47.69,47.76,356633.0,42.5036,42.7221,41.6821,41.7432,356633.0
2021-08-06 10:00:00,47.78,47.88,47.58,47.64,129097.0,41.7607,41.8481,41.5859,41.6384,129097.0
2021-08-06 10:30:00,47.64,47.86,47.62,47.73,74465.0,41.6384,41.8306,41.6209,41.717,74465.0
2021-08-06 11:00:00,47.73,47.79,47.41,47.51,172749.0,41.717,41.7695,41.4373,41.5247,172749.0
2021-08-06 11:30:00,47.5,47.85,47.44,47.84,52483.0,41.516,41.8219,41.4636,41.8132,52483.0
2021-08-06 12:00:00,47.84,48.02,47.8,47.97,34829.0,41.8132,41.9705,41.7782,41.9268,34829.0
2021-08-06 12:30:00,47.96,48.01,47.91,47.91,39995.0,41.918,41.9617,41.8743,41.8743,39995.0
2021-08-06 13:00:00,47.92,48.01,47.8,47.84,97578.0,41.8831,41.9617,41.7782,41.8132,97578.0
2021-08-06 13:30:00,47.85,47.95,47.78,47.87,231035.0,41.8219,41.9093,41.7607,41.8394,231035.0
2021-08-06 14:00:00,47.85,47.87,47.74,47.77,112158.0,41.8219,41.8394,41.7258,41.752,112158.0
2021-08-06 14:30:00,47.78,47.84,47.63,47.68,95565.0,41.7607,41.8132,41.6296,41.6733,95565.0
2021-08-06 15:00:00,47.68,47.83,47.67,47.77,64449.0,41.6733,41.8044,41.6646,41.752,64449.0
2021-08-06 15:30:00,47.78,47.8,47.64,47.78,366781.0,41.7607,41.7782,41.6384,41.7607,366781.0
2021-08-09 09:30:00,47.37,47.46,46.94,47.22,76053.0,41.6216,41.7007,41.2438,41.4898,76053.0
2021-08-09 10:00:00,47.2,47.21,46.86,47.1,58095.0,41.4722,41.481,41.1735,41.3844,58095.0
2021-08-09 10:30:00,47.11,47.24,47.1,47.18,90345.0,41.3932,41.5074,41.3844,41.4547,90345.0
2021-08-09 11:00:00,47.17,47.18,47.04,47.13,114819.0,41.4459,41.4547,41.3317,41.4107,114819.0
2021-08-09 11:30:00,47.13,47.32,47.12,47.28,69616.0,41.4107,41.5777,41.402,41.5425,69616.0
2021-08-09 12:00:00,47.29,47.5,47.24,47.43,50742.0,41.5513,41.7358,41.5074,41.6743,50742.0
2021-08-09 12:30:00,47.44,47.51,47.37,47.41,43979.0,41.6831,41.7446,41.6216,41.6568,43979.0
2021-08-09 13:00:00,47.42,47.45,47.34,47.36,52863.0,41.6656,41.6919,41.5953,41.6128,52863.0
2021-08-09 13:30:00,47.35,47.37,47.2,47.23,58666.0,41.604,41.6216,41.4722,41.4986,58666.0
2021-08-09 14:00:00,47.23,47.36,47.21,47.28,98119.0,41.4986,41.6128,41.481,41.5425,98119.0
2021-08-09 14:30:00,47.3,47.35,47.24,47.26,50802.0,41.5601,41.604,41.5074,41.525,50802.0
2021-08-09 15:00:00,47.26,47.35,47.25,47.35,65134.0,41.525,41.604,41.5162,41.604,65134.0
2021-08-09 15:30:00,47.35,47.35,47.17,47.2,282769.0,41.604,41.604,41.4459,41.4722,282769.0
2021-08-10 09:30:00,47.35,47.45,46.89,47.22,116304.0,41.604,41.6919,41.1999,41.4898,116304.0
2021-08-10 10:00:00,47.25,47.58,47.22,47.51,101306.0,41.5162,41.8061,41.4898,41.7446,101306.0
2021-08-10 10:30:00,47.52,47.54,47.38,47.46,100279.0,41.7534,41.771,41.6304,41.7007,100279.0
2021-08-10 11:00:00,47.47,47.6,47.44,47.6,59842.0,41.7095,41.8237,41.6831,41.8237,59842.0
2021-08-10 11:30:00,47.59,47.79,47.48,47.79,67147.0,41.8149,41.9907,41.7183,41.9907,67147.0
2021-08-10 12:00:00,47.78,47.8,47.61,47.73,55148.0,41.9819,41.9994,41.8325,41.9379,55148.0
2021-08-10 12:30:00,47.71,47.77,47.56,47.59,74564.0,41.9204,41.9731,41.7886,41.8149,74564.0
2021-08-10 13:00:00,47.58,47.71,47.57,47.68,50845.0,41.8061,41.9204,41.7973,41.894,50845.0
2021-08-10 13:30:00,47.66,47.67,47.34,47.45,50176.0,41.8764,41.8852,41.5953,41.6919,50176.0
2021-08-10 14:00:00,47.48,47.49,47.35,47.35,116303.0,41.7183,41.7271,41.604,41.604,116303.0
2021-08-10 14:30:00,47.35,47.44,47.34,47.35,151129.0,41.604,41.6831,41.5953,41.604,151129.0
2021-08-10 15:00:00,47.35,47.35,47.26,47.33,87651.0,41.604,41.604,41.525,41.5865,87651.0
2021-08-10 15:30:00,47.33,47.49,47.19,47.2,485315.0,41.5865,41.7271,41.4635,41.4722,485315.0
2021-08-11 09:30:00,48.26,48.27,47.29,47.64,98612.0,42.4036,42.4124,41.5513,41.8589,98612.0
2021-08-11 10:00:00,47.62,47.71,47.45,47.47,119725.0,41.8413,41.9204,41.6919,41.7095,119725.0
2021-08-11 10:30:00,47.48,47.55,47.38,47.41,110952.0,41.7183,41.7798,41.6304,41.6568,110952.0
2021-08-11 11:00:00,47.41,47.41,47.24,47.28,162874.0,41.6568,41.6568,41.5074,41.5425,162874.0
2021-08-11 11:30:00,47.28,47.29,47.06,47.25,138660.0,41.5425,41.5513,41.3492,41.5162,138660.0
2021-08-11 12:00:00,47.25,47.34,47.23,47.32,109527.0,41.5162,41.5953,41.4986,41.5777,109527.0
2021-08-11 12:30:00,47.32,47.37,47.22,47.36,149390.0,41.5777,41.6216,41.4898,41.6128,149390.0
2021-08-11 13:00:00,47.36,47.36,47.22,47.32,75207.0,41.6128,41.6128,41.4898,41.5777,75207.0
2021-08-11 13:30:00,47.33,47.58,47.32,47.45,122072.0,41.5865,41.8061,41.5777,41.6919,122072.0
2021-08-11 14:00:00,47.45,47.67,47.45,47.48,114110.0,41.6919,41.8852,41.6919,41.7183,114110.0
2021-08-11 14:30:00,47.49,47.51,47.35,47.4,166646.0,41.7271,41.7446,41.604,41.648,166646.0
2021-08-11 15:00:00,47.4,47.46,47.34,47.4,102799.0,41.648,41.7007,41.5953,41.648,102799.0
2021-08-11 15:30:00,47.4,47.62,47.35,47.55,461698.0,41.648,41.8413,41.604,41.7798,461698.0
2021-08-12 09:30:00,47.57,47.93,47.51,47.93,182717.0,41.7973,42.1137,41.7446,42.1137,182717.0
2021-08-12 10:00:00,47.93,48.35,47.87,48.3,125205.0,42.1137,42.4827,42.0609,42.4388,125205.0
2021-08-12 10:30:00,48.32,48.45,48.19,48.43,266021.0,42.4563,42.5706,42.3421,42.553,266021.0
2021-08-12 11:00:00,48.42,48.62,48.35,48.59,116775.0,42.5442,42.7199,42.4827,42.6936,116775.0
2021-08-12 11:30:00,48.59,48.71,48.5,48.55,123535.0,42.6936,42.799,42.6145,42.6584,123535.0
2021-08-12 12:00:00,48.55,48.7,48.53,48.69,53617.0,42.6584,42.7902,42.6409,42.7814,53617.0
2021-08-12 12:30:00,48.69,48.81,48.67,48.8,133899.0,42.7814,42.8869,42.7639,42.8781,133899.0
2021-08-12 13:00:00,48.79,48.81,48.7,48.73,83075.0,42.8693,42.8869,42.7902,42.8166,83075.0
2021-08-12 13:30:00,48.72,48.82,48.66,48.79,76015.0,42.8078,42.8957,42.7551,42.8693,76015.0
2021-08-12 14:00:00,48.8,48.83,48.73,48.74,114704.0,42.8781,42.9044,42.8166,42.8254,114704.0
2021-08-12 14:30:00,48.74,48.94,48.7,48.86,132597.0,42.8254,43.0011,42.7902,42.9308,132597.0
2021-08-12 15:00:00,48.87,48.93,48.86,48.9,99902.0,42.9396,42.9923,42.9308,42.966,99902.0
2021-08-12 15:30:00,48.9,48.97,48.7,48.81,383485.0,42.966,43.0275,42.7902,42.8869,383485.0
2021-08-13 09:30:00,48.89,49.06,48.66,48.82,127057.0,42.9572,43.1065,42.7551,42.8957,127057.0
2021-08-13 10:00:00,48.8,49.23,48.72,49.0,215297.0,42.8781,43.2559,42.8078,43.0538,215297.0
2021-08-13 10:30:00,49.0,49.09,48.93,49.0,72742.0,43.0538,43.1329,42.9923,43.0538,72742.0
2021-08-13 11:00:00,48.99,49.01,48.88,49.0,101217.0,43.045,43.0626,42.9484,43.0538,101217.0
2021-08-13 11:30:00,49.0,49.0,48.79,48.8,58834.0,43.0538,43.0538,42.8693,42.8781,58834.0
2021-08-13 12:00:00,48.8,48.89,48.67,48.7,146720.0,42.8781,42.9572,42.7639,42.7902,146720.0
2021-08-13 12:30:00,48.69,48.71,48.61,48.7,93525.0,42.7814,42.799,42.7111,42.7902,93525.0
2021-08-13 13:00:00,48.7,48.71,48.64,48.7,56247.0,42.7902,42.799,42.7375,42.7902,56247.0
2021-08-13 13:30:00,48.7,48.72,48.65,48.66,128169.0,42.7902,42.8078,42.7463,42.7551,128169.0
2021-08-13 14:00:00,48.66,48.86,48.65,48.76,75892.0,42.7551,42.9308,42.7463,42.8429,75892.0
2021-08-13 14:30:00,48.77,48.79,48.67,48.75,68783.0,42.8517,42.8693,42.7639,42.8342,68783.0
2021-08-13 15:00:00,48.74,48.84,48.72,48.78,69573.0,42.8254,42.9132,42.8078,42.8605,69573.0
2021-08-13 15:30:00,48.78,48.89,47.8,48.76,3212460.0,42.8605,42.9572,41.9994,42.8429,3212460.0
2021-08-16 09:30:00,48.7,48.73,48.34,48.68,123713.0,42.7902,42.8166,42.4739,42.7727,123713.0
2021-08-16 10:00:00,48.65,49.14,48.65,48.92,158101.0,42.7463,43.1768,42.7463,42.9835,158101.0
2021-08-16 10:30:00,48.95,49.12,48.9,49.04,214287.0,43.0099,43.1593,42.966,43.089,214287.0
2021-08-16 11:00:00,49.03,49.14,48.99,49.0,141746.0,43.0802,43.1768,43.045,43.0538,141746.0
2021-08-16 11:30:00,48.99,49.22,48.98,49.19,52261.0,43.045,43.2471,43.0362,43.2208,52261.0
2021-08-16 12:00:00,49.2,49.26,49.08,49.13,84427.0,43.2295,43.2823,43.1241,43.168,84427.0
2021-08-16 12:30:00,49.13,49.25,49.07,49.2,68096.0,43.168,43.2735,43.1153,43.2295,68096.0
2021-08-16 13:00:00,49.2,49.24,49.19,49.22,37020.0,43.2295,43.2647,43.2208,43.2471,37020.0
2021-08-16 13:30:00,49.21,49.48,49.19,49.45,164010.0,43.2383,43.4756,43.2208,43.4492,164010.0
2021-08-16 14:00:00,49.45,49.45,49.34,49.37,63990.0,43.4492,43.4492,43.3526,43.3789,63990.0
2021-08-16 14:30:00,49.37,49.45,49.31,49.43,73930.0,43.3789,43.4492,43.3262,43.4316,73930.0
2021-08-16 15:00:00,49.44,49.58,49.36,49.37,90476.0,43.4404,43.5634,43.3701,43.3789,90476.0
2021-08-16 15:30:00,49.37,49.37,49.17,49.26,452131.0,43.3789,43.3789,43.2032,43.2823,452131.0
2021-08-17 09:30:00,49.11,49.25,48.21,48.29,69596.0,43.1505,43.2735,42.3597,42.43,69596.0
2021-08-17 10:00:00,48.23,48.58,48.23,48.52,30962.0,42.3773,42.6848,42.3773,42.6321,30962.0
2021-08-17 10:30:00,48.51,48.58,48.21,48.23,140778.0,42.6233,42.6848,42.3597,42.3773,140778.0
2021-08-17 11:00:00,48.22,48.26,47.99,48.05,108654.0,42.3685,42.4036,42.1664,42.2191,108654.0
2021-08-17 11:30:00,48.04,48.21,47.93,47.96,50184.0,42.2103,42.3597,42.1137,42.14,50184.0
2021-08-17 12:00:00,47.95,47.98,47.85,47.88,50159.0,42.1312,42.1576,42.0434,42.0697,50159.0
2021-08-17 12:30:00,47.87,47.87,47.31,47.34,89046.0,42.0609,42.0609,41.5689,41.5953,89046.0
2021-08-17 13:00:00,47.35,47.64,47.34,47.61,84725.0,41.604,41.8589,41.5953,41.8325,84725.0
2021-08-17 13:30:00,47.63,47.63,47.37,47.59,63516.0,41.8501,41.8501,41.6216,41.8149,63516.0
2021-08-17 14:00:00,47.59,47.65,47.46,47.48,95493.0,41.8149,41.8676,41.7007,41.7183,95493.0
2021-08-17 14:30:00,47.48,47.63,47.4,47.61,64785.0,41.7183,41.8501,41.648,41.8325,64785.0
2021-08-17 15:00:00,47.6,47.71,47.5,47.55,77664.0,41.8237,41.9204,41.7358,41.7798,77664.0
2021-08-17 15:30:00,47.55,47.71,47.46,47.65,464909.0,41.7798,41.9204,41.7007,41.8676,464909.0
2021-08-18 09:30:00,47.55,47.57,47.11,47.52,84480.0,41.7798,41.7973,41.3932,41.7534,84480.0
2021-08-18 10:00:00,47.47,47.69,47.41,47.64,57453.0,41.7095,41.9028,41.6568,41.8589,57453.0
2021-08-18 10:30:00,47.64,47.85,47.63,47.77,99005.0,41.8589,42.0434,41.8501,41.9731,99005.0
2021-08-18 11:00:00,47.73,47.82,47.53,47.57,104275.0,41.9379,42.017,41.7622,41.7973,104275.0
2021-08-18 11:30:00,47.57,47.65,47.52,47.61,33813.0,41.7973,41.8676,41.7534,41.8325,33813.0
2021-08-18 12:00:00,47.62,47.65,47.45,47.46,22331.0,41.8413,41.8676,41.6919,41.7007,22331.0
2021-08-18 12:30:00,47.48,47.59,47.47,47.55,23264.0,41.7183,41.8149,41.7095,41.7798,23264.0
2021-08-18 13:00:00,47.54,47.58,47.47,47.51,42316.0,41.771,41.8061,41.7095,41.7446,42316.0
2021-08-18 13:30:00,47.51,47.64,47.49,47.61,38549.0,41.7446,41.8589,41.7271,41.8325,38549.0
2021-08-18 14:00:00,47.61,47.65,47.27,47.43,36938.0,41.8325,41.8676,41.5338,41.6743,36938.0
2021-08-18 14:30:00,47.45,47.51,47.34,47.49,67062.0,41.6919,41.7446,41.5953,41.7271,67062.0
2021-08-18 15:00:00,47.48,47.51,47.31,47.34,109171.0,41.7183,41.7446,41.5689,41.5953,109171.0
2021-08-18 15:30:00,47.32,47.32,46.91,46.97,487261.0,41.5777,41.5777,41.2174,41.2702,487261.0
2021-08-19 09:30:00,46.34,46.84,46.06,46.82,87405.0,40.7166,41.1559,40.4706,41.1384,87405.0
2021-08-19 10:00:00,46.83,47.12,46.79,46.95,68479.0,41.1471,41.402,41.112,41.2526,68479.0
2021-08-19 10:30:00,46.93,46.94,46.62,46.78,67939.0,41.235,41.2438,40.9626,41.1032,67939.0
2021-08-19 11:00:00,46.79,46.84,46.66,46.7,62232.0,41.112,41.1559,40.9978,41.0329,62232.0
2021-08-19 11:30:00,46.71,46.87,46.58,46.76,57277.0,41.0417,41.1823,40.9275,41.0856,57277.0
2021-08-19 12:00:00,46.76,46.78,46.52,46.58,32913.0,41.0856,41.1032,40.8748,40.9275,32913.0
2021-08-19 12:30:00,46.58,46.67,46.51,46.66,46412.0,40.9275,41.0066,40.866,40.9978,46412.0
2021-08-19 13:00:00,46.66,46.66,46.34,46.34,42975.0,40.9978,40.9978,40.7166,40.7166,42975.0
2021-08-19 13:30:00,46.36,46.46,46.25,46.25,52507.0,40.7342,40.822,40.6375,40.6375,52507.0
2021-08-19 14:00:00,46.25,46.37,46.21,46.23,57312.0,40.6375,40.743,40.6024,40.62,57312.0
2021-08-19 14:30:00,46.22,46.33,46.15,46.3,61807.0,40.6112,40.7078,40.5497,40.6815,61807.0
2021-08-19 15:00:00,46.3,46.38,46.21,46.25,79567.0,40.6815,40.7518,40.6024,40.6375,79567.0
2021-08-19 15:30:00,46.25,46.33,46.15,46.3,285451.0,40.6375,40.7078,40.5497,40.6815,285451.0
2021-08-20 09:30:00,46.35,47.0,46.35,46.83,59315.0,40.7254,41.2965,40.7254,41.1471,59315.0
2021-08-20 10:00:00,46.78,47.02,46.77,46.91,46499.0,41.1032,41.3141,41.0944,41.2174,46499.0
2021-08-20 10:30:00,46.9,47.1,46.9,47.04,52021.0,41.2087,41.3844,41.2087,41.3317,52021.0
2021-08-20 11:00:00,47.03,47.17,46.94,47.05,31023.0,41.3229,41.4459,41.2438,41.3405,31023.0
2021-08-20 11:30:00,47.09,47.17,47.03,47.1,27995.0,41.3756,41.4459,41.3229,41.3844,27995.0
2021-08-20 12:00:00,47.1,47.15,47.0,47.1,21197.0,41.3844,41.4283,41.2965,41.3844,21197.0
2021-08-20 12:30:00,47.14,47.21,47.11,47.15,20886.0,41.4195,41.481,41.3932,41.4283,20886.0
2021-08-20 13:00:00,47.15,47.23,47.15,47.15,22450.0,41.4283,41.4986,41.4283,41.4283,22450.0
2021-08-20 13:30:00,47.15,47.16,46.98,47.02,22453.0,41.4283,41.4371,41.2789,41.3141,22453.0
2021-08-20 14:00:00,47.02,47.1,47.0,47.01,31001.0,41.3141,41.3844,41.2965,41.3053,31001.0
2021-08-20 14:30:00,47.02,47.03,46.91,46.97,44208.0,41.3141,41.3229,41.2174,41.2702,44208.0
2021-08-20 15:00:00,46.97,46.98,46.88,46.9,45062.0,41.2702,41.2789,41.1911,41.2087,45062.0
2021-08-20 15:30:00,46.9,47.05,46.87,46.94,133464.0,41.2087,41.3405,41.1823,41.2438,133464.0
2021-08-23 09:30:00,47.28,47.83,47.28,47.8,90366.0,41.5425,42.0258,41.5425,41.9994,90366.0
2021-08-23 10:00:00,47.76,47.91,47.6,47.6,61587.0,41.9643,42.0961,41.8237,41.8237,61587.0
2021-08-23 10:30:00,47.62,47.67,47.52,47.52,37662.0,41.8413,41.8852,41.7534,41.7534,37662.0
2021-08-23 11:00:00,47.51,47.58,47.42,47.57,32296.0,41.7446,41.8061,41.6656,41.7973,32296.0
2021-08-23 11:30:00,47.57,47.7,47.55,47.61,66882.0,41.7973,41.9116,41.7798,41.8325,66882.0
2021-08-23 12:00:00,47.6,47.69,47.57,47.66,29369.0,41.8237,41.9028,41.7973,41.8764,29369.0
2021-08-23 12:30:00,47.66,47.67,47.59,47.66,23623.0,41.8764,41.8852,41.8149,41.8764,23623.0
2021-08-23 13:00:00,47.66,47.73,47.64,47.72,57484.0,41.8764,41.9379,41.8589,41.9291,57484.0
2021-08-23 13:30:00,47.73,47.74,47.58,47.64,25386.0,41.9379,41.9467,41.8061,41.8589,25386.0
2021-08-23 14:00:00,47.64,47.67,47.59,47.59,25056.0,41.8589,41.8852,41.8149,41.8149,25056.0
2021-08-23 14:30:00,47.59,47.64,47.56,47.6,26588.0,41.8149,41.8589,41.7886,41.8237,26588.0
2021-08-23 15:00:00,47.59,47.59,47.45,47.48,34361.0,41.8149,41.8149,41.6919,41.7183,34361.0
2021-08-23 15:30:00,47.48,47.51,47.33,47.37,204029.0,41.7183,41.7446,41.5865,41.6216,204029.0
2021-08-24 09:30:00,47.6,48.16,47.6,48.16,76209.0,41.8237,42.3158,41.8237,42.3158,76209.0
2021-08-24 10:00:00,48.19,48.21,47.96,48.03,31922.0,42.3421,42.3597,42.14,42.2015,31922.0
2021-08-24 10:30:00,48.04,48.1,47.98,48.06,28477.0,42.2103,42.263,42.1576,42.2279,28477.0
2021-08-24 11:00:00,48.07,48.35,48.06,48.33,33885.0,42.2367,42.4827,42.2279,42.4651,33885.0
2021-08-24 11:30:00,48.33,48.35,48.25,48.29,31539.0,42.4651,42.4827,42.3948,42.43,31539.0
2021-08-24 12:00:00,48.29,48.31,48.19,48.21,16992.0,42.43,42.4476,42.3421,42.3597,16992.0
2021-08-24 12:30:00,48.21,48.39,48.18,48.34,31529.0,42.3597,42.5178,42.3333,42.4739,31529.0
2021-08-24 13:00:00,48.34,48.34,48.24,48.25,27880.0,42.4739,42.4739,42.386,42.3948,27880.0
2021-08-24 13:30:00,48.27,48.28,48.22,48.24,29676.0,42.4124,42.4212,42.3685,42.386,29676.0
2021-08-24 14:00:00,48.25,48.27,48.2,48.25,17917.0,42.3948,42.4124,42.3509,42.3948,17917.0
2021-08-24 14:30:00,48.25,48.28,48.15,48.16,19449.0,42.3948,42.4212,42.307,42.3158,19449.0
2021-08-24 15:00:00,48.16,48.16,48.04,48.06,29453.0,42.3158,42.3158,42.2103,42.2279,29453.0
2021-08-24 15:30:00,48.07,48.07,47.94,47.95,85875.0,42.2367,42.2367,42.1224,42.1312,85875.0
2021-08-25 09:30:00,47.94,48.6,47.94,48.59,70278.0,42.1224,42.7024,42.1224,42.6936,70278.0
2021-08-25 10:00:00,48.59,48.75,48.53,48.68,61284.0,42.6936,42.8342,42.6409,42.7727,61284.0
2021-08-25 10:30:00,48.68,48.89,48.67,48.83,36194.0,42.7727,42.9572,42.7639,42.9044,36194.0
2021-08-25 11:00:00,48.82,49.05,48.8,49.05,57902.0,42.8957,43.0978,42.8781,43.0978,57902.0
2021-08-25 11:30:00,49.05,49.17,49.01,49.14,32963.0,43.0978,43.2032,43.0626,43.1768,32963.0
2021-08-25 12:00:00,49.12,49.16,48.95,49.0,78134.0,43.1593,43.1944,43.0099,43.0538,78134.0
2021-08-25 12:30:00,49.0,49.01,48.94,48.95,45076.0,43.0538,43.0626,43.0011,43.0099,45076.0
2021-08-25 13:00:00,48.97,49.02,48.95,48.97,80625.0,43.0275,43.0714,43.0099,43.0275,80625.0
2021-08-25 13:30:00,48.97,49.02,48.96,48.99,44866.0,43.0275,43.0714,43.0187,43.045,44866.0
2021-08-25 14:00:00,48.99,49.02,48.89,49.01,134666.0,43.045,43.0714,42.9572,43.0626,134666.0
2021-08-25 14:30:00,49.0,49.01,48.91,49.01,51158.0,43.0538,43.0626,42.9747,43.0626,51158.0
2021-08-25 15:00:00,49.0,49.01,48.86,48.97,57763.0,43.0538,43.0626,42.9308,43.0275,57763.0
2021-08-25 15:30:00,48.98,49.02,48.88,48.96,219031.0,43.0362,43.0714,42.9484,43.0187,219031.0
2021-08-26 09:30:00,48.92,49.26,48.76,49.21,52293.0,42.9835,43.2823,42.8429,43.2383,52293.0
2021-08-26 10:00:00,49.2,49.34,49.06,49.2,28434.0,43.2295,43.3526,43.1065,43.2295,28434.0
2021-08-26 10:30:00,49.22,49.32,48.91,48.98,27061.0,43.2471,43.335,42.9747,43.0362,27061.0
2021-08-26 11:00:00,48.97,49.21,48.92,49.19,31157.0,43.0275,43.2383,42.9835,43.2208,31157.0
2021-08-26 11:30:00,49.18,49.3,49.13,49.2,25414.0,43.212,43.3174,43.168,43.2295,25414.0
2021-08-26 12:00:00,49.22,49.39,49.22,49.31,21911.0,43.2471,43.3965,43.2471,43.3262,21911.0
2021-08-26 12:30:00,49.31,49.34,49.26,49.3,27869.0,43.3262,43.3526,43.2823,43.3174,27869.0
2021-08-26 13:00:00,49.3,49.42,49.27,49.27,38317.0,43.3174,43.4229,43.2911,43.2911,38317.0
2021-08-26 13:30:00,49.26,49.27,49.15,49.23,35637.0,43.2823,43.2911,43.1856,43.2559,35637.0
2021-08-26 14:00:00,49.22,49.27,49.14,49.24,33444.0,43.2471,43.2911,43.1768,43.2647,33444.0
2021-08-26 14:30:00,49.26,49.27,49.15,49.19,24675.0,43.2823,43.2911,43.1856,43.2208,24675.0
2021-08-26 15:00:00,49.2,49.23,49.09,49.2,30580.0,43.2295,43.2559,43.1329,43.2295,30580.0
2021-08-26 15:30:00,49.2,49.2,48.93,48.95,136524.0,43.2295,43.2295,42.9923,43.0099,136524.0
2021-08-27 09:30:00,47.42,47.45,46.84,47.21,992588.0,41.6656,41.6919,41.1559,41.481,992588.0
2021-08-27 10:00:00,47.2,47.41,47.17,47.36,413944.0,41.4722,41.6568,41.4459,41.6128,413944.0
2021-08-27 10:30:00,47.36,47.92,47.35,47.91,271787.0,41.6128,42.1049,41.604,42.0961,271787.0
2021-08-27 11:00:00,47.9,48.05,47.87,47.99,241728.0,42.0873,42.2191,42.0609,42.1664,241728.0
2021-08-27 11:30:00,48.01,48.21,47.92,48.2,179961.0,42.184,42.3597,42.1049,42.3509,179961.0
2021-08-27 12:00:00,48.2,48.43,48.19,48.43,112767.0,42.3509,42.553,42.3421,42.553,112767.0
2021-08-27 12:30:00,48.43,48.44,48.26,48.35,258924.0,42.553,42.5618,42.4036,42.4827,258924.0
2021-08-27 13:00:00,48.35,48.46,48.34,48.39,75378.0,42.4827,42.5793,42.4739,42.5178,75378.0
2021-08-27 13:30:00,48.39,48.4,48.25,48.27,109948.0,42.5178,42.5266,42.3948,42.4124,109948.0
2021-08-27 14:00:00,48.28,48.5,48.27,48.48,128611.0,42.4212,42.6145,42.4124,42.5969,128611.0
2021-08-27 14:30:00,48.48,48.62,48.43,48.62,88083.0,42.5969,42.7199,42.553,42.7199,88083.0
2021-08-27 15:00:00,48.61,48.69,48.51,48.54,122746.0,42.7111,42.7814,42.6233,42.6496,122746.0
2021-08-27 15:30:00,48.54,48.56,48.33,48.36,384161.0,42.6496,42.6672,42.4651,42.4915,384161.0
2021-08-30 09:30:00,48.59,48.78,48.23,48.65,111559.0,42.6936,42.8605,42.3773,42.7463,111559.0
2021-08-30 10:00:00,48.62,48.98,48.52,48.98,66407.0,42.7199,43.0362,42.6321,43.0362,66407.0
2021-08-30 10:30:00,48.98,49.3,48.98,49.27,128177.0,43.0362,43.3174,43.0362,43.2911,128177.0
2021-08-30 11:00:00,49.26,49.3,49.02,49.19,267780.0,43.2823,43.3174,43.0714,43.2208,267780.0
2021-08-30 11:30:00,49.2,49.53,49.17,49.47,51428.0,43.2295,43.5195,43.2032,43.4668,51428.0
2021-08-30 12:00:00,49.48,49.58,49.37,49.4,103638.0,43.4756,43.5634,43.3789,43.4053,103638.0
2021-08-30 12:30:00,49.42,49.45,49.33,49.34,35054.0,43.4229,43.4492,43.3438,43.3526,35054.0
2021-08-30 13:00:00,49.34,49.43,49.3,49.36,33065.0,43.3526,43.4316,43.3174,43.3701,33065.0
2021-08-30 13:30:00,49.37,49.75,49.36,49.67,120353.0,43.3789,43.7128,43.3701,43.6425,120353.0
2021-08-30 14:00:00,49.68,49.68,49.44,49.5,139262.0,43.6513,43.6513,43.4404,43.4931,139262.0
2021-08-30 14:30:00,49.49,49.49,49.41,49.43,50536.0,43.4844,43.4844,43.4141,43.4316,50536.0
2021-08-30 15:00:00,49.44,49.49,49.3,49.33,44528.0,43.4404,43.4844,43.3174,43.3438,44528.0
2021-08-30 15:30:00,49.32,49.32,49.0,49.02,413379.0,43.335,43.335,43.0538,43.0714,413379.0
2021-08-31 09:30:00,49.09,49.67,49.08,49.35,105771.0,43.1329,43.6425,43.1241,43.3613,105771.0
2021-08-31 10:00:00,49.32,49.75,49.3,49.53,75690.0,43.335,43.7128,43.3174,43.5195,75690.0
2021-08-31 10:30:00,49.52,49.66,49.51,49.57,58325.0,43.5107,43.6337,43.5019,43.5546,58325.0
2021-08-31 11:00:00,49.58,49.59,49.45,49.48,93607.0,43.5634,43.5722,43.4492,43.4756,93607.0
2021-08-31 11:30:00,49.47,49.53,49.43,49.49,46043.0,43.4668,43.5195,43.4316,43.4844,46043.0
2021-08-31 12:00:00,49.49,49.49,49.28,49.34,26133.0,43.4844,43.4844,43.2998,43.3526,26133.0
2021-08-31 12:30:00,49.34,49.42,49.32,49.35,34532.0,43.3526,43.4229,43.335,43.3613,34532.0
2021-08-31 13:00:00,49.35,49.41,49.17,49.23,139550.0,43.3613,43.4141,43.2032,43.2559,139550.0
2021-08-31 13:30:00,49.24,49.42,49.21,49.4,38018.0,43.2647,43.4229,43.2383,43.4053,38018.0
2021-08-31 14:00:00,49.4,49.41,49.32,49.34,30886.0,43.4053,43.4141,43.335,43.3526,30886.0
2021-08-31 14:30:00,49.34,49.36,49.21,49.23,62509.0,43.3526,43.3701,43.2383,43.2559,62509.0
2021-08-31 15:00:00,49.23,49.35,49.18,49.23,187954.0,43.2559,43.3613,43.212,43.2559,187954.0
2021-08-31 15:30:00,49.23,49.42,49.13,49.39,260308.0,43.2559,43.4229,43.168,43.3965,260308.0
2021-09-01 09:30:00,49.35,50.07,49.31,49.41,163685.0,43.3613,43.994,43.3262,43.4141,163685.0
2021-09-01 10:00:00,49.4,49.85,49.4,49.64,54790.0,43.4053,43.8007,43.4053,43.6162,54790.0
2021-09-01 10:30:00,49.64,49.85,49.6,49.8,102111.0,43.6162,43.8007,43.581,43.7567,102111.0
2021-09-01 11:00:00,49.79,49.84,49.7,49.8,77681.0,43.748,43.7919,43.6689,43.7567,77681.0
2021-09-01 11:30:00,49.79,50.02,49.77,49.97,108780.0,43.748,43.95,43.7304,43.9061,108780.0
2021-09-01 12:00:00,49.96,50.05,49.89,49.97,104468.0,43.8973,43.9764,43.8358,43.9061,104468.0
2021-09-01 12:30:00,49.97,50.02,49.86,50.02,45771.0,43.9061,43.95,43.8095,43.95,45771.0
2021-09-01 13:00:00,50.02,50.05,49.95,50.05,76947.0,43.95,43.9764,43.8885,43.9764,76947.0
2021-09-01 13:30:00,50.05,50.11,49.98,50.11,87180.0,43.9764,44.0291,43.9149,44.0291,87180.0
2021-09-01 14:00:00,50.11,50.11,49.96,50.0,65244.0,44.0291,44.0291,43.8973,43.9325,65244.0
2021-09-01 14:30:00,50.0,50.02,49.87,49.95,40410.0,43.9325,43.95,43.8182,43.8885,40410.0
2021-09-01 15:00:00,49.94,49.96,49.87,49.94,38032.0,43.8797,43.8973,43.8182,43.8797,38032.0
2021-09-01 15:30:00,49.95,50.0,49.84,49.85,178199.0,43.8885,43.9325,43.7919,43.8007,178199.0
2021-09-02 09:30:00,50.16,50.4,50.09,50.28,78101.0,44.0731,44.2839,44.0115,44.1785,78101.0
2021-09-02 10:00:00,50.28,50.31,50.06,50.19,42112.0,44.1785,44.2048,43.9852,44.0994,42112.0
2021-09-02 10:30:00,50.19,50.22,50.06,50.16,53963.0,44.0994,44.1258,43.9852,44.0731,53963.0
2021-09-02 11:00:00,50.17,50.38,50.15,50.38,98007.0,44.0818,44.2664,44.0643,44.2664,98007.0
2021-09-02 11:30:00,50.37,50.42,50.32,50.41,37045.0,44.2576,44.3015,44.2136,44.2927,37045.0
2021-09-02 12:00:00,50.41,50.43,50.05,50.14,123651.0,44.2927,44.3103,43.9764,44.0555,123651.0
2021-09-02 12:30:00,50.12,50.23,50.1,50.18,30745.0,44.0379,44.1346,44.0203,44.0906,30745.0
2021-09-02 13:00:00,50.17,50.25,50.08,50.09,65781.0,44.0818,44.1521,44.0028,44.0115,65781.0
2021-09-02 13:30:00,50.09,50.11,49.96,49.99,38052.0,44.0115,44.0291,43.8973,43.9237,38052.0
2021-09-02 14:00:00,49.99,50.01,49.83,49.91,36021.0,43.9237,43.9413,43.7831,43.8534,36021.0
2021-09-02 14:30:00,49.9,49.93,49.79,49.85,75658.0,43.8446,43.871,43.748,43.8007,75658.0
2021-09-02 15:00:00,49.86,49.88,49.76,49.78,41616.0,43.8095,43.827,43.7216,43.7392,41616.0
2021-09-02 15:30:00,49.78,49.99,49.75,49.99,109570.0,43.7392,43.9237,43.7128,43.9237,109570.0
2021-09-03 09:30:00,50.01,50.24,49.96,49.99,63954.0,43.9413,44.1433,43.8973,43.9237,63954.0
2021-09-03 10:00:00,49.99,50.17,49.82,49.98,41518.0,43.9237,44.0818,43.7743,43.9149,41518.0
2021-09-03 10:30:00,49.96,50.03,49.81,49.91,54918.0,43.8973,43.9588,43.7655,43.8534,54918.0
2021-09-03 11:00:00,49.9,50.04,49.89,49.98,28867.0,43.8446,43.9676,43.8358,43.9149,28867.0
2021-09-03 11:30:00,49.98,50.06,49.94,49.96,54189.0,43.9149,43.9852,43.8797,43.8973,54189.0
2021-09-03 12:00:00,49.95,49.95,49.84,49.91,36687.0,43.8885,43.8885,43.7919,43.8534,36687.0
2021-09-03 12:30:00,49.92,49.97,49.89,49.92,21672.0,43.8622,43.9061,43.8358,43.8622,21672.0
2021-09-03 13:00:00,49.92,50.08,49.91,50.05,21014.0,43.8622,44.0028,43.8534,43.9764,21014.0
2021-09-03 13:30:00,50.05,50.15,50.04,50.13,46424.0,43.9764,44.0643,43.9676,44.0467,46424.0
2021-09-03 14:00:00,50.12,50.13,50.04,50.07,18199.0,44.0379,44.0467,43.9676,43.994,18199.0
2021-09-03 14:30:00,50.07,50.1,50.02,50.09,17480.0,43.994,44.0203,43.95,44.0115,17480.0
2021-09-03 15:00:00,50.09,50.14,50.04,50.07,88986.0,44.0115,44.0555,43.9676,43.994,88986.0
2021-09-03 15:30:00,50.07,50.14,50.06,50.08,99528.0,43.994,44.0555,43.9852,44.0028,99528.0
2021-09-07 09:30:00,50.11,50.32,49.78,50.04,125435.0,44.0291,44.2136,43.7392,43.9676,125435.0
2021-09-07 10:00:00,50.02,50.27,49.95,50.16,80473.0,43.95,44.1697,43.8885,44.0731,80473.0
2021-09-07 10:30:00,50.15,50.15,49.68,49.75,71605.0,44.0643,44.0643,43.6513,43.7128,71605.0
2021-09-07 11:00:00,49.72,49.83,49.56,49.79,71388.0,43.6864,43.7831,43.5459,43.748,71388.0
2021-09-07 11:30:00,49.79,49.87,49.49,49.49,93828.0,43.748,43.8182,43.4844,43.4844,93828.0
2021-09-07 12:00:00,49.48,49.49,49.25,49.31,61879.0,43.4756,43.4844,43.2735,43.3262,61879.0
2021-09-07 12:30:00,49.3,49.47,49.29,49.35,43341.0,43.3174,43.4668,43.3086,43.3613,43341.0
2021-09-07 13:00:00,49.35,49.44,49.29,49.34,70276.0,43.3613,43.4404,43.3086,43.3526,70276.0
2021-09-07 13:30:00,49.33,49.57,49.32,49.5,60439.0,43.3438,43.5546,43.335,43.4931,60439.0
2021-09-07 14:00:00,49.5,49.55,49.47,49.55,45243.0,43.4931,43.5371,43.4668,43.5371,45243.0
2021-09-07 14:30:00,49.54,49.68,49.52,49.62,46098.0,43.5283,43.6513,43.5107,43.5986,46098.0
2021-09-07 15:00:00,49.62,49.67,49.57,49.58,50869.0,43.5986,43.6425,43.5546,43.5634,50869.0
2021-09-07 15:30:00,49.56,49.57,49.34,49.38,231700.0,43.5459,43.5546,43.3526,43.3877,231700.0
2021-09-08 09:30:00,49.3,49.33,48.92,49.02,50754.0,43.3174,43.3438,42.9835,43.0714,50754.0
2021-09-08 10:00:00,48.99,49.12,48.91,48.91,119870.0,43.045,43.1593,42.9747,42.9747,119870.0
2021-09-08 10:30:00,48.91,48.91,48.58,48.72,50948.0,42.9747,42.9747,42.6848,42.8078,50948.0
2021-09-08 11:00:00,48.71,48.97,48.71,48.94,33343.0,42.799,43.0275,42.799,43.0011,33343.0
2021-09-08 11:30:00,48.94,48.95,48.8,48.88,29293.0,43.0011,43.0099,42.8781,42.9484,29293.0
2021-09-08 12:00:00,48.87,49.14,48.87,49.12,30144.0,42.9396,43.1768,42.9396,43.1593,30144.0
2021-09-08 12:30:00,49.11,49.25,49.1,49.21,28939.0,43.1505,43.2735,43.1417,43.2383,28939.0
2021-09-08 13:00:00,49.22,49.23,49.11,49.14,15534.0,43.2471,43.2559,43.1505,43.1768,15534.0
2021-09-08 13:30:00,49.15,49.19,49.13,49.16,11897.0,43.1856,43.2208,43.168,43.1944,11897.0
2021-09-08 14:00:00,49.18,49.28,49.07,49.08,59100.0,43.212,43.2998,43.1153,43.1241,59100.0
2021-09-08 14:30:00,49.09,49.18,49.05,49.16,30947.0,43.1329,43.212,43.0978,43.1944,30947.0
2021-09-08 15:00:00,49.16,49.19,49.09,49.09,55710.0,43.1944,43.2208,43.1329,43.1329,55710.0
2021-09-08 15:30:00,49.1,49.26,49.07,49.16,133067.0,43.1417,43.2823,43.1153,43.1944,133067.0
2021-09-09 09:30:00,49.11,49.65,48.64,49.6,31801.0,43.1505,43.6249,42.7375,43.581,31801.0
2021-09-09 10:00:00,49.61,49.72,49.58,49.67,54253.0,43.5898,43.6864,43.5634,43.6425,54253.0
2021-09-09 10:30:00,49.67,49.78,49.65,49.71,66368.0,43.6425,43.7392,43.6249,43.6777,66368.0
2021-09-09 11:00:00,49.7,49.7,49.47,49.52,25560.0,43.6689,43.6689,43.4668,43.5107,25560.0
2021-09-09 11:30:00,49.51,49.7,49.51,49.7,18535.0,43.5019,43.6689,43.5019,43.6689,18535.0
2021-09-09 12:00:00,49.71,49.71,49.51,49.53,21486.0,43.6777,43.6777,43.5019,43.5195,21486.0
2021-09-09 12:30:00,49.52,49.59,49.51,49.53,15802.0,43.5107,43.5722,43.5019,43.5195,15802.0
2021-09-09 13:00:00,49.53,49.6,49.35,49.41,20550.0,43.5195,43.581,43.3613,43.4141,20550.0
2021-09-09 13:30:00,49.34,49.36,49.28,49.31,21047.0,43.3526,43.3701,43.2998,43.3262,21047.0
2021-09-09 14:00:00,49.3,49.31,49.17,49.26,25763.0,43.3174,43.3262,43.2032,43.2823,25763.0
2021-09-09 14:30:00,49.24,49.32,49.12,49.28,65798.0,43.2647,43.335,43.1593,43.2998,65798.0
2021-09-09 15:00:00,49.29,49.4,49.23,49.27,79075.0,43.3086,43.4053,43.2559,43.2911,79075.0
2021-09-09 15:30:00,49.26,49.4,49.08,49.13,134717.0,43.2823,43.4053,43.1241,43.168,134717.0
2021-09-10 09:30:00,49.26,49.54,49.2,49.41,63117.0,43.2823,43.5283,43.2295,43.4141,63117.0
2021-09-10 10:00:00,49.41,49.41,49.17,49.24,43025.0,43.4141,43.4141,43.2032,43.2647,43025.0
2021-09-10 10:30:00,49.22,49.22,48.9,49.0,29520.0,43.2471,43.2471,42.966,43.0538,29520.0
2021-09-10 11:00:00,49.02,49.19,48.9,49.08,30287.0,43.0714,43.2208,42.966,43.1241,30287.0
2021-09-10 11:30:00,49.07,49.28,49.07,49.24,35614.0,43.1153,43.2998,43.1153,43.2647,35614.0
2021-09-10 12:00:00,49.24,49.41,49.22,49.39,60140.0,43.2647,43.4141,43.2471,43.3965,60140.0
2021-09-10 12:30:00,49.41,49.45,49.36,49.4,20840.0,43.4141,43.4492,43.3701,43.4053,20840.0
2021-09-10 13:00:00,49.4,49.47,49.4,49.43,18948.0,43.4053,43.4668,43.4053,43.4316,18948.0
2021-09-10 13:30:00,49.43,49.44,49.27,49.3,34217.0,43.4316,43.4404,43.2911,43.3174,34217.0
2021-09-10 14:00:00,49.31,49.36,49.23,49.25,43293.0,43.3262,43.3701,43.2559,43.2735,43293.0
2021-09-10 14:30:00,49.24,49.24,49.13,49.15,30562.0,43.2647,43.2647,43.168,43.1856,30562.0
2021-09-10 15:00:00,49.15,49.15,48.93,48.96,51887.0,43.1856,43.1856,42.9923,43.0187,51887.0
2021-09-10 15:30:00,48.96,49.01,48.77,48.77,152588.0,43.0187,43.0626,42.8517,42.8517,152588.0
2021-09-13 09:30:00,51.13,51.14,49.6,49.6,339156.0,44.9253,44.9341,43.581,43.581,339156.0
2021-09-13 10:00:00,49.58,49.72,49.23,49.39,136629.0,43.5634,43.6864,43.2559,43.3965,136629.0
2021-09-13 10:30:00,49.38,49.81,49.26,49.79,93413.0,43.3877,43.7655,43.2823,43.748,93413.0
2021-09-13 11:00:00,49.78,49.81,49.32,49.49,107597.0,43.7392,43.7655,43.335,43.4844,107597.0
2021-09-13 11:30:00,49.5,49.57,49.31,49.4,76646.0,43.4931,43.5546,43.3262,43.4053,76646.0
2021-09-13 12:00:00,49.4,49.55,49.36,49.5,83012.0,43.4053,43.5371,43.3701,43.4931,83012.0
2021-09-13 12:30:00,49.51,49.69,49.47,49.66,42351.0,43.5019,43.6601,43.4668,43.6337,42351.0
2021-09-13 13:00:00,49.66,49.72,49.48,49.52,75265.0,43.6337,43.6864,43.4756,43.5107,75265.0
2021-09-13 13:30:00,49.52,49.56,49.45,49.48,128453.0,43.5107,43.5459,43.4492,43.4756,128453.0
2021-09-13 14:00:00,49.48,49.56,49.3,49.31,197628.0,43.4756,43.5459,43.3174,43.3262,197628.0
2021-09-13 14:30:00,49.3,49.31,49.04,49.05,182192.0,43.3174,43.3262,43.089,43.0978,182192.0
2021-09-13 15:00:00,49.05,49.2,48.89,49.2,123355.0,43.0978,43.2295,42.9572,43.2295,123355.0
2021-09-13 15:30:00,49.2,49.34,49.09,49.27,345422.0,43.2295,43.3526,43.1329,43.2911,345422.0
2021-09-14 09:30:00,49.33,49.52,49.1,49.26,105783.0,43.3438,43.5107,43.1417,43.2823,105783.0
2021-09-14 10:00:00,49.28,49.32,48.98,49.08,118881.0,43.2998,43.335,43.0362,43.1241,118881.0
2021-09-14 10:30:00,49.07,49.11,48.88,48.99,63394.0,43.1153,43.1505,42.9484,43.045,63394.0
2021-09-14 11:00:00,49.0,49.3,48.95,49.26,82834.0,43.0538,43.3174,43.0099,43.2823,82834.0
2021-09-14 11:30:00,49.29,49.36,49.11,49.36,119424.0,43.3086,43.3701,43.1505,43.3701,119424.0
2021-09-14 12:00:00,49.38,49.54,49.36,49.53,30412.0,43.3877,43.5283,43.3701,43.5195,30412.0
2021-09-14 12:30:00,49.52,49.55,49.41,49.43,31784.0,43.5107,43.5371,43.4141,43.4316,31784.0
2021-09-14 13:00:00,49.41,49.49,49.25,49.39,102257.0,43.4141,43.4844,43.2735,43.3965,102257.0
2021-09-14 13:30:00,49.36,49.38,49.22,49.3,31181.0,43.3701,43.3877,43.2471,43.3174,31181.0
2021-09-14 14:00:00,49.29,49.33,49.19,49.25,41387.0,43.3086,43.3438,43.2208,43.2735,41387.0
2021-09-14 14:30:00,49.23,49.3,49.13,49.2,29373.0,43.2559,43.3174,43.168,43.2295,29373.0
2021-09-14 15:00:00,49.19,49.23,49.07,49.15,38771.0,43.2208,43.2559,43.1153,43.1856,38771.0
2021-09-14 15:30:00,49.15,49.18,48.89,49.12,176505.0,43.1856,43.212,42.9572,43.1593,176505.0
2021-09-15 09:30:00,49.04,49.7,48.91,49.66,142356.0,43.089,43.6689,42.9747,43.6337,142356.0
2021-09-15 10:00:00,49.65,49.84,49.57,49.64,76704.0,43.6249,43.7919,43.5546,43.6162,76704.0
2021-09-15 10:30:00,49.63,49.86,49.58,49.84,72110.0,43.6074,43.8095,43.5634,43.7919,72110.0
2021-09-15 11:00:00,49.85,50.2,49.84,50.11,159871.0,43.8007,44.1082,43.7919,44.0291,159871.0
2021-09-15 11:30:00,50.1,50.17,50.02,50.11,102458.0,44.0203,44.0818,43.95,44.0291,102458.0
2021-09-15 12:00:00,50.12,50.37,50.09,50.35,41880.0,44.0379,44.2576,44.0115,44.24,41880.0
2021-09-15 12:30:00,50.38,50.58,50.35,50.55,38229.0,44.2664,44.4421,44.24,44.4157,38229.0
2021-09-15 13:00:00,50.56,50.56,50.3,50.43,55864.0,44.4245,44.4245,44.1961,44.3103,55864.0
2021-09-15 13:30:00,50.42,50.5,50.34,50.35,51927.0,44.3015,44.3718,44.2312,44.24,51927.0
2021-09-15 14:00:00,50.36,50.45,50.33,50.38,87935.0,44.2488,44.3279,44.2224,44.2664,87935.0
2021-09-15 14:30:00,50.39,50.48,50.38,50.4,54075.0,44.2751,44.3542,44.2664,44.2839,54075.0
2021-09-15 15:00:00,50.39,50.57,50.39,50.55,97980.0,44.2751,44.4333,44.2751,44.4157,97980.0
2021-09-15 15:30:00,50.55,50.71,50.49,50.54,322835.0,44.4157,44.5563,44.363,44.4069,322835.0
2021-09-16 09:30:00,50.39,50.87,50.39,50.53,110346.0,44.2751,44.6969,44.2751,44.3982,110346.0
2021-09-16 10:00:00,50.52,50.53,50.25,50.33,56804.0,44.3894,44.3982,44.1521,44.2224,56804.0
2021-09-16 10:30:00,50.33,50.58,50.33,50.41,43856.0,44.2224,44.4421,44.2224,44.2927,43856.0
2021-09-16 11:00:00,50.42,50.55,50.42,50.48,26643.0,44.3015,44.4157,44.3015,44.3542,26643.0
2021-09-16 11:30:00,50.48,50.58,50.46,50.55,42237.0,44.3542,44.4421,44.3366,44.4157,42237.0
2021-09-16 12:00:00,50.56,50.59,50.45,50.58,29117.0,44.4245,44.4509,44.3279,44.4421,29117.0
2021-09-16 12:30:00,50.58,50.68,50.42,50.44,77305.0,44.4421,44.5299,44.3015,44.3191,77305.0
2021-09-16 13:00:00,50.45,50.55,50.39,50.51,59202.0,44.3279,44.4157,44.2751,44.3806,59202.0
2021-09-16 13:30:00,50.5,50.6,50.43,50.57,45001.0,44.3718,44.4597,44.3103,44.4333,45001.0
2021-09-16 14:00:00,50.57,50.72,50.51,50.72,55759.0,44.4333,44.5651,44.3806,44.5651,55759.0
2021-09-16 14:30:00,50.72,50.76,50.63,50.76,52204.0,44.5651,44.6002,44.486,44.6002,52204.0
2021-09-16 15:00:00,50.75,50.83,50.65,50.67,119315.0,44.5915,44.6617,44.5036,44.5212,119315.0
2021-09-16 15:30:00,50.68,50.92,50.63,50.79,387905.0,44.5299,44.7408,44.486,44.6266,387905.0
2021-09-17 09:30:00,50.99,51.11,50.8,50.85,121896.0,44.8023,44.9078,44.6354,44.6793,121896.0
2021-09-17 10:00:00,50.93,51.04,50.68,51.02,114907.0,44.7496,44.8463,44.5299,44.8287,114907.0
2021-09-17 10:30:00,51.02,51.18,50.94,51.18,119774.0,44.8287,44.9693,44.7584,44.9693,119774.0
2021-09-17 11:00:00,51.17,51.19,51.04,51.13,126161.0,44.9605,44.9781,44.8463,44.9253,126161.0
2021-09-17 11:30:00,51.14,51.16,50.9,51.11,205616.0,44.9341,44.9517,44.7233,44.9078,205616.0
2021-09-17 12:00:00,51.11,51.29,51.07,51.2,65078.0,44.9078,45.0659,44.8726,44.9868,65078.0
2021-09-17 12:30:00,51.18,51.25,51.03,51.04,51814.0,44.9693,45.0308,44.8375,44.8463,51814.0
2021-09-17 13:00:00,51.02,51.05,50.81,50.88,70234.0,44.8287,44.855,44.6442,44.7057,70234.0
2021-09-17 13:30:00,50.87,50.99,50.84,50.99,34540.0,44.6969,44.8023,44.6705,44.8023,34540.0
2021-09-17 14:00:00,50.98,51.03,50.94,50.97,66579.0,44.7935,44.8375,44.7584,44.7848,66579.0
2021-09-17 14:30:00,50.96,51.0,50.8,50.95,54653.0,44.776,44.8111,44.6354,44.7672,54653.0
2021-09-17 15:00:00,50.96,51.03,50.88,50.98,68246.0,44.776,44.8375,44.7057,44.7935,68246.0
2021-09-17 15:30:00,50.98,51.5,50.84,51.06,571484.0,44.7935,45.2504,44.6705,44.8638,571484.0
2021-09-20 09:30:00,49.98,49.98,48.12,48.38,529832.0,43.9149,43.9149,42.2806,42.5091,529832.0
2021-09-20 10:00:00,48.36,48.36,47.65,48.01,355798.0,42.4915,42.4915,41.8676,42.184,355798.0
2021-09-20 10:30:00,47.99,48.04,47.41,47.5,215649.0,42.1664,42.2103,41.6568,41.7358,215649.0
2021-09-20 11:00:00,47.52,47.68,47.28,47.36,184044.0,41.7534,41.894,41.5425,41.6128,184044.0
2021-09-20 11:30:00,47.38,47.41,46.71,46.88,242571.0,41.6304,41.6568,41.0417,41.1911,242571.0
2021-09-20 12:00:00,46.87,47.1,46.68,46.97,229850.0,41.1823,41.3844,41.0154,41.2702,229850.0
2021-09-20 12:30:00,46.95,47.03,46.87,46.92,95660.0,41.2526,41.3229,41.1823,41.2262,95660.0
2021-09-20 13:00:00,46.92,47.06,46.88,47.03,73870.0,41.2262,41.3492,41.1911,41.3229,73870.0
2021-09-20 13:30:00,47.05,47.23,46.98,47.18,92277.0,41.3405,41.4986,41.2789,41.4547,92277.0
2021-09-20 14:00:00,47.17,47.21,46.56,46.61,68256.0,41.4459,41.481,40.9099,40.9538,68256.0
2021-09-20 14:30:00,46.59,46.63,46.45,46.54,55959.0,40.9363,40.9714,40.8133,40.8923,55959.0
2021-09-20 15:00:00,46.54,46.81,46.52,46.77,66535.0,40.8923,41.1296,40.8748,41.0944,66535.0
2021-09-20 15:30:00,46.79,47.14,46.77,47.02,583836.0,41.112,41.4195,41.0944,41.3141,583836.0
2021-09-21 09:30:00,47.33,48.67,47.33,48.33,431099.0,41.5865,42.7639,41.5865,42.4651,431099.0
2021-09-21 10:00:00,48.36,48.7,48.24,48.46,157697.0,42.4915,42.7902,42.386,42.5793,157697.0
2021-09-21 10:30:00,48.47,48.55,47.84,47.88,111526.0,42.5881,42.6584,42.0346,42.0697,111526.0
2021-09-21 11:00:00,47.85,47.97,47.41,47.47,155477.0,42.0434,42.1488,41.6568,41.7095,155477.0
2021-09-21 11:30:00,47.49,47.56,47.35,47.39,96418.0,41.7271,41.7886,41.604,41.6392,96418.0
2021-09-21 12:00:00,47.42,47.64,47.42,47.54,72973.0,41.6656,41.8589,41.6656,41.771,72973.0
2021-09-21 12:30:00,47.53,47.72,47.43,47.5,70525.0,41.7622,41.9291,41.6743,41.7358,70525.0
2021-09-21 13:00:00,47.49,47.54,47.26,47.33,70660.0,41.7271,41.771,41.525,41.5865,70660.0
2021-09-21 13:30:00,47.32,47.37,47.17,47.25,92572.0,41.5777,41.6216,41.4459,41.5162,92572.0
2021-09-21 14:00:00,47.27,47.43,47.24,47.26,67549.0,41.5338,41.6743,41.5074,41.525,67549.0
2021-09-21 14:30:00,47.26,47.57,47.26,47.46,74846.0,41.525,41.7973,41.525,41.7007,74846.0
2021-09-21 15:00:00,47.48,47.56,47.4,47.53,88166.0,41.7183,41.7886,41.648,41.7622,88166.0
2021-09-21 15:30:00,47.55,47.73,47.44,47.5,296595.0,41.7798,41.9379,41.6831,41.7358,296595.0
2021-09-22 09:30:00,47.8,48.04,47.47,47.97,77927.0,41.9994,42.2103,41.7095,42.1488,77927.0
2021-09-22 10:00:00,47.93,47.93,47.54,47.58,69057.0,42.1137,42.1137,41.771,41.8061,69057.0
2021-09-22 10:30:00,47.59,47.78,47.52,47.78,63461.0,41.8149,41.9819,41.7534,41.9819,63461.0
2021-09-22 11:00:00,47.77,47.98,47.76,47.9,64899.0,41.9731,42.1576,41.9643,42.0873,64899.0
2021-09-22 11:30:00,47.88,47.95,47.77,47.83,74306.0,42.0697,42.1312,41.9731,42.0258,74306.0
2021-09-22 12:00:00,47.84,47.95,47.8,47.92,45897.0,42.0346,42.1312,41.9994,42.1049,45897.0
2021-09-22 12:30:00,47.92,47.93,47.77,47.78,46894.0,42.1049,42.1137,41.9731,41.9819,46894.0
2021-09-22 13:00:00,47.77,47.79,47.63,47.66,74744.0,41.9731,41.9907,41.8501,41.8764,74744.0
2021-09-22 13:30:00,47.67,47.87,47.66,47.83,63073.0,41.8852,42.0609,41.8764,42.0258,63073.0
2021-09-22 14:00:00,47.83,48.13,47.76,48.08,53571.0,42.0258,42.2894,41.9643,42.2455,53571.0
2021-09-22 14:30:00,48.11,48.13,47.82,47.88,66340.0,42.2718,42.2894,42.017,42.0697,66340.0
2021-09-22 15:00:00,47.87,48.09,47.72,48.06,127233.0,42.0609,42.2542,41.9291,42.2279,127233.0
2021-09-22 15:30:00,48.07,48.17,47.9,48.02,312376.0,42.2367,42.3245,42.0873,42.1927,312376.0
2021-09-23 09:30:00,48.26,49.12,48.23,49.12,171829.0,42.4036,43.1593,42.3773,43.1593,171829.0
2021-09-23 10:00:00,49.12,49.18,48.74,48.8,107605.0,43.1593,43.212,42.8254,42.8781,107605.0
2021-09-23 10:30:00,48.79,49.01,48.76,48.87,68878.0,42.8693,43.0626,42.8429,42.9396,68878.0
2021-09-23 11:00:00,48.91,49.01,48.78,48.96,85748.0,42.9747,43.0626,42.8605,43.0187,85748.0
2021-09-23 11:30:00,48.95,49.26,48.94,49.25,107246.0,43.0099,43.2823,43.0011,43.2735,107246.0
2021-09-23 12:00:00,49.25,49.25,49.09,49.2,76813.0,43.2735,43.2735,43.1329,43.2295,76813.0
2021-09-23 12:30:00,49.2,49.21,49.05,49.1,50687.0,43.2295,43.2383,43.0978,43.1417,50687.0
2021-09-23 13:00:00,49.11,49.17,49.09,49.16,45823.0,43.1505,43.2032,43.1329,43.1944,45823.0
2021-09-23 13:30:00,49.17,49.33,49.16,49.29,69589.0,43.2032,43.3438,43.1944,43.3086,69589.0
2021-09-23 14:00:00,49.28,49.34,49.13,49.14,46356.0,43.2998,43.3526,43.168,43.1768,46356.0
2021-09-23 14:30:00,49.14,49.16,48.96,48.96,53196.0,43.1768,43.1944,43.0187,43.0187,53196.0
2021-09-23 15:00:00,48.97,49.07,48.75,48.75,86850.0,43.0275,43.1153,42.8342,42.8342,86850.0
2021-09-23 15:30:00,48.74,48.82,48.61,48.7,229232.0,42.8254,42.8957,42.7111,42.7902,229232.0
2021-09-24 09:30:00,48.4,48.59,47.85,48.16,115321.0,42.5266,42.6936,42.0434,42.3158,115321.0
2021-09-24 10:00:00,48.16,48.38,48.15,48.35,62989.0,42.3158,42.5091,42.307,42.4827,62989.0
2021-09-24 10:30:00,48.37,48.52,48.27,48.51,47760.0,42.5003,42.6321,42.4124,42.6233,47760.0
2021-09-24 11:00:00,48.52,48.57,48.45,48.49,39439.0,42.6321,42.676,42.5706,42.6057,39439.0
2021-09-24 11:30:00,48.49,48.62,48.46,48.62,40015.0,42.6057,42.7199,42.5793,42.7199,40015.0
2021-09-24 12:00:00,48.62,48.67,48.56,48.59,37309.0,42.7199,42.7639,42.6672,42.6936,37309.0
2021-09-24 12:30:00,48.59,48.78,48.58,48.76,49785.0,42.6936,42.8605,42.6848,42.8429,49785.0
2021-09-24 13:00:00,48.75,48.75,48.6,48.6,64886.0,42.8342,42.8342,42.7024,42.7024,64886.0
2021-09-24 13:30:00,48.59,48.61,48.43,48.45,41821.0,42.6936,42.7111,42.553,42.5706,41821.0
2021-09-24 14:00:00,48.45,48.53,48.37,48.53,43606.0,42.5706,42.6409,42.5003,42.6409,43606.0
2021-09-24 14:30:00,48.52,48.59,48.51,48.55,29038.0,42.6321,42.6936,42.6233,42.6584,29038.0
2021-09-24 15:00:00,48.56,48.57,48.48,48.48,41795.0,42.6672,42.676,42.5969,42.5969,41795.0
2021-09-24 15:30:00,48.49,48.53,48.28,48.33,212664.0,42.6057,42.6409,42.4212,42.4651,212664.0
2021-09-27 09:30:00,48.35,48.44,47.82,47.97,77917.0,42.4827,42.5618,42.017,42.1488,77917.0
2021-09-27 10:00:00,47.95,48.18,47.92,48.18,47256.0,42.1312,42.3333,42.1049,42.3333,47256.0
2021-09-27 10:30:00,48.22,48.35,48.1,48.14,64604.0,42.3685,42.4827,42.263,42.2982,64604.0
2021-09-27 11:00:00,48.14,48.16,47.92,47.94,46578.0,42.2982,42.3158,42.1049,42.1224,46578.0
2021-09-27 11:30:00,47.92,47.95,47.77,47.82,40958.0,42.1049,42.1312,41.9731,42.017,40958.0
2021-09-27 12:00:00,47.82,47.94,47.8,47.9,46646.0,42.017,42.1224,41.9994,42.0873,46646.0
2021-09-27 12:30:00,47.92,47.98,47.88,47.97,37888.0,42.1049,42.1576,42.0697,42.1488,37888.0
2021-09-27 13:00:00,47.97,48.1,47.93,48.06,33730.0,42.1488,42.263,42.1137,42.2279,33730.0
2021-09-27 13:30:00,48.06,48.15,47.98,48.12,50770.0,42.2279,42.307,42.1576,42.2806,50770.0
2021-09-27 14:00:00,48.13,48.29,48.12,48.27,48824.0,42.2894,42.43,42.2806,42.4124,48824.0
2021-09-27 14:30:00,48.27,48.27,48.11,48.13,45681.0,42.4124,42.4124,42.2718,42.2894,45681.0
2021-09-27 15:00:00,48.15,48.27,48.13,48.13,56524.0,42.307,42.4124,42.2894,42.2894,56524.0
2021-09-27 15:30:00,48.12,48.34,48.11,48.34,159817.0,42.2806,42.4739,42.2718,42.4739,159817.0
2021-09-28 09:30:00,49.15,49.23,47.55,47.63,177632.0,43.1856,43.2559,41.7798,41.8501,177632.0
2021-09-28 10:00:00,47.62,47.62,46.95,47.07,83207.0,41.8413,41.8413,41.2526,41.358,83207.0
2021-09-28 10:30:00,47.06,47.54,46.98,47.39,94441.0,41.3492,41.771,41.2789,41.6392,94441.0
2021-09-28 11:00:00,47.39,47.46,46.83,46.91,157218.0,41.6392,41.7007,41.1471,41.2174,157218.0
2021-09-28 11:30:00,46.89,47.11,46.78,47.09,74759.0,41.1999,41.3932,41.1032,41.3756,74759.0
2021-09-28 12:00:00,47.07,47.31,46.98,47.22,62757.0,41.358,41.5689,41.2789,41.4898,62757.0
2021-09-28 12:30:00,47.22,47.31,47.01,47.02,77830.0,41.4898,41.5689,41.3053,41.3141,77830.0
2021-09-28 13:00:00,47.01,47.33,46.93,47.28,51251.0,41.3053,41.5865,41.235,41.5425,51251.0
2021-09-28 13:30:00,47.27,47.31,47.08,47.08,45742.0,41.5338,41.5689,41.3668,41.3668,45742.0
2021-09-28 14:00:00,47.08,47.27,47.06,47.26,53851.0,41.3668,41.5338,41.3492,41.525,53851.0
2021-09-28 14:30:00,47.26,47.3,47.12,47.22,61169.0,41.525,41.5601,41.402,41.4898,61169.0
2021-09-28 15:00:00,47.22,47.35,47.05,47.05,56889.0,41.4898,41.604,41.3405,41.3405,56889.0
2021-09-28 15:30:00,47.04,47.07,46.69,46.86,195133.0,41.3317,41.358,41.0241,41.1735,195133.0
2021-09-29 09:30:00,46.92,47.6,46.92,47.1,41758.0,41.2262,41.8237,41.2262,41.3844,41758.0
2021-09-29 10:00:00,47.19,47.38,47.06,47.25,20349.0,41.4635,41.6304,41.3492,41.5162,20349.0
2021-09-29 10:30:00,47.24,47.38,47.18,47.36,47121.0,41.5074,41.6304,41.4547,41.6128,47121.0
2021-09-29 11:00:00,47.35,47.39,47.06,47.06,49482.0,41.604,41.6392,41.3492,41.3492,49482.0
2021-09-29 11:30:00,47.07,47.13,46.99,47.05,24990.0,41.358,41.4107,41.2877,41.3405,24990.0
2021-09-29 12:00:00,47.13,47.43,47.09,47.39,40323.0,41.4107,41.6743,41.3756,41.6392,40323.0
2021-09-29 12:30:00,47.41,47.48,47.38,47.41,34414.0,41.6568,41.7183,41.6304,41.6568,34414.0
2021-09-29 13:00:00,47.41,47.55,47.37,47.46,24414.0,41.6568,41.7798,41.6216,41.7007,24414.0
2021-09-29 13:30:00,47.46,47.49,47.36,47.4,17815.0,41.7007,41.7271,41.6128,41.648,17815.0
2021-09-29 14:00:00,47.44,47.64,47.43,47.56,10468.0,41.6831,41.8589,41.6743,41.7886,10468.0
2021-09-29 14:30:00,47.58,47.61,47.53,47.58,24432.0,41.8061,41.8325,41.7622,41.8061,24432.0
2021-09-29 15:00:00,47.59,47.6,47.43,47.51,15960.0,41.8149,41.8237,41.6743,41.7446,15960.0
2021-09-29 15:30:00,47.5,47.64,47.34,47.4,169692.0,41.7358,41.8589,41.5953,41.648,169692.0
2021-09-30 09:30:00,47.77,48.09,47.69,48.06,31788.0,41.9731,42.2542,41.9028,42.2279,31788.0
2021-09-30 10:00:00,48.04,48.31,47.95,48.14,48342.0,42.2103,42.4476,42.1312,42.2982,48342.0
2021-09-30 10:30:00,48.18,48.21,47.84,47.85,35953.0,42.3333,42.3597,42.0346,42.0434,35953.0
2021-09-30 11:00:00,47.85,47.88,47.72,47.79,16023.0,42.0434,42.0697,41.9291,41.9907,16023.0
2021-09-30 11:30:00,47.78,47.79,47.37,47.43,71673.0,41.9819,41.9907,41.6216,41.6743,71673.0
2021-09-30 12:00:00,47.44,47.45,47.16,47.23,16265.0,41.6831,41.6919,41.4371,41.4986,16265.0
2021-09-30 12:30:00,47.2,47.27,47.12,47.2,12797.0,41.4722,41.5338,41.402,41.4722,12797.0
2021-09-30 13:00:00,47.2,47.37,47.16,47.21,16650.0,41.4722,41.6216,41.4371,41.481,16650.0
2021-09-30 13:30:00,47.2,47.34,47.14,47.33,18920.0,41.4722,41.5953,41.4195,41.5865,18920.0
2021-09-30 14:00:00,47.34,47.51,47.28,47.39,17126.0,41.5953,41.7446,41.5425,41.6392,17126.0
2021-09-30 14:30:00,47.37,47.76,47.35,47.57,55377.0,41.6216,41.9643,41.604,41.7973,55377.0
2021-09-30 15:00:00,47.55,47.77,47.45,47.63,101205.0,41.7798,41.9731,41.6919,41.8501,101205.0
2021-09-30 15:30:00,47.62,47.76,47.28,47.28,290282.0,41.8413,41.9643,41.5425,41.5425,290282.0
2021-10-01 09:30:00,47.25,47.76,46.85,47.74,91514.0,41.5162,41.9643,41.1647,41.9467,91514.0
2021-10-01 10:00:00,47.7,47.98,47.15,47.15,38778.0,41.9116,42.1576,41.4283,41.4283,38778.0
2021-10-01 10:30:00,47.14,47.33,47.09,47.33,35231.0,41.4195,41.5865,41.3756,41.5865,35231.0
2021-10-01 11:00:00,47.32,47.49,47.19,47.44,44770.0,41.5777,41.7271,41.4635,41.6831,44770.0
2021-10-01 11:30:00,47.45,47.65,47.45,47.51,25629.0,41.6919,41.8676,41.6919,41.7446,25629.0
2021-10-01 12:00:00,47.52,47.65,47.47,47.62,43838.0,41.7534,41.8676,41.7095,41.8413,43838.0
2021-10-01 12:30:00,47.59,47.66,47.51,47.52,28588.0,41.8149,41.8764,41.7446,41.7534,28588.0
2021-10-01 13:00:00,47.53,47.7,47.5,47.64,20647.0,41.7622,41.9116,41.7358,41.8589,20647.0
2021-10-01 13:30:00,47.65,47.85,47.64,47.74,25543.0,41.8676,42.0434,41.8589,41.9467,25543.0
2021-10-01 14:00:00,47.74,47.99,47.72,47.96,21781.0,41.9467,42.1664,41.9291,42.14,21781.0
2021-10-01 14:30:00,47.93,47.95,47.84,47.84,23155.0,42.1137,42.1312,42.0346,42.0346,23155.0
2021-10-01 15:00:00,47.84,48.06,47.84,47.95,38419.0,42.0346,42.2279,42.0346,42.1312,38419.0
2021-10-01 15:30:00,47.94,48.0,47.8,47.91,162279.0,42.1224,42.1752,41.9994,42.0961,162279.0
2021-10-04 09:30:00,47.85,48.42,47.51,48.42,43316.0,42.0434,42.5442,41.7446,42.5442,43316.0
2021-10-04 10:00:00,48.35,48.41,47.66,47.73,39457.0,42.4827,42.5354,41.8764,41.9379,39457.0
2021-10-04 10:30:00,47.71,47.76,47.2,47.24,51871.0,41.9204,41.9643,41.4722,41.5074,51871.0
2021-10-04 11:00:00,47.23,47.24,46.95,47.04,83152.0,41.4986,41.5074,41.2526,41.3317,83152.0
2021-10-04 11:30:00,47.02,47.09,46.81,46.88,34475.0,41.3141,41.3756,41.1296,41.1911,34475.0
2021-10-04 12:00:00,46.86,46.9,46.77,46.81,23259.0,41.1735,41.2087,41.0944,41.1296,23259.0
2021-10-04 12:30:00,46.8,46.85,46.57,46.61,24182.0,41.1208,41.1647,40.9187,40.9538,24182.0
2021-10-04 13:00:00,46.59,46.73,46.56,46.66,42520.0,40.9363,41.0593,40.9099,40.9978,42520.0
2021-10-04 13:30:00,46.66,46.75,46.57,46.58,31205.0,40.9978,41.0769,40.9187,40.9275,31205.0
2021-10-04 14:00:00,46.59,46.7,46.57,46.59,71712.0,40.9363,41.0329,40.9187,40.9363,71712.0
2021-10-04 14:30:00,46.59,46.59,46.39,46.4,35416.0,40.9363,40.9363,40.7605,40.7693,35416.0
2021-10-04 15:00:00,46.42,46.54,46.32,46.38,45346.0,40.7869,40.8923,40.699,40.7518,45346.0
2021-10-04 15:30:00,46.4,46.64,46.36,46.56,187996.0,40.7693,40.9802,40.7342,40.9099,187996.0
2021-10-05 09:30:00,46.79,47.04,46.3,46.58,68859.0,41.112,41.3317,40.6815,40.9275,68859.0
2021-10-05 10:00:00,46.58,47.35,46.58,47.35,31325.0,40.9275,41.604,40.9275,41.604,31325.0
2021-10-05 10:30:00,47.33,47.72,47.22,47.69,58943.0,41.5865,41.9291,41.4898,41.9028,58943.0
2021-10-05 11:00:00,47.69,47.69,47.36,47.46,38669.0,41.9028,41.9028,41.6128,41.7007,38669.0
2021-10-05 11:30:00,47.47,47.47,47.26,47.36,23104.0,41.7095,41.7095,41.525,41.6128,23104.0
2021-10-05 12:00:00,47.39,47.45,47.28,47.36,27623.0,41.6392,41.6919,41.5425,41.6128,27623.0
2021-10-05 12:30:00,47.34,47.45,47.27,47.41,18682.0,41.5953,41.6919,41.5338,41.6568,18682.0
2021-10-05 13:00:00,47.42,47.58,47.38,47.57,10989.0,41.6656,41.8061,41.6304,41.7973,10989.0
2021-10-05 13:30:00,47.56,47.73,47.54,47.7,24033.0,41.7886,41.9379,41.771,41.9116,24033.0
2021-10-05 14:00:00,47.71,47.96,47.7,47.96,42191.0,41.9204,42.14,41.9116,42.14,42191.0
2021-10-05 14:30:00,47.97,47.99,47.82,47.86,46236.0,42.1488,42.1664,42.017,42.0522,46236.0
2021-10-05 15:00:00,47.83,47.98,47.83,47.9,29370.0,42.0258,42.1576,42.0258,42.0873,29370.0
2021-10-05 15:30:00,47.9,47.93,47.67,47.76,167113.0,42.0873,42.1137,41.8852,41.9643,167113.0
2021-10-06 09:30:00,47.33,47.96,47.13,47.17,89822.0,41.5865,42.14,41.4107,41.4459,89822.0
2021-10-06 10:00:00,47.15,47.15,46.67,46.93,33514.0,41.4283,41.4283,41.0066,41.235,33514.0
2021-10-06 10:30:00,46.94,47.12,46.85,46.98,17709.0,41.2438,41.402,41.1647,41.2789,17709.0
2021-10-06 11:00:00,46.99,47.09,46.78,46.79,37194.0,41.2877,41.3756,41.1032,41.112,37194.0
2021-10-06 11:30:00,46.75,47.09,46.68,47.08,25127.0,41.0769,41.3756,41.0154,41.3668,25127.0
2021-10-06 12:00:00,47.1,47.2,47.05,47.11,20582.0,41.3844,41.4722,41.3405,41.3932,20582.0
2021-10-06 12:30:00,47.11,47.27,47.06,47.16,31663.0,41.3932,41.5338,41.3492,41.4371,31663.0
2021-10-06 13:00:00,47.16,47.45,47.12,47.45,24703.0,41.4371,41.6919,41.402,41.6919,24703.0
2021-10-06 13:30:00,47.47,47.81,47.47,47.81,42267.0,41.7095,42.0082,41.7095,42.0082,42267.0
2021-10-06 14:00:00,47.82,47.92,47.67,47.83,36116.0,42.017,42.1049,41.8852,42.0258,36116.0
2021-10-06 14:30:00,47.8,47.9,47.65,47.66,21390.0,41.9994,42.0873,41.8676,41.8764,21390.0
2021-10-06 15:00:00,47.68,47.73,47.56,47.64,51760.0,41.894,41.9379,41.7886,41.8589,51760.0
2021-10-06 15:30:00,47.65,47.69,47.42,47.49,239984.0,41.8676,41.9028,41.6656,41.7271,239984.0
2021-10-07 09:30:00,48.02,48.46,48.02,48.44,54620.0,42.1927,42.5793,42.1927,42.5618,54620.0
2021-10-07 10:00:00,48.45,48.79,48.33,48.77,211358.0,42.5706,42.8693,42.4651,42.8517,211358.0
2021-10-07 10:30:00,48.8,48.92,48.57,48.86,78343.0,42.8781,42.9835,42.676,42.9308,78343.0
2021-10-07 11:00:00,48.87,49.07,48.86,49.04,61986.0,42.9396,43.1153,42.9308,43.089,61986.0
2021-10-07 11:30:00,49.04,49.13,48.96,49.11,53693.0,43.089,43.168,43.0187,43.1505,53693.0
2021-10-07 12:00:00,49.12,49.41,49.09,49.38,39923.0,43.1593,43.4141,43.1329,43.3877,39923.0
2021-10-07 12:30:00,49.38,49.79,49.38,49.72,128084.0,43.3877,43.748,43.3877,43.6864,128084.0
2021-10-07 13:00:00,49.75,49.84,49.55,49.55,23876.0,43.7128,43.7919,43.5371,43.5371,23876.0
2021-10-07 13:30:00,49.54,49.6,49.5,49.53,18919.0,43.5283,43.581,43.4931,43.5195,18919.0
2021-10-07 14:00:00,49.55,49.56,49.29,49.31,40544.0,43.5371,43.5459,43.3086,43.3262,40544.0
2021-10-07 14:30:00,49.29,49.29,49.05,49.05,33010.0,43.3086,43.3086,43.0978,43.0978,33010.0
2021-10-07 15:00:00,49.04,49.18,48.99,49.09,35289.0,43.089,43.212,43.045,43.1329,35289.0
2021-10-07 15:30:00,49.1,49.16,48.9,48.96,148347.0,43.1417,43.1944,42.966,43.0187,148347.0
2021-10-08 09:30:00,49.1,49.38,48.58,49.21,68044.0,43.1417,43.3877,42.6848,43.2383,68044.0
2021-10-08 10:00:00,49.25,49.43,49.09,49.1,60130.0,43.2735,43.4316,43.1329,43.1417,60130.0
2021-10-08 10:30:00,49.1,49.15,48.91,48.91,43678.0,43.1417,43.1856,42.9747,42.9747,43678.0
2021-10-08 11:00:00,48.93,49.3,48.93,49.28,20210.0,42.9923,43.3174,42.9923,43.2998,20210.0
2021-10-08 11:30:00,49.28,49.32,49.22,49.27,13475.0,43.2998,43.335,43.2471,43.2911,13475.0
2021-10-08 12:00:00,49.27,49.34,49.16,49.16,15456.0,43.2911,43.3526,43.1944,43.1944,15456.0
2021-10-08 12:30:00,49.17,49.29,49.16,49.22,12181.0,43.2032,43.3086,43.1944,43.2471,12181.0
2021-10-08 13:00:00,49.23,49.25,49.03,49.11,20782.0,43.2559,43.2735,43.0802,43.1505,20782.0
2021-10-08 13:30:00,49.11,49.16,49.1,49.15,7478.0,43.1505,43.1944,43.1417,43.1856,7478.0
2021-10-08 14:00:00,49.15,49.43,49.14,49.41,22942.0,43.1856,43.4316,43.1768,43.4141,22942.0
2021-10-08 14:30:00,49.43,49.48,49.4,49.42,21588.0,43.4316,43.4756,43.4053,43.4229,21588.0
2021-10-08 15:00:00,49.42,49.73,49.4,49.65,51967.0,43.4229,43.6952,43.4053,43.6249,51967.0
2021-10-08 15:30:00,49.65,49.7,49.42,49.43,195641.0,43.6249,43.6689,43.4229,43.4316,195641.0
2021-10-11 09:30:00,49.57,50.17,49.43,50.05,167241.0,43.5546,44.0818,43.4316,43.9764,167241.0
2021-10-11 10:00:00,49.97,49.97,49.67,49.86,28309.0,43.9061,43.9061,43.6425,43.8095,28309.0
2021-10-11 10:30:00,49.9,50.01,49.83,49.9,17972.0,43.8446,43.9413,43.7831,43.8446,17972.0
2021-10-11 11:00:00,49.88,49.95,49.83,49.85,24680.0,43.827,43.8885,43.7831,43.8007,24680.0
2021-10-11 11:30:00,49.86,49.91,49.7,49.75,25854.0,43.8095,43.8534,43.6689,43.7128,25854.0
2021-10-11 12:00:00,49.73,49.75,49.48,49.5,27505.0,43.6952,43.7128,43.4756,43.4931,27505.0
2021-10-11 12:30:00,49.5,49.5,49.22,49.24,18303.0,43.4931,43.4931,43.2471,43.2647,18303.0
2021-10-11 13:00:00,49.23,49.23,48.96,48.97,17271.0,43.2559,43.2559,43.0187,43.0275,17271.0
2021-10-11 13:30:00,48.98,49.06,48.86,48.91,45765.0,43.0362,43.1065,42.9308,42.9747,45765.0
2021-10-11 14:00:00,48.92,49.22,48.9,49.07,56728.0,42.9835,43.2471,42.966,43.1153,56728.0
2021-10-11 14:30:00,49.08,49.4,49.07,49.39,73492.0,43.1241,43.4053,43.1153,43.3965,73492.0
2021-10-11 15:00:00,49.38,49.47,49.19,49.19,62323.0,43.3877,43.4668,43.2208,43.2208,62323.0
2021-10-11 15:30:00,49.17,49.22,48.89,48.9,147415.0,43.2032,43.2471,42.9572,42.966,147415.0
2021-10-12 09:30:00,49.2,49.42,48.9,49.13,31028.0,43.2295,43.4229,42.966,43.168,31028.0
2021-10-12 10:00:00,49.15,49.42,49.12,49.32,20500.0,43.1856,43.4229,43.1593,43.335,20500.0
2021-10-12 10:30:00,49.37,49.46,49.29,49.3,20471.0,43.3789,43.458,43.3086,43.3174,20471.0
2021-10-12 11:00:00,49.35,49.48,49.29,49.32,24642.0,43.3613,43.4756,43.3086,43.335,24642.0
2021-10-12 11:30:00,49.34,49.54,49.31,49.54,17531.0,43.3526,43.5283,43.3262,43.5283,17531.0
2021-10-12 12:00:00,49.54,49.62,49.52,49.54,18303.0,43.5283,43.5986,43.5107,43.5283,18303.0
2021-10-12 12:30:00,49.54,49.56,49.33,49.5,33756.0,43.5283,43.5459,43.3438,43.4931,33756.0
2021-10-12 13:00:00,49.47,49.53,49.45,49.48,14201.0,43.4668,43.5195,43.4492,43.4756,14201.0
2021-10-12 13:30:00,49.46,49.59,49.43,49.47,17455.0,43.458,43.5722,43.4316,43.4668,17455.0
2021-10-12 14:00:00,49.44,49.7,49.43,49.57,58731.0,43.4404,43.6689,43.4316,43.5546,58731.0
2021-10-12 14:30:00,49.57,49.58,49.38,49.38,22089.0,43.5546,43.5634,43.3877,43.3877,22089.0
2021-10-12 15:00:00,49.4,49.41,49.3,49.4,21330.0,43.4053,43.4141,43.3174,43.4053,21330.0
2021-10-12 15:30:00,49.38,49.5,49.07,49.3,142145.0,43.3877,43.4931,43.1153,43.3174,142145.0
2021-10-13 09:30:00,49.44,49.93,49.19,49.34,30316.0,43.4404,43.871,43.2208,43.3526,30316.0
2021-10-13 10:00:00,49.29,49.31,49.03,49.23,22393.0,43.3086,43.3262,43.0802,43.2559,22393.0
2021-10-13 10:30:00,49.19,49.63,49.14,49.6,26731.0,43.2208,43.6074,43.1768,43.581,26731.0
2021-10-13 11:00:00,49.6,49.92,49.59,49.81,26978.0,43.581,43.8622,43.5722,43.7655,26978.0
2021-10-13 11:30:00,49.81,49.81,49.66,49.69,12499.0,43.7655,43.7655,43.6337,43.6601,12499.0
2021-10-13 12:00:00,49.69,49.8,49.66,49.75,30906.0,43.6601,43.7567,43.6337,43.7128,30906.0
2021-10-13 12:30:00,49.71,49.89,49.7,49.79,17939.0,43.6777,43.8358,43.6689,43.748,17939.0
2021-10-13 13:00:00,49.79,49.83,49.7,49.82,18812.0,43.748,43.7831,43.6689,43.7743,18812.0
2021-10-13 13:30:00,49.83,49.9,49.81,49.84,19621.0,43.7831,43.8446,43.7655,43.7919,19621.0
2021-10-13 14:00:00,49.84,49.94,49.78,49.84,30183.0,43.7919,43.8797,43.7392,43.7919,30183.0
2021-10-13 14:30:00,49.86,49.92,49.71,49.82,25623.0,43.8095,43.8622,43.6777,43.7743,25623.0
2021-10-13 15:00:00,49.82,49.91,49.77,49.84,26801.0,43.7743,43.8534,43.7304,43.7919,26801.0
2021-10-13 15:30:00,49.84,49.98,49.8,49.85,131663.0,43.7919,43.9149,43.7567,43.8007,131663.0
2021-10-14 09:30:00,50.49,50.62,50.32,50.48,150092.0,44.363,44.4772,44.2136,44.3542,150092.0
2021-10-14 10:00:00,50.5,50.71,50.39,50.7,92054.0,44.3718,44.5563,44.2751,44.5475,92054.0
2021-10-14 10:30:00,50.69,50.88,50.55,50.81,81222.0,44.5387,44.7057,44.4157,44.6442,81222.0
2021-10-14 11:00:00,50.84,50.9,50.66,50.7,49066.0,44.6705,44.7233,44.5124,44.5475,49066.0
2021-10-14 11:30:00,50.71,50.89,50.66,50.89,43719.0,44.5563,44.7145,44.5124,44.7145,43719.0
2021-10-14 12:00:00,50.9,50.95,50.79,50.9,42475.0,44.7233,44.7672,44.6266,44.7233,42475.0
2021-10-14 12:30:00,50.9,50.91,50.75,50.87,40365.0,44.7233,44.732,44.5915,44.6969,40365.0
2021-10-14 13:00:00,50.9,50.93,50.78,50.89,49556.0,44.7233,44.7496,44.6178,44.7145,49556.0
2021-10-14 13:30:00,50.89,51.1,50.88,51.05,38427.0,44.7145,44.899,44.7057,44.855,38427.0
2021-10-14 14:00:00,51.07,51.28,51.07,51.22,130635.0,44.8726,45.0571,44.8726,45.0044,130635.0
2021-10-14 14:30:00,51.22,51.34,51.17,51.33,53444.0,45.0044,45.1099,44.9605,45.1011,53444.0
2021-10-14 15:00:00,51.33,51.33,51.18,51.22,75221.0,45.1011,45.1011,44.9693,45.0044,75221.0
2021-10-14 15:30:00,51.21,51.42,51.16,51.26,205944.0,44.9956,45.1801,44.9517,45.0396,205944.0
2021-10-15 09:30:00,51.98,52.0,51.35,51.52,61005.0,45.6722,45.6898,45.1186,45.268,61005.0
2021-10-15 10:00:00,51.55,51.72,51.32,51.32,59940.0,45.2944,45.4437,45.0923,45.0923,59940.0
2021-10-15 10:30:00,51.32,51.66,51.32,51.6,33785.0,45.0923,45.391,45.0923,45.3383,33785.0
2021-10-15 11:00:00,51.64,51.77,51.56,51.69,33796.0,45.3735,45.4877,45.3032,45.4174,33796.0
2021-10-15 11:30:00,51.7,52.03,51.63,51.82,42826.0,45.4262,45.7161,45.3647,45.5316,42826.0
2021-10-15 12:00:00,51.8,51.82,51.67,51.69,19835.0,45.514,45.5316,45.3998,45.4174,19835.0
2021-10-15 12:30:00,51.71,51.78,51.7,51.78,19851.0,45.435,45.4965,45.4262,45.4965,19851.0
2021-10-15 13:00:00,51.78,51.78,51.56,51.56,27451.0,45.4965,45.4965,45.3032,45.3032,27451.0
2021-10-15 13:30:00,51.56,51.7,51.55,51.64,53648.0,45.3032,45.4262,45.2944,45.3735,53648.0
2021-10-15 14:00:00,51.66,51.8,51.64,51.76,23281.0,45.391,45.514,45.3735,45.4789,23281.0
2021-10-15 14:30:00,51.75,51.76,51.63,51.7,21275.0,45.4701,45.4789,45.3647,45.4262,21275.0
2021-10-15 15:00:00,51.7,51.75,51.55,51.57,41788.0,45.4262,45.4701,45.2944,45.3119,41788.0
2021-10-15 15:30:00,51.55,51.67,51.44,51.47,159852.0,45.2944,45.3998,45.1977,45.2241,159852.0
2021-10-18 09:30:00,51.59,51.94,51.26,51.48,73929.0,45.3295,45.637,45.0396,45.2329,73929.0
2021-10-18 10:00:00,51.47,51.66,51.47,51.53,53810.0,45.2241,45.391,45.2241,45.2768,53810.0
2021-10-18 10:30:00,51.52,51.66,51.49,51.55,79463.0,45.268,45.391,45.2417,45.2944,79463.0
2021-10-18 11:00:00,51.52,51.76,51.51,51.63,57076.0,45.268,45.4789,45.2592,45.3647,57076.0
2021-10-18 11:30:00,51.6,51.73,51.51,51.69,42878.0,45.3383,45.4525,45.2592,45.4174,42878.0
2021-10-18 12:00:00,51.65,51.72,51.63,51.68,53310.0,45.3822,45.4437,45.3647,45.4086,53310.0
2021-10-18 12:30:00,51.68,51.76,51.55,51.62,30861.0,45.4086,45.4789,45.2944,45.3559,30861.0
2021-10-18 13:00:00,51.6,51.7,51.58,51.7,20960.0,45.3383,45.4262,45.3207,45.4262,20960.0
2021-10-18 13:30:00,51.7,51.72,51.61,51.67,27560.0,45.4262,45.4437,45.3471,45.3998,27560.0
2021-10-18 14:00:00,51.67,51.72,51.64,51.66,28799.0,45.3998,45.4437,45.3735,45.391,28799.0
2021-10-18 14:30:00,51.67,51.87,51.65,51.84,16698.0,45.3998,45.5755,45.3822,45.5492,16698.0
2021-10-18 15:00:00,51.84,51.92,51.82,51.9,30099.0,45.5492,45.6195,45.5316,45.6019,30099.0
2021-10-18 15:30:00,51.9,52.03,51.75,51.89,181060.0,45.6019,45.7161,45.4701,45.5931,181060.0
2021-10-19 09:30:00,52.01,52.23,51.74,52.11,59291.0,45.6986,45.8919,45.4613,45.7864,59291.0
2021-10-19 10:00:00,52.12,53.06,52.08,53.05,127685.0,45.7952,46.6211,45.7601,46.6123,127685.0
2021-10-19 10:30:00,53.1,53.21,52.89,53.01,92417.0,46.6563,46.7529,46.4718,46.5772,92417.0
2021-10-19 11:00:00,53.02,53.27,52.93,53.03,137063.0,46.586,46.8057,46.5069,46.5948,137063.0
2021-10-19 11:30:00,53.03,53.07,52.69,52.78,203899.0,46.5948,46.6299,46.296,46.3751,203899.0
2021-10-19 12:00:00,52.79,52.83,52.68,52.71,41435.0,46.3839,46.419,46.2872,46.3136,41435.0
2021-10-19 12:30:00,52.71,53.01,52.68,53.01,44398.0,46.3136,46.5772,46.2872,46.5772,44398.0
2021-10-19 13:00:00,52.99,53.08,52.88,52.94,21549.0,46.5596,46.6387,46.463,46.5157,21549.0
2021-10-19 13:30:00,52.94,52.97,52.84,52.91,18607.0,46.5157,46.5421,46.4278,46.4893,18607.0
2021-10-19 14:00:00,52.92,52.92,52.79,52.84,47000.0,46.4981,46.4981,46.3839,46.4278,47000.0
2021-10-19 14:30:00,52.84,52.85,52.68,52.85,45008.0,46.4278,46.4366,46.2872,46.4366,45008.0
2021-10-19 15:00:00,52.86,53.01,52.8,52.95,45845.0,46.4454,46.5772,46.3927,46.5245,45845.0
2021-10-19 15:30:00,52.93,53.03,52.83,53.03,205332.0,46.5069,46.5948,46.419,46.5948,205332.0
2021-10-20 09:30:00,53.3,53.5,53.03,53.35,80398.0,46.832,47.0077,46.5948,46.8759,80398.0
2021-10-20 10:00:00,53.34,53.79,53.16,53.79,137511.0,46.8672,47.2625,46.709,47.2625,137511.0
2021-10-20 10:30:00,53.81,53.99,53.73,53.78,43641.0,47.2801,47.4383,47.2098,47.2538,43641.0
2021-10-20 11:00:00,53.76,53.76,53.08,53.17,112685.0,47.2362,47.2362,46.6387,46.7178,112685.0
2021-10-20 11:30:00,53.16,53.18,53.02,53.02,36187.0,46.709,46.7266,46.586,46.586,36187.0
2021-10-20 12:00:00,53.02,53.18,53.01,53.15,21843.0,46.586,46.7266,46.5772,46.7002,21843.0
2021-10-20 12:30:00,53.15,53.19,53.04,53.11,30418.0,46.7002,46.7354,46.6036,46.6651,30418.0
2021-10-20 13:00:00,53.1,53.25,53.07,53.24,47538.0,46.6563,46.7881,46.6299,46.7793,47538.0
2021-10-20 13:30:00,53.24,53.56,53.21,53.56,70289.0,46.7793,47.0605,46.7529,47.0605,70289.0
2021-10-20 14:00:00,53.57,53.8,53.5,53.76,103978.0,47.0692,47.2713,47.0077,47.2362,103978.0
2021-10-20 14:30:00,53.75,53.76,53.5,53.54,33469.0,47.2274,47.2362,47.0077,47.0429,33469.0
2021-10-20 15:00:00,53.57,53.78,53.51,53.74,92608.0,47.0692,47.2538,47.0165,47.2186,92608.0
2021-10-20 15:30:00,53.76,53.77,53.47,53.5,261904.0,47.2362,47.245,46.9814,47.0077,261904.0
2021-10-21 09:30:00,53.54,54.19,53.5,54.12,79852.0,47.0429,47.614,47.0077,47.5525,79852.0
2021-10-21 10:00:00,54.12,54.49,54.03,54.47,153698.0,47.5525,47.8776,47.4734,47.86,153698.0
2021-10-21 10:30:00,54.5,54.73,54.47,54.7,103304.0,47.8864,48.0885,47.86,48.0621,103304.0
2021-10-21 11:00:00,54.7,54.71,54.31,54.39,54578.0,48.0621,48.0709,47.7194,47.7897,54578.0
2021-10-21 11:30:00,54.38,54.6,54.12,54.6,111421.0,47.781,47.9743,47.5525,47.9743,111421.0
2021-10-21 12:00:00,54.59,54.81,54.55,54.76,52526.0,47.9655,48.1588,47.9303,48.1148,52526.0
2021-10-21 12:30:00,54.77,54.84,54.74,54.75,40137.0,48.1236,48.1851,48.0973,48.1061,40137.0
2021-10-21 13:00:00,54.76,54.88,54.69,54.81,49783.0,48.1148,48.2203,48.0533,48.1588,49783.0
2021-10-21 13:30:00,54.82,54.85,54.41,54.41,25364.0,48.1676,48.1939,47.8073,47.8073,25364.0
2021-10-21 14:00:00,54.44,54.51,54.23,54.23,26336.0,47.8337,47.8952,47.6492,47.6492,26336.0
2021-10-21 14:30:00,54.2,54.39,54.17,54.36,45552.0,47.6228,47.7897,47.5964,47.7634,45552.0
2021-10-21 15:00:00,54.36,54.37,54.04,54.17,95496.0,47.7634,47.7722,47.4822,47.5964,95496.0
2021-10-21 15:30:00,54.18,54.42,54.18,54.41,198692.0,47.6052,47.8161,47.6052,47.8073,198692.0
2021-10-22 09:30:00,54.48,55.17,54.42,54.99,115709.0,47.8688,48.4751,47.8161,48.3169,115709.0
2021-10-22 10:00:00,54.95,55.22,54.86,55.16,62200.0,48.2818,48.519,48.2027,48.4663,62200.0
2021-10-22 10:30:00,55.18,55.19,54.83,55.04,85200.0,48.4839,48.4927,48.1763,48.3609,85200.0
2021-10-22 11:00:00,55.05,55.08,54.51,54.59,84190.0,48.3696,48.396,47.8952,47.9655,84190.0
2021-10-22 11:30:00,54.57,54.59,54.2,54.39,42764.0,47.9479,47.9655,47.6228,47.7897,42764.0
2021-10-22 12:00:00,54.39,54.52,54.36,54.47,24261.0,47.7897,47.904,47.7634,47.86,24261.0
2021-10-22 12:30:00,54.48,54.73,54.46,54.65,38146.0,47.8688,48.0885,47.8512,48.0182,38146.0
2021-10-22 13:00:00,54.67,54.78,54.65,54.66,36318.0,48.0358,48.1324,48.0182,48.027,36318.0
2021-10-22 13:30:00,54.66,54.79,54.61,54.67,31144.0,48.027,48.1412,47.983,48.0358,31144.0
2021-10-22 14:00:00,54.68,54.92,54.68,54.79,57565.0,48.0445,48.2554,48.0445,48.1412,57565.0
2021-10-22 14:30:00,54.84,54.99,54.78,54.95,58174.0,48.1851,48.3169,48.1324,48.2818,58174.0
2021-10-22 15:00:00,54.93,55.1,54.85,55.01,100994.0,48.2642,48.4136,48.1939,48.3345,100994.0
2021-10-22 15:30:00,55.03,55.22,55.03,55.19,163739.0,48.3521,48.519,48.3521,48.4927,163739.0
2021-10-25 09:30:00,55.41,55.63,55.06,55.12,118307.0,48.686,48.8793,48.3784,48.4312,118307.0
2021-10-25 10:00:00,55.08,55.42,55.01,55.38,50754.0,48.396,48.6947,48.3345,48.6596,50754.0
2021-10-25 10:30:00,55.36,55.73,55.35,55.65,79882.0,48.642,48.9671,48.6332,48.8968,79882.0
2021-10-25 11:00:00,55.67,55.95,55.52,55.78,94255.0,48.9144,49.1604,48.7826,49.0111,94255.0
2021-10-25 11:30:00,55.76,55.89,55.71,55.83,19217.0,48.9935,49.1077,48.9496,49.055,19217.0
2021-10-25 12:00:00,55.86,55.95,55.77,55.92,47768.0,49.0814,49.1604,49.0023,49.1341,47768.0
2021-10-25 12:30:00,55.94,56.0,55.82,55.88,39486.0,49.1516,49.2044,49.0462,49.0989,39486.0
2021-10-25 13:00:00,55.84,56.02,55.73,55.98,23564.0,49.0638,49.2219,48.9671,49.1868,23564.0
2021-10-25 13:30:00,56.01,56.01,55.8,55.84,21322.0,49.2132,49.2132,49.0286,49.0638,21322.0
2021-10-25 14:00:00,55.84,55.92,55.79,55.85,25837.0,49.0638,49.1341,49.0198,49.0726,25837.0
2021-10-25 14:30:00,55.84,55.86,55.73,55.83,81449.0,49.0638,49.0814,48.9671,49.055,81449.0
2021-10-25 15:00:00,55.83,55.87,55.67,55.72,46830.0,49.055,49.0901,48.9144,48.9583,46830.0
2021-10-25 15:30:00,55.73,55.82,55.52,55.62,187839.0,48.9671,49.0462,48.7826,48.8705,187839.0
2021-10-26 09:30:00,55.89,56.25,55.79,56.11,101799.0,49.1077,49.424,49.0198,49.301,101799.0
2021-10-26 10:00:00,56.05,56.53,56.01,56.44,39703.0,49.2483,49.67,49.2132,49.591,39703.0
2021-10-26 10:30:00,56.43,56.64,56.38,56.62,63366.0,49.5822,49.7667,49.5383,49.7491,63366.0
2021-10-26 11:00:00,56.65,56.78,56.5,56.71,48277.0,49.7755,49.8897,49.6437,49.8282,48277.0
2021-10-26 11:30:00,56.71,56.93,56.62,56.65,129036.0,49.8282,50.0215,49.7491,49.7755,129036.0
2021-10-26 12:00:00,56.63,56.65,56.36,56.44,45728.0,49.7579,49.7755,49.5207,49.591,45728.0
2021-10-26 12:30:00,56.43,56.58,56.26,56.47,73248.0,49.5822,49.714,49.4328,49.6173,73248.0
2021-10-26 13:00:00,56.5,56.53,56.4,56.5,29523.0,49.6437,49.67,49.5558,49.6437,29523.0
2021-10-26 13:30:00,56.5,56.56,56.4,56.46,69332.0,49.6437,49.6964,49.5558,49.6085,69332.0
2021-10-26 14:00:00,56.45,56.7,56.44,56.53,113085.0,49.5998,49.8194,49.591,49.67,113085.0
2021-10-26 14:30:00,56.53,56.62,56.4,56.46,67559.0,49.67,49.7491,49.5558,49.6085,67559.0
2021-10-26 15:00:00,56.46,56.49,56.36,56.43,132622.0,49.6085,49.6349,49.5207,49.5822,132622.0
2021-10-26 15:30:00,56.43,56.48,56.25,56.26,218973.0,49.5822,49.6261,49.424,49.4328,218973.0
2021-10-27 09:30:00,56.1,56.13,55.36,55.97,133118.0,49.2922,49.3186,48.642,49.178,133118.0
2021-10-27 10:00:00,56.01,56.22,55.93,56.06,33948.0,49.2132,49.3977,49.1429,49.2571,33948.0
2021-10-27 10:30:00,56.03,56.15,55.8,55.94,64434.0,49.2307,49.3362,49.0286,49.1516,64434.0
2021-10-27 11:00:00,55.95,56.09,55.91,56.05,55842.0,49.1604,49.2834,49.1253,49.2483,55842.0
2021-10-27 11:30:00,56.03,56.04,55.69,55.78,26123.0,49.2307,49.2395,48.932,49.0111,26123.0
2021-10-27 12:00:00,55.83,55.92,55.72,55.84,13140.0,49.055,49.1341,48.9583,49.0638,13140.0
2021-10-27 12:30:00,55.84,55.85,55.66,55.85,22623.0,49.0638,49.0726,48.9056,49.0726,22623.0
2021-10-27 13:00:00,55.85,56.02,55.81,56.0,28209.0,49.0726,49.2219,49.0374,49.2044,28209.0
2021-10-27 13:30:00,55.97,55.97,55.83,55.89,32043.0,49.178,49.178,49.055,49.1077,32043.0
2021-10-27 14:00:00,55.9,55.9,55.61,55.63,54861.0,49.1165,49.1165,48.8617,48.8793,54861.0
2021-10-27 14:30:00,55.64,55.78,55.56,55.57,65422.0,48.888,49.0111,48.8178,48.8265,65422.0
2021-10-27 15:00:00,55.57,55.7,55.16,55.32,119877.0,48.8265,48.9408,48.4663,48.6069,119877.0
2021-10-27 15:30:00,55.32,55.38,54.96,55.11,301097.0,48.6069,48.6596,48.2906,48.4224,301097.0
2021-10-28 09:30:00,56.25,57.5,55.76,56.94,247876.0,49.424,50.5223,48.9935,50.0303,247876.0
2021-10-28 10:00:00,56.99,57.25,56.78,56.92,121253.0,50.0742,50.3027,49.8897,50.0127,121253.0
2021-10-28 10:30:00,56.95,57.11,56.73,56.73,88113.0,50.0391,50.1797,49.8458,49.8458,88113.0
2021-10-28 11:00:00,56.77,56.96,56.63,56.78,75348.0,49.8809,50.0479,49.7579,49.8897,75348.0
2021-10-28 11:30:00,56.8,57.02,56.75,56.81,49708.0,49.9073,50.1006,49.8634,49.9161,49708.0
2021-10-28 12:00:00,56.84,57.1,56.81,56.91,35797.0,49.9424,50.1709,49.9161,50.0039,35797.0
2021-10-28 12:30:00,56.88,57.09,56.78,56.85,158098.0,49.9776,50.1621,49.8897,49.9512,158098.0
2021-10-28 13:00:00,56.86,57.0,56.81,56.84,25093.0,49.96,50.083,49.9161,49.9424,25093.0
2021-10-28 13:30:00,56.85,56.86,56.56,56.57,181262.0,49.9512,49.96,49.6964,49.7052,181262.0
2021-10-28 14:00:00,56.57,56.59,56.43,56.58,94449.0,49.7052,49.7228,49.5822,49.714,94449.0
2021-10-28 14:30:00,56.56,56.59,56.44,56.58,61809.0,49.6964,49.7228,49.591,49.714,61809.0
2021-10-28 15:00:00,56.58,56.73,56.54,56.64,121398.0,49.714,49.8458,49.6788,49.7667,121398.0
2021-10-28 15:30:00,56.64,56.71,56.01,56.24,556748.0,49.7667,49.8282,49.2132,49.4152,556748.0
2021-10-29 09:30:00,56.43,56.88,55.59,56.16,243766.0,49.5822,49.9776,48.8441,49.3449,243766.0
2021-10-29 10:00:00,56.15,56.37,55.89,56.21,99993.0,49.3362,49.5295,49.1077,49.3889,99993.0
2021-10-29 10:30:00,56.22,56.33,56.1,56.1,117688.0,49.3977,49.4943,49.2922,49.2922,117688.0
2021-10-29 11:00:00,56.1,56.44,56.1,56.36,106701.0,49.2922,49.591,49.2922,49.5207,106701.0
2021-10-29 11:30:00,56.34,56.36,56.16,56.25,72020.0,49.5031,49.5207,49.3449,49.424,72020.0
2021-10-29 12:00:00,56.23,56.45,56.2,56.32,110387.0,49.4065,49.5998,49.3801,49.4855,110387.0
2021-10-29 12:30:00,56.35,56.36,56.11,56.14,37859.0,49.5119,49.5207,49.301,49.3274,37859.0
2021-10-29 13:00:00,56.14,56.2,56.03,56.08,68428.0,49.3274,49.3801,49.2307,49.2747,68428.0
2021-10-29 13:30:00,56.08,56.27,56.08,56.14,45476.0,49.2747,49.4416,49.2747,49.3274,45476.0
2021-10-29 14:00:00,56.14,56.16,55.93,55.94,65351.0,49.3274,49.3449,49.1429,49.1516,65351.0
2021-10-29 14:30:00,55.94,56.19,55.87,56.19,68185.0,49.1516,49.3713,49.0901,49.3713,68185.0
2021-10-29 15:00:00,56.19,56.41,56.16,56.28,174168.0,49.3713,49.5646,49.3449,49.4504,174168.0
2021-10-29 15:30:00,56.28,56.42,55.97,56.12,341966.0,49.4504,49.5734,49.178,49.3098,341966.0
2021-11-01 09:30:00,56.5,56.64,55.42,55.84,131818.0,49.6437,49.7667,48.6947,49.0638,131818.0
2021-11-01 10:00:00,55.84,56.14,55.75,55.93,76507.0,49.0638,49.3274,48.9847,49.1429,76507.0
2021-11-01 10:30:00,55.9,56.06,55.75,55.97,92319.0,49.1165,49.2571,48.9847,49.178,92319.0
2021-11-01 11:00:00,55.98,56.23,55.94,56.01,59239.0,49.1868,49.4065,49.1516,49.2132,59239.0
2021-11-01 11:30:00,56.01,56.03,55.78,55.94,51138.0,49.2132,49.2307,49.0111,49.1516,51138.0
2021-11-01 12:00:00,55.92,56.09,55.89,55.91,208406.0,49.1341,49.2834,49.1077,49.1253,208406.0
2021-11-01 12:30:00,55.91,56.03,55.87,55.89,93908.0,49.1253,49.2307,49.0901,49.1077,93908.0
2021-11-01 13:00:00,55.91,55.97,55.68,55.72,42807.0,49.1253,49.178,48.9232,48.9583,42807.0
2021-11-01 13:30:00,55.7,55.73,55.64,55.7,16949.0,48.9408,48.9671,48.888,48.9408,16949.0
2021-11-01 14:00:00,55.72,55.82,55.63,55.64,21378.0,48.9583,49.0462,48.8793,48.888,21378.0
2021-11-01 14:30:00,55.64,55.65,55.34,55.37,61330.0,48.888,48.8968,48.6245,48.6508,61330.0
2021-11-01 15:00:00,55.37,55.42,55.06,55.13,138501.0,48.6508,48.6947,48.3784,48.4399,138501.0
2021-11-01 15:30:00,55.14,55.46,54.91,55.4,496564.0,48.4487,48.7299,48.2466,48.6772,496564.0
2021-11-02 09:30:00,55.37,55.41,54.91,55.33,104661.0,48.6508,48.686,48.2466,48.6157,104661.0
2021-11-02 10:00:00,55.34,55.82,55.23,55.77,133398.0,48.6245,49.0462,48.5278,49.0023,133398.0
2021-11-02 10:30:00,55.74,55.75,55.38,55.57,48382.0,48.9759,48.9847,48.6596,48.8265,48382.0
2021-11-02 11:00:00,55.57,55.63,55.25,55.25,41505.0,48.8265,48.8793,48.5454,48.5454,41505.0
2021-11-02 11:30:00,55.24,55.4,55.0,55.12,548580.0,48.5366,48.6772,48.3257,48.4312,548580.0
2021-11-02 12:00:00,55.1,55.47,55.0,55.24,296684.0,48.4136,48.7387,48.3257,48.5366,296684.0
2021-11-02 12:30:00,55.26,55.53,55.06,55.43,346603.0,48.5542,48.7914,48.3784,48.7035,346603.0
2021-11-02 13:00:00,55.4,55.68,55.2,55.43,302808.0,48.6772,48.9232,48.5014,48.7035,302808.0
2021-11-02 13:30:00,55.43,55.43,55.22,55.23,89270.0,48.7035,48.7035,48.519,48.5278,89270.0
2021-11-02 14:00:00,55.24,55.33,55.16,55.33,49383.0,48.5366,48.6157,48.4663,48.6157,49383.0
2021-11-02 14:30:00,55.34,55.42,55.2,55.37,70396.0,48.6245,48.6947,48.5014,48.6508,70396.0
2021-11-02 15:00:00,55.38,55.52,55.31,55.42,102369.0,48.6596,48.7826,48.5981,48.6947,102369.0
2021-11-02 15:30:00,55.41,55.5,55.14,55.29,369208.0,48.686,48.765,48.4487,48.5805,369208.0
2021-11-03 09:30:00,55.38,55.59,55.08,55.35,89159.0,48.6596,48.8441,48.396,48.6332,89159.0
2021-11-03 10:00:00,55.43,55.57,55.0,55.42,569268.0,48.7035,48.8265,48.3257,48.6947,569268.0
2021-11-03 10:30:00,55.4,56.08,55.05,56.01,556729.0,48.6772,49.2747,48.3696,49.2132,556729.0
2021-11-03 11:00:00,55.99,56.27,55.98,56.1,144842.0,49.1956,49.4416,49.1868,49.2922,144842.0
2021-11-03 11:30:00,56.1,56.4,55.98,56.34,107848.0,49.2922,49.5558,49.1868,49.5031,107848.0
2021-11-03 12:00:00,56.34,56.49,56.31,56.37,46966.0,49.5031,49.6349,49.4767,49.5295,46966.0
2021-11-03 12:30:00,56.37,56.68,56.34,56.68,70431.0,49.5295,49.8018,49.5031,49.8018,70431.0
2021-11-03 13:00:00,56.69,56.91,56.68,56.76,181027.0,49.8106,50.0039,49.8018,49.8721,181027.0
2021-11-03 13:30:00,56.76,56.85,56.38,56.54,133030.0,49.8721,49.9512,49.5383,49.6788,133030.0
2021-11-03 14:00:00,56.57,56.91,56.52,56.62,99770.0,49.7052,50.0039,49.6613,49.7491,99770.0
2021-11-03 14:30:00,56.63,57.01,56.59,56.95,164943.0,49.7579,50.0918,49.7228,50.0391,164943.0
2021-11-03 15:00:00,56.95,57.29,56.95,57.23,154627.0,50.0391,50.3378,50.0391,50.2851,154627.0
2021-11-03 15:30:00,57.23,57.69,57.19,57.67,680761.0,50.2851,50.6893,50.25,50.6717,680761.0
2021-11-04 09:30:00,58.19,58.91,58.1,58.3,214748.0,51.1286,51.7612,51.0495,51.2253,214748.0
2021-11-04 10:00:00,58.29,58.5,58.16,58.38,83950.0,51.2165,51.401,51.1022,51.2955,83950.0
2021-11-04 10:30:00,58.36,58.61,57.9,57.96,78559.0,51.278,51.4976,50.8738,50.9265,78559.0
2021-11-04 11:00:00,57.93,57.97,57.56,57.62,177101.0,50.9002,50.9353,50.5751,50.6278,177101.0
2021-11-04 11:30:00,57.63,58.0,57.62,58.0,55361.0,50.6366,50.9617,50.6278,50.9617,55361.0
2021-11-04 12:00:00,58.01,58.24,57.98,58.21,140399.0,50.9704,51.1725,50.9441,51.1462,140399.0
2021-11-04 12:30:00,58.21,58.21,58.08,58.1,74333.0,51.1462,51.1462,51.032,51.0495,74333.0
2021-11-04 13:00:00,58.11,58.16,58.01,58.04,37908.0,51.0583,51.1022,50.9704,50.9968,37908.0
2021-11-04 13:30:00,58.03,58.11,58.0,58.09,41059.0,50.988,51.0583,50.9617,51.0407,41059.0
2021-11-04 14:00:00,58.09,58.28,57.95,58.25,90769.0,51.0407,51.2077,50.9177,51.1813,90769.0
2021-11-04 14:30:00,58.25,58.75,58.21,58.71,212699.0,51.1813,51.6206,51.1462,51.5855,212699.0
2021-11-04 15:00:00,58.69,58.91,58.43,58.47,146900.0,51.5679,51.7612,51.3395,51.3746,146900.0
2021-11-04 15:30:00,58.47,59.08,58.47,58.97,423337.0,51.3746,51.9106,51.3746,51.814,423337.0
2021-11-05 09:30:00,59.44,60.05,59.43,59.89,161419.0,52.2269,52.7629,52.2181,52.6223,161419.0
2021-11-05 10:00:00,59.88,59.98,59.56,59.68,80560.0,52.6135,52.7014,52.3324,52.4378,80560.0
2021-11-05 10:30:00,59.67,59.94,59.63,59.94,84406.0,52.429,52.6662,52.3939,52.6662,84406.0
2021-11-05 11:00:00,59.93,60.02,59.82,59.85,87578.0,52.6575,52.7365,52.5608,52.5872,87578.0
2021-11-05 11:30:00,59.84,59.87,59.66,59.74,77853.0,52.5784,52.6047,52.4202,52.4905,77853.0
2021-11-05 12:00:00,59.73,60.01,59.7,60.0,171771.0,52.4817,52.7277,52.4554,52.719,171771.0
2021-11-05 12:30:00,60.01,60.19,59.94,60.08,144667.0,52.7277,52.8859,52.6662,52.7893,144667.0
2021-11-05 13:00:00,60.1,60.17,59.52,59.53,165230.0,52.8068,52.8683,52.2972,52.306,165230.0
2021-11-05 13:30:00,59.53,59.7,59.28,59.35,74493.0,52.306,52.4554,52.0863,52.1478,74493.0
2021-11-05 14:00:00,59.33,59.5,59.29,59.43,81848.0,52.1303,52.2796,52.0951,52.2181,81848.0
2021-11-05 14:30:00,59.44,59.53,59.38,59.44,89451.0,52.2269,52.306,52.1742,52.2269,89451.0
2021-11-05 15:00:00,59.46,59.47,59.24,59.4,110166.0,52.2445,52.2533,52.0512,52.1918,110166.0
2021-11-05 15:30:00,59.41,60.11,59.38,59.84,749984.0,52.2006,52.8156,52.1742,52.5784,749984.0
2021-11-08 09:30:00,59.82,60.11,59.1,59.23,89291.0,52.7847,53.0406,52.1493,52.264,89291.0
2021-11-08 10:00:00,59.26,59.54,59.05,59.46,63987.0,52.2905,52.5376,52.1052,52.467,63987.0
2021-11-08 10:30:00,59.49,59.54,59.19,59.25,67840.0,52.4935,52.5376,52.2288,52.2817,67840.0
2021-11-08 11:00:00,59.25,59.42,59.24,59.37,36352.0,52.2817,52.4317,52.2729,52.3876,36352.0
2021-11-08 11:30:00,59.38,59.43,59.33,59.4,30404.0,52.3964,52.4405,52.3523,52.4141,30404.0
2021-11-08 12:00:00,59.38,59.45,59.11,59.12,48229.0,52.3964,52.4582,52.1582,52.167,48229.0
2021-11-08 12:30:00,59.12,59.21,59.03,59.08,18155.0,52.167,52.2464,52.0876,52.1317,18155.0
2021-11-08 13:00:00,59.08,59.13,58.87,58.94,21564.0,52.1317,52.1758,51.9464,52.0082,21564.0
2021-11-08 13:30:00,58.92,58.96,58.82,58.85,41468.0,51.9905,52.0258,51.9023,51.9287,41468.0
2021-11-08 14:00:00,58.87,58.9,58.65,58.66,33969.0,51.9464,51.9729,51.7523,51.7611,33969.0
2021-11-08 14:30:00,58.67,58.81,58.65,58.78,33997.0,51.7699,51.8934,51.7523,51.867,33997.0
2021-11-08 15:00:00,58.79,58.85,58.7,58.8,44588.0,51.8758,51.9287,51.7964,51.8846,44588.0
2021-11-08 15:30:00,58.8,58.87,58.46,58.69,246342.0,51.8846,51.9464,51.5846,51.7876,246342.0
2021-11-09 09:30:00,59.2,59.21,58.59,58.81,66922.0,52.2376,52.2464,51.6993,51.8934,66922.0
2021-11-09 10:00:00,58.85,58.97,58.41,58.82,96727.0,51.9287,52.0346,51.5405,51.9023,96727.0
2021-11-09 10:30:00,58.86,58.93,58.65,58.66,37619.0,51.9376,51.9993,51.7523,51.7611,37619.0
2021-11-09 11:00:00,58.64,58.72,58.58,58.65,48225.0,51.7434,51.814,51.6905,51.7523,48225.0
2021-11-09 11:30:00,58.65,58.67,58.49,58.51,39094.0,51.7523,51.7699,51.6111,51.6287,39094.0
2021-11-09 12:00:00,58.49,58.65,58.43,58.55,14117.0,51.6111,51.7523,51.5581,51.664,14117.0
2021-11-09 12:30:00,58.55,58.78,58.46,58.78,85006.0,51.664,51.867,51.5846,51.867,85006.0
2021-11-09 13:00:00,58.73,59.03,58.66,58.92,86078.0,51.8229,52.0876,51.7611,51.9905,86078.0
2021-11-09 13:30:00,58.94,59.02,58.9,58.95,49260.0,52.0082,52.0787,51.9729,52.017,49260.0
2021-11-09 14:00:00,58.95,59.18,58.94,59.11,60659.0,52.017,52.2199,52.0082,52.1582,60659.0
2021-11-09 14:30:00,59.13,59.21,59.03,59.21,52176.0,52.1758,52.2464,52.0876,52.2464,52176.0
2021-11-09 15:00:00,59.21,59.34,59.18,59.22,111763.0,52.2464,52.3611,52.2199,52.2552,111763.0
2021-11-09 15:30:00,59.22,59.48,59.15,59.47,172421.0,52.2552,52.4846,52.1935,52.4758,172421.0
2021-11-10 09:30:00,58.44,58.45,57.66,58.21,305704.0,51.567,51.5758,50.8787,51.364,305704.0
2021-11-10 10:00:00,58.22,58.26,57.97,58.0,69136.0,51.3728,51.4081,51.1522,51.1787,69136.0
2021-11-10 10:30:00,57.97,58.29,57.87,58.15,68430.0,51.1522,51.4346,51.064,51.3111,68430.0
2021-11-10 11:00:00,58.13,58.41,58.13,58.3,59553.0,51.2934,51.5405,51.2934,51.4434,59553.0
2021-11-10 11:30:00,58.29,58.47,58.18,58.28,64434.0,51.4346,51.5934,51.3375,51.4258,64434.0
2021-11-10 12:00:00,58.29,58.34,58.17,58.22,46307.0,51.4346,51.4787,51.3287,51.3728,46307.0
2021-11-10 12:30:00,58.21,58.48,58.21,58.45,59152.0,51.364,51.6023,51.364,51.5758,59152.0
2021-11-10 13:00:00,58.43,58.43,58.18,58.43,92253.0,51.5581,51.5581,51.3375,51.5581,92253.0
2021-11-10 13:30:00,58.41,58.49,58.23,58.29,125889.0,51.5405,51.6111,51.3817,51.4346,125889.0
2021-11-10 14:00:00,58.29,58.31,57.85,57.88,185751.0,51.4346,51.4522,51.0463,51.0728,185751.0
2021-11-10 14:30:00,57.88,57.93,57.62,57.81,66276.0,51.0728,51.1169,50.8434,51.0111,66276.0
2021-11-10 15:00:00,57.82,58.0,57.82,57.93,90773.0,51.0199,51.1787,51.0199,51.1169,90773.0
2021-11-10 15:30:00,57.93,58.06,57.84,57.98,246492.0,51.1169,51.2316,51.0375,51.1611,246492.0
2021-11-11 09:30:00,58.49,58.93,58.24,58.7,52946.0,51.6111,51.9993,51.3905,51.7964,52946.0
2021-11-11 10:00:00,58.71,58.81,58.49,58.72,58292.0,51.8052,51.8934,51.6111,51.814,58292.0
2021-11-11 10:30:00,58.68,58.78,58.55,58.55,50240.0,51.7787,51.867,51.664,51.664,50240.0
2021-11-11 11:00:00,58.55,58.7,58.43,58.67,35435.0,51.664,51.7964,51.5581,51.7699,35435.0
2021-11-11 11:30:00,58.66,58.72,58.49,58.52,75500.0,51.7611,51.814,51.6111,51.6375,75500.0
2021-11-11 12:00:00,58.53,58.56,58.49,58.5,19067.0,51.6464,51.6728,51.6111,51.6199,19067.0
2021-11-11 12:30:00,58.5,58.59,58.5,58.53,16030.0,51.6199,51.6993,51.6199,51.6464,16030.0
2021-11-11 13:00:00,58.54,58.7,58.49,58.68,30113.0,51.6552,51.7964,51.6111,51.7787,30113.0
2021-11-11 13:30:00,58.68,58.92,58.67,58.9,35223.0,51.7787,51.9905,51.7699,51.9729,35223.0
2021-11-11 14:00:00,58.91,59.0,58.85,58.98,45173.0,51.9817,52.0611,51.9287,52.0434,45173.0
2021-11-11 14:30:00,58.95,59.06,58.91,58.97,83595.0,52.017,52.114,51.9817,52.0346,83595.0
2021-11-11 15:00:00,58.96,59.07,58.96,59.06,31039.0,52.0258,52.1229,52.0258,52.114,31039.0
2021-11-11 15:30:00,59.06,59.07,58.9,58.96,143849.0,52.114,52.1229,51.9729,52.0258,143849.0
2021-11-12 09:30:00,58.97,59.33,58.83,59.22,133161.0,52.0346,52.3523,51.9111,52.2552,133161.0
2021-11-12 10:00:00,59.24,59.5,59.21,59.46,63702.0,52.2729,52.5023,52.2464,52.467,63702.0
2021-11-12 10:30:00,59.47,59.61,59.39,59.59,43654.0,52.4758,52.5994,52.4052,52.5817,43654.0
2021-11-12 11:00:00,59.6,59.87,59.59,59.79,49313.0,52.5905,52.8288,52.5817,52.7582,49313.0
2021-11-12 11:30:00,59.8,60.02,59.77,60.02,48035.0,52.767,52.9611,52.7405,52.9611,48035.0
2021-11-12 12:00:00,60.02,60.14,60.02,60.03,41406.0,52.9611,53.067,52.9611,52.97,41406.0
2021-11-12 12:30:00,60.07,60.07,59.88,59.93,46663.0,53.0053,53.0053,52.8376,52.8817,46663.0
2021-11-12 13:00:00,59.93,60.13,59.9,60.07,50387.0,52.8817,53.0582,52.8552,53.0053,50387.0
2021-11-12 13:30:00,60.09,60.12,59.99,60.04,36761.0,53.0229,53.0494,52.9347,52.9788,36761.0
2021-11-12 14:00:00,60.04,60.04,59.88,59.99,33295.0,52.9788,52.9788,52.8376,52.9347,33295.0
2021-11-12 14:30:00,59.99,60.33,59.98,60.27,89260.0,52.9347,53.2347,52.9258,53.1817,89260.0
2021-11-12 15:00:00,60.28,60.37,60.21,60.33,82859.0,53.1906,53.27,53.1288,53.2347,82859.0
2021-11-12 15:30:00,60.33,60.4,60.07,60.15,167686.0,53.2347,53.2964,53.0053,53.0758,167686.0
2021-11-15 09:30:00,60.4,60.62,59.52,59.91,97205.0,53.2964,53.4906,52.5199,52.8641,97205.0
2021-11-15 10:00:00,59.92,60.12,59.81,59.85,38953.0,52.8729,53.0494,52.7758,52.8111,38953.0
2021-11-15 10:30:00,59.8,59.96,59.73,59.93,18516.0,52.767,52.9082,52.7052,52.8817,18516.0
2021-11-15 11:00:00,59.98,60.05,59.81,59.82,31899.0,52.9258,52.9876,52.7758,52.7847,31899.0
2021-11-15 11:30:00,59.81,59.88,59.57,59.6,18364.0,52.7758,52.8376,52.5641,52.5905,18364.0
2021-11-15 12:00:00,59.6,59.62,59.47,59.47,47121.0,52.5905,52.6082,52.4758,52.4758,47121.0
2021-11-15 12:30:00,59.48,59.65,59.48,59.59,18452.0,52.4846,52.6347,52.4846,52.5817,18452.0
2021-11-15 13:00:00,59.59,59.61,59.45,59.47,20476.0,52.5817,52.5994,52.4582,52.4758,20476.0
2021-11-15 13:30:00,59.48,59.5,59.34,59.36,18422.0,52.4846,52.5023,52.3611,52.3788,18422.0
2021-11-15 14:00:00,59.36,59.44,59.26,59.31,36158.0,52.3788,52.4493,52.2905,52.3346,36158.0
2021-11-15 14:30:00,59.3,59.5,59.3,59.49,30829.0,52.3258,52.5023,52.3258,52.4935,30829.0
2021-11-15 15:00:00,59.49,59.54,59.42,59.46,26943.0,52.4935,52.5376,52.4317,52.467,26943.0
2021-11-15 15:30:00,59.46,59.46,59.15,59.27,66909.0,52.467,52.467,52.1935,52.2993,66909.0
2021-11-16 09:30:00,59.26,59.68,58.83,59.07,57355.0,52.2905,52.6611,51.9111,52.1229,57355.0
2021-11-16 10:00:00,59.09,59.14,58.96,59.02,35957.0,52.1405,52.1846,52.0258,52.0787,35957.0
2021-11-16 10:30:00,59.02,59.27,59.0,59.2,28791.0,52.0787,52.2993,52.0611,52.2376,28791.0
2021-11-16 11:00:00,59.22,59.31,59.18,59.23,61085.0,52.2552,52.3346,52.2199,52.264,61085.0
2021-11-16 11:30:00,59.23,59.23,59.07,59.22,25844.0,52.264,52.264,52.1229,52.2552,25844.0
2021-11-16 12:00:00,59.22,59.33,59.2,59.24,24033.0,52.2552,52.3523,52.2376,52.2729,24033.0
2021-11-16 12:30:00,59.28,59.28,59.17,59.26,21727.0,52.3082,52.3082,52.2111,52.2905,21727.0
2021-11-16 13:00:00,59.28,59.3,59.2,59.24,41135.0,52.3082,52.3258,52.2376,52.2729,41135.0
2021-11-16 13:30:00,59.25,59.47,59.24,59.43,63874.0,52.2817,52.4758,52.2729,52.4405,63874.0
2021-11-16 14:00:00,59.44,59.6,59.42,59.48,23493.0,52.4493,52.5905,52.4317,52.4846,23493.0
2021-11-16 14:30:00,59.48,59.72,59.43,59.71,37115.0,52.4846,52.6964,52.4405,52.6876,37115.0
2021-11-16 15:00:00,59.73,59.92,59.66,59.83,70032.0,52.7052,52.8729,52.6435,52.7935,70032.0
2021-11-16 15:30:00,59.83,59.93,59.56,59.59,127076.0,52.7935,52.8817,52.5552,52.5817,127076.0
2021-11-17 09:30:00,59.23,59.73,58.99,59.2,124208.0,52.264,52.7052,52.0523,52.2376,124208.0
2021-11-17 10:00:00,59.25,59.56,59.15,59.46,70947.0,52.2817,52.5552,52.1935,52.467,70947.0
2021-11-17 10:30:00,59.46,59.69,59.38,59.5,39683.0,52.467,52.6699,52.3964,52.5023,39683.0
2021-11-17 11:00:00,59.53,59.56,59.25,59.34,32029.0,52.5288,52.5552,52.2817,52.3611,32029.0
2021-11-17 11:30:00,59.35,59.51,59.32,59.5,26785.0,52.3699,52.5111,52.3435,52.5023,26785.0
2021-11-17 12:00:00,59.51,59.51,59.24,59.24,41010.0,52.5111,52.5111,52.2729,52.2729,41010.0
2021-11-17 12:30:00,59.24,59.35,59.15,59.28,32120.0,52.2729,52.3699,52.1935,52.3082,32120.0
2021-11-17 13:00:00,59.27,59.42,59.24,59.42,19217.0,52.2993,52.4317,52.2729,52.4317,19217.0
2021-11-17 13:30:00,59.43,59.51,59.39,59.47,20759.0,52.4405,52.5111,52.4052,52.4758,20759.0
2021-11-17 14:00:00,59.47,59.48,59.34,59.4,27536.0,52.4758,52.4846,52.3611,52.4141,27536.0
2021-11-17 14:30:00,59.38,59.39,59.26,59.32,29674.0,52.3964,52.4052,52.2905,52.3435,29674.0
2021-11-17 15:00:00,59.33,59.39,59.14,59.23,65749.0,52.3523,52.4052,52.1846,52.264,65749.0
2021-11-17 15:30:00,59.25,59.33,59.15,59.22,187680.0,52.2817,52.3523,52.1935,52.2552,187680.0
2021-11-18 09:30:00,59.11,59.48,59.0,59.03,45076.0,52.1582,52.4846,52.0611,52.0876,45076.0
2021-11-18 10:00:00,59.07,59.17,58.52,58.74,35793.0,52.1229,52.2111,51.6375,51.8317,35793.0
2021-11-18 10:30:00,58.74,59.41,58.72,59.4,28755.0,51.8317,52.4229,51.814,52.4141,28755.0
2021-11-18 11:00:00,59.43,59.53,59.18,59.24,99601.0,52.4405,52.5288,52.2199,52.2729,99601.0
2021-11-18 11:30:00,59.22,59.54,59.22,59.47,20319.0,52.2552,52.5376,52.2552,52.4758,20319.0
2021-11-18 12:00:00,59.45,59.6,59.43,59.58,30884.0,52.4582,52.5905,52.4405,52.5729,30884.0
2021-11-18 12:30:00,59.55,59.68,59.36,59.42,21639.0,52.5464,52.6611,52.3788,52.4317,21639.0
2021-11-18 13:00:00,59.46,59.57,59.41,59.47,23906.0,52.467,52.5641,52.4229,52.4758,23906.0
2021-11-18 13:30:00,59.47,59.53,59.38,59.4,18851.0,52.4758,52.5288,52.3964,52.4141,18851.0
2021-11-18 14:00:00,59.4,59.5,59.31,59.35,30124.0,52.4141,52.5023,52.3346,52.3699,30124.0
2021-11-18 14:30:00,59.35,59.6,59.31,59.54,28687.0,52.3699,52.5905,52.3346,52.5376,28687.0
2021-11-18 15:00:00,59.54,59.63,59.37,59.44,114046.0,52.5376,52.617,52.3876,52.4493,114046.0
2021-11-18 15:30:00,59.44,59.45,59.28,59.3,103252.0,52.4493,52.4582,52.3082,52.3258,103252.0
2021-11-19 09:30:00,59.2,59.42,58.62,58.83,49522.0,52.2376,52.4317,51.7258,51.9111,49522.0
2021-11-19 10:00:00,58.83,58.88,58.55,58.7,57630.0,51.9111,51.9552,51.664,51.7964,57630.0
2021-11-19 10:30:00,58.7,59.02,58.68,58.98,50232.0,51.7964,52.0787,51.7787,52.0434,50232.0
2021-11-19 11:00:00,58.96,59.01,58.76,58.86,38494.0,52.0258,52.0699,51.8493,51.9376,38494.0
2021-11-19 11:30:00,58.86,59.01,58.79,58.83,54013.0,51.9376,52.0699,51.8758,51.9111,54013.0
2021-11-19 12:00:00,58.83,59.17,58.83,59.17,31637.0,51.9111,52.2111,51.9111,52.2111,31637.0
2021-11-19 12:30:00,59.15,59.36,59.09,59.16,35343.0,52.1935,52.3788,52.1405,52.2023,35343.0
2021-11-19 13:00:00,59.16,59.23,58.96,58.97,36655.0,52.2023,52.264,52.0258,52.0346,36655.0
2021-11-19 13:30:00,58.95,59.0,58.87,58.98,19503.0,52.017,52.0611,51.9464,52.0434,19503.0
2021-11-19 14:00:00,58.99,59.03,58.92,58.97,33785.0,52.0523,52.0876,51.9905,52.0346,33785.0
2021-11-19 14:30:00,58.98,59.03,58.88,58.99,54139.0,52.0434,52.0876,51.9552,52.0523,54139.0
2021-11-19 15:00:00,59.02,59.1,58.95,59.02,69918.0,52.0787,52.1493,52.017,52.0787,69918.0
2021-11-19 15:30:00,59.02,59.07,58.92,58.99,153124.0,52.0787,52.1229,51.9905,52.0523,153124.0
2021-11-22 09:30:00,59.48,59.6,58.85,59.35,73564.0,52.4846,52.5905,51.9287,52.3699,73564.0
2021-11-22 10:00:00,59.35,59.59,58.05,58.3,3311782.0,52.3699,52.5817,51.2228,51.4434,3311782.0
2021-11-22 10:30:00,58.27,58.4,58.11,58.36,168247.0,51.417,51.5317,51.2758,51.4964,168247.0
2021-11-22 11:00:00,58.36,58.7,58.35,58.35,131563.0,51.4964,51.7964,51.4875,51.4875,131563.0
2021-11-22 11:30:00,58.34,58.4,56.94,57.13,205117.0,51.4787,51.5317,50.2434,50.411,205117.0
2021-11-22 12:00:00,57.19,57.7,57.18,57.7,148581.0,50.464,50.914,50.4551,50.914,148581.0
2021-11-22 12:30:00,57.7,57.91,57.61,57.69,77524.0,50.914,51.0993,50.8346,50.9052,77524.0
2021-11-22 13:00:00,57.7,57.8,57.49,57.75,87848.0,50.914,51.0022,50.7287,50.9581,87848.0
2021-11-22 13:30:00,57.75,57.9,57.66,57.68,80658.0,50.9581,51.0905,50.8787,50.8963,80658.0
2021-11-22 14:00:00,57.71,57.79,57.5,57.72,86203.0,50.9228,50.9934,50.7375,50.9316,86203.0
2021-11-22 14:30:00,57.74,57.99,57.62,57.94,60092.0,50.9493,51.1699,50.8434,51.1258,60092.0
2021-11-22 15:00:00,57.94,58.03,57.75,57.8,75848.0,51.1258,51.2052,50.9581,51.0022,75848.0
2021-11-22 15:30:00,57.78,57.9,57.47,57.5,318729.0,50.9846,51.0905,50.711,50.7375,318729.0
2021-11-23 09:30:00,57.46,57.79,57.32,57.69,92279.0,50.7022,50.9934,50.5787,50.9052,92279.0
2021-11-23 10:00:00,57.67,57.67,57.14,57.15,39391.0,50.8875,50.8875,50.4198,50.4287,39391.0
2021-11-23 10:30:00,57.13,57.27,56.6,56.6,132396.0,50.411,50.5346,49.9434,49.9434,132396.0
2021-11-23 11:00:00,56.58,56.73,56.36,56.41,335114.0,49.9257,50.0581,49.7316,49.7757,335114.0
2021-11-23 11:30:00,56.41,56.64,56.19,56.44,151699.0,49.7757,49.9787,49.5816,49.8022,151699.0
2021-11-23 12:00:00,56.44,56.58,56.18,56.54,39322.0,49.8022,49.9257,49.5728,49.8904,39322.0
2021-11-23 12:30:00,56.53,56.61,56.4,56.4,41084.0,49.8816,49.9522,49.7669,49.7669,41084.0
2021-11-23 13:00:00,56.4,56.61,56.23,56.3,34266.0,49.7669,49.9522,49.6169,49.6786,34266.0
2021-11-23 13:30:00,56.3,56.61,56.23,56.44,34975.0,49.6786,49.9522,49.6169,49.8022,34975.0
2021-11-23 14:00:00,56.46,56.59,56.43,56.53,59046.0,49.8198,49.9345,49.7934,49.8816,59046.0
2021-11-23 14:30:00,56.54,56.75,56.44,56.64,90780.0,49.8904,50.0757,49.8022,49.9787,90780.0
2021-11-23 15:00:00,56.64,56.69,56.5,56.52,77474.0,49.9787,50.0228,49.8551,49.8728,77474.0
2021-11-23 15:30:00,56.51,56.63,56.36,56.49,229904.0,49.8639,49.9698,49.7316,49.8463,229904.0
2021-11-24 09:30:00,56.15,56.78,55.89,56.15,100915.0,49.5463,50.1022,49.3169,49.5463,100915.0
2021-11-24 10:00:00,56.15,56.71,56.08,56.66,96944.0,49.5463,50.0404,49.4845,49.9963,96944.0
2021-11-24 10:30:00,56.66,56.99,56.56,56.71,78392.0,49.9963,50.2875,49.9081,50.0404,78392.0
2021-11-24 11:00:00,56.74,57.01,56.64,56.75,57490.0,50.0669,50.3051,49.9787,50.0757,57490.0
2021-11-24 11:30:00,56.73,56.84,56.57,56.58,77678.0,50.0581,50.1551,49.9169,49.9257,77678.0
2021-11-24 12:00:00,56.6,56.92,56.6,56.78,52627.0,49.9434,50.2257,49.9434,50.1022,52627.0
2021-11-24 12:30:00,56.8,56.95,56.72,56.76,51722.0,50.1198,50.2522,50.0492,50.0845,51722.0
2021-11-24 13:00:00,56.72,57.06,56.72,56.95,59273.0,50.0492,50.3493,50.0492,50.2522,59273.0
2021-11-24 13:30:00,56.97,57.19,56.86,57.14,68546.0,50.2698,50.464,50.1728,50.4198,68546.0
2021-11-24 14:00:00,57.15,57.18,56.85,56.88,50884.0,50.4287,50.4551,50.164,50.1904,50884.0
2021-11-24 14:30:00,56.93,57.11,56.92,57.08,37622.0,50.2345,50.3934,50.2257,50.3669,37622.0
2021-11-24 15:00:00,57.07,57.25,57.04,57.24,47154.0,50.3581,50.5169,50.3316,50.5081,47154.0
2021-11-24 15:30:00,57.23,57.34,57.18,57.2,97781.0,50.4993,50.5963,50.4551,50.4728,97781.0
2021-11-26 09:30:00,55.49,55.5,54.67,54.97,182810.0,48.9639,48.9727,48.2403,48.5051,182810.0
2021-11-26 10:00:00,54.94,54.97,54.3,54.74,126993.0,48.4786,48.5051,47.9139,48.3021,126993.0
2021-11-26 10:30:00,54.72,54.82,54.54,54.62,73546.0,48.2845,48.3727,48.1256,48.1962,73546.0
2021-11-26 11:00:00,54.59,54.66,54.19,54.32,91191.0,48.1698,48.2315,47.8168,47.9315,91191.0
2021-11-26 11:30:00,54.32,54.9,54.32,54.81,61678.0,47.9315,48.4433,47.9315,48.3639,61678.0
2021-11-26 12:00:00,54.76,55.02,54.63,54.94,82272.0,48.3198,48.5492,48.205,48.4786,82272.0
2021-11-26 12:30:00,54.93,54.98,54.63,54.74,194266.0,48.4698,48.5139,48.205,48.3021,194266.0
2021-11-29 09:30:00,55.75,56.84,55.57,56.05,140328.0,49.1933,50.1551,49.0345,49.458,140328.0
2021-11-29 10:00:00,56.09,56.15,55.65,55.95,241247.0,49.4933,49.5463,49.1051,49.3698,241247.0
2021-11-29 10:30:00,55.92,56.27,55.6,56.2,157577.0,49.3433,49.6522,49.061,49.5904,157577.0
2021-11-29 11:00:00,56.24,56.48,56.0,56.07,70398.0,49.6257,49.8375,49.4139,49.4757,70398.0
2021-11-29 11:30:00,56.01,56.46,56.0,56.45,32210.0,49.4227,49.8198,49.4139,49.811,32210.0
2021-11-29 12:00:00,56.44,56.96,56.42,56.91,41179.0,49.8022,50.261,49.7845,50.2169,41179.0
2021-11-29 12:30:00,56.9,56.99,56.82,56.86,34143.0,50.2081,50.2875,50.1375,50.1728,34143.0
2021-11-29 13:00:00,56.83,56.92,56.57,56.72,35006.0,50.1463,50.2257,49.9169,50.0492,35006.0
2021-11-29 13:30:00,56.75,56.83,56.64,56.81,28223.0,50.0757,50.1463,49.9787,50.1287,28223.0
2021-11-29 14:00:00,56.78,56.87,56.71,56.82,28872.0,50.1022,50.1816,50.0404,50.1375,28872.0
2021-11-29 14:30:00,56.84,56.85,56.68,56.73,26543.0,50.1551,50.164,50.0139,50.0581,26543.0
2021-11-29 15:00:00,56.73,56.94,56.67,56.93,36562.0,50.0581,50.2434,50.0051,50.2345,36562.0
2021-11-29 15:30:00,56.91,57.0,56.71,56.81,206495.0,50.2169,50.2963,50.0404,50.1287,206495.0
2021-11-30 09:30:00,56.3,56.54,55.85,56.04,133436.0,49.6786,49.8904,49.2816,49.4492,133436.0
2021-11-30 10:00:00,56.1,56.45,56.03,56.27,49771.0,49.5022,49.811,49.4404,49.6522,49771.0
2021-11-30 10:30:00,56.22,56.53,55.49,55.53,84094.0,49.608,49.8816,48.9639,48.9992,84094.0
2021-11-30 11:00:00,55.49,55.5,55.13,55.22,91889.0,48.9639,48.9727,48.6462,48.7257,91889.0
2021-11-30 11:30:00,55.19,55.19,54.67,54.94,46550.0,48.6992,48.6992,48.2403,48.4786,46550.0
2021-11-30 12:00:00,54.96,54.96,54.54,54.87,45800.0,48.4962,48.4962,48.1256,48.4168,45800.0
2021-11-30 12:30:00,54.87,55.1,54.84,54.93,43952.0,48.4168,48.6198,48.3903,48.4698,43952.0
2021-11-30 13:00:00,54.93,55.01,54.78,54.94,47227.0,48.4698,48.5404,48.3374,48.4786,47227.0
2021-11-30 13:30:00,54.92,55.33,54.88,55.33,50119.0,48.4609,48.8227,48.4256,48.8227,50119.0
2021-11-30 14:00:00,55.33,55.33,55.17,55.2,43118.0,48.8227,48.8227,48.6815,48.708,43118.0
2021-11-30 14:30:00,55.21,55.33,54.99,55.09,40301.0,48.7168,48.8227,48.5227,48.6109,40301.0
2021-11-30 15:00:00,55.08,55.18,54.98,55.02,41976.0,48.6021,48.6904,48.5139,48.5492,41976.0
2021-11-30 15:30:00,55.02,55.08,54.52,54.69,254118.0,48.5492,48.6021,48.108,48.258,254118.0
2021-12-01 09:30:00,55.5,56.26,55.5,56.22,72588.0,48.9727,49.6433,48.9727,49.608,72588.0
2021-12-01 10:00:00,56.27,56.63,56.27,56.5,52375.0,49.6522,49.9698,49.6522,49.8551,52375.0
2021-12-01 10:30:00,56.51,56.71,56.19,56.21,166977.0,49.8639,50.0404,49.5816,49.5992,166977.0
2021-12-01 11:00:00,56.22,56.54,56.19,56.37,89173.0,49.608,49.8904,49.5816,49.7404,89173.0
2021-12-01 11:30:00,56.39,56.42,55.73,55.83,43805.0,49.7581,49.7845,49.1757,49.2639,43805.0
2021-12-01 12:00:00,55.8,56.18,55.77,55.99,22385.0,49.2374,49.5728,49.211,49.4051,22385.0
2021-12-01 12:30:00,55.98,56.01,55.48,55.48,31526.0,49.3963,49.4227,48.9551,48.9551,31526.0
2021-12-01 13:00:00,55.5,55.63,55.12,55.36,32283.0,48.9727,49.0874,48.6374,48.8492,32283.0
2021-12-01 13:30:00,55.43,55.5,54.97,55.34,47441.0,48.911,48.9727,48.5051,48.8315,47441.0
2021-12-01 14:00:00,55.33,55.38,54.89,55.14,70753.0,48.8227,48.8668,48.4345,48.6551,70753.0
2021-12-01 14:30:00,55.1,55.23,54.81,54.85,44514.0,48.6198,48.7345,48.3639,48.3992,44514.0
2021-12-01 15:00:00,54.88,54.88,54.07,54.07,82249.0,48.4256,48.4256,47.7109,47.7109,82249.0
2021-12-01 15:30:00,54.06,54.41,53.65,53.68,223448.0,47.7021,48.0109,47.3403,47.3668,223448.0
2021-12-02 09:30:00,53.56,54.44,53.05,54.25,158161.0,47.2609,48.0374,46.8109,47.8697,158161.0
2021-12-02 10:00:00,54.34,54.75,54.2,54.48,83208.0,47.9492,48.3109,47.8256,48.0727,83208.0
2021-12-02 10:30:00,54.56,54.65,54.11,54.35,128724.0,48.1433,48.2227,47.7462,47.958,128724.0
2021-12-02 11:00:00,54.35,55.25,54.31,55.2,83704.0,47.958,48.7521,47.9227,48.708,83704.0
2021-12-02 11:30:00,55.23,55.25,54.77,55.09,61734.0,48.7345,48.7521,48.3286,48.6109,61734.0
2021-12-02 12:00:00,55.13,55.48,55.1,55.29,28166.0,48.6462,48.9551,48.6198,48.7874,28166.0
2021-12-02 12:30:00,55.33,55.62,55.2,55.4,67161.0,48.8227,49.0786,48.708,48.8845,67161.0
2021-12-02 13:00:00,55.26,55.39,55.16,55.19,40192.0,48.761,48.8757,48.6727,48.6992,40192.0
2021-12-02 13:30:00,55.22,55.73,55.17,55.72,33287.0,48.7257,49.1757,48.6815,49.1669,33287.0
2021-12-02 14:00:00,55.69,55.76,55.46,55.58,45338.0,49.1404,49.2021,48.9374,49.0433,45338.0
2021-12-02 14:30:00,55.58,55.58,55.28,55.35,54693.0,49.0433,49.0433,48.7786,48.8404,54693.0
2021-12-02 15:00:00,55.37,55.5,55.2,55.27,58230.0,48.858,48.9727,48.708,48.7698,58230.0
2021-12-02 15:30:00,55.28,55.44,55.06,55.2,177423.0,48.7786,48.9198,48.5845,48.708,177423.0
2021-12-03 09:30:00,55.37,55.75,54.65,54.65,163755.0,48.858,49.1933,48.2227,48.2227,163755.0
2021-12-03 10:00:00,54.83,54.89,54.1,54.33,106660.0,48.3815,48.4345,47.7374,47.9403,106660.0
2021-12-03 10:30:00,54.3,54.31,52.9,52.9,208873.0,47.9139,47.9227,46.6785,46.6785,208873.0
2021-12-03 11:00:00,52.9,53.37,52.53,53.32,110334.0,46.6785,47.0932,46.352,47.0491,110334.0
2021-12-03 11:30:00,53.34,53.46,52.75,52.75,50063.0,47.0668,47.1726,46.5462,46.5462,50063.0
2021-12-03 12:00:00,52.75,53.47,52.65,53.36,51732.0,46.5462,47.1815,46.4579,47.0844,51732.0
2021-12-03 12:30:00,53.32,53.62,53.11,53.23,57679.0,47.0491,47.3138,46.8638,46.9697,57679.0
2021-12-03 13:00:00,53.21,53.55,53.1,53.1,67417.0,46.9521,47.2521,46.855,46.855,67417.0
2021-12-03 13:30:00,53.09,53.12,52.87,52.87,52805.0,46.8462,46.8726,46.652,46.652,52805.0
2021-12-03 14:00:00,52.92,53.18,52.78,53.16,70986.0,46.6962,46.9256,46.5726,46.9079,70986.0
2021-12-03 14:30:00,53.2,53.41,53.01,53.2,59396.0,46.9432,47.1285,46.7756,46.9432,59396.0
2021-12-03 15:00:00,53.18,53.3,53.01,53.2,93896.0,46.9256,47.0315,46.7756,46.9432,93896.0
2021-12-03 15:30:00,53.21,53.38,52.75,53.16,254236.0,46.9521,47.1021,46.5462,46.9079,254236.0
2021-12-06 09:30:00,53.42,53.67,52.51,53.18,128426.0,47.1374,47.358,46.3344,46.9256,128426.0
2021-12-06 10:00:00,53.18,53.69,53.01,53.69,113571.0,46.9256,47.3756,46.7756,47.3756,113571.0
2021-12-06 10:30:00,53.65,53.97,53.39,53.72,74853.0,47.3403,47.6227,47.1109,47.4021,74853.0
2021-12-06 11:00:00,53.69,53.92,53.55,53.66,41784.0,47.3756,47.5785,47.2521,47.3491,41784.0
2021-12-06 11:30:00,53.67,53.87,53.6,53.74,38831.0,47.358,47.5344,47.2962,47.4197,38831.0
2021-12-06 12:00:00,53.73,54.15,53.73,54.08,33808.0,47.4109,47.7815,47.4109,47.7197,33808.0
2021-12-06 12:30:00,54.08,54.12,53.95,54.04,22955.0,47.7197,47.755,47.605,47.6844,22955.0
2021-12-06 13:00:00,54.05,54.31,53.96,54.19,37019.0,47.6933,47.9227,47.6138,47.8168,37019.0
2021-12-06 13:30:00,54.22,54.34,54.14,54.22,28152.0,47.8433,47.9492,47.7727,47.8433,28152.0
2021-12-06 14:00:00,54.24,54.3,54.12,54.14,28806.0,47.8609,47.9139,47.755,47.7727,28806.0
2021-12-06 14:30:00,54.16,54.21,53.96,54.06,113249.0,47.7903,47.8344,47.6138,47.7021,113249.0
2021-12-06 15:00:00,54.07,54.15,53.79,53.84,86236.0,47.7109,47.7815,47.4638,47.508,86236.0
2021-12-06 15:30:00,53.83,53.93,53.65,53.79,299851.0,47.4991,47.5874,47.3403,47.4638,299851.0
2021-12-07 09:30:00,54.53,55.59,54.53,55.51,140109.0,48.1168,49.0521,48.1168,48.9816,140109.0
2021-12-07 10:00:00,55.58,55.59,55.37,55.44,62276.0,49.0433,49.0521,48.858,48.9198,62276.0
2021-12-07 10:30:00,55.44,55.63,55.36,55.46,64341.0,48.9198,49.0874,48.8492,48.9374,64341.0
2021-12-07 11:00:00,55.47,55.64,55.36,55.41,36364.0,48.9463,49.0963,48.8492,48.8933,36364.0
2021-12-07 11:30:00,55.43,55.43,55.1,55.24,34461.0,48.911,48.911,48.6198,48.7433,34461.0
2021-12-07 12:00:00,55.23,55.47,55.06,55.19,65363.0,48.7345,48.9463,48.5845,48.6992,65363.0
2021-12-07 12:30:00,55.18,55.38,55.08,55.33,22459.0,48.6904,48.8668,48.6021,48.8227,22459.0
2021-12-07 13:00:00,55.3,55.3,54.85,54.88,56917.0,48.7962,48.7962,48.3992,48.4256,56917.0
2021-12-07 13:30:00,54.9,54.91,54.69,54.77,59342.0,48.4433,48.4521,48.258,48.3286,59342.0
2021-12-07 14:00:00,54.8,55.05,54.75,54.9,117302.0,48.3551,48.5757,48.3109,48.4433,117302.0
2021-12-07 14:30:00,54.9,55.02,54.68,54.95,37427.0,48.4433,48.5492,48.2492,48.4874,37427.0
2021-12-07 15:00:00,54.97,55.1,54.57,54.62,60461.0,48.5051,48.6198,48.1521,48.1962,60461.0
2021-12-07 15:30:00,54.63,54.71,54.26,54.65,310362.0,48.205,48.2756,47.8786,48.2227,310362.0
2021-12-08 09:30:00,54.56,55.2,54.29,54.9,63244.0,48.1433,48.708,47.905,48.4433,63244.0
2021-12-08 10:00:00,54.84,54.97,54.37,54.37,62953.0,48.3903,48.5051,47.9756,47.9756,62953.0
2021-12-08 10:30:00,54.46,54.57,54.34,54.42,50809.0,48.055,48.1521,47.9492,48.0197,50809.0
2021-12-08 11:00:00,54.4,55.14,54.4,55.14,61320.0,48.0021,48.6551,48.0021,48.6551,61320.0
2021-12-08 11:30:00,55.14,55.18,54.78,54.97,42951.0,48.6551,48.6904,48.3374,48.5051,42951.0
2021-12-08 12:00:00,54.94,55.01,54.8,54.84,74177.0,48.4786,48.5404,48.3551,48.3903,74177.0
2021-12-08 12:30:00,54.84,54.86,54.67,54.72,28494.0,48.3903,48.408,48.2403,48.2845,28494.0
2021-12-08 13:00:00,54.69,54.71,54.46,54.59,70425.0,48.258,48.2756,48.055,48.1698,70425.0
2021-12-08 13:30:00,54.59,54.78,54.52,54.75,60454.0,48.1698,48.3374,48.108,48.3109,60454.0
2021-12-08 14:00:00,54.76,54.84,54.65,54.77,36577.0,48.3198,48.3903,48.2227,48.3286,36577.0
2021-12-08 14:30:00,54.77,54.89,54.7,54.86,24396.0,48.3286,48.4345,48.2668,48.408,24396.0
2021-12-08 15:00:00,54.87,54.9,54.78,54.87,61239.0,48.4168,48.4433,48.3374,48.4168,61239.0
2021-12-08 15:30:00,54.87,54.89,54.6,54.64,204683.0,48.4168,48.4345,48.1786,48.2139,204683.0
2021-12-09 09:30:00,54.41,54.76,54.02,54.47,43226.0,48.0109,48.3198,47.6668,48.0639,43226.0
2021-12-09 10:00:00,54.44,55.1,54.41,54.83,56177.0,48.0374,48.6198,48.0109,48.3815,56177.0
2021-12-09 10:30:00,54.83,54.88,54.51,54.57,64696.0,48.3815,48.4256,48.0992,48.1521,64696.0
2021-12-09 11:00:00,54.54,54.54,54.06,54.29,41768.0,48.1256,48.1256,47.7021,47.905,41768.0
2021-12-09 11:30:00,54.31,54.51,54.11,54.24,28621.0,47.9227,48.0992,47.7462,47.8609,28621.0
2021-12-09 12:00:00,54.25,54.34,54.15,54.32,21398.0,47.8697,47.9492,47.7815,47.9315,21398.0
2021-12-09 12:30:00,54.31,54.51,54.29,54.49,30145.0,47.9227,48.0992,47.905,48.0815,30145.0
2021-12-09 13:00:00,54.47,54.61,54.37,54.58,19308.0,48.0639,48.1874,47.9756,48.1609,19308.0
2021-12-09 13:30:00,54.55,54.66,54.48,54.6,18944.0,48.1345,48.2315,48.0727,48.1786,18944.0
2021-12-09 14:00:00,54.59,54.73,54.39,54.45,36222.0,48.1698,48.2933,47.9933,48.0462,36222.0
2021-12-09 14:30:00,54.41,54.43,54.24,54.26,21977.0,48.0109,48.0286,47.8609,47.8786,21977.0
2021-12-09 15:00:00,54.26,54.33,53.71,53.9,73018.0,47.8786,47.9403,47.3932,47.5609,73018.0
2021-12-09 15:30:00,53.9,54.17,53.89,53.94,141167.0,47.5609,47.7991,47.5521,47.5962,141167.0
2021-12-10 09:30:00,54.47,54.85,54.24,54.25,60340.0,48.0639,48.3992,47.8609,47.8697,60340.0
2021-12-10 10:00:00,54.24,54.51,53.98,54.47,44591.0,47.8609,48.0992,47.6315,48.0639,44591.0
2021-12-10 10:30:00,54.43,54.46,54.02,54.02,26416.0,48.0286,48.055,47.6668,47.6668,26416.0
2021-12-10 11:00:00,54.04,54.15,53.82,54.03,26936.0,47.6844,47.7815,47.4903,47.6756,26936.0
2021-12-10 11:30:00,53.97,54.13,53.82,54.11,20398.0,47.6227,47.7639,47.4903,47.7462,20398.0
2021-12-10 12:00:00,54.11,54.2,54.03,54.19,21161.0,47.7462,47.8256,47.6756,47.8168,21161.0
2021-12-10 12:30:00,54.18,54.19,53.9,53.93,11616.0,47.808,47.8168,47.5609,47.5874,11616.0
2021-12-10 13:00:00,53.93,54.03,53.88,54.02,14207.0,47.5874,47.6756,47.5433,47.6668,14207.0
2021-12-10 13:30:00,53.99,54.02,53.89,54.0,20524.0,47.6403,47.6668,47.5521,47.6491,20524.0
2021-12-10 14:00:00,54.01,54.14,53.98,54.08,21704.0,47.658,47.7727,47.6315,47.7197,21704.0
2021-12-10 14:30:00,54.08,54.11,53.81,53.86,35792.0,47.7197,47.7462,47.4815,47.5256,35792.0
2021-12-10 15:00:00,53.86,54.0,53.73,53.89,65174.0,47.5256,47.6491,47.4109,47.5521,65174.0
2021-12-10 15:30:00,53.91,54.18,53.9,54.14,185086.0,47.5697,47.808,47.5609,47.7727,185086.0
2021-12-13 09:30:00,54.12,54.4,53.98,54.17,143198.0,47.755,48.0021,47.6315,47.7991,143198.0
2021-12-13 10:00:00,54.17,54.49,53.82,53.88,58522.0,47.7991,48.0815,47.4903,47.5433,58522.0
2021-12-13 10:30:00,53.87,54.09,53.55,53.71,45871.0,47.5344,47.7286,47.2521,47.3932,45871.0
2021-12-13 11:00:00,53.68,53.71,53.44,53.46,48219.0,47.3668,47.3932,47.155,47.1726,48219.0
2021-12-13 11:30:00,53.47,53.61,53.25,53.38,34857.0,47.1815,47.305,46.9873,47.1021,34857.0
2021-12-13 12:00:00,53.38,53.63,53.27,53.5,20712.0,47.1021,47.3227,47.005,47.2079,20712.0
2021-12-13 12:30:00,53.53,53.56,53.29,53.32,16991.0,47.2344,47.2609,47.0226,47.0491,16991.0
2021-12-13 13:00:00,53.3,53.51,53.29,53.49,23157.0,47.0315,47.2168,47.0226,47.1991,23157.0
2021-12-13 13:30:00,53.5,53.61,53.34,53.56,22423.0,47.2079,47.305,47.0668,47.2609,22423.0
2021-12-13 14:00:00,53.55,53.63,53.4,53.42,30283.0,47.2521,47.3227,47.1197,47.1374,30283.0
2021-12-13 14:30:00,53.43,53.43,53.12,53.2,42772.0,47.1462,47.1462,46.8726,46.9432,42772.0
2021-12-13 15:00:00,53.22,53.47,53.21,53.31,41424.0,46.9609,47.1815,46.9521,47.0403,41424.0
2021-12-13 15:30:00,53.31,53.4,52.96,52.99,184325.0,47.0403,47.1197,46.7315,46.7579,184325.0
2021-12-14 09:30:00,52.31,53.31,52.11,53.05,89048.0,46.1579,47.0403,45.9814,46.8109,89048.0
2021-12-14 10:00:00,53.0,53.23,52.84,53.13,63313.0,46.7667,46.9697,46.6256,46.8815,63313.0
2021-12-14 10:30:00,53.1,53.23,52.27,52.42,58401.0,46.855,46.9697,46.1226,46.255,58401.0
2021-12-14 11:00:00,52.39,52.39,51.95,52.08,74639.0,46.2285,46.2285,45.8402,45.9549,74639.0
2021-12-14 11:30:00,52.03,52.39,51.95,52.2,41291.0,45.9108,46.2285,45.8402,46.0608,41291.0
2021-12-14 12:00:00,52.21,52.34,52.04,52.3,38768.0,46.0697,46.1844,45.9197,46.1491,38768.0
2021-12-14 12:30:00,52.3,52.45,52.19,52.3,36167.0,46.1491,46.2814,46.052,46.1491,36167.0
2021-12-14 13:00:00,52.27,52.27,51.92,52.17,59309.0,46.1226,46.1226,45.8138,46.0344,59309.0
2021-12-14 13:30:00,52.15,52.26,52.07,52.14,46470.0,46.0167,46.1138,45.9461,46.0079,46470.0
2021-12-14 14:00:00,52.15,52.5,52.06,52.36,34843.0,46.0167,46.3256,45.9373,46.202,34843.0
2021-12-14 14:30:00,52.36,52.45,52.29,52.37,44018.0,46.202,46.2814,46.1402,46.2108,44018.0
2021-12-14 15:00:00,52.37,52.63,52.37,52.62,50459.0,46.2108,46.4403,46.2108,46.4314,50459.0
2021-12-14 15:30:00,52.63,52.68,52.4,52.51,204189.0,46.4403,46.4844,46.2373,46.3344,204189.0
2021-12-15 09:30:00,52.34,52.56,51.06,51.15,166676.0,46.1844,46.3785,45.0549,45.1343,166676.0
2021-12-15 10:00:00,51.29,51.38,51.04,51.33,134153.0,45.2579,45.3373,45.0373,45.2932,134153.0
2021-12-15 10:30:00,51.34,51.41,51.1,51.4,78609.0,45.302,45.3637,45.0902,45.3549,78609.0
2021-12-15 11:00:00,51.38,51.56,51.28,51.55,65955.0,45.3373,45.4961,45.249,45.4873,65955.0
2021-12-15 11:30:00,51.55,51.69,51.44,51.67,66846.0,45.4873,45.6108,45.3902,45.5932,66846.0
2021-12-15 12:00:00,51.65,51.76,51.56,51.7,46315.0,45.5755,45.6726,45.4961,45.6196,46315.0
2021-12-15 12:30:00,51.69,51.97,51.63,51.95,56091.0,45.6108,45.8579,45.5579,45.8402,56091.0
2021-12-15 13:00:00,51.93,52.12,51.93,52.0,32222.0,45.8226,45.9902,45.8226,45.8844,32222.0
2021-12-15 13:30:00,52.0,52.29,51.94,52.29,43524.0,45.8844,46.1402,45.8314,46.1402,43524.0
2021-12-15 14:00:00,52.2,52.38,51.86,52.0,78205.0,46.0608,46.2197,45.7608,45.8844,78205.0
2021-12-15 14:30:00,51.98,52.31,51.93,52.07,39815.0,45.8667,46.1579,45.8226,45.9461,39815.0
2021-12-15 15:00:00,52.09,52.91,52.03,52.89,60349.0,45.9638,46.6873,45.9108,46.6697,60349.0
2021-12-15 15:30:00,52.89,53.38,52.78,53.04,273886.0,46.6697,47.1021,46.5726,46.802,273886.0
2021-12-16 09:30:00,54.02,54.46,53.54,53.54,96316.0,47.6668,48.055,47.2432,47.2432,96316.0
2021-12-16 10:00:00,53.54,53.71,52.99,53.71,119898.0,47.2432,47.3932,46.7579,47.3932,119898.0
2021-12-16 10:30:00,53.74,53.85,53.24,53.44,122812.0,47.4197,47.5168,46.9785,47.155,122812.0
2021-12-16 11:00:00,53.44,53.45,52.98,53.07,76375.0,47.155,47.1638,46.7491,46.8285,76375.0
2021-12-16 11:30:00,53.1,53.16,52.72,52.76,45635.0,46.855,46.9079,46.5197,46.555,45635.0
2021-12-16 12:00:00,52.72,52.81,52.43,52.53,49486.0,46.5197,46.5991,46.2638,46.352,49486.0
2021-12-16 12:30:00,52.51,52.54,52.13,52.14,44898.0,46.3344,46.3608,45.9991,46.0079,44898.0
2021-12-16 13:00:00,52.14,52.4,52.1,52.27,35325.0,46.0079,46.2373,45.9726,46.1226,35325.0
2021-12-16 13:30:00,52.29,52.5,52.08,52.35,140165.0,46.1402,46.3256,45.9549,46.1932,140165.0
2021-12-16 14:00:00,52.38,52.45,51.97,52.01,63381.0,46.2197,46.2814,45.8579,45.8932,63381.0
2021-12-16 14:30:00,52.03,52.14,51.7,51.91,88665.0,45.9108,46.0079,45.6196,45.8049,88665.0
2021-12-16 15:00:00,51.91,51.91,51.44,51.55,251489.0,45.8049,45.8049,45.3902,45.4873,251489.0
2021-12-16 15:30:00,51.55,51.76,51.23,51.56,295644.0,45.4873,45.6726,45.2049,45.4961,295644.0
2021-12-17 09:30:00,51.16,51.21,50.35,50.81,120470.0,45.1431,45.1873,44.4284,44.8343,120470.0
2021-12-17 10:00:00,50.81,50.95,50.38,50.71,78643.0,44.8343,44.9578,44.4549,44.7461,78643.0
2021-12-17 10:30:00,50.75,51.51,50.7,51.42,53310.0,44.7814,45.452,44.7372,45.3726,53310.0
2021-12-17 11:00:00,51.42,51.78,51.33,51.72,47821.0,45.3726,45.6902,45.2932,45.6373,47821.0
2021-12-17 11:30:00,51.74,51.78,51.12,51.38,78305.0,45.6549,45.6902,45.1079,45.3373,78305.0
2021-12-17 12:00:00,51.39,51.66,51.24,51.59,130000.0,45.3461,45.5843,45.2137,45.5226,130000.0
2021-12-17 12:30:00,51.6,51.73,51.42,51.49,52372.0,45.5314,45.6461,45.3726,45.4343,52372.0
2021-12-17 13:00:00,51.49,51.83,51.45,51.83,45219.0,45.4343,45.7343,45.399,45.7343,45219.0
2021-12-17 13:30:00,51.84,51.95,51.79,51.94,65286.0,45.7432,45.8402,45.6991,45.8314,65286.0
2021-12-17 14:00:00,51.95,51.98,51.82,51.95,53646.0,45.8402,45.8667,45.7255,45.8402,53646.0
2021-12-17 14:30:00,51.97,52.2,51.93,52.07,51881.0,45.8579,46.0608,45.8226,45.9461,51881.0
2021-12-17 15:00:00,52.09,52.24,51.8,51.8,130659.0,45.9638,46.0961,45.7079,45.7079,130659.0
2021-12-17 15:30:00,51.79,52.11,51.64,52.0,536468.0,45.6991,45.9814,45.5667,45.8844,536468.0
2021-12-20 09:30:00,50.89,50.89,49.72,50.33,203306.0,44.9049,44.9049,43.8725,44.4108,203306.0
2021-12-20 10:00:00,50.39,50.47,49.94,50.29,163345.0,44.4637,44.5343,44.0666,44.3755,163345.0
2021-12-20 10:30:00,50.25,50.27,49.66,49.76,185246.0,44.3402,44.3578,43.8196,43.9078,185246.0
2021-12-20 11:00:00,49.76,49.8,49.3,49.65,128626.0,43.9078,43.9431,43.5019,43.8107,128626.0
2021-12-20 11:30:00,49.66,50.1,49.55,50.09,64350.0,43.8196,44.2078,43.7225,44.199,64350.0
2021-12-20 12:00:00,50.1,50.22,49.91,49.99,71197.0,44.2078,44.3137,44.0402,44.1107,71197.0
2021-12-20 12:30:00,49.97,50.14,49.84,50.03,64585.0,44.0931,44.2431,43.9784,44.146,64585.0
2021-12-20 13:00:00,50.0,50.08,49.9,50.01,39837.0,44.1196,44.1902,44.0313,44.1284,39837.0
2021-12-20 13:30:00,50.0,50.22,49.87,50.09,57310.0,44.1196,44.3137,44.0049,44.199,57310.0
2021-12-20 14:00:00,50.12,50.33,50.1,50.21,77062.0,44.2255,44.4108,44.2078,44.3049,77062.0
2021-12-20 14:30:00,50.19,50.24,49.97,50.21,80067.0,44.2872,44.3313,44.0931,44.3049,80067.0
2021-12-20 15:00:00,50.21,50.51,50.21,50.47,80276.0,44.3049,44.5696,44.3049,44.5343,80276.0
2021-12-20 15:30:00,50.46,50.62,50.23,50.6,359162.0,44.5255,44.6667,44.3225,44.649,359162.0
2021-12-21 09:30:00,51.46,51.82,51.36,51.56,65992.0,45.4079,45.7255,45.3196,45.4961,65992.0
2021-12-21 10:00:00,51.59,51.99,51.51,51.57,50959.0,45.5226,45.8755,45.452,45.5049,50959.0
2021-12-21 10:30:00,51.6,51.81,51.46,51.59,81276.0,45.5314,45.7167,45.4079,45.5226,81276.0
2021-12-21 11:00:00,51.6,51.8,51.54,51.8,30940.0,45.5314,45.7079,45.4785,45.7079,30940.0
2021-12-21 11:30:00,51.8,52.04,51.75,51.92,39548.0,45.7079,45.9197,45.6638,45.8138,39548.0
2021-12-21 12:00:00,51.9,51.97,51.82,51.89,22290.0,45.7961,45.8579,45.7255,45.7873,22290.0
2021-12-21 12:30:00,51.89,52.01,51.81,52.01,42887.0,45.7873,45.8932,45.7167,45.8932,42887.0
2021-12-21 13:00:00,52.01,52.07,51.92,52.0,36553.0,45.8932,45.9461,45.8138,45.8844,36553.0
2021-12-21 13:30:00,52.02,52.08,51.94,51.94,39492.0,45.902,45.9549,45.8314,45.8314,39492.0
2021-12-21 14:00:00,51.95,52.03,51.89,51.95,45226.0,45.8402,45.9108,45.7873,45.8402,45226.0
2021-12-21 14:30:00,51.95,52.07,51.85,52.02,53725.0,45.8402,45.9461,45.752,45.902,53725.0
2021-12-21 15:00:00,52.0,52.11,51.94,52.06,42715.0,45.8844,45.9814,45.8314,45.9373,42715.0
2021-12-21 15:30:00,52.06,52.11,51.88,52.0,153353.0,45.9373,45.9814,45.7785,45.8844,153353.0
2021-12-22 09:30:00,51.94,52.93,51.88,52.7,171869.0,45.8314,46.705,45.7785,46.502,171869.0
2021-12-22 10:00:00,52.74,53.05,52.35,52.95,155155.0,46.5373,46.8109,46.1932,46.7226,155155.0
2021-12-22 10:30:00,52.92,53.13,52.86,53.13,52299.0,46.6962,46.8815,46.6432,46.8815,52299.0
2021-12-22 11:00:00,53.15,53.47,53.12,53.4,62085.0,46.8991,47.1815,46.8726,47.1197,62085.0
2021-12-22 11:30:00,53.4,53.63,53.39,53.63,44638.0,47.1197,47.3227,47.1109,47.3227,44638.0
2021-12-22 12:00:00,53.61,53.76,53.57,53.76,68113.0,47.305,47.4374,47.2697,47.4374,68113.0
2021-12-22 12:30:00,53.74,54.01,53.68,53.89,63507.0,47.4197,47.658,47.3668,47.5521,63507.0
2021-12-22 13:00:00,53.91,54.07,53.83,53.9,41792.0,47.5697,47.7109,47.4991,47.5609,41792.0
2021-12-22 13:30:00,53.92,54.07,53.78,53.93,48990.0,47.5785,47.7109,47.455,47.5874,48990.0
2021-12-22 14:00:00,53.92,53.98,53.78,53.78,68145.0,47.5785,47.6315,47.455,47.455,68145.0
2021-12-22 14:30:00,53.82,54.25,53.8,54.16,43578.0,47.4903,47.8697,47.4727,47.7903,43578.0
2021-12-22 15:00:00,54.18,54.5,54.17,54.41,89206.0,47.808,48.0903,47.7991,48.0109,89206.0
2021-12-22 15:30:00,54.41,54.75,54.4,54.56,451823.0,48.0109,48.3109,48.0021,48.1433,451823.0
2021-12-23 09:30:00,54.89,55.33,54.58,55.15,82008.0,48.4345,48.8227,48.1609,48.6639,82008.0
2021-12-23 10:00:00,55.1,55.66,55.05,55.66,63813.0,48.6198,49.1139,48.5757,49.1139,63813.0
2021-12-23 10:30:00,55.66,55.72,55.38,55.61,83301.0,49.1139,49.1669,48.8668,49.0698,83301.0
2021-12-23 11:00:00,55.61,55.72,55.48,55.71,55593.0,49.0698,49.1669,48.9551,49.158,55593.0
2021-12-23 11:30:00,55.68,55.69,55.55,55.68,50499.0,49.1316,49.1404,49.0168,49.1316,50499.0
2021-12-23 12:00:00,55.64,55.7,55.57,55.6,32927.0,49.0963,49.1492,49.0345,49.061,32927.0
2021-12-23 12:30:00,55.6,55.72,55.55,55.64,27126.0,49.061,49.1669,49.0168,49.0963,27126.0
2021-12-23 13:00:00,55.64,55.76,55.61,55.76,22011.0,49.0963,49.2021,49.0698,49.2021,22011.0
2021-12-23 13:30:00,55.75,56.0,55.7,55.91,43388.0,49.1933,49.4139,49.1492,49.3345,43388.0
2021-12-23 14:00:00,55.9,56.06,55.85,56.05,45675.0,49.3257,49.4669,49.2816,49.458,45675.0
2021-12-23 14:30:00,56.05,56.08,55.72,55.77,42433.0,49.458,49.4845,49.1669,49.211,42433.0
2021-12-23 15:00:00,55.77,55.78,55.62,55.64,43714.0,49.211,49.2198,49.0786,49.0963,43714.0
2021-12-23 15:30:00,55.64,55.82,55.46,55.49,152729.0,49.0963,49.2551,48.9374,48.9639,152729.0
2021-12-27 09:30:00,55.81,56.09,55.65,55.67,40794.0,49.2463,49.4933,49.1051,49.1227,40794.0
2021-12-27 10:00:00,55.7,56.1,55.65,56.04,43031.0,49.1492,49.5022,49.1051,49.4492,43031.0
2021-12-27 10:30:00,55.95,56.03,55.88,55.99,14185.0,49.3698,49.4404,49.308,49.4051,14185.0
2021-12-27 11:00:00,55.99,56.09,55.78,55.82,15672.0,49.4051,49.4933,49.2198,49.2551,15672.0
2021-12-27 11:30:00,55.8,56.05,55.71,56.05,29467.0,49.2374,49.458,49.158,49.458,29467.0
2021-12-27 12:00:00,56.08,56.19,56.02,56.05,17521.0,49.4845,49.5816,49.4316,49.458,17521.0
2021-12-27 12:30:00,56.07,56.08,55.92,55.95,17666.0,49.4757,49.4845,49.3433,49.3698,17666.0
2021-12-27 13:00:00,55.97,55.99,55.73,55.89,31430.0,49.3875,49.4051,49.1757,49.3169,31430.0
2021-12-27 13:30:00,55.89,55.95,55.78,55.81,17364.0,49.3169,49.3698,49.2198,49.2463,17364.0
2021-12-27 14:00:00,55.79,55.95,55.72,55.9,14335.0,49.2286,49.3698,49.1669,49.3257,14335.0
2021-12-27 14:30:00,55.91,55.93,55.76,55.84,23831.0,49.3345,49.3522,49.2021,49.2727,23831.0
2021-12-27 15:00:00,55.83,55.91,55.77,55.91,15706.0,49.2639,49.3345,49.211,49.3345,15706.0
2021-12-27 15:30:00,55.92,56.16,55.92,56.15,65956.0,49.3433,49.5551,49.3433,49.5463,65956.0
2021-12-28 09:30:00,56.47,56.64,56.0,56.1,36528.0,49.8286,49.9787,49.4139,49.5022,36528.0
2021-12-28 10:00:00,56.05,56.24,55.68,55.76,33840.0,49.458,49.6257,49.1316,49.2021,33840.0
2021-12-28 10:30:00,55.74,55.82,55.55,55.61,20861.0,49.1845,49.2551,49.0168,49.0698,20861.0
2021-12-28 11:00:00,55.62,55.67,55.2,55.26,27185.0,49.0786,49.1227,48.708,48.761,27185.0
2021-12-28 11:30:00,55.23,55.58,55.13,55.58,18755.0,48.7345,49.0433,48.6462,49.0433,18755.0
2021-12-28 12:00:00,55.6,55.6,55.34,55.34,11607.0,49.061,49.061,48.8315,48.8315,11607.0
2021-12-28 12:30:00,55.32,55.54,55.24,55.53,20074.0,48.8139,49.008,48.7433,48.9992,20074.0
2021-12-28 13:00:00,55.52,55.68,55.51,55.57,20394.0,48.9904,49.1316,48.9816,49.0345,20394.0
2021-12-28 13:30:00,55.59,55.59,55.41,55.56,19430.0,49.0521,49.0521,48.8933,49.0257,19430.0
2021-12-28 14:00:00,55.58,55.62,55.42,55.62,21772.0,49.0433,49.0786,48.9021,49.0786,21772.0
2021-12-28 14:30:00,55.61,55.67,55.43,55.51,19911.0,49.0698,49.1227,48.911,48.9816,19911.0
2021-12-28 15:00:00,55.5,55.74,55.49,55.68,44714.0,48.9727,49.1845,48.9639,49.1316,44714.0
2021-12-28 15:30:00,55.69,55.71,55.45,55.46,97389.0,49.1404,49.158,48.9286,48.9374,97389.0
2021-12-29 09:30:00,55.32,55.57,54.94,55.18,48359.0,48.8139,49.0345,48.4786,48.6904,48359.0
2021-12-29 10:00:00,55.1,55.18,54.82,55.01,23475.0,48.6198,48.6904,48.3727,48.5404,23475.0
2021-12-29 10:30:00,54.97,55.31,54.96,55.3,17226.0,48.5051,48.8051,48.4962,48.7962,17226.0
2021-12-29 11:00:00,55.32,55.34,54.86,54.88,16374.0,48.8139,48.8315,48.408,48.4256,16374.0
2021-12-29 11:30:00,54.89,54.89,54.66,54.7,14039.0,48.4345,48.4345,48.2315,48.2668,14039.0
2021-12-29 12:00:00,54.69,54.69,54.49,54.54,15953.0,48.258,48.258,48.0815,48.1256,15953.0
2021-12-29 12:30:00,54.55,54.69,54.52,54.6,14938.0,48.1345,48.258,48.108,48.1786,14938.0
2021-12-29 13:00:00,54.62,54.66,54.47,54.54,15744.0,48.1962,48.2315,48.0639,48.1256,15744.0
2021-12-29 13:30:00,54.54,54.65,54.52,54.65,10386.0,48.1256,48.2227,48.108,48.2227,10386.0
2021-12-29 14:00:00,54.64,54.65,54.49,54.54,12073.0,48.2139,48.2227,48.0815,48.1256,12073.0
2021-12-29 14:30:00,54.55,54.58,54.4,54.45,20712.0,48.1345,48.1609,48.0021,48.0462,20712.0
2021-12-29 15:00:00,54.47,54.5,54.41,54.44,16700.0,48.0639,48.0903,48.0109,48.0374,16700.0
2021-12-29 15:30:00,54.45,54.52,54.35,54.35,82032.0,48.0462,48.108,47.958,47.958,82032.0
2021-12-30 09:30:00,54.34,54.97,54.34,54.75,23068.0,47.9492,48.5051,47.9492,48.3109,23068.0
2021-12-30 10:00:00,54.69,55.18,54.69,54.95,23939.0,48.258,48.6904,48.258,48.4874,23939.0
2021-12-30 10:30:00,54.92,55.12,54.8,54.83,27140.0,48.4609,48.6374,48.3551,48.3815,27140.0
2021-12-30 11:00:00,54.8,54.84,54.73,54.77,17986.0,48.3551,48.3903,48.2933,48.3286,17986.0
2021-12-30 11:30:00,54.79,54.93,54.75,54.88,13445.0,48.3462,48.4698,48.3109,48.4256,13445.0
2021-12-30 12:00:00,54.88,54.92,54.73,54.76,9404.0,48.4256,48.4609,48.2933,48.3198,9404.0
2021-12-30 12:30:00,54.75,54.89,54.75,54.86,13620.0,48.3109,48.4345,48.3109,48.408,13620.0
2021-12-30 13:00:00,54.88,54.91,54.82,54.88,9435.0,48.4256,48.4521,48.3727,48.4256,9435.0
2021-12-30 13:30:00,54.91,54.91,54.7,54.73,10980.0,48.4521,48.4521,48.2668,48.2933,10980.0
2021-12-30 14:00:00,54.69,54.81,54.62,54.81,13823.0,48.258,48.3639,48.1962,48.3639,13823.0
2021-12-30 14:30:00,54.78,54.78,54.69,54.72,20267.0,48.3374,48.3374,48.258,48.2845,20267.0
2021-12-30 15:00:00,54.71,54.71,54.51,54.61,24460.0,48.2756,48.2756,48.0992,48.1874,24460.0
2021-12-30 15:30:00,54.61,54.66,54.29,54.31,77204.0,48.1874,48.2315,47.905,47.9227,77204.0
2021-12-31 09:30:00,54.35,54.9,54.2,54.68,38526.0,47.958,48.4433,47.8256,48.2492,38526.0
2021-12-31 10:00:00,54.7,54.78,54.49,54.52,27470.0,48.2668,48.3374,48.0815,48.108,27470.0
2021-12-31 10:30:00,54.52,54.55,54.33,54.45,16761.0,48.108,48.1345,47.9403,48.0462,16761.0
2021-12-31 11:00:00,54.5,54.61,54.4,54.61,23673.0,48.0903,48.1874,48.0021,48.1874,23673.0
2021-12-31 11:30:00,54.6,54.6,54.46,54.48,12416.0,48.1786,48.1786,48.055,48.0727,12416.0
2021-12-31 12:00:00,54.5,54.66,54.47,54.48,14522.0,48.0903,48.2315,48.0639,48.0727,14522.0
2021-12-31 12:30:00,54.49,54.74,54.46,54.74,39570.0,48.0815,48.3021,48.055,48.3021,39570.0
2021-12-31 13:00:00,54.75,54.75,54.46,54.46,24009.0,48.3109,48.3109,48.055,48.055,24009.0
2021-12-31 13:30:00,54.47,54.71,54.47,54.7,56181.0,48.0639,48.2756,48.0639,48.2668,56181.0
2021-12-31 14:00:00,54.71,54.89,54.7,54.89,18442.0,48.2756,48.4345,48.2668,48.4345,18442.0
2021-12-31 14:30:00,54.89,54.91,54.81,54.89,20424.0,48.4345,48.4521,48.3639,48.4345,20424.0
2021-12-31 15:00:00,54.93,54.96,54.84,54.94,12907.0,48.4698,48.4962,48.3903,48.4786,12907.0
2021-12-31 15:30:00,54.95,55.03,54.83,54.9,92300.0,48.4874,48.558,48.3815,48.4433,92300.0
2022-01-03 09:30:00,55.04,55.9,55.0,55.25,182745.0,48.5668,49.3257,48.5315,48.7521,182745.0
2022-01-03 10:00:00,55.25,55.66,55.2,55.36,46558.0,48.7521,49.1139,48.708,48.8492,46558.0
2022-01-03 10:30:00,55.35,55.41,54.67,54.71,50401.0,48.8404,48.8933,48.2403,48.2756,50401.0
2022-01-03 11:00:00,54.75,54.81,54.31,54.44,43935.0,48.3109,48.3639,47.9227,48.0374,43935.0
2022-01-03 11:30:00,54.41,54.63,54.33,54.57,18599.0,48.0109,48.205,47.9403,48.1521,18599.0
2022-01-03 12:00:00,54.55,54.67,54.49,54.64,17193.0,48.1345,48.2403,48.0815,48.2139,17193.0
2022-01-03 12:30:00,54.63,54.65,54.54,54.55,25623.0,48.205,48.2227,48.1256,48.1345,25623.0
2022-01-03 13:00:00,54.57,54.7,54.48,54.57,22633.0,48.1521,48.2668,48.0727,48.1521,22633.0
2022-01-03 13:30:00,54.58,54.67,54.47,54.67,26571.0,48.1609,48.2403,48.0639,48.2403,26571.0
2022-01-03 14:00:00,54.65,54.71,54.26,54.38,82174.0,48.2227,48.2756,47.8786,47.9844,82174.0
2022-01-03 14:30:00,54.39,54.41,54.27,54.28,32311.0,47.9933,48.0109,47.8874,47.8962,32311.0
2022-01-03 15:00:00,54.27,54.29,54.12,54.22,43232.0,47.8874,47.905,47.755,47.8433,43232.0
2022-01-03 15:30:00,54.2,54.33,54.04,54.21,138477.0,47.8256,47.9403,47.6844,47.8344,138477.0
2022-01-04 09:30:00,54.75,55.15,54.49,55.07,52331.0,48.3109,48.6639,48.0815,48.5933,52331.0
2022-01-04 10:00:00,54.99,55.38,54.97,55.25,70619.0,48.5227,48.8668,48.5051,48.7521,70619.0
2022-01-04 10:30:00,55.26,55.35,54.88,55.07,97157.0,48.761,48.8404,48.4256,48.5933,97157.0
2022-01-04 11:00:00,55.06,55.06,54.6,54.77,62131.0,48.5845,48.5845,48.1786,48.3286,62131.0
2022-01-04 11:30:00,54.78,55.31,54.77,55.3,60385.0,48.3374,48.8051,48.3286,48.7962,60385.0
2022-01-04 12:00:00,55.31,56.0,55.31,55.47,894132.0,48.8051,49.4139,48.8051,48.9463,894132.0
2022-01-04 12:30:00,55.46,55.54,55.25,55.44,102610.0,48.9374,49.008,48.7521,48.9198,102610.0
2022-01-04 13:00:00,55.45,55.76,55.4,55.45,82257.0,48.9286,49.2021,48.8845,48.9286,82257.0
2022-01-04 13:30:00,55.45,55.45,55.24,55.27,73482.0,48.9286,48.9286,48.7433,48.7698,73482.0
2022-01-04 14:00:00,55.3,55.38,55.21,55.24,56492.0,48.7962,48.8668,48.7168,48.7433,56492.0
2022-01-04 14:30:00,55.24,55.68,55.21,55.65,83566.0,48.7433,49.1316,48.7168,49.1051,83566.0
2022-01-04 15:00:00,55.63,55.69,55.5,55.64,98504.0,49.0874,49.1404,48.9727,49.0963,98504.0
2022-01-04 15:30:00,55.64,55.86,55.53,55.56,297912.0,49.0963,49.2904,48.9992,49.0257,297912.0
2022-01-05 09:30:00,55.73,55.89,55.04,55.19,176016.0,49.1757,49.3169,48.5668,48.6992,176016.0
2022-01-05 10:00:00,55.2,55.5,55.2,55.35,68190.0,48.708,48.9727,48.708,48.8404,68190.0
2022-01-05 10:30:00,55.34,55.37,54.25,54.28,193546.0,48.8315,48.858,47.8697,47.8962,193546.0
2022-01-05 11:00:00,54.29,54.44,54.0,54.27,113779.0,47.905,48.0374,47.6491,47.8874,113779.0
2022-01-05 11:30:00,54.27,54.48,53.83,53.91,70901.0,47.8874,48.0727,47.4991,47.5697,70901.0
2022-01-05 12:00:00,53.91,53.97,53.61,53.62,58473.0,47.5697,47.6227,47.305,47.3138,58473.0
2022-01-05 12:30:00,53.65,53.66,53.28,53.4,75538.0,47.3403,47.3491,47.0138,47.1197,75538.0
2022-01-05 13:00:00,53.38,53.57,53.3,53.37,62953.0,47.1021,47.2697,47.0315,47.0932,62953.0
2022-01-05 13:30:00,53.36,53.39,53.06,53.08,57745.0,47.0844,47.1109,46.8197,46.8373,57745.0
2022-01-05 14:00:00,53.06,53.14,52.37,52.39,147726.0,46.8197,46.8903,46.2108,46.2285,147726.0
2022-01-05 14:30:00,52.43,52.53,51.88,52.0,112955.0,46.2638,46.352,45.7785,45.8844,112955.0
2022-01-05 15:00:00,52.0,52.02,51.47,51.52,175677.0,45.8844,45.902,45.4167,45.4608,175677.0
2022-01-05 15:30:00,51.49,51.6,51.28,51.36,456160.0,45.4343,45.5314,45.249,45.3196,456160.0
2022-01-06 09:30:00,52.39,52.39,51.13,51.23,129930.0,46.2285,46.2285,45.1167,45.2049,129930.0
2022-01-06 10:00:00,51.23,51.29,50.55,50.97,128814.0,45.2049,45.2579,44.6049,44.9755,128814.0
2022-01-06 10:30:00,50.97,51.13,50.81,50.84,126919.0,44.9755,45.1167,44.8343,44.8608,126919.0
2022-01-06 11:00:00,50.82,51.23,50.61,50.91,131661.0,44.8431,45.2049,44.6578,44.9225,131661.0
2022-01-06 11:30:00,50.9,51.3,50.85,51.25,261279.0,44.9137,45.2667,44.8696,45.2226,261279.0
2022-01-06 12:00:00,51.26,51.39,51.11,51.38,72866.0,45.2314,45.3461,45.099,45.3373,72866.0
2022-01-06 12:30:00,51.37,51.4,51.11,51.11,76856.0,45.3284,45.3549,45.099,45.099,76856.0
2022-01-06 13:00:00,51.13,51.16,50.87,50.94,95744.0,45.1167,45.1431,44.8873,44.949,95744.0
2022-01-06 13:30:00,50.93,51.24,50.84,51.23,151426.0,44.9402,45.2137,44.8608,45.2049,151426.0
2022-01-06 14:00:00,51.23,51.77,51.2,51.55,152544.0,45.2049,45.6814,45.1784,45.4873,152544.0
2022-01-06 14:30:00,51.58,51.91,51.58,51.84,103675.0,45.5138,45.8049,45.5138,45.7432,103675.0
2022-01-06 15:00:00,51.87,51.94,51.77,51.84,56184.0,45.7696,45.8314,45.6814,45.7432,56184.0
2022-01-06 15:30:00,51.86,51.87,51.28,51.46,291413.0,45.7608,45.7696,45.249,45.4079,291413.0
2022-01-07 09:30:00,51.46,51.87,51.1,51.8,56157.0,45.4079,45.7696,45.0902,45.7079,56157.0
2022-01-07 10:00:00,51.76,51.93,51.27,51.47,64841.0,45.6726,45.8226,45.2402,45.4167,64841.0
2022-01-07 10:30:00,51.43,51.56,50.85,51.12,72199.0,45.3814,45.4961,44.8696,45.1079,72199.0
2022-01-07 11:00:00,51.12,51.43,51.06,51.33,33999.0,45.1079,45.3814,45.0549,45.2932,33999.0
2022-01-07 11:30:00,51.36,51.47,51.21,51.31,37063.0,45.3196,45.4167,45.1873,45.2755,37063.0
2022-01-07 12:00:00,51.3,51.42,51.23,51.26,28962.0,45.2667,45.3726,45.2049,45.2314,28962.0
2022-01-07 12:30:00,51.25,51.35,51.18,51.35,25670.0,45.2226,45.3108,45.1608,45.3108,25670.0
2022-01-07 13:00:00,51.34,51.46,51.19,51.19,27609.0,45.302,45.4079,45.1696,45.1696,27609.0
2022-01-07 13:30:00,51.19,51.38,51.14,51.26,52588.0,45.1696,45.3373,45.1255,45.2314,52588.0
2022-01-07 14:00:00,51.27,51.29,51.07,51.16,41267.0,45.2402,45.2579,45.0637,45.1431,41267.0
2022-01-07 14:30:00,51.14,51.33,51.12,51.25,35651.0,45.1255,45.2932,45.1079,45.2226,35651.0
2022-01-07 15:00:00,51.22,51.24,51.04,51.11,34599.0,45.1961,45.2137,45.0373,45.099,34599.0
2022-01-07 15:30:00,51.07,51.18,50.93,51.01,168925.0,45.0637,45.1608,44.9402,45.0108,168925.0
2022-01-10 09:30:00,50.19,50.66,49.38,49.51,138674.0,44.2872,44.702,43.5725,43.6872,138674.0
2022-01-10 10:00:00,49.46,49.51,48.94,49.28,151170.0,43.6431,43.6872,43.1842,43.4843,151170.0
2022-01-10 10:30:00,49.25,49.43,48.94,49.26,72316.0,43.4578,43.6166,43.1842,43.4666,72316.0
2022-01-10 11:00:00,49.24,49.57,49.1,49.53,79317.0,43.449,43.7401,43.3254,43.7048,79317.0
2022-01-10 11:30:00,49.53,49.53,49.03,49.21,49120.0,43.7048,43.7048,43.2637,43.4225,49120.0
2022-01-10 12:00:00,49.18,49.31,49.04,49.05,34799.0,43.396,43.5107,43.2725,43.2813,34799.0
2022-01-10 12:30:00,49.02,49.04,48.74,48.88,149257.0,43.2548,43.2725,43.0078,43.1313,149257.0
2022-01-10 13:00:00,48.9,49.15,48.79,49.1,105809.0,43.1489,43.3695,43.0519,43.3254,105809.0
2022-01-10 13:30:00,49.09,49.22,49.02,49.14,143179.0,43.3166,43.4313,43.2548,43.3607,143179.0
2022-01-10 14:00:00,49.16,49.68,49.14,49.67,71955.0,43.3784,43.8372,43.3607,43.8284,71955.0
2022-01-10 14:30:00,49.66,49.98,49.59,49.76,91569.0,43.8196,44.1019,43.7578,43.9078,91569.0
2022-01-10 15:00:00,49.77,49.86,49.44,49.47,76865.0,43.9166,43.996,43.6254,43.6519,76865.0
2022-01-10 15:30:00,49.46,50.16,49.42,50.12,254462.0,43.6431,44.2608,43.6078,44.2255,254462.0
2022-01-11 09:30:00,50.76,51.69,50.19,50.36,300110.0,44.7902,45.6108,44.2872,44.4372,300110.0
2022-01-11 10:00:00,50.41,51.13,50.36,50.79,136152.0,44.4814,45.1167,44.4372,44.8167,136152.0
2022-01-11 10:30:00,50.81,50.96,50.33,50.65,61749.0,44.8343,44.9667,44.4108,44.6931,61749.0
2022-01-11 11:00:00,50.63,51.14,50.61,50.9,122650.0,44.6755,45.1255,44.6578,44.9137,122650.0
2022-01-11 11:30:00,50.91,51.32,50.9,51.21,101560.0,44.9225,45.2843,44.9137,45.1873,101560.0
2022-01-11 12:00:00,51.22,51.22,50.95,50.99,71484.0,45.1961,45.1961,44.9578,44.9931,71484.0
2022-01-11 12:30:00,50.99,51.37,50.93,51.33,64042.0,44.9931,45.3284,44.9402,45.2932,64042.0
2022-01-11 13:00:00,51.31,51.7,51.26,51.53,72166.0,45.2755,45.6196,45.2314,45.4696,72166.0
2022-01-11 13:30:00,51.54,51.73,51.45,51.71,68140.0,45.4785,45.6461,45.399,45.6285,68140.0
2022-01-11 14:00:00,51.73,51.85,51.63,51.79,60732.0,45.6461,45.752,45.5579,45.6991,60732.0
2022-01-11 14:30:00,51.8,52.24,51.75,52.15,61262.0,45.7079,46.0961,45.6638,46.0167,61262.0
2022-01-11 15:00:00,52.16,52.32,52.15,52.2,107008.0,46.0255,46.1667,46.0167,46.0608,107008.0
2022-01-11 15:30:00,52.21,52.38,52.09,52.19,192949.0,46.0697,46.2197,45.9638,46.052,192949.0
2022-01-12 09:30:00,52.48,53.13,52.3,53.1,190135.0,46.3079,46.8815,46.1491,46.855,190135.0
2022-01-12 10:00:00,53.1,53.44,52.8,53.28,92038.0,46.855,47.155,46.5903,47.0138,92038.0
2022-01-12 10:30:00,53.26,53.28,52.41,52.5,77401.0,46.9962,47.0138,46.2461,46.3256,77401.0
2022-01-12 11:00:00,52.45,52.71,52.09,52.7,63071.0,46.2814,46.5109,45.9638,46.502,63071.0
2022-01-12 11:30:00,52.68,52.9,52.65,52.76,44802.0,46.4844,46.6785,46.4579,46.555,44802.0
2022-01-12 12:00:00,52.73,52.76,52.49,52.59,19941.0,46.5285,46.555,46.3167,46.405,19941.0
2022-01-12 12:30:00,52.59,52.75,52.57,52.72,26420.0,46.405,46.5462,46.3873,46.5197,26420.0
2022-01-12 13:00:00,52.71,52.82,52.57,52.58,47073.0,46.5109,46.6079,46.3873,46.3961,47073.0
2022-01-12 13:30:00,52.56,52.68,52.46,52.61,23391.0,46.3785,46.4844,46.2903,46.4226,23391.0
2022-01-12 14:00:00,52.61,52.74,52.39,52.73,25593.0,46.4226,46.5373,46.2285,46.5285,25593.0
2022-01-12 14:30:00,52.72,52.75,52.56,52.71,46217.0,46.5197,46.5462,46.3785,46.5109,46217.0
2022-01-12 15:00:00,52.71,52.74,52.51,52.56,64041.0,46.5109,46.5373,46.3344,46.3785,64041.0
2022-01-12 15:30:00,52.55,52.84,52.49,52.77,311227.0,46.3697,46.6256,46.3167,46.5638,311227.0
2022-01-13 09:30:00,53.86,54.13,53.22,53.81,212514.0,47.5256,47.7639,46.9609,47.4815,212514.0
2022-01-13 10:00:00,53.75,53.79,52.72,52.77,154049.0,47.4285,47.4638,46.5197,46.5638,154049.0
2022-01-13 10:30:00,52.75,52.78,52.27,52.5,180130.0,46.5462,46.5726,46.1226,46.3256,180130.0
2022-01-13 11:00:00,52.52,52.94,52.33,52.94,88047.0,46.3432,46.7138,46.1755,46.7138,88047.0
2022-01-13 11:30:00,52.89,52.97,52.71,52.75,77115.0,46.6697,46.7403,46.5109,46.5462,77115.0
2022-01-13 12:00:00,52.73,52.73,52.01,52.2,114695.0,46.5285,46.5285,45.8932,46.0608,114695.0
2022-01-13 12:30:00,52.18,52.59,52.13,52.4,205926.0,46.0432,46.405,45.9991,46.2373,205926.0
2022-01-13 13:00:00,52.38,52.65,52.28,52.43,129272.0,46.2197,46.4579,46.1314,46.2638,129272.0
2022-01-13 13:30:00,52.4,52.83,52.32,52.83,161058.0,46.2373,46.6167,46.1667,46.6167,161058.0
2022-01-13 14:00:00,52.83,52.99,52.57,52.57,134885.0,46.6167,46.7579,46.3873,46.3873,134885.0
2022-01-13 14:30:00,52.56,52.87,52.52,52.77,114246.0,46.3785,46.652,46.3432,46.5638,114246.0
2022-01-13 15:00:00,52.76,52.8,52.12,52.21,195620.0,46.555,46.5903,45.9902,46.0697,195620.0
2022-01-13 15:30:00,52.21,52.31,51.79,51.82,422242.0,46.0697,46.1579,45.6991,45.7255,422242.0
2022-01-14 09:30:00,50.81,51.52,50.69,51.5,160111.0,44.8343,45.4608,44.7284,45.4432,160111.0
2022-01-14 10:00:00,51.57,51.59,51.06,51.28,58557.0,45.5049,45.5226,45.0549,45.249,58557.0
2022-01-14 10:30:00,51.23,51.23,50.63,50.7,86035.0,45.2049,45.2049,44.6755,44.7372,86035.0
2022-01-14 11:00:00,50.71,50.9,50.36,50.54,114097.0,44.7461,44.9137,44.4372,44.5961,114097.0
2022-01-14 11:30:00,50.55,50.88,50.47,50.86,38020.0,44.6049,44.8961,44.5343,44.8784,38020.0
2022-01-14 12:00:00,50.86,50.99,50.77,50.82,56898.0,44.8784,44.9931,44.799,44.8431,56898.0
2022-01-14 12:30:00,50.82,50.93,50.48,50.48,60149.0,44.8431,44.9402,44.5431,44.5431,60149.0
2022-01-14 13:00:00,50.48,50.7,50.26,50.32,35523.0,44.5431,44.7372,44.349,44.4019,35523.0
2022-01-14 13:30:00,50.34,50.65,50.26,50.64,26635.0,44.4196,44.6931,44.349,44.6843,26635.0
2022-01-14 14:00:00,50.62,50.75,50.54,50.59,27692.0,44.6667,44.7814,44.5961,44.6402,27692.0
2022-01-14 14:30:00,50.55,50.86,50.53,50.79,83763.0,44.6049,44.8784,44.5872,44.8167,83763.0
2022-01-14 15:00:00,50.86,51.16,50.79,51.07,34352.0,44.8784,45.1431,44.8167,45.0637,34352.0
2022-01-14 15:30:00,51.07,51.24,50.92,51.22,164018.0,45.0637,45.2137,44.9314,45.1961,164018.0
2022-01-18 09:30:00,50.19,50.37,49.65,50.17,163354.0,44.2872,44.4461,43.8107,44.2696,163354.0
2022-01-18 10:00:00,50.09,50.95,49.99,50.61,112134.0,44.199,44.9578,44.1107,44.6578,112134.0
2022-01-18 10:30:00,50.62,50.81,50.48,50.5,113742.0,44.6667,44.8343,44.5431,44.5608,113742.0
2022-01-18 11:00:00,50.51,50.77,50.44,50.55,67239.0,44.5696,44.799,44.5078,44.6049,67239.0
2022-01-18 11:30:00,50.55,51.06,50.46,50.97,64358.0,44.6049,45.0549,44.5255,44.9755,64358.0
2022-01-18 12:00:00,50.96,51.0,50.68,50.82,93148.0,44.9667,45.002,44.7196,44.8431,93148.0
2022-01-18 12:30:00,50.82,50.9,50.42,50.42,288628.0,44.8431,44.9137,44.4902,44.4902,288628.0
2022-01-18 13:00:00,50.42,50.61,50.35,50.51,119582.0,44.4902,44.6578,44.4284,44.5696,119582.0
2022-01-18 13:30:00,50.54,50.83,50.51,50.8,126092.0,44.5961,44.852,44.5696,44.8255,126092.0
2022-01-18 14:00:00,50.8,50.97,50.79,50.95,64358.0,44.8255,44.9755,44.8167,44.9578,64358.0
2022-01-18 14:30:00,50.96,51.09,50.95,50.95,67666.0,44.9667,45.0814,44.9578,44.9578,67666.0
2022-01-18 15:00:00,50.87,51.07,50.82,51.02,96366.0,44.8873,45.0637,44.8431,45.0196,96366.0
2022-01-18 15:30:00,51.01,51.25,50.91,51.13,401615.0,45.0108,45.2226,44.9225,45.1167,401615.0
2022-01-19 09:30:00,51.51,51.84,51.25,51.68,133203.0,45.452,45.7432,45.2226,45.602,133203.0
2022-01-19 10:00:00,51.72,51.84,51.1,51.1,71915.0,45.6373,45.7432,45.0902,45.0902,71915.0
2022-01-19 10:30:00,51.1,51.13,50.8,50.98,86524.0,45.0902,45.1167,44.8255,44.9843,86524.0
2022-01-19 11:00:00,50.98,51.08,50.54,50.88,186906.0,44.9843,45.0726,44.5961,44.8961,186906.0
2022-01-19 11:30:00,50.89,51.07,50.58,50.97,81732.0,44.9049,45.0637,44.6314,44.9755,81732.0
2022-01-19 12:00:00,50.97,51.17,50.95,51.14,39510.0,44.9755,45.152,44.9578,45.1255,39510.0
2022-01-19 12:30:00,51.16,51.17,50.71,50.83,61185.0,45.1431,45.152,44.7461,44.852,61185.0
2022-01-19 13:00:00,50.82,50.85,50.62,50.67,53358.0,44.8431,44.8696,44.6667,44.7108,53358.0
2022-01-19 13:30:00,50.63,50.77,50.62,50.67,38435.0,44.6755,44.799,44.6667,44.7108,38435.0
2022-01-19 14:00:00,50.66,50.79,50.47,50.47,104921.0,44.702,44.8167,44.5343,44.5343,104921.0
2022-01-19 14:30:00,50.47,50.78,50.36,50.7,62025.0,44.5343,44.8078,44.4372,44.7372,62025.0
2022-01-19 15:00:00,50.7,50.74,50.43,50.45,55724.0,44.7372,44.7725,44.499,44.5166,55724.0
2022-01-19 15:30:00,50.45,50.64,50.4,50.57,507987.0,44.5166,44.6843,44.4725,44.6225,507987.0
2022-01-20 09:30:00,51.03,51.63,50.83,51.51,147578.0,45.0284,45.5579,44.852,45.452,147578.0
2022-01-20 10:00:00,51.55,51.64,50.97,51.41,125049.0,45.4873,45.5667,44.9755,45.3637,125049.0
2022-01-20 10:30:00,51.43,51.69,51.42,51.61,89941.0,45.3814,45.6108,45.3726,45.5402,89941.0
2022-01-20 11:00:00,51.61,51.73,51.45,51.68,74189.0,45.5402,45.6461,45.399,45.602,74189.0
2022-01-20 11:30:00,51.69,52.07,51.69,52.02,103374.0,45.6108,45.9461,45.6108,45.902,103374.0
2022-01-20 12:00:00,52.03,52.08,51.88,51.97,57601.0,45.9108,45.9549,45.7785,45.8579,57601.0
2022-01-20 12:30:00,51.98,52.15,51.84,52.03,98897.0,45.8667,46.0167,45.7432,45.9108,98897.0
2022-01-20 13:00:00,52.05,52.08,51.8,51.89,159865.0,45.9285,45.9549,45.7079,45.7873,159865.0
2022-01-20 13:30:00,51.9,52.22,51.87,52.1,160595.0,45.7961,46.0785,45.7696,45.9726,160595.0
2022-01-20 14:00:00,52.08,52.26,51.85,51.85,85106.0,45.9549,46.1138,45.752,45.752,85106.0
2022-01-20 14:30:00,51.85,51.85,51.55,51.59,78695.0,45.752,45.752,45.4873,45.5226,78695.0
2022-01-20 15:00:00,51.6,51.7,51.16,51.2,115490.0,45.5314,45.6196,45.1431,45.1784,115490.0
2022-01-20 15:30:00,51.19,51.28,50.47,50.69,513051.0,45.1696,45.249,44.5343,44.7284,513051.0
2022-01-21 09:30:00,50.3,50.61,49.61,49.68,125336.0,44.3843,44.6578,43.7754,43.8372,125336.0
2022-01-21 10:00:00,49.75,49.88,49.32,49.71,105475.0,43.899,44.0137,43.5195,43.8637,105475.0
2022-01-21 10:30:00,49.65,50.59,49.6,50.33,105707.0,43.8107,44.6402,43.7666,44.4108,105707.0
2022-01-21 11:00:00,50.32,50.58,50.28,50.45,90151.0,44.4019,44.6314,44.3666,44.5166,90151.0
2022-01-21 11:30:00,50.43,50.48,49.8,49.93,61160.0,44.499,44.5431,43.9431,44.0578,61160.0
2022-01-21 12:00:00,49.95,50.11,49.66,49.87,69111.0,44.0755,44.2166,43.8196,44.0049,69111.0
2022-01-21 12:30:00,49.86,50.04,49.58,49.7,48159.0,43.996,44.1549,43.749,43.8549,48159.0
2022-01-21 13:00:00,49.69,49.83,49.43,49.54,84133.0,43.846,43.9696,43.6166,43.7137,84133.0
2022-01-21 13:30:00,49.54,50.05,49.51,49.83,91886.0,43.7137,44.1637,43.6872,43.9696,91886.0
2022-01-21 14:00:00,49.85,50.04,49.57,49.57,76503.0,43.9872,44.1549,43.7401,43.7401,76503.0
2022-01-21 14:30:00,49.55,49.73,49.26,49.28,69202.0,43.7225,43.8813,43.4666,43.4843,69202.0
2022-01-21 15:00:00,49.29,49.47,48.98,49.01,130066.0,43.4931,43.6519,43.2195,43.246,130066.0
2022-01-21 15:30:00,49.01,49.49,48.95,49.08,308412.0,43.246,43.6696,43.1931,43.3078,308412.0
2022-01-24 09:30:00,46.92,47.88,46.2,46.2,377135.0,41.4018,42.2489,40.7665,40.7665,377135.0
2022-01-24 10:00:00,46.21,46.48,45.81,46.25,276472.0,40.7753,41.0136,40.4224,40.8106,276472.0
2022-01-24 10:30:00,46.23,46.72,45.91,46.21,182825.0,40.793,41.2253,40.5106,40.7753,182825.0
2022-01-24 11:00:00,46.2,46.2,45.69,45.92,122769.0,40.7665,40.7665,40.3165,40.5194,122769.0
2022-01-24 11:30:00,46.01,46.06,45.04,45.67,155298.0,40.5988,40.643,39.7429,40.2988,155298.0
2022-01-24 12:00:00,45.66,45.66,44.98,45.34,112080.0,40.29,40.29,39.69,40.0076,112080.0
2022-01-24 12:30:00,45.35,45.97,45.06,45.83,88680.0,40.0165,40.5635,39.7606,40.44,88680.0
2022-01-24 13:00:00,45.8,46.4,45.77,46.0,95001.0,40.4135,40.943,40.3871,40.59,95001.0
2022-01-24 13:30:00,45.97,47.02,45.95,47.02,95144.0,40.5635,41.49,40.5459,41.49,95144.0
2022-01-24 14:00:00,47.05,47.25,46.66,46.84,91527.0,41.5165,41.693,41.1724,41.3312,91527.0
2022-01-24 14:30:00,46.83,47.13,46.48,47.1,87058.0,41.3224,41.5871,41.0136,41.5606,87058.0
2022-01-24 15:00:00,47.06,47.59,47.05,47.33,140034.0,41.5253,41.993,41.5165,41.7636,140034.0
2022-01-24 15:30:00,47.29,48.21,47.21,48.0,413805.0,41.7283,42.5401,41.6577,42.3548,413805.0
2022-01-25 09:30:00,46.94,47.45,46.43,46.58,87330.0,41.4195,41.8695,40.9694,41.1018,87330.0
2022-01-25 10:00:00,46.59,47.4,46.21,47.4,142688.0,41.1106,41.8254,40.7753,41.8254,142688.0
2022-01-25 10:30:00,47.4,47.51,46.83,46.84,79957.0,41.8254,41.9224,41.3224,41.3312,79957.0
2022-01-25 11:00:00,46.82,47.16,46.75,47.08,63044.0,41.3136,41.6136,41.2518,41.543,63044.0
2022-01-25 11:30:00,47.05,47.06,46.58,46.75,71319.0,41.5165,41.5253,41.1018,41.2518,71319.0
2022-01-25 12:00:00,46.77,46.99,46.65,46.9,44621.0,41.2694,41.4636,41.1636,41.3842,44621.0
2022-01-25 12:30:00,46.9,46.99,46.64,46.85,39901.0,41.3842,41.4636,41.1547,41.34,39901.0
2022-01-25 13:00:00,46.9,47.29,46.77,47.27,37066.0,41.3842,41.7283,41.2694,41.7106,37066.0
2022-01-25 13:30:00,47.27,47.53,47.2,47.5,50181.0,41.7106,41.9401,41.6489,41.9136,50181.0
2022-01-25 14:00:00,47.51,47.64,47.26,47.54,44044.0,41.9224,42.0371,41.7018,41.9489,44044.0
2022-01-25 14:30:00,47.58,47.79,47.43,47.75,58672.0,41.9842,42.1695,41.8518,42.1342,58672.0
2022-01-25 15:00:00,47.76,47.76,47.13,47.17,108837.0,42.143,42.143,41.5871,41.6224,108837.0
2022-01-25 15:30:00,47.19,47.44,46.89,47.11,226287.0,41.6401,41.8607,41.3753,41.5695,226287.0
2022-01-26 09:30:00,48.22,48.4,47.78,48.23,85774.0,42.5489,42.7077,42.1607,42.5577,85774.0
2022-01-26 10:00:00,48.23,48.48,47.81,47.81,156333.0,42.5577,42.7783,42.1871,42.1871,156333.0
2022-01-26 10:30:00,47.83,48.11,47.72,48.07,104208.0,42.2048,42.4519,42.1077,42.4166,104208.0
2022-01-26 11:00:00,48.06,48.57,48.03,48.35,44401.0,42.4077,42.8578,42.3813,42.6636,44401.0
2022-01-26 11:30:00,48.35,48.47,48.16,48.27,44573.0,42.6636,42.7695,42.496,42.593,44573.0
2022-01-26 12:00:00,48.29,48.37,48.13,48.3,33920.0,42.6107,42.6813,42.4695,42.6195,33920.0
2022-01-26 12:30:00,48.29,48.55,48.22,48.5,28483.0,42.6107,42.8401,42.5489,42.796,28483.0
2022-01-26 13:00:00,48.47,48.51,48.15,48.49,29987.0,42.7695,42.8048,42.4871,42.7872,29987.0
2022-01-26 13:30:00,48.47,48.6,48.4,48.53,25753.0,42.7695,42.8842,42.7077,42.8225,25753.0
2022-01-26 14:00:00,48.6,48.86,48.07,48.54,47917.0,42.8842,43.1136,42.4166,42.8313,47917.0
2022-01-26 14:30:00,48.51,48.53,47.43,47.66,99759.0,42.8048,42.8225,41.8518,42.0548,99759.0
2022-01-26 15:00:00,47.63,47.64,46.28,46.73,197084.0,42.0283,42.0371,40.8371,41.2342,197084.0
2022-01-26 15:30:00,46.7,46.8,46.15,46.5,390349.0,41.2077,41.2959,40.7224,41.0312,390349.0
2022-01-27 09:30:00,47.52,48.67,47.28,48.26,224591.0,41.9312,42.946,41.7195,42.5842,224591.0
2022-01-27 10:00:00,48.26,48.38,47.7,47.72,129654.0,42.5842,42.6901,42.0901,42.1077,129654.0
2022-01-27 10:30:00,47.71,47.94,47.47,47.9,95685.0,42.0989,42.3018,41.8871,42.2666,95685.0
2022-01-27 11:00:00,47.92,48.05,47.38,47.58,58028.0,42.2842,42.3989,41.8077,41.9842,58028.0
2022-01-27 11:30:00,47.51,47.93,47.51,47.9,96879.0,41.9224,42.293,41.9224,42.2666,96879.0
2022-01-27 12:00:00,47.89,47.89,47.19,47.28,46500.0,42.2577,42.2577,41.6401,41.7195,46500.0
2022-01-27 12:30:00,47.3,47.32,46.94,47.14,67941.0,41.7371,41.7548,41.4195,41.5959,67941.0
2022-01-27 13:00:00,47.13,47.23,46.65,46.69,69337.0,41.5871,41.6753,41.1636,41.1989,69337.0
2022-01-27 13:30:00,46.67,47.11,46.63,47.02,104033.0,41.1812,41.5695,41.1459,41.49,104033.0
2022-01-27 14:00:00,47.02,47.34,46.96,47.01,65801.0,41.49,41.7724,41.4371,41.4812,65801.0
2022-01-27 14:30:00,47.03,47.32,46.85,47.06,91088.0,41.4989,41.7548,41.34,41.5253,91088.0
2022-01-27 15:00:00,47.07,47.4,46.81,47.33,100568.0,41.5342,41.8254,41.3047,41.7636,100568.0
2022-01-27 15:30:00,47.34,47.53,46.89,46.95,462098.0,41.7724,41.9401,41.3753,41.4283,462098.0
2022-01-28 09:30:00,46.77,46.99,45.94,46.08,128905.0,41.2694,41.4636,40.5371,40.6606,128905.0
2022-01-28 10:00:00,46.2,46.93,46.07,46.52,72678.0,40.7665,41.4106,40.6518,41.0489,72678.0
2022-01-28 10:30:00,46.5,47.01,46.25,47.01,94269.0,41.0312,41.4812,40.8106,41.4812,94269.0
2022-01-28 11:00:00,47.03,47.45,46.8,47.23,108764.0,41.4989,41.8695,41.2959,41.6753,108764.0
2022-01-28 11:30:00,47.29,47.65,47.08,47.64,111021.0,41.7283,42.046,41.543,42.0371,111021.0
2022-01-28 12:00:00,47.65,47.88,47.3,47.35,115872.0,42.046,42.2489,41.7371,41.7812,115872.0
2022-01-28 12:30:00,47.34,47.34,47.06,47.1,33274.0,41.7724,41.7724,41.5253,41.5606,33274.0
2022-01-28 13:00:00,47.11,47.43,47.11,47.4,27899.0,41.5695,41.8518,41.5695,41.8254,27899.0
2022-01-28 13:30:00,47.41,47.61,47.4,47.54,62072.0,41.8342,42.0107,41.8254,41.9489,62072.0
2022-01-28 14:00:00,47.54,47.65,46.85,46.91,50401.0,41.9489,42.046,41.34,41.393,50401.0
2022-01-28 14:30:00,46.9,47.59,46.8,47.52,36264.0,41.3842,41.993,41.2959,41.9312,36264.0
2022-01-28 15:00:00,47.58,47.92,47.47,47.84,53906.0,41.9842,42.2842,41.8871,42.2136,53906.0
2022-01-28 15:30:00,47.81,48.54,47.6,48.49,209345.0,42.1871,42.8313,42.0018,42.7872,209345.0
2022-01-31 09:30:00,48.51,49.54,48.48,49.47,131660.0,42.8048,43.7137,42.7783,43.6519,131660.0
2022-01-31 10:00:00,49.57,50.22,49.56,50.12,118250.0,43.7401,44.3137,43.7313,44.2255,118250.0
2022-01-31 10:30:00,50.12,50.54,50.02,50.46,72553.0,44.2255,44.5961,44.1372,44.5255,72553.0
2022-01-31 11:00:00,50.46,50.61,50.31,50.54,81101.0,44.5255,44.6578,44.3931,44.5961,81101.0
2022-01-31 11:30:00,50.53,50.68,50.29,50.47,115477.0,44.5872,44.7196,44.3755,44.5343,115477.0
2022-01-31 12:00:00,50.47,50.59,50.21,50.41,116917.0,44.5343,44.6402,44.3049,44.4814,116917.0
2022-01-31 12:30:00,50.39,50.74,50.25,50.48,104162.0,44.4637,44.7725,44.3402,44.5431,104162.0
2022-01-31 13:00:00,50.48,50.48,50.2,50.23,66916.0,44.5431,44.5431,44.2961,44.3225,66916.0
2022-01-31 13:30:00,50.25,50.5,50.22,50.49,44690.0,44.3402,44.5608,44.3137,44.5519,44690.0
2022-01-31 14:00:00,50.51,50.77,50.41,50.7,88797.0,44.5696,44.799,44.4814,44.7372,88797.0
2022-01-31 14:30:00,50.71,50.85,50.67,50.77,97625.0,44.7461,44.8696,44.7108,44.799,97625.0
2022-01-31 15:00:00,50.76,50.81,50.45,50.65,113720.0,44.7902,44.8343,44.5166,44.6931,113720.0
2022-01-31 15:30:00,50.65,51.17,50.6,51.06,337852.0,44.6931,45.152,44.649,45.0549,337852.0
2022-02-01 09:30:00,51.21,51.74,51.1,51.61,108487.0,45.1873,45.6549,45.0902,45.5402,108487.0
2022-02-01 10:00:00,51.61,51.7,51.1,51.52,98875.0,45.5402,45.6196,45.0902,45.4608,98875.0
2022-02-01 10:30:00,51.54,51.75,51.36,51.7,61080.0,45.4785,45.6638,45.3196,45.6196,61080.0
2022-02-01 11:00:00,51.71,51.94,51.51,51.86,57558.0,45.6285,45.8314,45.452,45.7608,57558.0
2022-02-01 11:30:00,51.82,52.43,51.75,52.34,121336.0,45.7255,46.2638,45.6638,46.1844,121336.0
2022-02-01 12:00:00,52.35,52.35,52.06,52.23,91109.0,46.1932,46.1932,45.9373,46.0873,91109.0
2022-02-01 12:30:00,52.21,52.24,51.84,52.23,95122.0,46.0697,46.0961,45.7432,46.0873,95122.0
2022-02-01 13:00:00,52.21,52.21,51.85,51.97,58623.0,46.0697,46.0697,45.752,45.8579,58623.0
2022-02-01 13:30:00,51.94,52.08,51.8,51.9,112900.0,45.8314,45.9549,45.7079,45.7961,112900.0
2022-02-01 14:00:00,51.89,52.03,51.72,51.86,73871.0,45.7873,45.9108,45.6373,45.7608,73871.0
2022-02-01 14:30:00,51.88,52.35,51.86,52.31,90944.0,45.7785,46.1932,45.7608,46.1579,90944.0
2022-02-01 15:00:00,52.31,52.7,52.28,52.65,193757.0,46.1579,46.502,46.1314,46.4579,193757.0
2022-02-01 15:30:00,52.66,52.82,52.56,52.67,249525.0,46.4667,46.6079,46.3785,46.4756,249525.0
2022-02-02 09:30:00,53.08,53.67,52.24,52.34,269241.0,46.8373,47.358,46.0961,46.1844,269241.0
2022-02-02 10:00:00,52.38,52.97,52.34,52.52,276023.0,46.2197,46.7403,46.1844,46.3432,276023.0
2022-02-02 10:30:00,52.5,52.95,52.35,52.86,154859.0,46.3256,46.7226,46.1932,46.6432,154859.0
2022-02-02 11:00:00,52.91,52.91,52.49,52.66,117867.0,46.6873,46.6873,46.3167,46.4667,117867.0
2022-02-02 11:30:00,52.64,53.03,52.54,53.03,81033.0,46.4491,46.7932,46.3608,46.7932,81033.0
2022-02-02 12:00:00,53.02,53.24,52.88,53.11,83369.0,46.7844,46.9785,46.6609,46.8638,83369.0
2022-02-02 12:30:00,53.11,53.52,53.03,53.49,145790.0,46.8638,47.2256,46.7932,47.1991,145790.0
2022-02-02 13:00:00,53.49,53.65,53.38,53.52,180106.0,47.1991,47.3403,47.1021,47.2256,180106.0
2022-02-02 13:30:00,53.5,53.71,53.45,53.62,157445.0,47.2079,47.3932,47.1638,47.3138,157445.0
2022-02-02 14:00:00,53.62,53.8,53.49,53.64,136743.0,47.3138,47.4727,47.1991,47.3315,136743.0
2022-02-02 14:30:00,53.65,54.03,53.57,53.84,156533.0,47.3403,47.6756,47.2697,47.508,156533.0
2022-02-02 15:00:00,53.83,54.06,53.51,53.92,203069.0,47.4991,47.7021,47.2168,47.5785,203069.0
2022-02-02 15:30:00,53.91,54.01,53.74,53.83,531187.0,47.5697,47.658,47.4197,47.4991,531187.0
2022-02-03 09:30:00,52.63,53.83,50.08,50.22,626491.0,46.4403,47.4991,44.1902,44.3137,626491.0
2022-02-03 10:00:00,50.22,51.14,49.9,50.53,410256.0,44.3137,45.1255,44.0313,44.5872,410256.0
2022-02-03 10:30:00,50.54,50.75,50.13,50.54,241752.0,44.5961,44.7814,44.2343,44.5961,241752.0
2022-02-03 11:00:00,50.54,51.08,50.43,51.02,154324.0,44.5961,45.0726,44.499,45.0196,154324.0
2022-02-03 11:30:00,51.05,51.29,50.23,50.29,103436.0,45.0461,45.2579,44.3225,44.3755,103436.0
2022-02-03 12:00:00,50.28,50.7,50.2,50.4,103476.0,44.3666,44.7372,44.2961,44.4725,103476.0
2022-02-03 12:30:00,50.47,50.51,50.11,50.43,138621.0,44.5343,44.5696,44.2166,44.499,138621.0
2022-02-03 13:00:00,50.4,50.7,50.3,50.7,404940.0,44.4725,44.7372,44.3843,44.7372,404940.0
2022-02-03 13:30:00,50.7,51.07,50.34,50.41,216057.0,44.7372,45.0637,44.4196,44.4814,216057.0
2022-02-03 14:00:00,50.4,50.43,49.82,49.82,311623.0,44.4725,44.499,43.9607,43.9607,311623.0
2022-02-03 14:30:00,49.84,49.89,49.58,49.82,188159.0,43.9784,44.0225,43.749,43.9607,188159.0
2022-02-03 15:00:00,49.84,50.33,49.79,50.15,285298.0,43.9784,44.4108,43.9343,44.2519,285298.0
2022-02-03 15:30:00,50.13,50.14,49.54,49.65,545480.0,44.2343,44.2431,43.7137,43.8107,545480.0
2022-02-04 09:30:00,50.51,50.61,49.31,49.31,198715.0,44.5696,44.6578,43.5107,43.5107,198715.0
2022-02-04 10:00:00,49.35,49.48,48.89,48.95,331750.0,43.546,43.6607,43.1401,43.1931,331750.0
2022-02-04 10:30:00,48.93,49.14,48.59,48.7,209011.0,43.1754,43.3607,42.8754,42.9725,209011.0
2022-02-04 11:00:00,48.7,48.79,48.29,48.69,148465.0,42.9725,43.0519,42.6107,42.9636,148465.0
2022-02-04 11:30:00,48.67,49.28,48.64,49.15,133060.0,42.946,43.4843,42.9195,43.3695,133060.0
2022-02-04 12:00:00,49.17,49.3,49.06,49.18,67911.0,43.3872,43.5019,43.2901,43.396,67911.0
2022-02-04 12:30:00,49.16,49.5,49.07,49.44,53603.0,43.3784,43.6784,43.2989,43.6254,53603.0
2022-02-04 13:00:00,49.47,49.6,49.36,49.52,57006.0,43.6519,43.7666,43.5548,43.696,57006.0
2022-02-04 13:30:00,49.52,49.77,49.49,49.72,87782.0,43.696,43.9166,43.6696,43.8725,87782.0
2022-02-04 14:00:00,49.71,49.71,49.41,49.51,86713.0,43.8637,43.8637,43.599,43.6872,86713.0
2022-02-04 14:30:00,49.53,49.67,49.48,49.67,72763.0,43.7048,43.8284,43.6607,43.8284,72763.0
2022-02-04 15:00:00,49.67,50.09,49.66,50.03,96218.0,43.8284,44.199,43.8196,44.146,96218.0
2022-02-04 15:30:00,50.05,50.16,49.74,49.8,332253.0,44.1637,44.2608,43.8902,43.9431,332253.0
2022-02-07 09:30:00,49.86,50.58,49.85,50.24,111720.0,43.996,44.6314,43.9872,44.3313,111720.0
2022-02-07 10:00:00,50.31,50.46,50.04,50.37,67082.0,44.3931,44.5255,44.1549,44.4461,67082.0
2022-02-07 10:30:00,50.35,50.5,49.85,50.15,84648.0,44.4284,44.5608,43.9872,44.2519,84648.0
2022-02-07 11:00:00,50.14,50.21,49.92,50.08,65068.0,44.2431,44.3049,44.049,44.1902,65068.0
2022-02-07 11:30:00,50.1,50.12,49.71,50.0,56208.0,44.2078,44.2255,43.8637,44.1196,56208.0
2022-02-07 12:00:00,49.97,50.11,49.88,49.93,41913.0,44.0931,44.2166,44.0137,44.0578,41913.0
2022-02-07 12:30:00,49.95,50.19,49.86,50.15,37798.0,44.0755,44.2872,43.996,44.2519,37798.0
2022-02-07 13:00:00,50.16,50.46,50.15,50.44,51160.0,44.2608,44.5255,44.2519,44.5078,51160.0
2022-02-07 13:30:00,50.45,50.55,50.27,50.45,60025.0,44.5166,44.6049,44.3578,44.5166,60025.0
2022-02-07 14:00:00,50.45,50.66,50.4,50.64,86003.0,44.5166,44.702,44.4725,44.6843,86003.0
2022-02-07 14:30:00,50.64,50.74,50.56,50.59,38245.0,44.6843,44.7725,44.6137,44.6402,38245.0
2022-02-07 15:00:00,50.58,50.81,50.51,50.66,52951.0,44.6314,44.8343,44.5696,44.702,52951.0
2022-02-07 15:30:00,50.66,50.78,50.02,50.17,246553.0,44.702,44.8078,44.1372,44.2696,246553.0
2022-02-08 09:30:00,50.4,50.56,49.91,50.05,143101.0,44.4725,44.6137,44.0402,44.1637,143101.0
2022-02-08 10:00:00,49.96,49.96,48.61,48.69,231293.0,44.0843,44.0843,42.893,42.9636,231293.0
2022-02-08 10:30:00,48.71,48.71,48.28,48.45,145413.0,42.9813,42.9813,42.6019,42.7519,145413.0
2022-02-08 11:00:00,48.47,48.81,48.44,48.71,79417.0,42.7695,43.0695,42.743,42.9813,79417.0
2022-02-08 11:30:00,48.73,49.11,48.68,48.99,204513.0,42.9989,43.3342,42.9548,43.2284,204513.0
2022-02-08 12:00:00,49.0,49.17,48.98,49.16,58857.0,43.2372,43.3872,43.2195,43.3784,58857.0
2022-02-08 12:30:00,49.15,49.42,49.15,49.16,72611.0,43.3695,43.6078,43.3695,43.3784,72611.0
2022-02-08 13:00:00,49.15,49.18,49.01,49.07,27852.0,43.3695,43.396,43.246,43.2989,27852.0
2022-02-08 13:30:00,49.05,49.17,48.95,49.1,70780.0,43.2813,43.3872,43.1931,43.3254,70780.0
2022-02-08 14:00:00,49.12,49.28,49.05,49.08,51505.0,43.3431,43.4843,43.2813,43.3078,51505.0
2022-02-08 14:30:00,49.1,49.27,49.06,49.15,55008.0,43.3254,43.4754,43.2901,43.3695,55008.0
2022-02-08 15:00:00,49.15,49.47,49.09,49.44,52087.0,43.3695,43.6519,43.3166,43.6254,52087.0
2022-02-08 15:30:00,49.47,49.64,49.43,49.47,184739.0,43.6519,43.8019,43.6166,43.6519,184739.0
2022-02-09 09:30:00,50.51,50.89,50.44,50.62,147826.0,44.5696,44.9049,44.5078,44.6667,147826.0
2022-02-09 10:00:00,50.56,51.04,50.54,50.92,154877.0,44.6137,45.0373,44.5961,44.9314,154877.0
2022-02-09 10:30:00,50.96,51.2,50.89,51.11,67303.0,44.9667,45.1784,44.9049,45.099,67303.0
2022-02-09 11:00:00,51.1,51.27,51.03,51.08,72626.0,45.0902,45.2402,45.0284,45.0726,72626.0
2022-02-09 11:30:00,51.11,51.11,50.72,50.76,38560.0,45.099,45.099,44.7549,44.7902,38560.0
2022-02-09 12:00:00,50.74,50.91,50.68,50.83,34316.0,44.7725,44.9225,44.7196,44.852,34316.0
2022-02-09 12:30:00,50.85,51.12,50.8,51.11,33585.0,44.8696,45.1079,44.8255,45.099,33585.0
2022-02-09 13:00:00,51.13,51.18,50.99,51.18,22076.0,45.1167,45.1608,44.9931,45.1608,22076.0
2022-02-09 13:30:00,51.18,51.23,50.97,50.99,58372.0,45.1608,45.2049,44.9755,44.9931,58372.0
2022-02-09 14:00:00,51.0,51.05,50.79,50.81,46102.0,45.002,45.0461,44.8167,44.8343,46102.0
2022-02-09 14:30:00,50.81,50.98,50.75,50.76,33530.0,44.8343,44.9843,44.7814,44.7902,33530.0
2022-02-09 15:00:00,50.74,50.79,50.54,50.72,52207.0,44.7725,44.8167,44.5961,44.7549,52207.0
2022-02-09 15:30:00,50.7,50.84,50.54,50.61,339707.0,44.7372,44.8608,44.5961,44.6578,339707.0
2022-02-10 09:30:00,49.92,50.71,49.62,50.61,134230.0,44.049,44.7461,43.7843,44.6578,134230.0
2022-02-10 10:00:00,50.61,50.84,50.44,50.76,78428.0,44.6578,44.8608,44.5078,44.7902,78428.0
2022-02-10 10:30:00,50.8,51.08,50.68,50.81,75235.0,44.8255,45.0726,44.7196,44.8343,75235.0
2022-02-10 11:00:00,50.79,51.11,50.74,50.98,54612.0,44.8167,45.099,44.7725,44.9843,54612.0
2022-02-10 11:30:00,50.98,51.28,50.83,51.28,43652.0,44.9843,45.249,44.852,45.249,43652.0
2022-02-10 12:00:00,51.28,51.34,51.13,51.34,30748.0,45.249,45.302,45.1167,45.302,30748.0
2022-02-10 12:30:00,51.36,51.36,50.6,50.75,34006.0,45.3196,45.3196,44.649,44.7814,34006.0
2022-02-10 13:00:00,50.7,50.79,50.17,50.18,43221.0,44.7372,44.8167,44.2696,44.2784,43221.0
2022-02-10 13:30:00,50.19,50.22,49.85,50.04,87961.0,44.2872,44.3137,43.9872,44.1549,87961.0
2022-02-10 14:00:00,50.05,50.05,49.57,49.86,97989.0,44.1637,44.1637,43.7401,43.996,97989.0
2022-02-10 14:30:00,49.86,49.96,49.37,49.42,52065.0,43.996,44.0843,43.5637,43.6078,52065.0
2022-02-10 15:00:00,49.44,49.49,49.18,49.24,74955.0,43.6254,43.6696,43.396,43.449,74955.0
2022-02-10 15:30:00,49.18,49.38,48.66,49.36,412052.0,43.396,43.5725,42.9372,43.5548,412052.0
2022-02-11 09:30:00,49.56,49.91,48.94,49.38,233643.0,43.7313,44.0402,43.1842,43.5725,233643.0
2022-02-11 10:00:00,49.43,49.95,49.4,49.6,46114.0,43.6166,44.0755,43.5901,43.7666,46114.0
2022-02-11 10:30:00,49.64,49.77,49.25,49.26,47089.0,43.8019,43.9166,43.4578,43.4666,47089.0
2022-02-11 11:00:00,49.26,49.45,48.77,48.85,69463.0,43.4666,43.6343,43.0342,43.1048,69463.0
2022-02-11 11:30:00,48.84,48.92,48.38,48.56,141286.0,43.096,43.1666,42.6901,42.8489,141286.0
2022-02-11 12:00:00,48.59,48.59,48.1,48.39,69949.0,42.8754,42.8754,42.443,42.6989,69949.0
2022-02-11 12:30:00,48.36,48.49,48.16,48.22,34039.0,42.6725,42.7872,42.496,42.5489,34039.0
2022-02-11 13:00:00,48.22,48.29,47.92,47.95,44764.0,42.5489,42.6107,42.2842,42.3107,44764.0
2022-02-11 13:30:00,47.97,47.97,47.35,47.41,110475.0,42.3283,42.3283,41.7812,41.8342,110475.0
2022-02-11 14:00:00,47.34,47.59,47.04,47.13,112653.0,41.7724,41.993,41.5077,41.5871,112653.0
2022-02-11 14:30:00,47.13,47.39,46.73,46.95,82777.0,41.5871,41.8165,41.2342,41.4283,82777.0
2022-02-11 15:00:00,46.98,47.25,46.92,47.12,128427.0,41.4548,41.693,41.4018,41.5783,128427.0
2022-02-11 15:30:00,47.1,47.43,46.76,47.22,507148.0,41.5606,41.8518,41.2606,41.6665,507148.0
2022-02-14 09:30:00,46.71,47.57,46.62,47.21,114788.0,41.4368,42.1997,41.357,41.8804,114788.0
2022-02-14 10:00:00,47.22,47.32,46.74,47.17,59112.0,41.8892,41.978,41.4634,41.8449,59112.0
2022-02-14 10:30:00,47.22,47.55,47.1,47.21,80095.0,41.8892,42.182,41.7828,41.8804,80095.0
2022-02-14 11:00:00,47.25,47.28,47.02,47.24,32033.0,41.9159,41.9425,41.7118,41.907,32033.0
2022-02-14 11:30:00,47.24,47.3,47.03,47.15,40327.0,41.907,41.9602,41.7207,41.8271,40327.0
2022-02-14 12:00:00,47.12,47.23,47.01,47.2,29194.0,41.8005,41.8981,41.703,41.8715,29194.0
2022-02-14 12:30:00,47.21,47.41,47.17,47.2,41388.0,41.8804,42.0578,41.8449,41.8715,41388.0
2022-02-14 13:00:00,47.22,47.27,47.0,47.06,47949.0,41.8892,41.9336,41.6941,41.7473,47949.0
2022-02-14 13:30:00,47.03,47.1,46.54,46.54,62653.0,41.7207,41.7828,41.286,41.286,62653.0
2022-02-14 14:00:00,46.5,46.99,46.47,46.91,75144.0,41.2505,41.6852,41.2239,41.6142,75144.0
2022-02-14 14:30:00,46.86,47.04,46.66,47.0,64850.0,41.5699,41.7296,41.3925,41.6941,64850.0
2022-02-14 15:00:00,46.99,47.01,46.59,46.88,103800.0,41.6852,41.703,41.3304,41.5876,103800.0
2022-02-14 15:30:00,46.88,46.97,46.65,46.74,298607.0,41.5876,41.6675,41.3836,41.4634,298607.0
2022-02-15 09:30:00,47.97,48.24,47.59,47.78,122741.0,42.5546,42.7941,42.2175,42.386,122741.0
2022-02-15 10:00:00,47.79,47.85,47.45,47.59,70691.0,42.3949,42.4481,42.0933,42.2175,70691.0
2022-02-15 10:30:00,47.61,48.05,47.51,47.84,144933.0,42.2352,42.6255,42.1465,42.4393,144933.0
2022-02-15 11:00:00,47.84,47.95,47.79,47.81,54133.0,42.4393,42.5368,42.3949,42.4126,54133.0
2022-02-15 11:30:00,47.82,48.01,47.73,47.93,159108.0,42.4215,42.5901,42.3417,42.5191,159108.0
2022-02-15 12:00:00,47.93,47.95,47.58,47.72,80190.0,42.5191,42.5368,42.2086,42.3328,80190.0
2022-02-15 12:30:00,47.7,47.76,47.4,47.59,91638.0,42.3151,42.3683,42.0489,42.2175,91638.0
2022-02-15 13:00:00,47.59,47.85,47.55,47.82,95092.0,42.2175,42.4481,42.182,42.4215,95092.0
2022-02-15 13:30:00,47.83,48.01,47.81,48.0,88128.0,42.4304,42.5901,42.4126,42.5812,88128.0
2022-02-15 14:00:00,48.0,48.23,47.92,48.12,44170.0,42.5812,42.7852,42.5102,42.6876,44170.0
2022-02-15 14:30:00,48.1,48.19,48.01,48.11,33921.0,42.6699,42.7497,42.5901,42.6788,33921.0
2022-02-15 15:00:00,48.15,48.23,47.96,48.1,62486.0,42.7143,42.7852,42.5457,42.6699,62486.0
2022-02-15 15:30:00,48.11,48.34,47.89,48.28,204310.0,42.6788,42.8828,42.4836,42.8296,204310.0
2022-02-16 09:30:00,47.91,48.1,47.36,47.43,81426.0,42.5014,42.6699,42.0134,42.0755,81426.0
2022-02-16 10:00:00,47.42,47.97,47.36,47.93,45822.0,42.0667,42.5546,42.0134,42.5191,45822.0
2022-02-16 10:30:00,47.91,48.16,47.9,48.04,25305.0,42.5014,42.7231,42.4925,42.6167,25305.0
2022-02-16 11:00:00,48.05,48.1,47.94,48.04,33987.0,42.6255,42.6699,42.528,42.6167,33987.0
2022-02-16 11:30:00,48.01,48.04,47.79,47.85,38333.0,42.5901,42.6167,42.3949,42.4481,38333.0
2022-02-16 12:00:00,47.86,47.91,47.7,47.75,14540.0,42.457,42.5014,42.3151,42.3594,14540.0
2022-02-16 12:30:00,47.73,47.78,47.56,47.62,26597.0,42.3417,42.386,42.1909,42.2441,26597.0
2022-02-16 13:00:00,47.64,47.74,47.54,47.66,23898.0,42.2618,42.3505,42.1731,42.2796,23898.0
2022-02-16 13:30:00,47.66,47.66,47.38,47.45,31370.0,42.2796,42.2796,42.0312,42.0933,31370.0
2022-02-16 14:00:00,47.54,47.88,47.4,47.86,22782.0,42.1731,42.4747,42.0489,42.457,22782.0
2022-02-16 14:30:00,47.88,48.09,47.85,47.97,81563.0,42.4747,42.661,42.4481,42.5546,81563.0
2022-02-16 15:00:00,47.99,48.03,47.76,47.85,136941.0,42.5723,42.6078,42.3683,42.4481,136941.0
2022-02-16 15:30:00,47.86,48.0,47.72,47.89,181432.0,42.457,42.5812,42.3328,42.4836,181432.0
2022-02-17 09:30:00,47.37,47.76,46.87,46.9,38733.0,42.0223,42.3683,41.5788,41.6054,38733.0
2022-02-17 10:00:00,46.87,46.97,46.62,46.65,66172.0,41.5788,41.6675,41.357,41.3836,66172.0
2022-02-17 10:30:00,46.65,46.87,46.6,46.81,48688.0,41.3836,41.5788,41.3392,41.5255,48688.0
2022-02-17 11:00:00,46.8,46.87,46.68,46.83,35837.0,41.5167,41.5788,41.4102,41.5433,35837.0
2022-02-17 11:30:00,46.82,46.9,46.64,46.65,24592.0,41.5344,41.6054,41.3747,41.3836,24592.0
2022-02-17 12:00:00,46.65,46.73,46.53,46.69,31184.0,41.3836,41.4546,41.2771,41.4191,31184.0
2022-02-17 12:30:00,46.68,46.73,46.55,46.61,24816.0,41.4102,41.4546,41.2949,41.3481,24816.0
2022-02-17 13:00:00,46.62,46.64,46.31,46.37,23772.0,41.357,41.3747,41.082,41.1352,23772.0
2022-02-17 13:30:00,46.36,46.46,46.28,46.31,26297.0,41.1263,41.215,41.0554,41.082,26297.0
2022-02-17 14:00:00,46.3,46.3,45.96,46.0,71904.0,41.0731,41.0731,40.7715,40.807,71904.0
2022-02-17 14:30:00,46.01,46.05,45.84,45.86,96098.0,40.8158,40.8513,40.665,40.6828,96098.0
2022-02-17 15:00:00,45.86,45.86,45.71,45.73,69883.0,40.6828,40.6828,40.5497,40.5675,69883.0
2022-02-17 15:30:00,45.73,45.82,45.37,45.59,289424.0,40.5675,40.6473,40.2481,40.4433,289424.0
2022-02-18 09:30:00,45.67,45.99,45.38,45.92,73507.0,40.5142,40.7981,40.257,40.736,73507.0
2022-02-18 10:00:00,45.85,45.91,45.36,45.47,175226.0,40.6739,40.7271,40.2392,40.3368,175226.0
2022-02-18 10:30:00,45.44,45.44,45.16,45.25,123736.0,40.3102,40.3102,40.0618,40.1416,123736.0
2022-02-18 11:00:00,45.25,45.44,44.98,45.34,89005.0,40.1416,40.3102,39.9021,40.2215,89005.0
2022-02-18 11:30:00,45.34,45.56,45.28,45.45,107218.0,40.2215,40.4166,40.1683,40.3191,107218.0
2022-02-18 12:00:00,45.47,45.86,45.37,45.64,82594.0,40.3368,40.6828,40.2481,40.4876,82594.0
2022-02-18 12:30:00,45.59,45.71,45.31,45.39,47795.0,40.4433,40.5497,40.1949,40.2658,47795.0
2022-02-18 13:00:00,45.4,45.41,45.18,45.34,95192.0,40.2747,40.2836,40.0795,40.2215,95192.0
2022-02-18 13:30:00,45.33,45.74,45.28,45.72,97126.0,40.2126,40.5763,40.1683,40.5586,97126.0
2022-02-18 14:00:00,45.69,46.04,45.68,46.01,98741.0,40.532,40.8425,40.5231,40.8158,98741.0
2022-02-18 14:30:00,46.01,46.12,45.8,46.02,97365.0,40.8158,40.9134,40.6296,40.8247,97365.0
2022-02-18 15:00:00,46.04,46.11,45.6,45.63,85590.0,40.8425,40.9046,40.4521,40.4787,85590.0
2022-02-18 15:30:00,45.59,45.72,45.37,45.71,426442.0,40.4433,40.5586,40.2481,40.5497,426442.0
2022-02-22 09:30:00,45.3,45.75,44.86,45.49,175819.0,40.186,40.5852,39.7957,40.3545,175819.0
2022-02-22 10:00:00,45.47,45.59,45.12,45.46,165853.0,40.3368,40.4433,40.0263,40.3279,165853.0
2022-02-22 10:30:00,45.48,45.48,44.78,44.85,167983.0,40.3457,40.3457,39.7247,39.7868,167983.0
2022-02-22 11:00:00,44.82,45.06,44.76,44.92,79862.0,39.7602,39.9731,39.707,39.8489,79862.0
2022-02-22 11:30:00,44.9,45.07,44.65,44.74,63420.0,39.8312,39.982,39.6094,39.6892,63420.0
2022-02-22 12:00:00,44.76,44.94,44.65,44.72,43997.0,39.707,39.8666,39.6094,39.6715,43997.0
2022-02-22 12:30:00,44.71,44.81,44.51,44.62,42583.0,39.6626,39.7513,39.4852,39.5828,42583.0
2022-02-22 13:00:00,44.64,44.69,44.37,44.45,77938.0,39.6005,39.6449,39.361,39.432,77938.0
2022-02-22 13:30:00,44.47,44.58,44.06,44.12,116348.0,39.4497,39.5473,39.086,39.1392,116348.0
2022-02-22 14:00:00,44.13,44.58,44.01,44.58,96643.0,39.1481,39.5473,39.0416,39.5473,96643.0
2022-02-22 14:30:00,44.57,44.95,44.29,44.83,77776.0,39.5384,39.8755,39.29,39.7691,77776.0
2022-02-22 15:00:00,44.84,45.2,44.81,44.93,87950.0,39.7779,40.0973,39.7513,39.8578,87950.0
2022-02-22 15:30:00,44.93,44.94,44.44,44.83,411456.0,39.8578,39.8666,39.4231,39.7691,411456.0
2022-02-23 09:30:00,45.4,46.48,45.36,46.38,197203.0,40.2747,41.2328,40.2392,41.1441,197203.0
2022-02-23 10:00:00,46.39,46.4,45.76,45.79,127802.0,41.1529,41.1618,40.5941,40.6207,127802.0
2022-02-23 10:30:00,45.73,46.13,45.67,45.8,103405.0,40.5675,40.9223,40.5142,40.6296,103405.0
2022-02-23 11:00:00,45.78,45.84,44.96,45.24,153175.0,40.6118,40.665,39.8844,40.1328,153175.0
2022-02-23 11:30:00,45.24,45.51,45.18,45.5,81321.0,40.1328,40.3723,40.0795,40.3634,81321.0
2022-02-23 12:00:00,45.5,45.71,45.4,45.67,77926.0,40.3634,40.5497,40.2747,40.5142,77926.0
2022-02-23 12:30:00,45.66,45.67,45.24,45.28,42667.0,40.5054,40.5142,40.1328,40.1683,42667.0
2022-02-23 13:00:00,45.28,45.29,44.97,45.05,92065.0,40.1683,40.1771,39.8933,39.9642,92065.0
2022-02-23 13:30:00,45.08,45.31,44.97,45.2,66196.0,39.9908,40.1949,39.8933,40.0973,66196.0
2022-02-23 14:00:00,45.19,45.41,45.0,45.04,103191.0,40.0884,40.2836,39.9199,39.9553,103191.0
2022-02-23 14:30:00,45.05,45.07,44.85,44.96,124749.0,39.9642,39.982,39.7868,39.8844,124749.0
2022-02-23 15:00:00,44.97,44.98,44.67,44.93,106706.0,39.8933,39.9021,39.6271,39.8578,106706.0
2022-02-23 15:30:00,44.91,44.96,44.45,44.48,368569.0,39.84,39.8844,39.432,39.4586,368569.0
2022-02-24 09:30:00,42.4,43.17,41.97,43.17,194773.0,37.6134,38.2965,37.2319,38.2965,194773.0
2022-02-24 10:00:00,43.13,43.77,42.78,43.36,151998.0,38.261,38.8287,37.9505,38.465,151998.0
2022-02-24 10:30:00,43.37,43.86,43.0,43.73,97501.0,38.4739,38.9086,38.1456,38.7932,97501.0
2022-02-24 11:00:00,43.74,44.23,43.51,43.88,83182.0,38.8021,39.2368,38.5981,38.9263,83182.0
2022-02-24 11:30:00,43.84,44.07,43.69,43.98,53945.0,38.8908,39.0949,38.7578,39.015,53945.0
2022-02-24 12:00:00,44.01,44.05,43.54,43.75,35118.0,39.0416,39.0771,38.6247,38.811,35118.0
2022-02-24 12:30:00,43.76,44.22,43.6,43.89,83320.0,38.8199,39.2279,38.6779,38.9352,83320.0
2022-02-24 13:00:00,43.86,44.23,43.8,43.92,51866.0,38.9086,39.2368,38.8553,38.9618,51866.0
2022-02-24 13:30:00,43.93,44.45,43.91,44.23,50247.0,38.9707,39.432,38.9529,39.2368,50247.0
2022-02-24 14:00:00,44.24,44.55,44.05,44.49,73775.0,39.2457,39.5207,39.0771,39.4674,73775.0
2022-02-24 14:30:00,44.47,44.94,44.47,44.87,82907.0,39.4497,39.8666,39.4497,39.8045,82907.0
2022-02-24 15:00:00,44.88,45.32,44.83,45.17,127477.0,39.8134,40.2037,39.7691,40.0707,127477.0
2022-02-24 15:30:00,45.18,45.55,45.02,45.35,270268.0,40.0795,40.4078,39.9376,40.2304,270268.0
2022-02-25 09:30:00,45.46,46.39,45.25,45.58,163085.0,40.3279,41.1529,40.1416,40.4344,163085.0
2022-02-25 10:00:00,45.56,45.8,45.17,45.77,138600.0,40.4166,40.6296,40.0707,40.6029,138600.0
2022-02-25 10:30:00,45.79,46.29,45.68,46.17,90944.0,40.6207,41.0642,40.5231,40.9578,90944.0
2022-02-25 11:00:00,46.18,46.26,45.98,46.18,41351.0,40.9667,41.0376,40.7892,40.9667,41351.0
2022-02-25 11:30:00,46.17,46.59,46.08,46.56,69487.0,40.9578,41.3304,40.8779,41.3038,69487.0
2022-02-25 12:00:00,46.55,46.75,46.47,46.73,68305.0,41.2949,41.4723,41.2239,41.4546,68305.0
2022-02-25 12:30:00,46.74,46.76,46.54,46.71,56674.0,41.4634,41.4812,41.286,41.4368,56674.0
2022-02-25 13:00:00,46.72,46.92,46.63,46.83,115816.0,41.4457,41.6231,41.3659,41.5433,115816.0
2022-02-25 13:30:00,46.85,47.04,46.79,46.9,50925.0,41.561,41.7296,41.5078,41.6054,50925.0
2022-02-25 14:00:00,46.84,47.16,46.77,47.1,53427.0,41.5521,41.836,41.49,41.7828,53427.0
2022-02-25 14:30:00,47.11,47.17,46.9,46.97,75043.0,41.7917,41.8449,41.6054,41.6675,75043.0
2022-02-25 15:00:00,46.95,47.06,46.83,46.96,56104.0,41.6497,41.7473,41.5433,41.6586,56104.0
2022-02-25 15:30:00,46.96,47.27,46.83,47.13,211988.0,41.6586,41.9336,41.5433,41.8094,211988.0
2022-02-28 09:30:00,46.2,47.24,46.2,47.2,86791.0,40.9844,41.907,40.9844,41.8715,86791.0
2022-02-28 10:00:00,47.2,47.27,46.65,46.88,67647.0,41.8715,41.9336,41.3836,41.5876,67647.0
2022-02-28 10:30:00,46.83,47.27,46.83,47.2,51224.0,41.5433,41.9336,41.5433,41.8715,51224.0
2022-02-28 11:00:00,47.2,47.49,47.03,47.49,38134.0,41.8715,42.1288,41.7207,42.1288,38134.0
2022-02-28 11:30:00,47.47,47.58,47.28,47.38,81236.0,42.111,42.2086,41.9425,42.0312,81236.0
2022-02-28 12:00:00,47.39,47.47,46.97,47.11,47242.0,42.0401,42.111,41.6675,41.7917,47242.0
2022-02-28 12:30:00,47.1,47.17,46.75,47.0,48725.0,41.7828,41.8449,41.4723,41.6941,48725.0
2022-02-28 13:00:00,47.0,47.19,46.75,46.92,50718.0,41.6941,41.8626,41.4723,41.6231,50718.0
2022-02-28 13:30:00,46.89,47.07,46.81,46.95,41886.0,41.5965,41.7562,41.5255,41.6497,41886.0
2022-02-28 14:00:00,46.94,46.95,46.46,46.49,38321.0,41.6409,41.6497,41.215,41.2417,38321.0
2022-02-28 14:30:00,46.5,46.82,46.4,46.71,36921.0,41.2505,41.5344,41.1618,41.4368,36921.0
2022-02-28 15:00:00,46.71,46.71,46.37,46.53,94046.0,41.4368,41.4368,41.1352,41.2771,94046.0
2022-02-28 15:30:00,46.5,46.9,46.25,46.87,344114.0,41.2505,41.6054,41.0288,41.5788,344114.0
2022-03-01 09:30:00,46.83,47.11,46.17,46.23,134166.0,41.5433,41.7917,40.9578,41.011,134166.0
2022-03-01 10:00:00,46.23,46.38,45.85,46.0,53496.0,41.011,41.1441,40.6739,40.807,53496.0
2022-03-01 10:30:00,46.03,46.14,45.54,45.62,62280.0,40.8336,40.9312,40.3989,40.4699,62280.0
2022-03-01 11:00:00,45.61,45.88,45.49,45.64,104653.0,40.461,40.7005,40.3545,40.4876,104653.0
2022-03-01 11:30:00,45.66,45.66,45.1,45.18,53276.0,40.5054,40.5054,40.0086,40.0795,53276.0
2022-03-01 12:00:00,45.15,45.26,44.93,45.25,45357.0,40.0529,40.1505,39.8578,40.1416,45357.0
2022-03-01 12:30:00,45.26,45.44,45.0,45.39,71593.0,40.1505,40.3102,39.9199,40.2658,71593.0
2022-03-01 13:00:00,45.36,45.47,45.0,45.02,35349.0,40.2392,40.3368,39.9199,39.9376,35349.0
2022-03-01 13:30:00,45.03,45.17,44.9,45.09,47681.0,39.9465,40.0707,39.8312,39.9997,47681.0
2022-03-01 14:00:00,45.07,45.5,45.0,45.45,79832.0,39.982,40.3634,39.9199,40.3191,79832.0
2022-03-01 14:30:00,45.44,45.45,45.11,45.13,59944.0,40.3102,40.3191,40.0174,40.0352,59944.0
2022-03-01 15:00:00,45.11,45.45,45.07,45.12,81060.0,40.0174,40.3191,39.982,40.0263,81060.0
2022-03-01 15:30:00,45.04,45.14,44.59,45.07,292623.0,39.9553,40.0441,39.5562,39.982,292623.0
2022-03-02 09:30:00,45.56,46.19,45.38,45.81,71091.0,40.4166,40.9755,40.257,40.6384,71091.0
2022-03-02 10:00:00,45.84,45.94,45.32,45.88,56164.0,40.665,40.7537,40.2037,40.7005,56164.0
2022-03-02 10:30:00,45.85,46.03,45.63,45.83,56996.0,40.6739,40.8336,40.4787,40.6562,56996.0
2022-03-02 11:00:00,45.82,46.42,45.69,46.26,60860.0,40.6473,41.1796,40.532,41.0376,60860.0
2022-03-02 11:30:00,46.29,46.54,46.24,46.54,38013.0,41.0642,41.286,41.0199,41.286,38013.0
2022-03-02 12:00:00,46.52,46.87,46.5,46.84,88230.0,41.2683,41.5788,41.2505,41.5521,88230.0
2022-03-02 12:30:00,46.84,47.08,46.81,47.05,91494.0,41.5521,41.7651,41.5255,41.7384,91494.0
2022-03-02 13:00:00,47.07,47.29,47.06,47.16,64792.0,41.7562,41.9513,41.7473,41.836,64792.0
2022-03-02 13:30:00,47.14,47.33,47.0,47.16,61118.0,41.8183,41.9868,41.6941,41.836,61118.0
2022-03-02 14:00:00,47.16,47.28,47.04,47.16,52080.0,41.836,41.9425,41.7296,41.836,52080.0
2022-03-02 14:30:00,47.15,47.35,47.03,47.05,46046.0,41.8271,42.0046,41.7207,41.7384,46046.0
2022-03-02 15:00:00,47.08,47.36,47.08,47.34,73690.0,41.7651,42.0134,41.7651,41.9957,73690.0
2022-03-02 15:30:00,47.34,47.59,47.31,47.43,272442.0,41.9957,42.2175,41.9691,42.0755,272442.0
2022-03-03 09:30:00,47.7,47.86,47.16,47.51,53892.0,42.3151,42.457,41.836,42.1465,53892.0
2022-03-03 10:00:00,47.51,47.75,46.85,46.92,52745.0,42.1465,42.3594,41.561,41.6231,52745.0
2022-03-03 10:30:00,46.92,46.93,46.02,46.05,181883.0,41.6231,41.632,40.8247,40.8513,181883.0
2022-03-03 11:00:00,46.05,46.42,45.87,46.4,63099.0,40.8513,41.1796,40.6916,41.1618,63099.0
2022-03-03 11:30:00,46.4,46.69,46.32,46.65,91397.0,41.1618,41.4191,41.0908,41.3836,91397.0
2022-03-03 12:00:00,46.63,46.78,46.39,46.42,44851.0,41.3659,41.4989,41.1529,41.1796,44851.0
2022-03-03 12:30:00,46.42,46.92,46.37,46.79,48303.0,41.1796,41.6231,41.1352,41.5078,48303.0
2022-03-03 13:00:00,46.76,46.86,46.7,46.81,28379.0,41.4812,41.5699,41.4279,41.5255,28379.0
2022-03-03 13:30:00,46.81,46.81,46.46,46.47,55369.0,41.5255,41.5255,41.215,41.2239,55369.0
2022-03-03 14:00:00,46.49,46.58,46.27,46.27,100988.0,41.2417,41.3215,41.0465,41.0465,100988.0
2022-03-03 14:30:00,46.29,46.35,45.91,45.96,91438.0,41.0642,41.1175,40.7271,40.7715,91438.0
2022-03-03 15:00:00,45.93,46.08,45.65,46.08,146933.0,40.7449,40.8779,40.4965,40.8779,146933.0
2022-03-03 15:30:00,46.08,46.16,45.78,46.16,313212.0,40.8779,40.9489,40.6118,40.9489,313212.0
2022-03-04 09:30:00,45.35,45.42,44.32,44.69,111168.0,40.2304,40.2925,39.3166,39.6449,111168.0
2022-03-04 10:00:00,44.71,44.8,43.92,44.05,135603.0,39.6626,39.7424,38.9618,39.0771,135603.0
2022-03-04 10:30:00,44.06,44.3,43.73,43.75,106814.0,39.086,39.2989,38.7932,38.811,106814.0
2022-03-04 11:00:00,43.74,43.85,43.6,43.75,104504.0,38.8021,38.8997,38.6779,38.811,104504.0
2022-03-04 11:30:00,43.72,43.77,43.37,43.44,79683.0,38.7844,38.8287,38.4739,38.536,79683.0
2022-03-04 12:00:00,43.43,43.86,43.32,43.77,76930.0,38.5271,38.9086,38.4295,38.8287,76930.0
2022-03-04 12:30:00,43.75,43.75,43.5,43.7,79586.0,38.811,38.811,38.5892,38.7666,79586.0
2022-03-04 13:00:00,43.71,43.88,43.56,43.62,85846.0,38.7755,38.9263,38.6424,38.6957,85846.0
2022-03-04 13:30:00,43.58,43.67,43.23,43.27,63025.0,38.6602,38.74,38.3497,38.3852,63025.0
2022-03-04 14:00:00,43.27,43.48,43.15,43.47,65509.0,38.3852,38.5715,38.2787,38.5626,65509.0
2022-03-04 14:30:00,43.44,43.51,43.08,43.11,104563.0,38.536,38.5981,38.2166,38.2432,104563.0
2022-03-04 15:00:00,43.11,43.43,43.1,43.35,98737.0,38.2432,38.5271,38.2344,38.4561,98737.0
2022-03-04 15:30:00,43.34,43.69,43.17,43.65,370043.0,38.4473,38.7578,38.2965,38.7223,370043.0
2022-03-07 09:30:00,43.54,43.96,42.25,42.26,240362.0,38.6247,38.9973,37.4803,37.4892,240362.0
2022-03-07 10:00:00,42.23,42.57,42.12,42.17,129956.0,37.4626,37.7642,37.365,37.4093,129956.0
2022-03-07 10:30:00,42.15,42.35,41.69,41.94,133495.0,37.3916,37.569,36.9835,37.2053,133495.0
2022-03-07 11:00:00,41.96,42.24,41.82,42.08,85950.0,37.2231,37.4714,37.0989,37.3295,85950.0
2022-03-07 11:30:00,42.06,42.09,41.4,41.46,98288.0,37.3118,37.3384,36.7263,36.7795,98288.0
2022-03-07 12:00:00,41.47,41.52,41.18,41.28,86113.0,36.7884,36.8327,36.5311,36.6198,86113.0
2022-03-07 12:30:00,41.25,41.47,41.11,41.24,103174.0,36.5932,36.7884,36.469,36.5843,103174.0
2022-03-07 13:00:00,41.25,41.46,41.05,41.2,88308.0,36.5932,36.7795,36.4158,36.5489,88308.0
2022-03-07 13:30:00,41.18,41.29,40.77,40.84,76418.0,36.5311,36.6287,36.1674,36.2295,76418.0
2022-03-07 14:00:00,40.85,40.98,40.68,40.7,85623.0,36.2384,36.3537,36.0876,36.1053,85623.0
2022-03-07 14:30:00,40.68,40.73,40.45,40.49,87048.0,36.0876,36.1319,35.8835,35.919,87048.0
2022-03-07 15:00:00,40.51,40.99,40.39,40.96,386373.0,35.9368,36.3626,35.8303,36.3359,386373.0
2022-03-07 15:30:00,40.97,40.99,40.58,40.59,259602.0,36.3448,36.3626,35.9988,36.0077,259602.0
2022-03-08 09:30:00,41.18,41.31,40.11,40.89,539480.0,36.5311,36.6464,35.5819,36.2739,539480.0
2022-03-08 10:00:00,40.85,41.01,40.33,40.36,158124.0,36.2384,36.3803,35.7771,35.8037,158124.0
2022-03-08 10:30:00,40.35,40.55,40.05,40.39,201007.0,35.7948,35.9722,35.5287,35.8303,201007.0
2022-03-08 11:00:00,40.37,40.68,40.27,40.37,113071.0,35.8126,36.0876,35.7238,35.8126,113071.0
2022-03-08 11:30:00,40.36,40.81,40.17,40.7,59505.0,35.8037,36.2029,35.6351,36.1053,59505.0
2022-03-08 12:00:00,40.72,41.88,40.7,41.64,72314.0,36.123,37.1521,36.1053,36.9392,72314.0
2022-03-08 12:30:00,41.61,41.78,41.44,41.62,59902.0,36.9126,37.0634,36.7618,36.9214,59902.0
2022-03-08 13:00:00,41.66,42.02,41.34,41.34,55258.0,36.9569,37.2763,36.673,36.673,55258.0
2022-03-08 13:30:00,41.35,41.35,40.93,41.0,65384.0,36.6819,36.6819,36.3093,36.3714,65384.0
2022-03-08 14:00:00,40.98,41.17,40.73,41.15,52327.0,36.3537,36.5222,36.1319,36.5045,52327.0
2022-03-08 14:30:00,41.12,41.41,40.99,41.32,55419.0,36.4779,36.7351,36.3626,36.6553,55419.0
2022-03-08 15:00:00,41.32,41.61,41.15,41.16,97217.0,36.6553,36.9126,36.5045,36.5134,97217.0
2022-03-08 15:30:00,41.16,41.41,40.96,41.01,343417.0,36.5134,36.7351,36.3359,36.3803,343417.0
2022-03-09 09:30:00,42.85,43.36,42.48,42.79,164081.0,38.0126,38.465,37.6844,37.9594,164081.0
2022-03-09 10:00:00,42.82,43.25,42.74,43.13,82921.0,37.986,38.3674,37.915,38.261,82921.0
2022-03-09 10:30:00,43.17,43.34,43.02,43.29,94871.0,38.2965,38.4473,38.1634,38.4029,94871.0
2022-03-09 11:00:00,43.3,43.31,42.95,43.11,43332.0,38.4118,38.4207,38.1013,38.2432,43332.0
2022-03-09 11:30:00,43.11,43.4,43.11,43.38,75149.0,38.2432,38.5005,38.2432,38.4828,75149.0
2022-03-09 12:00:00,43.37,43.52,43.32,43.34,64660.0,38.4739,38.6069,38.4295,38.4473,64660.0
2022-03-09 12:30:00,43.36,43.81,43.29,43.79,63854.0,38.465,38.8642,38.4029,38.8465,63854.0
2022-03-09 13:00:00,43.81,43.92,43.56,43.84,118601.0,38.8642,38.9618,38.6424,38.8908,118601.0
2022-03-09 13:30:00,43.79,43.79,43.3,43.45,29889.0,38.8465,38.8465,38.4118,38.5448,29889.0
2022-03-09 14:00:00,43.47,43.66,43.4,43.58,87731.0,38.5626,38.7311,38.5005,38.6602,87731.0
2022-03-09 14:30:00,43.62,43.7,43.45,43.53,34465.0,38.6957,38.7666,38.5448,38.6158,34465.0
2022-03-09 15:00:00,43.54,43.72,43.52,43.63,43897.0,38.6247,38.7844,38.6069,38.7045,43897.0
2022-03-09 15:30:00,43.65,43.79,43.27,43.5,271051.0,38.7223,38.8465,38.3852,38.5892,271051.0
2022-03-10 09:30:00,42.52,43.4,42.17,43.2,130861.0,37.7198,38.5005,37.4093,38.3231,130861.0
2022-03-10 10:00:00,43.11,43.49,42.82,43.08,120140.0,38.2432,38.5803,37.986,38.2166,120140.0
2022-03-10 10:30:00,43.03,43.18,42.86,42.96,116058.0,38.1723,38.3053,38.0215,38.1102,116058.0
2022-03-10 11:00:00,42.95,42.96,42.73,42.82,76451.0,38.1013,38.1102,37.9061,37.986,76451.0
2022-03-10 11:30:00,42.84,43.01,42.75,42.81,79437.0,38.0037,38.1545,37.9239,37.9771,79437.0
2022-03-10 12:00:00,42.8,42.93,42.59,42.79,101582.0,37.9682,38.0836,37.7819,37.9594,101582.0
2022-03-10 12:30:00,42.8,42.81,42.52,42.75,65279.0,37.9682,37.9771,37.7198,37.9239,65279.0
2022-03-10 13:00:00,42.76,42.96,42.66,42.96,75457.0,37.9327,38.1102,37.844,38.1102,75457.0
2022-03-10 13:30:00,42.95,43.05,42.8,42.97,78377.0,38.1013,38.19,37.9682,38.119,78377.0
2022-03-10 14:00:00,43.0,43.19,42.98,43.12,95721.0,38.1456,38.3142,38.1279,38.2521,95721.0
2022-03-10 14:30:00,43.13,43.2,42.97,43.04,119122.0,38.261,38.3231,38.119,38.1811,119122.0
2022-03-10 15:00:00,43.04,43.12,42.83,43.0,91368.0,38.1811,38.2521,37.9948,38.1456,91368.0
2022-03-10 15:30:00,43.0,43.01,42.71,42.75,509993.0,38.1456,38.1545,37.8884,37.9239,509993.0
2022-03-11 09:30:00,43.32,43.92,42.78,42.91,125633.0,38.4295,38.9618,37.9505,38.0658,125633.0
2022-03-11 10:00:00,42.93,43.16,42.69,43.13,139795.0,38.0836,38.2876,37.8706,38.261,139795.0
2022-03-11 10:30:00,43.12,43.34,42.96,43.34,112866.0,38.2521,38.4473,38.1102,38.4473,112866.0
2022-03-11 11:00:00,43.34,43.34,42.96,42.97,82321.0,38.4473,38.4473,38.1102,38.119,82321.0
2022-03-11 11:30:00,42.97,43.24,42.87,43.21,76869.0,38.119,38.3586,38.0303,38.3319,76869.0
2022-03-11 12:00:00,43.22,43.24,43.02,43.02,57264.0,38.3408,38.3586,38.1634,38.1634,57264.0
2022-03-11 12:30:00,43.05,43.21,42.94,43.07,75675.0,38.19,38.3319,38.0924,38.2077,75675.0
2022-03-11 13:00:00,43.07,43.24,43.03,43.19,62151.0,38.2077,38.3586,38.1723,38.3142,62151.0
2022-03-11 13:30:00,43.19,43.27,43.07,43.07,80886.0,38.3142,38.3852,38.2077,38.2077,80886.0
2022-03-11 14:00:00,43.06,43.29,43.06,43.27,73749.0,38.1989,38.4029,38.1989,38.3852,73749.0
2022-03-11 14:30:00,43.29,43.29,42.93,42.95,143129.0,38.4029,38.4029,38.0836,38.1013,143129.0
2022-03-11 15:00:00,42.94,42.94,42.7,42.73,92975.0,38.0924,38.0924,37.8795,37.9061,92975.0
2022-03-11 15:30:00,42.72,42.72,42.4,42.46,254981.0,37.8973,37.8973,37.6134,37.6666,254981.0
2022-03-14 09:30:00,42.72,43.71,42.54,43.36,192322.0,37.8973,38.7755,37.7376,38.465,192322.0
2022-03-14 10:00:00,43.33,43.66,43.09,43.12,108020.0,38.4384,38.7311,38.2255,38.2521,108020.0
2022-03-14 10:30:00,43.09,43.09,42.64,42.82,90223.0,38.2255,38.2255,37.8263,37.986,90223.0
2022-03-14 11:00:00,42.85,42.86,42.39,42.39,71236.0,38.0126,38.0215,37.6045,37.6045,71236.0
2022-03-14 11:30:00,42.4,42.48,41.94,42.07,75200.0,37.6134,37.6844,37.2053,37.3206,75200.0
2022-03-14 12:00:00,42.02,42.13,41.96,42.13,113515.0,37.2763,37.3739,37.2231,37.3739,113515.0
2022-03-14 12:30:00,42.15,42.17,41.77,41.77,45068.0,37.3916,37.4093,37.0545,37.0545,45068.0
2022-03-14 13:00:00,41.8,41.84,41.62,41.66,60334.0,37.0811,37.1166,36.9214,36.9569,60334.0
2022-03-14 13:30:00,41.68,41.78,41.55,41.65,76377.0,36.9747,37.0634,36.8593,36.9481,76377.0
2022-03-14 14:00:00,41.65,41.77,41.57,41.58,112088.0,36.9481,37.0545,36.8771,36.886,112088.0
2022-03-14 14:30:00,41.58,41.83,41.48,41.72,90863.0,36.886,37.1077,36.7972,37.0102,90863.0
2022-03-14 15:00:00,41.72,41.95,41.72,41.75,86208.0,37.0102,37.2142,37.0102,37.0368,86208.0
2022-03-14 15:30:00,41.75,41.89,41.57,41.77,261235.0,37.0368,37.161,36.8771,37.0545,261235.0
2022-03-15 09:30:00,42.0,43.09,41.78,43.01,167254.0,37.2585,38.2255,37.0634,38.1545,167254.0
2022-03-15 10:00:00,42.99,43.44,42.89,43.44,169124.0,38.1368,38.536,38.0481,38.536,169124.0
2022-03-15 10:30:00,43.48,43.48,43.15,43.29,72353.0,38.5715,38.5715,38.2787,38.4029,72353.0
2022-03-15 11:00:00,43.29,43.33,42.8,43.01,123613.0,38.4029,38.4384,37.9682,38.1545,123613.0
2022-03-15 11:30:00,43.01,43.03,42.51,42.62,103458.0,38.1545,38.1723,37.711,37.8085,103458.0
2022-03-15 12:00:00,42.62,42.62,42.41,42.54,73609.0,37.8085,37.8085,37.6223,37.7376,73609.0
2022-03-15 12:30:00,42.53,42.6,42.36,42.52,46164.0,37.7287,37.7908,37.5779,37.7198,46164.0
2022-03-15 13:00:00,42.53,42.65,42.36,42.44,33386.0,37.7287,37.8352,37.5779,37.6489,33386.0
2022-03-15 13:30:00,42.42,42.76,42.4,42.75,62640.0,37.6311,37.9327,37.6134,37.9239,62640.0
2022-03-15 14:00:00,42.74,42.86,42.48,42.7,57123.0,37.915,38.0215,37.6844,37.8795,57123.0
2022-03-15 14:30:00,42.69,42.96,42.57,42.94,54132.0,37.8706,38.1102,37.7642,38.0924,54132.0
2022-03-15 15:00:00,42.93,43.06,42.87,43.02,46397.0,38.0836,38.1989,38.0303,38.1634,46397.0
2022-03-15 15:30:00,43.03,43.18,42.99,43.1,221419.0,38.1723,38.3053,38.1368,38.2344,221419.0
2022-03-16 09:30:00,44.07,44.97,43.84,44.87,91097.0,39.0949,39.8933,38.8908,39.8045,91097.0
2022-03-16 10:00:00,44.86,45.65,44.71,45.58,94362.0,39.7957,40.4965,39.6626,40.4344,94362.0
2022-03-16 10:30:00,45.61,45.91,45.36,45.48,84989.0,40.461,40.7271,40.2392,40.3457,84989.0
2022-03-16 11:00:00,45.48,45.6,45.16,45.31,56597.0,40.3457,40.4521,40.0618,40.1949,56597.0
2022-03-16 11:30:00,45.33,45.61,45.23,45.59,73911.0,40.2126,40.461,40.1239,40.4433,73911.0
2022-03-16 12:00:00,45.6,45.68,45.29,45.4,47360.0,40.4521,40.5231,40.1771,40.2747,47360.0
2022-03-16 12:30:00,45.38,45.43,45.12,45.18,53443.0,40.257,40.3013,40.0263,40.0795,53443.0
2022-03-16 13:00:00,45.19,45.25,44.7,44.83,43312.0,40.0884,40.1416,39.6537,39.7691,43312.0
2022-03-16 13:30:00,44.85,44.95,44.76,44.79,42295.0,39.7868,39.8755,39.707,39.7336,42295.0
2022-03-16 14:00:00,44.78,44.83,44.09,44.13,118110.0,39.7247,39.7691,39.1126,39.1481,118110.0
2022-03-16 14:30:00,44.1,45.15,43.88,44.96,111620.0,39.1215,40.0529,38.9263,39.8844,111620.0
2022-03-16 15:00:00,44.97,45.13,44.51,45.12,117024.0,39.8933,40.0352,39.4852,40.0263,117024.0
2022-03-16 15:30:00,45.15,45.5,45.07,45.48,223851.0,40.0529,40.3634,39.982,40.3457,223851.0
2022-03-17 09:30:00,45.27,46.07,45.17,46.01,92396.0,40.1594,40.8691,40.0707,40.8158,92396.0
2022-03-17 10:00:00,45.98,45.98,45.59,45.87,65637.0,40.7892,40.7892,40.4433,40.6916,65637.0
2022-03-17 10:30:00,45.87,45.89,45.51,45.58,62079.0,40.6916,40.7094,40.3723,40.4344,62079.0
2022-03-17 11:00:00,45.58,45.72,45.43,45.65,60325.0,40.4344,40.5586,40.3013,40.4965,60325.0
2022-03-17 11:30:00,45.64,45.76,45.42,45.61,44882.0,40.4876,40.5941,40.2925,40.461,44882.0
2022-03-17 12:00:00,45.62,45.96,45.62,45.95,39686.0,40.4699,40.7715,40.4699,40.7626,39686.0
2022-03-17 12:30:00,45.96,46.29,45.91,46.23,139784.0,40.7715,41.0642,40.7271,41.011,139784.0
2022-03-17 13:00:00,46.23,46.46,46.12,46.39,194771.0,41.011,41.215,40.9134,41.1529,194771.0
2022-03-17 13:30:00,46.42,46.72,46.41,46.7,67772.0,41.1796,41.4457,41.1707,41.4279,67772.0
2022-03-17 14:00:00,46.71,46.97,46.68,46.78,108334.0,41.4368,41.6675,41.4102,41.4989,108334.0
2022-03-17 14:30:00,46.79,47.09,46.78,47.05,76858.0,41.5078,41.7739,41.4989,41.7384,76858.0
2022-03-17 15:00:00,47.06,47.09,46.86,47.01,73425.0,41.7473,41.7739,41.5699,41.703,73425.0
2022-03-17 15:30:00,47.02,47.28,47.01,47.13,275980.0,41.7118,41.9425,41.703,41.8094,275980.0
2022-03-18 09:30:00,46.72,47.39,46.52,47.06,243877.0,41.4457,42.0401,41.2683,41.7473,243877.0
2022-03-18 10:00:00,47.06,47.69,46.98,47.43,115385.0,41.7473,42.3062,41.6763,42.0755,115385.0
2022-03-18 10:30:00,47.48,47.49,46.61,46.63,76141.0,42.1199,42.1288,41.3481,41.3659,76141.0
2022-03-18 11:00:00,46.67,46.84,46.23,46.33,80103.0,41.4013,41.5521,41.011,41.0997,80103.0
2022-03-18 11:30:00,46.34,46.64,46.3,46.56,92399.0,41.1086,41.3747,41.0731,41.3038,92399.0
2022-03-18 12:00:00,46.59,47.23,46.52,47.22,38411.0,41.3304,41.8981,41.2683,41.8892,38411.0
2022-03-18 12:30:00,47.24,47.53,47.19,47.51,43081.0,41.907,42.1642,41.8626,42.1465,43081.0
2022-03-18 13:00:00,47.55,47.82,47.54,47.78,46418.0,42.182,42.4215,42.1731,42.386,46418.0
2022-03-18 13:30:00,47.77,47.89,47.69,47.73,72864.0,42.3772,42.4836,42.3062,42.3417,72864.0
2022-03-18 14:00:00,47.69,47.83,47.62,47.7,43854.0,42.3062,42.4304,42.2441,42.3151,43854.0
2022-03-18 14:30:00,47.68,47.79,47.58,47.71,48016.0,42.2973,42.3949,42.2086,42.3239,48016.0
2022-03-18 15:00:00,47.7,47.83,47.6,47.63,77298.0,42.3151,42.4304,42.2263,42.253,77298.0
2022-03-18 15:30:00,47.63,47.71,47.29,47.3,382284.0,42.253,42.3239,41.9513,41.9602,382284.0
2022-03-21 09:30:00,47.27,47.87,46.78,46.88,74546.0,41.9336,42.4659,41.4989,41.5876,74546.0
2022-03-21 10:00:00,46.89,46.92,46.49,46.58,49116.0,41.5965,41.6231,41.2417,41.3215,49116.0
2022-03-21 10:30:00,46.58,46.75,46.52,46.69,42023.0,41.3215,41.4723,41.2683,41.4191,42023.0
2022-03-21 11:00:00,46.67,46.8,46.52,46.71,54106.0,41.4013,41.5167,41.2683,41.4368,54106.0
2022-03-21 11:30:00,46.69,46.77,46.5,46.63,69658.0,41.4191,41.49,41.2505,41.3659,69658.0
2022-03-21 12:00:00,46.61,46.87,46.55,46.85,46546.0,41.3481,41.5788,41.2949,41.561,46546.0
2022-03-21 12:30:00,46.82,46.82,46.13,46.16,111698.0,41.5344,41.5344,40.9223,40.9489,111698.0
2022-03-21 13:00:00,46.12,46.21,45.92,46.03,52516.0,40.9134,40.9933,40.736,40.8336,52516.0
2022-03-21 13:30:00,46.02,46.19,45.99,46.19,36818.0,40.8247,40.9755,40.7981,40.9755,36818.0
2022-03-21 14:00:00,46.2,46.46,46.11,46.46,35219.0,40.9844,41.215,40.9046,41.215,35219.0
2022-03-21 14:30:00,46.46,46.46,45.95,45.97,100479.0,41.215,41.215,40.7626,40.7804,100479.0
2022-03-21 15:00:00,45.97,46.47,45.92,46.44,45219.0,40.7804,41.2239,40.736,41.1973,45219.0
2022-03-21 15:30:00,46.45,46.47,46.14,46.47,157238.0,41.2062,41.2239,40.9312,41.2239,157238.0
2022-03-22 09:30:00,46.61,47.38,46.61,47.07,82178.0,41.3481,42.0312,41.3481,41.7562,82178.0
2022-03-22 10:00:00,47.08,47.5,47.07,47.44,37135.0,41.7651,42.1376,41.7562,42.0844,37135.0
2022-03-22 10:30:00,47.47,47.61,47.41,47.48,39384.0,42.111,42.2352,42.0578,42.1199,39384.0
2022-03-22 11:00:00,47.5,47.53,47.32,47.4,37719.0,42.1376,42.1642,41.978,42.0489,37719.0
2022-03-22 11:30:00,47.42,47.47,47.23,47.24,37997.0,42.0667,42.111,41.8981,41.907,37997.0
2022-03-22 12:00:00,47.26,47.41,47.0,47.07,30601.0,41.9247,42.0578,41.6941,41.7562,30601.0
2022-03-22 12:30:00,47.05,47.24,46.97,47.21,20954.0,41.7384,41.907,41.6675,41.8804,20954.0
2022-03-22 13:00:00,47.19,47.38,47.19,47.33,21866.0,41.8626,42.0312,41.8626,41.9868,21866.0
2022-03-22 13:30:00,47.34,47.41,47.26,47.41,15396.0,41.9957,42.0578,41.9247,42.0578,15396.0
2022-03-22 14:00:00,47.44,47.48,47.26,47.32,26627.0,42.0844,42.1199,41.9247,41.978,26627.0
2022-03-22 14:30:00,47.32,47.34,47.15,47.21,24144.0,41.978,41.9957,41.8271,41.8804,24144.0
2022-03-22 15:00:00,47.2,47.23,47.04,47.05,70300.0,41.8715,41.8981,41.7296,41.7384,70300.0
2022-03-22 15:30:00,47.05,47.17,46.83,46.91,265744.0,41.7384,41.8449,41.5433,41.6142,265744.0
2022-03-23 09:30:00,46.34,46.66,46.2,46.41,85595.0,41.1086,41.3925,40.9844,41.1707,85595.0
2022-03-23 10:00:00,46.36,46.64,46.26,46.46,240515.0,41.1263,41.3747,41.0376,41.215,240515.0
2022-03-23 10:30:00,46.52,46.77,46.46,46.68,157778.0,41.2683,41.49,41.215,41.4102,157778.0
2022-03-23 11:00:00,46.7,47.2,46.66,47.18,56828.0,41.4279,41.8715,41.3925,41.8538,56828.0
2022-03-23 11:30:00,47.18,47.38,47.08,47.18,64519.0,41.8538,42.0312,41.7651,41.8538,64519.0
2022-03-23 12:00:00,47.17,47.27,46.82,47.04,64829.0,41.8449,41.9336,41.5344,41.7296,64829.0
2022-03-23 12:30:00,47.06,47.12,46.82,46.97,29042.0,41.7473,41.8005,41.5344,41.6675,29042.0
2022-03-23 13:00:00,46.96,46.98,46.65,46.65,22149.0,41.6586,41.6763,41.3836,41.3836,22149.0
2022-03-23 13:30:00,46.64,46.74,46.53,46.58,35597.0,41.3747,41.4634,41.2771,41.3215,35597.0
2022-03-23 14:00:00,46.59,46.63,46.32,46.6,36817.0,41.3304,41.3659,41.0908,41.3392,36817.0
2022-03-23 14:30:00,46.59,46.67,46.39,46.45,48361.0,41.3304,41.4013,41.1529,41.2062,48361.0
2022-03-23 15:00:00,46.4,46.55,46.29,46.53,73624.0,41.1618,41.2949,41.0642,41.2771,73624.0
2022-03-23 15:30:00,46.5,46.57,46.12,46.16,126947.0,41.2505,41.3126,40.9134,40.9489,126947.0
2022-03-24 09:30:00,46.42,46.57,46.02,46.33,47228.0,41.1796,41.3126,40.8247,41.0997,47228.0
2022-03-24 10:00:00,46.32,46.66,46.19,46.4,85202.0,41.0908,41.3925,40.9755,41.1618,85202.0
2022-03-24 10:30:00,46.39,46.66,46.36,46.65,34293.0,41.1529,41.3925,41.1263,41.3836,34293.0
2022-03-24 11:00:00,46.63,46.82,46.57,46.77,27957.0,41.3659,41.5344,41.3126,41.49,27957.0
2022-03-24 11:30:00,46.78,47.02,46.78,46.9,29261.0,41.4989,41.7118,41.4989,41.6054,29261.0
2022-03-24 12:00:00,46.87,46.88,46.64,46.76,20609.0,41.5788,41.5876,41.3747,41.4812,20609.0
2022-03-24 12:30:00,46.76,46.84,46.66,46.7,24742.0,41.4812,41.5521,41.3925,41.4279,24742.0
2022-03-24 13:00:00,46.7,46.79,46.58,46.64,46169.0,41.4279,41.5078,41.3215,41.3747,46169.0
2022-03-24 13:30:00,46.65,46.7,46.5,46.65,22328.0,41.3836,41.4279,41.2505,41.3836,22328.0
2022-03-24 14:00:00,46.65,46.77,46.31,46.44,38259.0,41.3836,41.49,41.082,41.1973,38259.0
2022-03-24 14:30:00,46.45,46.48,46.31,46.34,35701.0,41.2062,41.2328,41.082,41.1086,35701.0
2022-03-24 15:00:00,46.31,46.36,46.17,46.33,55118.0,41.082,41.1263,40.9578,41.0997,55118.0
2022-03-24 15:30:00,46.33,46.62,46.3,46.61,179362.0,41.0997,41.357,41.0731,41.3481,179362.0
2022-03-25 09:30:00,46.74,46.96,46.39,46.47,41672.0,41.4634,41.6586,41.1529,41.2239,41672.0
2022-03-25 10:00:00,46.55,46.65,46.34,46.6,55783.0,41.2949,41.3836,41.1086,41.3392,55783.0
2022-03-25 10:30:00,46.62,46.81,46.6,46.75,18943.0,41.357,41.5255,41.3392,41.4723,18943.0
2022-03-25 11:00:00,46.75,46.78,46.41,46.55,74005.0,41.4723,41.4989,41.1707,41.2949,74005.0
2022-03-25 11:30:00,46.53,46.75,46.52,46.65,56572.0,41.2771,41.4723,41.2683,41.3836,56572.0
2022-03-25 12:00:00,46.64,46.77,46.58,46.62,27284.0,41.3747,41.49,41.3215,41.357,27284.0
2022-03-25 12:30:00,46.61,46.73,46.55,46.62,30589.0,41.3481,41.4546,41.2949,41.357,30589.0
2022-03-25 13:00:00,46.61,46.83,46.58,46.65,32668.0,41.3481,41.5433,41.3215,41.3836,32668.0
2022-03-25 13:30:00,46.64,46.71,46.51,46.63,145640.0,41.3747,41.4368,41.2594,41.3659,145640.0
2022-03-25 14:00:00,46.63,46.77,46.59,46.76,27354.0,41.3659,41.49,41.3304,41.4812,27354.0
2022-03-25 14:30:00,46.73,46.75,46.38,46.4,72945.0,41.4546,41.4723,41.1441,41.1618,72945.0
2022-03-25 15:00:00,46.37,46.37,46.07,46.09,93266.0,41.1352,41.1352,40.8691,40.8868,93266.0
2022-03-25 15:30:00,46.07,46.3,46.04,46.27,160260.0,40.8691,41.0731,40.8425,41.0465,160260.0
2022-03-28 09:30:00,46.36,46.51,45.96,46.51,111891.0,41.1263,41.2594,40.7715,41.2594,111891.0
2022-03-28 10:00:00,46.5,46.71,46.25,46.55,67487.0,41.2505,41.4368,41.0288,41.2949,67487.0
2022-03-28 10:30:00,46.5,46.66,46.47,46.47,19032.0,41.2505,41.3925,41.2239,41.2239,19032.0
2022-03-28 11:00:00,46.48,46.48,46.04,46.21,33492.0,41.2328,41.2328,40.8425,40.9933,33492.0
2022-03-28 11:30:00,46.21,46.23,45.54,45.54,24198.0,40.9933,41.011,40.3989,40.3989,24198.0
2022-03-28 12:00:00,45.56,45.74,45.5,45.58,21614.0,40.4166,40.5763,40.3634,40.4344,21614.0
2022-03-28 12:30:00,45.65,45.87,45.63,45.82,20028.0,40.4965,40.6916,40.4787,40.6473,20028.0
2022-03-28 13:00:00,45.89,46.01,45.76,45.98,25373.0,40.7094,40.8158,40.5941,40.7892,25373.0
2022-03-28 13:30:00,46.01,46.13,46.01,46.12,30874.0,40.8158,40.9223,40.8158,40.9134,30874.0
2022-03-28 14:00:00,46.12,46.19,46.07,46.16,21744.0,40.9134,40.9755,40.8691,40.9489,21744.0
2022-03-28 14:30:00,46.18,46.47,46.09,46.46,33435.0,40.9667,41.2239,40.8868,41.215,33435.0
2022-03-28 15:00:00,46.45,46.47,46.33,46.46,34245.0,41.2062,41.2239,41.0997,41.215,34245.0
2022-03-28 15:30:00,46.45,46.58,46.41,46.58,84137.0,41.2062,41.3215,41.1707,41.3215,84137.0
2022-03-29 09:30:00,47.37,48.11,47.24,47.5,133772.0,42.0223,42.6788,41.907,42.1376,133772.0
2022-03-29 10:00:00,47.48,47.69,47.18,47.65,87767.0,42.1199,42.3062,41.8538,42.2707,87767.0
2022-03-29 10:30:00,47.7,48.0,47.58,47.71,63308.0,42.3151,42.5812,42.2086,42.3239,63308.0
2022-03-29 11:00:00,47.71,48.03,47.61,47.89,55928.0,42.3239,42.6078,42.2352,42.4836,55928.0
2022-03-29 11:30:00,47.89,48.03,47.81,47.89,63049.0,42.4836,42.6078,42.4126,42.4836,63049.0
2022-03-29 12:00:00,47.91,47.92,47.76,47.8,45918.0,42.5014,42.5102,42.3683,42.4038,45918.0
2022-03-29 12:30:00,47.8,47.82,47.6,47.66,163114.0,42.4038,42.4215,42.2263,42.2796,163114.0
2022-03-29 13:00:00,47.64,47.77,47.47,47.74,65309.0,42.2618,42.3772,42.111,42.3505,65309.0
2022-03-29 13:30:00,47.75,48.25,47.72,48.06,53106.0,42.3594,42.803,42.3328,42.6344,53106.0
2022-03-29 14:00:00,48.05,48.11,47.96,48.08,40717.0,42.6255,42.6788,42.5457,42.6522,40717.0
2022-03-29 14:30:00,48.07,48.23,48.04,48.15,65804.0,42.6433,42.7852,42.6167,42.7143,65804.0
2022-03-29 15:00:00,48.15,48.25,48.07,48.2,54081.0,42.7143,42.803,42.6433,42.7586,54081.0
2022-03-29 15:30:00,48.2,48.32,47.99,48.08,134342.0,42.7586,42.8651,42.5723,42.6522,134342.0
2022-03-30 09:30:00,47.58,47.94,47.06,47.47,102471.0,42.2086,42.528,41.7473,42.111,102471.0
2022-03-30 10:00:00,47.48,47.76,47.46,47.67,30809.0,42.1199,42.3683,42.1022,42.2884,30809.0
2022-03-30 10:30:00,47.67,47.67,47.27,47.27,39989.0,42.2884,42.2884,41.9336,41.9336,39989.0
2022-03-30 11:00:00,47.31,47.39,47.08,47.19,36035.0,41.9691,42.0401,41.7651,41.8626,36035.0
2022-03-30 11:30:00,47.19,47.46,47.19,47.35,71045.0,41.8626,42.1022,41.8626,42.0046,71045.0
2022-03-30 12:00:00,47.38,47.41,47.21,47.35,17147.0,42.0312,42.0578,41.8804,42.0046,17147.0
2022-03-30 12:30:00,47.36,47.47,47.32,47.44,42894.0,42.0134,42.111,41.978,42.0844,42894.0
2022-03-30 13:00:00,47.45,47.46,47.23,47.26,43407.0,42.0933,42.1022,41.8981,41.9247,43407.0
2022-03-30 13:30:00,47.27,47.34,47.16,47.18,26393.0,41.9336,41.9957,41.836,41.8538,26393.0
2022-03-30 14:00:00,47.2,47.26,46.97,47.09,43888.0,41.8715,41.9247,41.6675,41.7739,43888.0
2022-03-30 14:30:00,47.08,47.09,46.67,46.68,50117.0,41.7651,41.7739,41.4013,41.4102,50117.0
2022-03-30 15:00:00,46.68,46.71,46.4,46.55,83955.0,41.4102,41.4368,41.1618,41.2949,83955.0
2022-03-30 15:30:00,46.54,46.69,46.45,46.69,153573.0,41.286,41.4191,41.2062,41.4191,153573.0
2022-03-31 09:30:00,47.39,49.75,47.0,49.04,774894.0,42.0401,44.1336,41.6941,43.5038,774894.0
2022-03-31 10:00:00,49.04,49.04,48.1,48.72,328113.0,43.5038,43.5038,42.6699,43.2199,328113.0
2022-03-31 10:30:00,48.72,49.39,48.72,49.37,225064.0,43.2199,43.8143,43.2199,43.7965,225064.0
2022-03-31 11:00:00,49.39,49.7,49.28,49.69,383477.0,43.8143,44.0893,43.7167,44.0804,383477.0
2022-03-31 11:30:00,49.71,50.15,49.71,49.84,353595.0,44.0981,44.4885,44.0981,44.2135,353595.0
2022-03-31 12:00:00,49.84,50.4,49.75,49.97,279951.0,44.2135,44.7102,44.1336,44.3288,279951.0
2022-03-31 12:30:00,50.0,50.02,49.31,49.83,554611.0,44.3554,44.3731,43.7433,44.2046,554611.0
2022-03-31 13:00:00,49.83,49.84,49.49,49.73,394434.0,44.2046,44.2135,43.903,44.1159,394434.0
2022-03-31 13:30:00,49.75,49.81,49.31,49.36,177224.0,44.1336,44.1869,43.7433,43.7877,177224.0
2022-03-31 14:00:00,49.34,49.44,49.12,49.12,106909.0,43.7699,43.8586,43.5748,43.5748,106909.0
2022-03-31 14:30:00,49.14,49.4,49.07,49.39,172391.0,43.5925,43.8231,43.5304,43.8143,172391.0
2022-03-31 15:00:00,49.41,49.56,49.39,49.56,148073.0,43.832,43.9651,43.8143,43.9651,148073.0
2022-03-31 15:30:00,49.57,49.58,48.88,48.91,510124.0,43.9739,43.9828,43.3618,43.3885,510124.0
2022-04-01 09:30:00,49.12,49.72,48.75,49.13,186334.0,43.5748,44.107,43.2465,43.5836,186334.0
2022-04-01 10:00:00,49.13,49.26,48.71,48.78,87838.0,43.5836,43.6989,43.211,43.2731,87838.0
2022-04-01 10:30:00,48.76,49.21,48.72,49.13,98657.0,43.2554,43.6546,43.2199,43.5836,98657.0
2022-04-01 11:00:00,49.13,49.2,48.93,49.03,53771.0,43.5836,43.6457,43.4062,43.4949,53771.0
2022-04-01 11:30:00,49.05,49.13,48.81,48.97,60664.0,43.5127,43.5836,43.2997,43.4417,60664.0
2022-04-01 12:00:00,48.97,48.97,48.77,48.93,51392.0,43.4417,43.4417,43.2643,43.4062,51392.0
2022-04-01 12:30:00,48.91,48.91,48.55,48.59,49563.0,43.3885,43.3885,43.0691,43.1046,49563.0
2022-04-01 13:00:00,48.55,48.6,48.37,48.58,47374.0,43.0691,43.1135,42.9094,43.0957,47374.0
2022-04-01 13:30:00,48.56,48.96,48.56,48.9,102247.0,43.078,43.4328,43.078,43.3796,102247.0
2022-04-01 14:00:00,48.9,49.28,48.84,49.28,98759.0,43.3796,43.7167,43.3264,43.7167,98759.0
2022-04-01 14:30:00,49.29,49.36,49.09,49.29,127286.0,43.7256,43.7877,43.5481,43.7256,127286.0
2022-04-01 15:00:00,49.29,49.41,49.06,49.18,89084.0,43.7256,43.832,43.5215,43.628,89084.0
2022-04-01 15:30:00,49.17,49.54,49.03,49.43,243945.0,43.6191,43.9473,43.4949,43.8498,243945.0
2022-04-04 09:30:00,49.42,50.09,49.31,49.96,92347.0,43.8409,44.4352,43.7433,44.3199,92347.0
2022-04-04 10:00:00,49.99,50.0,49.5,49.65,67677.0,44.3465,44.3554,43.9119,44.0449,67677.0
2022-04-04 10:30:00,49.67,49.67,49.31,49.31,69986.0,44.0627,44.0627,43.7433,43.7433,69986.0
2022-04-04 11:00:00,49.34,49.52,49.11,49.15,67791.0,43.7699,43.9296,43.5659,43.6014,67791.0
2022-04-04 11:30:00,49.15,49.29,49.11,49.25,37915.0,43.6014,43.7256,43.5659,43.6901,37915.0
2022-04-04 12:00:00,49.25,49.28,49.15,49.23,47575.0,43.6901,43.7167,43.6014,43.6723,47575.0
2022-04-04 12:30:00,49.23,49.24,49.07,49.1,36434.0,43.6723,43.6812,43.5304,43.557,36434.0
2022-04-04 13:00:00,49.09,49.11,48.97,49.0,40298.0,43.5481,43.5659,43.4417,43.4683,40298.0
2022-04-04 13:30:00,48.97,49.29,48.95,49.26,38170.0,43.4417,43.7256,43.4239,43.6989,38170.0
2022-04-04 14:00:00,49.26,49.33,49.17,49.3,62818.0,43.6989,43.761,43.6191,43.7344,62818.0
2022-04-04 14:30:00,49.29,49.57,49.23,49.48,64429.0,43.7256,43.9739,43.6723,43.8941,64429.0
2022-04-04 15:00:00,49.48,49.62,49.43,49.51,69581.0,43.8941,44.0183,43.8498,43.9207,69581.0
2022-04-04 15:30:00,49.51,49.52,49.19,49.25,291788.0,43.9207,43.9296,43.6368,43.6901,291788.0
2022-04-05 09:30:00,49.13,49.24,48.25,48.3,92814.0,43.5836,43.6812,42.803,42.8473,92814.0
2022-04-05 10:00:00,48.29,48.46,47.25,47.33,162316.0,42.8385,42.9893,41.9159,41.9868,162316.0
2022-04-05 10:30:00,47.34,47.55,47.12,47.19,90163.0,41.9957,42.182,41.8005,41.8626,90163.0
2022-04-05 11:00:00,47.16,47.4,47.01,47.05,82773.0,41.836,42.0489,41.703,41.7384,82773.0
2022-04-05 11:30:00,47.05,47.17,46.91,47.05,124546.0,41.7384,41.8449,41.6142,41.7384,124546.0
2022-04-05 12:00:00,47.05,47.16,46.7,46.86,99733.0,41.7384,41.836,41.4279,41.5699,99733.0
2022-04-05 12:30:00,46.85,47.2,46.83,47.15,60088.0,41.561,41.8715,41.5433,41.8271,60088.0
2022-04-05 13:00:00,47.15,47.38,47.15,47.29,53258.0,41.8271,42.0312,41.8271,41.9513,53258.0
2022-04-05 13:30:00,47.3,47.3,47.1,47.2,55893.0,41.9602,41.9602,41.7828,41.8715,55893.0
2022-04-05 14:00:00,47.21,47.36,47.13,47.15,102466.0,41.8804,42.0134,41.8094,41.8271,102466.0
2022-04-05 14:30:00,47.14,47.17,46.99,47.04,44890.0,41.8183,41.8449,41.6852,41.7296,44890.0
2022-04-05 15:00:00,47.05,47.3,47.04,47.26,78562.0,41.7384,41.9602,41.7296,41.9247,78562.0
2022-04-05 15:30:00,47.25,47.25,46.73,46.84,187383.0,41.9159,41.9159,41.4546,41.5521,187383.0
2022-04-06 09:30:00,46.04,46.44,45.41,45.44,155627.0,40.8425,41.1973,40.2836,40.3102,155627.0
2022-04-06 10:00:00,45.44,45.5,44.94,44.97,108585.0,40.3102,40.3634,39.8666,39.8933,108585.0
2022-04-06 10:30:00,44.96,45.2,44.83,45.15,171113.0,39.8844,40.0973,39.7691,40.0529,171113.0
2022-04-06 11:00:00,45.14,45.38,45.12,45.18,65159.0,40.0441,40.257,40.0263,40.0795,65159.0
2022-04-06 11:30:00,45.16,45.22,45.01,45.11,37630.0,40.0618,40.115,39.9287,40.0174,37630.0
2022-04-06 12:00:00,45.09,45.09,44.56,44.6,73563.0,39.9997,39.9997,39.5295,39.565,73563.0
2022-04-06 12:30:00,44.59,44.7,44.41,44.7,60108.0,39.5562,39.6537,39.3965,39.6537,60108.0
2022-04-06 13:00:00,44.67,45.04,44.67,44.97,37559.0,39.6271,39.9553,39.6271,39.8933,37559.0
2022-04-06 13:30:00,44.95,45.07,44.85,44.88,22826.0,39.8755,39.982,39.7868,39.8134,22826.0
2022-04-06 14:00:00,44.84,45.23,44.46,44.6,71281.0,39.7779,40.1239,39.4408,39.565,71281.0
2022-04-06 14:30:00,44.65,45.22,44.59,45.21,58611.0,39.6094,40.115,39.5562,40.1062,58611.0
2022-04-06 15:00:00,45.23,45.33,44.79,44.79,57778.0,40.1239,40.2126,39.7336,39.7336,57778.0
2022-04-06 15:30:00,44.76,45.07,44.72,44.95,115754.0,39.707,39.982,39.6715,39.8755,115754.0
2022-04-07 09:30:00,45.1,45.1,44.09,44.33,93693.0,40.0086,40.0086,39.1126,39.3255,93693.0
2022-04-07 10:00:00,44.33,44.43,43.58,43.63,138228.0,39.3255,39.4142,38.6602,38.7045,138228.0
2022-04-07 10:30:00,43.6,43.92,43.4,43.69,144600.0,38.6779,38.9618,38.5005,38.7578,144600.0
2022-04-07 11:00:00,43.67,43.93,43.5,43.54,143539.0,38.74,38.9707,38.5892,38.6247,143539.0
2022-04-07 11:30:00,43.52,43.73,43.42,43.52,216320.0,38.6069,38.7932,38.5182,38.6069,216320.0
2022-04-07 12:00:00,43.54,43.56,43.3,43.41,151863.0,38.6247,38.6424,38.4118,38.5094,151863.0
2022-04-07 12:30:00,43.43,43.46,43.22,43.44,96032.0,38.5271,38.5537,38.3408,38.536,96032.0
2022-04-07 13:00:00,43.43,43.67,43.4,43.66,331693.0,38.5271,38.74,38.5005,38.7311,331693.0
2022-04-07 13:30:00,43.67,43.73,43.43,43.71,65209.0,38.74,38.7932,38.5271,38.7755,65209.0
2022-04-07 14:00:00,43.68,43.81,43.54,43.6,83417.0,38.7489,38.8642,38.6247,38.6779,83417.0
2022-04-07 14:30:00,43.64,44.03,43.59,44.0,249135.0,38.7134,39.0594,38.669,39.0328,249135.0
2022-04-07 15:00:00,43.99,44.28,43.97,44.19,110518.0,39.0239,39.2811,39.0061,39.2013,110518.0
2022-04-07 15:30:00,44.19,44.43,43.97,44.12,348278.0,39.2013,39.4142,39.0061,39.1392,348278.0
2022-04-08 09:30:00,44.25,44.28,43.98,44.11,123650.0,39.2545,39.2811,39.015,39.1303,123650.0
2022-04-08 10:00:00,44.09,44.56,43.95,44.54,93512.0,39.1126,39.5295,38.9884,39.5118,93512.0
2022-04-08 10:30:00,44.54,44.69,44.25,44.63,97827.0,39.5118,39.6449,39.2545,39.5916,97827.0
2022-04-08 11:00:00,44.62,44.74,44.45,44.52,67303.0,39.5828,39.6892,39.432,39.4941,67303.0
2022-04-08 11:30:00,44.52,44.61,44.37,44.5,52497.0,39.4941,39.5739,39.361,39.4763,52497.0
2022-04-08 12:00:00,44.5,44.74,44.39,44.74,93119.0,39.4763,39.6892,39.3787,39.6892,93119.0
2022-04-08 12:30:00,44.71,44.79,44.55,44.77,77791.0,39.6626,39.7336,39.5207,39.7158,77791.0
2022-04-08 13:00:00,44.78,44.78,44.51,44.51,97839.0,39.7247,39.7247,39.4852,39.4852,97839.0
2022-04-08 13:30:00,44.51,44.56,44.42,44.42,20558.0,39.4852,39.5295,39.4053,39.4053,20558.0
2022-04-08 14:00:00,44.42,44.46,44.33,44.38,86300.0,39.4053,39.4408,39.3255,39.3699,86300.0
2022-04-08 14:30:00,44.38,44.48,44.25,44.45,62976.0,39.3699,39.4586,39.2545,39.432,62976.0
2022-04-08 15:00:00,44.45,44.56,44.45,44.51,96721.0,39.432,39.5295,39.432,39.4852,96721.0
2022-04-08 15:30:00,44.51,44.56,44.21,44.26,248262.0,39.4852,39.5295,39.2191,39.2634,248262.0
2022-04-11 09:30:00,44.04,44.32,43.55,44.06,65280.0,39.0682,39.3166,38.6336,39.086,65280.0
2022-04-11 10:00:00,44.05,44.28,43.82,43.9,63008.0,39.0771,39.2811,38.8731,38.944,63008.0
2022-04-11 10:30:00,43.9,44.09,43.69,43.8,28391.0,38.944,39.1126,38.7578,38.8553,28391.0
2022-04-11 11:00:00,43.76,43.8,43.55,43.8,40221.0,38.8199,38.8553,38.6336,38.8553,40221.0
2022-04-11 11:30:00,43.83,44.02,43.69,43.78,44160.0,38.8819,39.0505,38.7578,38.8376,44160.0
2022-04-11 12:00:00,43.79,43.8,43.63,43.64,38691.0,38.8465,38.8553,38.7045,38.7134,38691.0
2022-04-11 12:30:00,43.65,43.7,43.47,43.56,43976.0,38.7223,38.7666,38.5626,38.6424,43976.0
2022-04-11 13:00:00,43.55,43.71,43.35,43.42,57139.0,38.6336,38.7755,38.4561,38.5182,57139.0
2022-04-11 13:30:00,43.44,43.55,43.3,43.49,70533.0,38.536,38.6336,38.4118,38.5803,70533.0
2022-04-11 14:00:00,43.5,43.62,43.27,43.44,63079.0,38.5892,38.6957,38.3852,38.536,63079.0
2022-04-11 14:30:00,43.43,43.57,43.37,43.45,116488.0,38.5271,38.6513,38.4739,38.5448,116488.0
2022-04-11 15:00:00,43.47,43.5,43.28,43.3,132232.0,38.5626,38.5892,38.394,38.4118,132232.0
2022-04-11 15:30:00,43.3,43.3,43.0,43.06,309338.0,38.4118,38.4118,38.1456,38.1989,309338.0
2022-04-12 09:30:00,43.51,44.3,43.3,44.11,169090.0,38.5981,39.2989,38.4118,39.1303,169090.0
2022-04-12 10:00:00,44.12,44.2,43.73,43.86,92648.0,39.1392,39.2102,38.7932,38.9086,92648.0
2022-04-12 10:30:00,43.87,43.88,43.45,43.47,58086.0,38.9174,38.9263,38.5448,38.5626,58086.0
2022-04-12 11:00:00,43.47,43.57,43.29,43.52,117112.0,38.5626,38.6513,38.4029,38.6069,117112.0
2022-04-12 11:30:00,43.52,43.58,43.4,43.55,52066.0,38.6069,38.6602,38.5005,38.6336,52066.0
2022-04-12 12:00:00,43.56,43.59,43.27,43.3,48262.0,38.6424,38.669,38.3852,38.4118,48262.0
2022-04-12 12:30:00,43.3,43.47,43.22,43.43,243507.0,38.4118,38.5626,38.3408,38.5271,243507.0
2022-04-12 13:00:00,43.43,43.62,43.35,43.49,106293.0,38.5271,38.6957,38.4561,38.5803,106293.0
2022-04-12 13:30:00,43.48,43.48,43.11,43.15,99027.0,38.5715,38.5715,38.2432,38.2787,99027.0
2022-04-12 14:00:00,43.13,43.15,42.84,42.91,59063.0,38.261,38.2787,38.0037,38.0658,59063.0
2022-04-12 14:30:00,42.9,43.07,42.86,43.0,48390.0,38.0569,38.2077,38.0215,38.1456,48390.0
2022-04-12 15:00:00,42.98,43.0,42.25,42.28,166068.0,38.1279,38.1456,37.4803,37.5069,166068.0
2022-04-12 15:30:00,42.28,42.78,42.28,42.68,220445.0,37.5069,37.9505,37.5069,37.8618,220445.0
2022-04-13 09:30:00,43.17,43.8,42.81,43.58,126542.0,38.2965,38.8553,37.9771,38.6602,126542.0
2022-04-13 10:00:00,43.59,43.68,43.33,43.52,82425.0,38.669,38.7489,38.4384,38.6069,82425.0
2022-04-13 10:30:00,43.51,43.62,43.32,43.46,26032.0,38.5981,38.6957,38.4295,38.5537,26032.0
2022-04-13 11:00:00,43.53,43.73,43.49,43.65,23884.0,38.6158,38.7932,38.5803,38.7223,23884.0
2022-04-13 11:30:00,43.66,43.76,43.51,43.55,39332.0,38.7311,38.8199,38.5981,38.6336,39332.0
2022-04-13 12:00:00,43.55,43.71,43.53,43.62,26567.0,38.6336,38.7755,38.6158,38.6957,26567.0
2022-04-13 12:30:00,43.62,43.72,43.61,43.68,29055.0,38.6957,38.7844,38.6868,38.7489,29055.0
2022-04-13 13:00:00,43.69,43.83,43.67,43.78,22724.0,38.7578,38.8819,38.74,38.8376,22724.0
2022-04-13 13:30:00,43.78,43.81,43.64,43.72,12325.0,38.8376,38.8642,38.7134,38.7844,12325.0
2022-04-13 14:00:00,43.71,43.8,43.66,43.76,17764.0,38.7755,38.8553,38.7311,38.8199,17764.0
2022-04-13 14:30:00,43.76,43.87,43.74,43.82,25591.0,38.8199,38.9174,38.8021,38.8731,25591.0
2022-04-13 15:00:00,43.8,44.03,43.75,44.02,49553.0,38.8553,39.0594,38.811,39.0505,49553.0
2022-04-13 15:30:00,44.01,44.16,44.0,44.06,105194.0,39.0416,39.1747,39.0328,39.086,105194.0
2022-04-14 09:30:00,43.99,44.36,43.58,43.78,84997.0,39.0239,39.3521,38.6602,38.8376,84997.0
2022-04-14 10:00:00,43.86,43.97,43.52,43.65,40351.0,38.9086,39.0061,38.6069,38.7223,40351.0
2022-04-14 10:30:00,43.71,43.8,43.53,43.62,55214.0,38.7755,38.8553,38.6158,38.6957,55214.0
2022-04-14 11:00:00,43.59,43.8,43.53,43.74,55884.0,38.669,38.8553,38.6158,38.8021,55884.0
2022-04-14 11:30:00,43.77,43.77,43.43,43.53,27935.0,38.8287,38.8287,38.5271,38.6158,27935.0
2022-04-14 12:00:00,43.51,43.58,43.29,43.29,17253.0,38.5981,38.6602,38.4029,38.4029,17253.0
2022-04-14 12:30:00,43.27,43.3,43.1,43.19,21096.0,38.3852,38.4118,38.2344,38.3142,21096.0
2022-04-14 13:00:00,43.23,43.23,42.96,43.06,81392.0,38.3497,38.3497,38.1102,38.1989,81392.0
2022-04-14 13:30:00,43.07,43.32,43.04,43.24,21538.0,38.2077,38.4295,38.1811,38.3586,21538.0
2022-04-14 14:00:00,43.28,43.33,43.16,43.24,24331.0,38.394,38.4384,38.2876,38.3586,24331.0
2022-04-14 14:30:00,43.24,43.25,42.95,42.95,36003.0,38.3586,38.3674,38.1013,38.1013,36003.0
2022-04-14 15:00:00,42.95,43.04,42.83,42.94,58545.0,38.1013,38.1811,37.9948,38.0924,58545.0
2022-04-14 15:30:00,42.92,42.98,42.7,42.73,123534.0,38.0747,38.1279,37.8795,37.9061,123534.0
2022-04-18 09:30:00,42.53,42.88,42.05,42.1,50076.0,37.7287,38.0392,37.3029,37.3473,50076.0
2022-04-18 10:00:00,42.1,42.22,41.85,42.05,48434.0,37.3473,37.4537,37.1255,37.3029,48434.0
2022-04-18 10:30:00,42.07,42.33,42.0,42.23,30556.0,37.3206,37.5513,37.2585,37.4626,30556.0
2022-04-18 11:00:00,42.27,42.35,41.96,41.97,20131.0,37.4981,37.569,37.2231,37.2319,20131.0
2022-04-18 11:30:00,42.0,42.02,41.8,41.95,18846.0,37.2585,37.2763,37.0811,37.2142,18846.0
2022-04-18 12:00:00,41.97,41.97,41.74,41.82,23115.0,37.2319,37.2319,37.0279,37.0989,23115.0
2022-04-18 12:30:00,41.8,41.99,41.78,41.98,13101.0,37.0811,37.2497,37.0634,37.2408,13101.0
2022-04-18 13:00:00,41.96,42.14,41.93,42.08,24429.0,37.2231,37.3827,37.1964,37.3295,24429.0
2022-04-18 13:30:00,42.1,42.42,42.1,42.34,20664.0,37.3473,37.6311,37.3473,37.5602,20664.0
2022-04-18 14:00:00,42.35,42.39,42.22,42.28,16865.0,37.569,37.6045,37.4537,37.5069,16865.0
2022-04-18 14:30:00,42.29,42.33,42.2,42.2,17215.0,37.5158,37.5513,37.436,37.436,17215.0
2022-04-18 15:00:00,42.18,42.22,42.03,42.04,24321.0,37.4182,37.4537,37.2852,37.294,24321.0
2022-04-18 15:30:00,42.02,42.08,41.84,42.06,93654.0,37.2763,37.3295,37.1166,37.3118,93654.0
2022-04-19 09:30:00,42.22,43.0,42.0,42.98,92659.0,37.4537,38.1456,37.2585,38.1279,92659.0
2022-04-19 10:00:00,43.0,43.26,42.94,43.17,42068.0,38.1456,38.3763,38.0924,38.2965,42068.0
2022-04-19 10:30:00,43.14,43.59,43.13,43.47,30344.0,38.2698,38.669,38.261,38.5626,30344.0
2022-04-19 11:00:00,43.43,43.66,43.4,43.66,38888.0,38.5271,38.7311,38.5005,38.7311,38888.0
2022-04-19 11:30:00,43.65,43.92,43.63,43.71,57050.0,38.7223,38.9618,38.7045,38.7755,57050.0
2022-04-19 12:00:00,43.71,43.79,43.63,43.64,41585.0,38.7755,38.8465,38.7045,38.7134,41585.0
2022-04-19 12:30:00,43.58,43.69,43.51,43.66,20579.0,38.6602,38.7578,38.5981,38.7311,20579.0
2022-04-19 13:00:00,43.66,43.69,43.42,43.42,26376.0,38.7311,38.7578,38.5182,38.5182,26376.0
2022-04-19 13:30:00,43.45,43.7,43.45,43.67,38613.0,38.5448,38.7666,38.5448,38.74,38613.0
2022-04-19 14:00:00,43.67,43.73,43.65,43.73,55422.0,38.74,38.7932,38.7223,38.7932,55422.0
2022-04-19 14:30:00,43.74,43.93,43.74,43.92,48732.0,38.8021,38.9707,38.8021,38.9618,48732.0
2022-04-19 15:00:00,43.93,44.14,43.86,44.07,75819.0,38.9707,39.157,38.9086,39.0949,75819.0
2022-04-19 15:30:00,44.07,44.12,43.84,43.94,195391.0,39.0949,39.1392,38.8908,38.9795,195391.0
2022-04-20 09:30:00,44.22,44.35,43.87,44.35,144879.0,39.2279,39.3432,38.9174,39.3432,144879.0
2022-04-20 10:00:00,44.34,44.83,44.22,44.68,141485.0,39.3344,39.7691,39.2279,39.636,141485.0
2022-04-20 10:30:00,44.69,45.04,44.64,45.03,78371.0,39.6449,39.9553,39.6005,39.9465,78371.0
2022-04-20 11:00:00,45.03,45.05,44.67,44.82,83447.0,39.9465,39.9642,39.6271,39.7602,83447.0
2022-04-20 11:30:00,44.8,45.05,44.76,44.85,72689.0,39.7424,39.9642,39.707,39.7868,72689.0
2022-04-20 12:00:00,44.9,45.0,44.78,44.8,62401.0,39.8312,39.9199,39.7247,39.7424,62401.0
2022-04-20 12:30:00,44.8,45.24,44.8,45.11,68646.0,39.7424,40.1328,39.7424,40.0174,68646.0
2022-04-20 13:00:00,45.12,45.16,44.94,44.98,78606.0,40.0263,40.0618,39.8666,39.9021,78606.0
2022-04-20 13:30:00,44.97,45.11,44.9,45.04,45564.0,39.8933,40.0174,39.8312,39.9553,45564.0
2022-04-20 14:00:00,45.05,45.1,44.8,44.85,50420.0,39.9642,40.0086,39.7424,39.7868,50420.0
2022-04-20 14:30:00,44.82,44.87,44.58,44.65,69443.0,39.7602,39.8045,39.5473,39.6094,69443.0
2022-04-20 15:00:00,44.66,44.99,44.66,44.95,74350.0,39.6182,39.911,39.6182,39.8755,74350.0
2022-04-20 15:30:00,44.96,45.09,44.8,44.89,368888.0,39.8844,39.9997,39.7424,39.8223,368888.0
2022-04-21 09:30:00,45.72,46.0,44.42,44.46,169344.0,40.5586,40.807,39.4053,39.4408,169344.0
2022-04-21 10:00:00,44.47,44.47,43.37,43.63,148312.0,39.4497,39.4497,38.4739,38.7045,148312.0
2022-04-21 10:30:00,43.65,43.75,42.92,43.05,118218.0,38.7223,38.811,38.0747,38.19,118218.0
2022-04-21 11:00:00,42.99,43.07,42.61,42.66,103594.0,38.1368,38.2077,37.7997,37.844,103594.0
2022-04-21 11:30:00,42.66,42.68,42.13,42.16,67039.0,37.844,37.8618,37.3739,37.4005,67039.0
2022-04-21 12:00:00,42.14,42.3,41.85,41.89,97283.0,37.3827,37.5247,37.1255,37.161,97283.0
2022-04-21 12:30:00,41.89,42.56,41.89,42.37,425042.0,37.161,37.7553,37.161,37.5868,425042.0
2022-04-21 13:00:00,42.39,42.7,42.26,42.63,278104.0,37.6045,37.8795,37.4892,37.8174,278104.0
2022-04-21 13:30:00,42.61,42.76,42.29,42.31,105452.0,37.7997,37.9327,37.5158,37.5335,105452.0
2022-04-21 14:00:00,42.3,42.3,41.75,41.77,330290.0,37.5247,37.5247,37.0368,37.0545,330290.0
2022-04-21 14:30:00,41.76,41.9,41.41,41.47,195572.0,37.0456,37.1698,36.7351,36.7884,195572.0
2022-04-21 15:00:00,41.46,41.77,41.25,41.73,176662.0,36.7795,37.0545,36.5932,37.019,176662.0
2022-04-21 15:30:00,41.74,41.8,41.43,41.46,343575.0,37.0279,37.0811,36.7529,36.7795,343575.0
2022-04-22 09:30:00,41.81,41.81,40.76,40.76,212931.0,37.09,37.09,36.1585,36.1585,212931.0
2022-04-22 10:00:00,40.76,40.96,40.33,40.55,146843.0,36.1585,36.3359,35.7771,35.9722,146843.0
2022-04-22 10:30:00,40.55,40.77,40.39,40.72,132159.0,35.9722,36.1674,35.8303,36.123,132159.0
2022-04-22 11:00:00,40.73,41.03,40.63,40.91,57622.0,36.1319,36.398,36.0432,36.2916,57622.0
2022-04-22 11:30:00,40.9,40.97,40.58,40.71,109686.0,36.2827,36.3448,35.9988,36.1142,109686.0
2022-04-22 12:00:00,40.69,40.7,40.45,40.57,73428.0,36.0964,36.1053,35.8835,35.99,73428.0
2022-04-22 12:30:00,40.55,40.65,40.35,40.36,53258.0,35.9722,36.0609,35.7948,35.8037,53258.0
2022-04-22 13:00:00,40.37,40.43,40.17,40.23,64981.0,35.8126,35.8658,35.6351,35.6884,64981.0
2022-04-22 13:30:00,40.21,40.32,39.88,39.88,152274.0,35.6706,35.7682,35.3779,35.3779,152274.0
2022-04-22 14:00:00,39.87,40.16,39.78,39.94,79892.0,35.369,35.6263,35.2892,35.4311,79892.0
2022-04-22 14:30:00,39.94,39.96,39.72,39.76,69115.0,35.4311,35.4488,35.2359,35.2714,69115.0
2022-04-22 15:00:00,39.77,40.06,39.68,40.01,115540.0,35.2803,35.5376,35.2005,35.4932,115540.0
2022-04-22 15:30:00,40.01,40.22,39.76,39.83,344809.0,35.4932,35.6795,35.2714,35.3335,344809.0
2022-04-25 09:30:00,39.48,40.05,39.33,39.58,223865.0,35.023,35.5287,34.89,35.1117,223865.0
2022-04-25 10:00:00,39.6,40.14,39.39,40.0,122465.0,35.1295,35.6085,34.9432,35.4843,122465.0
2022-04-25 10:30:00,39.99,40.13,39.44,39.44,96625.0,35.4755,35.5996,34.9875,34.9875,96625.0
2022-04-25 11:00:00,39.46,39.84,39.45,39.65,105419.0,35.0053,35.3424,34.9964,35.1738,105419.0
2022-04-25 11:30:00,39.66,39.81,39.51,39.72,96121.0,35.1827,35.3158,35.0496,35.2359,96121.0
2022-04-25 12:00:00,39.7,39.94,39.57,39.74,132101.0,35.2182,35.4311,35.1029,35.2537,132101.0
2022-04-25 12:30:00,39.76,40.09,39.68,39.83,62278.0,35.2714,35.5642,35.2005,35.3335,62278.0
2022-04-25 13:00:00,39.86,40.11,39.65,40.05,46202.0,35.3601,35.5819,35.1738,35.5287,46202.0
2022-04-25 13:30:00,40.04,40.15,39.71,39.73,45737.0,35.5198,35.6174,35.2271,35.2448,45737.0
2022-04-25 14:00:00,39.73,40.13,39.61,40.13,48947.0,35.2448,35.5996,35.1384,35.5996,48947.0
2022-04-25 14:30:00,40.14,40.35,40.03,40.03,38166.0,35.6085,35.7948,35.5109,35.5109,38166.0
2022-04-25 15:00:00,40.06,40.3,39.77,40.3,46831.0,35.5376,35.7505,35.2803,35.7505,46831.0
2022-04-25 15:30:00,40.29,40.76,40.28,40.65,299513.0,35.7416,36.1585,35.7327,36.0609,299513.0
2022-04-26 09:30:00,40.01,40.18,39.19,39.73,179141.0,35.4932,35.644,34.7658,35.2448,179141.0
2022-04-26 10:00:00,39.74,39.83,39.04,39.21,132124.0,35.2537,35.3335,34.6327,34.7835,132124.0
2022-04-26 10:30:00,39.23,39.27,38.88,38.95,79369.0,34.8013,34.8367,34.4908,34.5529,79369.0
2022-04-26 11:00:00,38.94,38.94,38.42,38.55,109988.0,34.544,34.544,34.0827,34.198,109988.0
2022-04-26 11:30:00,38.54,38.68,38.36,38.4,76613.0,34.1891,34.3133,34.0295,34.065,76613.0
2022-04-26 12:00:00,38.41,38.94,38.27,38.92,85214.0,34.0738,34.544,33.9496,34.5262,85214.0
2022-04-26 12:30:00,38.92,38.93,38.58,38.76,71544.0,34.5262,34.5351,34.2246,34.3843,71544.0
2022-04-26 13:00:00,38.82,38.82,38.33,38.38,53071.0,34.4375,34.4375,34.0029,34.0472,53071.0
2022-04-26 13:30:00,38.35,38.48,38.21,38.44,44076.0,34.0206,34.1359,33.8964,34.1004,44076.0
2022-04-26 14:00:00,38.45,38.68,38.35,38.63,67196.0,34.1093,34.3133,34.0206,34.269,67196.0
2022-04-26 14:30:00,38.61,38.65,38.17,38.58,175651.0,34.2512,34.2867,33.8609,34.2246,175651.0
2022-04-26 15:00:00,38.57,38.61,38.15,38.27,109004.0,34.2158,34.2512,33.8432,33.9496,109004.0
2022-04-26 15:30:00,38.26,38.28,37.99,38.21,361227.0,33.9408,33.9585,33.7012,33.8964,361227.0
2022-04-27 09:30:00,38.25,39.04,38.25,38.67,95569.0,33.9319,34.6327,33.9319,34.3045,95569.0
2022-04-27 10:00:00,38.67,38.82,37.63,37.67,135036.0,34.3045,34.4375,33.3819,33.4174,135036.0
2022-04-27 10:30:00,37.66,38.11,37.6,37.94,138436.0,33.4085,33.8077,33.3553,33.6569,138436.0
2022-04-27 11:00:00,37.94,38.25,37.85,38.18,115800.0,33.6569,33.9319,33.577,33.8698,115800.0
2022-04-27 11:30:00,38.2,38.57,38.18,38.44,110133.0,33.8875,34.2158,33.8698,34.1004,110133.0
2022-04-27 12:00:00,38.45,38.87,38.39,38.8,88932.0,34.1093,34.4819,34.0561,34.4198,88932.0
2022-04-27 12:30:00,38.78,38.94,38.63,38.8,90678.0,34.4021,34.544,34.269,34.4198,90678.0
2022-04-27 13:00:00,38.79,38.86,38.52,38.74,42808.0,34.4109,34.473,34.1714,34.3666,42808.0
2022-04-27 13:30:00,38.73,38.8,38.6,38.78,40768.0,34.3577,34.4198,34.2424,34.4021,40768.0
2022-04-27 14:00:00,38.78,38.8,38.61,38.64,47191.0,34.4021,34.4198,34.2512,34.2779,47191.0
2022-04-27 14:30:00,38.64,38.8,38.36,38.39,80525.0,34.2779,34.4198,34.0295,34.0561,80525.0
2022-04-27 15:00:00,38.37,38.4,38.17,38.27,84371.0,34.0383,34.065,33.8609,33.9496,84371.0
2022-04-27 15:30:00,38.29,38.64,38.21,38.58,382434.0,33.9674,34.2779,33.8964,34.2246,382434.0
2022-04-28 09:30:00,38.32,38.82,37.51,37.6,349247.0,33.994,34.4375,33.2754,33.3553,349247.0
2022-04-28 10:00:00,37.57,37.72,37.13,37.26,165056.0,33.3287,33.4617,32.9383,33.0536,165056.0
2022-04-28 10:30:00,37.27,37.44,36.8,37.43,202858.0,33.0625,33.2133,32.6456,33.2045,202858.0
2022-04-28 11:00:00,37.43,37.64,37.23,37.34,116926.0,33.2045,33.3907,33.027,33.1246,116926.0
2022-04-28 11:30:00,37.33,37.59,37.23,37.52,109926.0,33.1157,33.3464,33.027,33.2843,109926.0
2022-04-28 12:00:00,37.53,37.77,37.35,37.67,84959.0,33.2932,33.5061,33.1335,33.4174,84959.0
2022-04-28 12:30:00,37.71,38.07,37.67,37.84,161148.0,33.4528,33.7722,33.4174,33.5682,161148.0
2022-04-28 13:00:00,37.84,38.29,37.81,38.16,109560.0,33.5682,33.9674,33.5416,33.852,109560.0
2022-04-28 13:30:00,38.15,38.38,37.97,38.01,171183.0,33.8432,34.0472,33.6835,33.719,171183.0
2022-04-28 14:00:00,38.0,38.34,37.98,38.25,126257.0,33.7101,34.0117,33.6924,33.9319,126257.0
2022-04-28 14:30:00,38.26,38.81,38.24,38.58,119030.0,33.9408,34.4287,33.923,34.2246,119030.0
2022-04-28 15:00:00,38.57,38.83,38.57,38.72,205684.0,34.2158,34.4464,34.2158,34.3488,205684.0
2022-04-28 15:30:00,38.73,38.79,38.31,38.5,364576.0,34.3577,34.4109,33.9851,34.1537,364576.0
2022-04-29 09:30:00,38.0,39.04,37.84,39.0,174565.0,33.7101,34.6327,33.5682,34.5972,174565.0
2022-04-29 10:00:00,38.96,38.96,37.83,37.94,92830.0,34.5617,34.5617,33.5593,33.6569,92830.0
2022-04-29 10:30:00,37.92,38.12,37.79,38.02,67383.0,33.6391,33.8166,33.5238,33.7279,67383.0
2022-04-29 11:00:00,38.04,38.21,37.86,37.97,65776.0,33.7456,33.8964,33.5859,33.6835,65776.0
2022-04-29 11:30:00,37.95,38.27,37.92,37.92,55591.0,33.6658,33.9496,33.6391,33.6391,55591.0
2022-04-29 12:00:00,37.93,37.93,37.66,37.69,86479.0,33.648,33.648,33.4085,33.4351,86479.0
2022-04-29 12:30:00,37.68,37.72,37.49,37.52,45636.0,33.4262,33.4617,33.2577,33.2843,45636.0
2022-04-29 13:00:00,37.51,37.69,37.49,37.63,40483.0,33.2754,33.4351,33.2577,33.3819,40483.0
2022-04-29 13:30:00,37.62,37.69,37.39,37.42,47378.0,33.373,33.4351,33.169,33.1956,47378.0
2022-04-29 14:00:00,37.43,37.44,37.05,37.13,55929.0,33.2045,33.2133,32.8674,32.9383,55929.0
2022-04-29 14:30:00,37.13,37.13,36.78,36.85,85556.0,32.9383,32.9383,32.6278,32.6899,85556.0
2022-04-29 15:00:00,36.82,36.82,36.55,36.58,104086.0,32.6633,32.6633,32.4238,32.4504,104086.0
2022-04-29 15:30:00,36.56,36.76,36.19,36.31,350488.0,32.4327,32.6101,32.1044,32.2109,350488.0
2022-05-02 09:30:00,36.13,37.65,36.04,37.37,171851.0,32.0512,33.3996,31.9714,33.1512,171851.0
2022-05-02 10:00:00,37.31,37.84,36.94,37.73,276116.0,33.098,33.5682,32.7698,33.4706,276116.0
2022-05-02 10:30:00,37.74,37.83,37.02,37.06,96494.0,33.4795,33.5593,32.8407,32.8762,96494.0
2022-05-02 11:00:00,37.06,37.14,36.75,36.87,73122.0,32.8762,32.9472,32.6012,32.7077,73122.0
2022-05-02 11:30:00,36.93,37.01,36.69,36.92,117809.0,32.7609,32.8319,32.548,32.752,117809.0
2022-05-02 12:00:00,36.92,37.02,36.68,36.86,80132.0,32.752,32.8407,32.5391,32.6988,80132.0
2022-05-02 12:30:00,36.87,37.0,36.61,36.63,30836.0,32.7077,32.823,32.477,32.4948,30836.0
2022-05-02 13:00:00,36.63,36.73,36.41,36.5,61481.0,32.4948,32.5835,32.2996,32.3794,61481.0
2022-05-02 13:30:00,36.48,36.66,36.35,36.39,241792.0,32.3617,32.5214,32.2464,32.2819,241792.0
2022-05-02 14:00:00,36.38,36.54,36.05,36.28,90232.0,32.273,32.4149,31.9802,32.1843,90232.0
2022-05-02 14:30:00,36.26,36.62,36.23,36.49,45270.0,32.1665,32.4859,32.1399,32.3706,45270.0
2022-05-02 15:00:00,36.5,37.02,36.5,36.99,129380.0,32.3794,32.8407,32.3794,32.8141,129380.0
2022-05-02 15:30:00,36.99,37.1,36.69,37.07,382392.0,32.8141,32.9117,32.548,32.8851,382392.0
2022-05-03 09:30:00,37.0,37.53,36.92,37.41,116331.0,32.823,33.2932,32.752,33.1867,116331.0
2022-05-03 10:00:00,37.36,38.12,37.36,38.09,152347.0,33.1424,33.8166,33.1424,33.7899,152347.0
2022-05-03 10:30:00,38.11,38.45,37.82,38.4,120623.0,33.8077,34.1093,33.5504,34.065,120623.0
2022-05-03 11:00:00,38.4,38.8,38.25,38.71,140793.0,34.065,34.4198,33.9319,34.34,140793.0
2022-05-03 11:30:00,38.72,38.86,38.54,38.73,76701.0,34.3488,34.473,34.1891,34.3577,76701.0
2022-05-03 12:00:00,38.71,38.94,38.5,38.62,128443.0,34.34,34.544,34.1537,34.2601,128443.0
2022-05-03 12:30:00,38.65,38.65,38.23,38.46,145188.0,34.2867,34.2867,33.9141,34.1182,145188.0
2022-05-03 13:00:00,38.44,38.95,38.44,38.82,339394.0,34.1004,34.5529,34.1004,34.4375,339394.0
2022-05-03 13:30:00,38.87,39.09,38.82,38.9,89030.0,34.4819,34.6771,34.4375,34.5085,89030.0
2022-05-03 14:00:00,38.89,38.89,38.43,38.46,67668.0,34.4996,34.4996,34.0916,34.1182,67668.0
2022-05-03 14:30:00,38.46,38.75,38.27,38.75,56142.0,34.1182,34.3754,33.9496,34.3754,56142.0
2022-05-03 15:00:00,38.74,38.83,38.64,38.79,114005.0,34.3666,34.4464,34.2779,34.4109,114005.0
2022-05-03 15:30:00,38.82,38.87,38.5,38.6,220950.0,34.4375,34.4819,34.1537,34.2424,220950.0
2022-05-04 09:30:00,38.26,39.36,38.26,39.11,219790.0,33.9408,34.9166,33.9408,34.6948,219790.0
2022-05-04 10:00:00,39.08,39.14,38.58,38.81,115096.0,34.6682,34.7214,34.2246,34.4287,115096.0
2022-05-04 10:30:00,38.83,39.01,38.64,38.84,95518.0,34.4464,34.6061,34.2779,34.4553,95518.0
2022-05-04 11:00:00,38.88,39.02,38.57,38.81,63453.0,34.4908,34.615,34.2158,34.4287,63453.0
2022-05-04 11:30:00,38.75,38.88,38.58,38.65,83551.0,34.3754,34.4908,34.2246,34.2867,83551.0
2022-05-04 12:00:00,38.65,39.11,38.57,39.02,45352.0,34.2867,34.6948,34.2158,34.615,45352.0
2022-05-04 12:30:00,39.04,39.12,38.87,39.02,59216.0,34.6327,34.7037,34.4819,34.615,59216.0
2022-05-04 13:00:00,39.01,39.06,38.78,38.86,52091.0,34.6061,34.6504,34.4021,34.473,52091.0
2022-05-04 13:30:00,38.84,39.37,38.77,39.28,132885.0,34.4553,34.9254,34.3932,34.8456,132885.0
2022-05-04 14:00:00,39.28,39.49,38.78,39.21,128352.0,34.8456,35.0319,34.4021,34.7835,128352.0
2022-05-04 14:30:00,39.23,40.33,38.63,40.05,272540.0,34.8013,35.7771,34.269,35.5287,272540.0
2022-05-04 15:00:00,40.11,40.47,39.97,40.2,137261.0,35.5819,35.9013,35.4577,35.6617,137261.0
2022-05-04 15:30:00,40.21,40.68,40.21,40.53,266991.0,35.6706,36.0876,35.6706,35.9545,266991.0
2022-05-05 09:30:00,39.91,40.16,39.68,39.96,240173.0,35.4045,35.6263,35.2005,35.4488,240173.0
2022-05-05 10:00:00,39.93,39.96,38.83,38.93,220683.0,35.4222,35.4488,34.4464,34.5351,220683.0
2022-05-05 10:30:00,38.92,39.09,38.59,38.79,79847.0,34.5262,34.6771,34.2335,34.4109,79847.0
2022-05-05 11:00:00,38.77,38.84,38.23,38.32,110928.0,34.3932,34.4553,33.9141,33.994,110928.0
2022-05-05 11:30:00,38.38,38.7,38.23,38.3,52074.0,34.0472,34.3311,33.9141,33.9762,52074.0
2022-05-05 12:00:00,38.29,38.63,38.14,38.56,63919.0,33.9674,34.269,33.8343,34.2069,63919.0
2022-05-05 12:30:00,38.54,38.75,38.34,38.39,106714.0,34.1891,34.3754,34.0117,34.0561,106714.0
2022-05-05 13:00:00,38.44,38.6,38.25,38.34,82295.0,34.1004,34.2424,33.9319,34.0117,82295.0
2022-05-05 13:30:00,38.33,38.43,38.05,38.18,133643.0,34.0029,34.0916,33.7545,33.8698,133643.0
2022-05-05 14:00:00,38.18,38.44,37.98,37.99,136947.0,33.8698,34.1004,33.6924,33.7012,136947.0
2022-05-05 14:30:00,38.01,38.22,37.94,38.15,86302.0,33.719,33.9053,33.6569,33.8432,86302.0
2022-05-05 15:00:00,38.15,38.19,37.94,38.0,100543.0,33.8432,33.8787,33.6569,33.7101,100543.0
2022-05-05 15:30:00,37.99,38.47,37.92,38.46,318729.0,33.7012,34.127,33.6391,34.1182,318729.0
2022-05-06 09:30:00,38.1,38.34,36.95,37.0,168961.0,33.7988,34.0117,32.7786,32.823,168961.0
2022-05-06 10:00:00,36.95,37.55,36.87,37.18,64455.0,32.7786,33.3109,32.7077,32.9827,64455.0
2022-05-06 10:30:00,37.07,37.84,36.97,37.73,54873.0,32.8851,33.5682,32.7964,33.4706,54873.0
2022-05-06 11:00:00,37.68,38.18,37.54,38.03,66668.0,33.4262,33.8698,33.302,33.7367,66668.0
2022-05-06 11:30:00,38.05,38.08,37.55,37.63,62698.0,33.7545,33.7811,33.3109,33.3819,62698.0
2022-05-06 12:00:00,37.63,38.21,37.57,38.01,50362.0,33.3819,33.8964,33.3287,33.719,50362.0
2022-05-06 12:30:00,38.0,38.2,37.77,38.16,59224.0,33.7101,33.8875,33.5061,33.852,59224.0
2022-05-06 13:00:00,38.16,38.18,37.64,37.79,56164.0,33.852,33.8698,33.3907,33.5238,56164.0
2022-05-06 13:30:00,37.78,37.92,37.5,37.53,58203.0,33.5149,33.6391,33.2666,33.2932,58203.0
2022-05-06 14:00:00,37.5,37.59,37.3,37.34,42760.0,33.2666,33.3464,33.0891,33.1246,42760.0
2022-05-06 14:30:00,37.31,37.58,37.23,37.33,46658.0,33.098,33.3375,33.027,33.1157,46658.0
2022-05-06 15:00:00,37.37,37.37,37.04,37.25,48484.0,33.1512,33.1512,32.8585,33.0448,48484.0
2022-05-06 15:30:00,37.24,37.8,37.24,37.69,292722.0,33.0359,33.5327,33.0359,33.4351,292722.0
2022-05-09 09:30:00,36.77,37.38,36.42,37.13,133699.0,32.9174,33.4635,32.6041,33.2397,133699.0
2022-05-09 10:00:00,37.09,37.12,36.01,36.07,132568.0,33.2039,33.2308,32.2371,32.2908,132568.0
2022-05-09 10:30:00,36.07,36.13,35.77,35.83,153486.0,32.2908,32.3445,32.0222,32.0759,153486.0
2022-05-09 11:00:00,35.82,35.85,35.36,35.4,137399.0,32.067,32.0938,31.6552,31.691,137399.0
2022-05-09 11:30:00,35.42,35.73,35.31,35.64,114007.0,31.7089,31.9864,31.6104,31.9058,114007.0
2022-05-09 12:00:00,35.62,36.16,35.51,36.08,115838.0,31.8879,32.3713,31.7894,32.2997,115838.0
2022-05-09 12:30:00,36.09,36.17,35.8,35.89,144151.0,32.3087,32.3803,32.0491,32.1296,144151.0
2022-05-09 13:00:00,35.9,35.9,35.68,35.88,75175.0,32.1386,32.1386,31.9416,32.1207,75175.0
2022-05-09 13:30:00,35.88,35.93,35.52,35.72,71584.0,32.1207,32.1654,31.7984,31.9774,71584.0
2022-05-09 14:00:00,35.71,35.78,35.53,35.55,65462.0,31.9685,32.0311,31.8073,31.8252,65462.0
2022-05-09 14:30:00,35.53,35.84,35.49,35.75,69986.0,31.8073,32.0849,31.7715,32.0043,69986.0
2022-05-09 15:00:00,35.8,35.99,35.62,35.67,74514.0,32.0491,32.2191,31.8879,31.9327,74514.0
2022-05-09 15:30:00,35.65,35.66,35.4,35.51,301325.0,31.9148,31.9237,31.691,31.7894,301325.0
2022-05-10 09:30:00,36.35,37.04,36.09,36.6,233540.0,32.5414,33.1591,32.3087,32.7652,233540.0
2022-05-10 10:00:00,36.62,36.75,36.18,36.27,126254.0,32.7831,32.8995,32.3892,32.4698,126254.0
2022-05-10 10:30:00,36.27,36.32,35.51,35.55,120310.0,32.4698,32.5146,31.7894,31.8252,120310.0
2022-05-10 11:00:00,35.53,35.75,35.4,35.59,183787.0,31.8073,32.0043,31.691,31.8611,183787.0
2022-05-10 11:30:00,35.58,35.92,35.44,35.87,81653.0,31.8521,32.1565,31.7268,32.1117,81653.0
2022-05-10 12:00:00,35.93,36.18,35.79,35.98,69702.0,32.1654,32.3892,32.0401,32.2102,69702.0
2022-05-10 12:30:00,35.96,36.16,35.7,35.92,50759.0,32.1923,32.3713,31.9595,32.1565,50759.0
2022-05-10 13:00:00,35.9,36.26,35.86,36.26,47432.0,32.1386,32.4609,32.1028,32.4609,47432.0
2022-05-10 13:30:00,36.29,36.78,36.26,36.73,52112.0,32.4877,32.9264,32.4609,32.8816,52112.0
2022-05-10 14:00:00,36.73,36.76,36.35,36.53,60755.0,32.8816,32.9085,32.5414,32.7026,60755.0
2022-05-10 14:30:00,36.55,36.83,36.46,36.66,47513.0,32.7205,32.9711,32.6399,32.8189,47513.0
2022-05-10 15:00:00,36.7,36.79,36.41,36.48,43917.0,32.8548,32.9353,32.5951,32.6578,43917.0
2022-05-10 15:30:00,36.46,36.53,36.24,36.47,183827.0,32.6399,32.7026,32.443,32.6489,183827.0
2022-05-11 09:30:00,36.03,36.86,35.76,36.75,117836.0,32.255,32.998,32.0132,32.8995,117836.0
2022-05-11 10:00:00,36.71,37.02,36.4,36.83,64160.0,32.8637,33.1412,32.5862,32.9711,64160.0
2022-05-11 10:30:00,36.83,36.97,36.38,36.6,55017.0,32.9711,33.0965,32.5683,32.7652,55017.0
2022-05-11 11:00:00,36.57,36.66,36.32,36.62,111596.0,32.7384,32.8189,32.5146,32.7831,111596.0
2022-05-11 11:30:00,36.6,36.91,36.34,36.45,68303.0,32.7652,33.0428,32.5325,32.6309,68303.0
2022-05-11 12:00:00,36.45,36.48,36.04,36.04,85261.0,32.6309,32.6578,32.2639,32.2639,85261.0
2022-05-11 12:30:00,36.05,36.17,35.88,35.94,62400.0,32.2729,32.3803,32.1207,32.1744,62400.0
2022-05-11 13:00:00,35.92,35.97,35.59,35.76,208037.0,32.1565,32.2012,31.8611,32.0132,208037.0
2022-05-11 13:30:00,35.74,35.82,35.4,35.57,198084.0,31.9953,32.067,31.691,31.8432,198084.0
2022-05-11 14:00:00,35.58,36.07,35.58,35.95,170331.0,31.8521,32.2908,31.8521,32.1833,170331.0
2022-05-11 14:30:00,35.95,36.2,35.82,35.86,73807.0,32.1833,32.4071,32.067,32.1028,73807.0
2022-05-11 15:00:00,35.87,35.91,35.72,35.83,112332.0,32.1117,32.1475,31.9774,32.0759,112332.0
2022-05-11 15:30:00,35.82,35.89,35.35,35.45,344087.0,32.067,32.1296,31.6462,31.7357,344087.0
2022-05-12 09:30:00,34.81,35.5,34.63,35.06,294225.0,31.1628,31.7805,31.0016,31.3866,294225.0
2022-05-12 10:00:00,35.04,35.92,34.92,35.45,226939.0,31.3687,32.1565,31.2613,31.7357,226939.0
2022-05-12 10:30:00,35.51,35.98,35.38,35.95,90891.0,31.7894,32.2102,31.6731,32.1833,90891.0
2022-05-12 11:00:00,35.97,36.26,35.8,35.84,101966.0,32.2012,32.4609,32.0491,32.0849,101966.0
2022-05-12 11:30:00,35.89,35.9,35.31,35.31,58405.0,32.1296,32.1386,31.6104,31.6104,58405.0
2022-05-12 12:00:00,35.3,35.49,35.07,35.41,75007.0,31.6014,31.7715,31.3955,31.6999,75007.0
2022-05-12 12:30:00,35.44,35.69,35.35,35.39,68194.0,31.7268,31.9506,31.6462,31.682,68194.0
2022-05-12 13:00:00,35.36,35.51,35.13,35.24,79425.0,31.6552,31.7894,31.4493,31.5477,79425.0
2022-05-12 13:30:00,35.25,35.29,34.79,34.88,107090.0,31.5567,31.5925,31.1449,31.2254,107090.0
2022-05-12 14:00:00,34.89,34.99,34.72,34.87,52635.0,31.2344,31.3239,31.0822,31.2165,52635.0
2022-05-12 14:30:00,34.85,34.87,34.62,34.73,88441.0,31.1986,31.2165,30.9927,31.0912,88441.0
2022-05-12 15:00:00,34.72,35.46,34.67,35.25,116102.0,31.0822,31.7447,31.0374,31.5567,116102.0
2022-05-12 15:30:00,35.26,35.56,35.25,35.55,201814.0,31.5656,31.8342,31.5567,31.8252,201814.0
2022-05-13 09:30:00,36.38,37.73,36.31,37.28,207896.0,32.5683,33.7768,32.5056,33.374,207896.0
2022-05-13 10:00:00,37.29,38.05,37.07,38.0,181909.0,33.3829,34.0633,33.186,34.0185,181909.0
2022-05-13 10:30:00,38.04,38.19,37.73,37.82,86878.0,34.0544,34.1886,33.7768,33.8574,86878.0
2022-05-13 11:00:00,37.8,37.93,37.64,37.83,45930.0,33.8395,33.9559,33.6963,33.8664,45930.0
2022-05-13 11:30:00,37.84,38.0,37.74,37.99,40369.0,33.8753,34.0185,33.7858,34.0096,40369.0
2022-05-13 12:00:00,38.0,38.25,37.95,38.16,52597.0,34.0185,34.2424,33.9738,34.1618,52597.0
2022-05-13 12:30:00,38.17,38.24,37.83,38.0,49270.0,34.1707,34.2334,33.8664,34.0185,49270.0
2022-05-13 13:00:00,38.03,38.05,37.74,37.92,38137.0,34.0454,34.0633,33.7858,33.9469,38137.0
2022-05-13 13:30:00,37.93,37.95,37.6,37.65,55109.0,33.9559,33.9738,33.6605,33.7052,55109.0
2022-05-13 14:00:00,37.63,37.65,37.31,37.47,58704.0,33.6873,33.7052,33.4008,33.5441,58704.0
2022-05-13 14:30:00,37.49,37.8,37.34,37.8,45974.0,33.562,33.8395,33.4277,33.8395,45974.0
2022-05-13 15:00:00,37.82,37.92,37.72,37.88,58095.0,33.8574,33.9469,33.7679,33.9111,58095.0
2022-05-13 15:30:00,37.87,37.9,37.46,37.66,370357.0,33.9022,33.929,33.5351,33.7142,370357.0
2022-05-16 09:30:00,37.69,37.8,37.0,37.25,111570.0,33.741,33.8395,33.1233,33.3471,111570.0
2022-05-16 10:00:00,37.24,37.92,37.05,37.82,73540.0,33.3382,33.9469,33.1681,33.8574,73540.0
2022-05-16 10:30:00,37.82,37.82,37.41,37.41,80210.0,33.8574,33.8574,33.4904,33.4904,80210.0
2022-05-16 11:00:00,37.41,37.71,37.31,37.43,83689.0,33.4904,33.7589,33.4008,33.5083,83689.0
2022-05-16 11:30:00,37.41,37.98,37.37,37.95,83257.0,33.4904,34.0006,33.4546,33.9738,83257.0
2022-05-16 12:00:00,37.92,38.03,37.59,37.65,53856.0,33.9469,34.0454,33.6515,33.7052,53856.0
2022-05-16 12:30:00,37.62,37.72,37.43,37.52,37406.0,33.6784,33.7679,33.5083,33.5888,37406.0
2022-05-16 13:00:00,37.5,37.93,37.46,37.92,70995.0,33.5709,33.9559,33.5351,33.9469,70995.0
2022-05-16 13:30:00,37.92,37.99,37.77,37.84,86954.0,33.9469,34.0096,33.8126,33.8753,86954.0
2022-05-16 14:00:00,37.84,38.14,37.74,38.09,66770.0,33.8753,34.1439,33.7858,34.0991,66770.0
2022-05-16 14:30:00,38.14,38.25,38.0,38.06,88381.0,34.1439,34.2424,34.0185,34.0723,88381.0
2022-05-16 15:00:00,38.05,38.09,37.75,37.83,55481.0,34.0633,34.0991,33.7947,33.8664,55481.0
2022-05-16 15:30:00,37.82,37.82,37.46,37.56,230568.0,33.8574,33.8574,33.5351,33.6246,230568.0
2022-05-17 09:30:00,38.61,39.31,38.59,39.01,208626.0,34.5646,35.1913,34.5467,34.9227,208626.0
2022-05-17 10:00:00,39.03,39.07,37.99,38.03,187357.0,34.9406,34.9764,34.0096,34.0454,187357.0
2022-05-17 10:30:00,38.04,38.22,37.63,37.76,92734.0,34.0544,34.2155,33.6873,33.8037,92734.0
2022-05-17 11:00:00,37.8,38.11,37.79,38.03,79338.0,33.8395,34.117,33.8306,34.0454,79338.0
2022-05-17 11:30:00,38.02,38.2,37.95,37.97,59955.0,34.0365,34.1976,33.9738,33.9917,59955.0
2022-05-17 12:00:00,37.98,38.14,37.82,38.09,54147.0,34.0006,34.1439,33.8574,34.0991,54147.0
2022-05-17 12:30:00,38.07,38.12,37.99,38.01,38094.0,34.0812,34.126,34.0096,34.0275,38094.0
2022-05-17 13:00:00,38.03,38.21,37.91,38.11,54875.0,34.0454,34.2065,33.938,34.117,54875.0
2022-05-17 13:30:00,38.12,38.27,38.08,38.13,65904.0,34.126,34.2603,34.0902,34.1349,65904.0
2022-05-17 14:00:00,38.15,38.31,37.95,38.16,51168.0,34.1528,34.2961,33.9738,34.1618,51168.0
2022-05-17 14:30:00,38.11,38.54,38.08,38.43,48229.0,34.117,34.502,34.0902,34.4035,48229.0
2022-05-17 15:00:00,38.42,38.68,38.31,38.53,152279.0,34.3945,34.6273,34.2961,34.493,152279.0
2022-05-17 15:30:00,38.53,38.56,38.24,38.42,194943.0,34.493,34.5199,34.2334,34.3945,194943.0
2022-05-18 09:30:00,37.9,38.21,37.45,37.99,89201.0,33.929,34.2065,33.5262,34.0096,89201.0
2022-05-18 10:00:00,38.02,38.5,38.02,38.26,110436.0,34.0365,34.4662,34.0365,34.2513,110436.0
2022-05-18 10:30:00,38.22,38.26,37.97,38.09,181293.0,34.2155,34.2513,33.9917,34.0991,181293.0
2022-05-18 11:00:00,38.06,38.06,37.5,37.5,44534.0,34.0723,34.0723,33.5709,33.5709,44534.0
2022-05-18 11:30:00,37.48,37.57,37.26,37.32,83717.0,33.553,33.6336,33.3561,33.4098,83717.0
2022-05-18 12:00:00,37.31,37.33,37.01,37.11,81614.0,33.4008,33.4187,33.1323,33.2218,81614.0
2022-05-18 12:30:00,37.06,37.54,37.02,37.5,148136.0,33.177,33.6067,33.1412,33.5709,148136.0
2022-05-18 13:00:00,37.49,37.49,36.88,37.0,71702.0,33.562,33.562,33.0159,33.1233,71702.0
2022-05-18 13:30:00,36.98,37.15,36.66,36.73,119650.0,33.1054,33.2576,32.8189,32.8816,119650.0
2022-05-18 14:00:00,36.73,36.77,36.54,36.7,142439.0,32.8816,32.9174,32.7115,32.8548,142439.0
2022-05-18 14:30:00,36.69,36.71,36.06,36.11,231050.0,32.8458,32.8637,32.2818,32.3266,231050.0
2022-05-18 15:00:00,36.13,36.21,36.02,36.1,173299.0,32.3445,32.4161,32.246,32.3176,173299.0
2022-05-18 15:30:00,36.12,36.46,36.05,36.26,257039.0,32.3355,32.6399,32.2729,32.4609,257039.0
2022-05-19 09:30:00,35.92,36.69,35.82,36.11,298993.0,32.1565,32.8458,32.067,32.3266,298993.0
2022-05-19 10:00:00,36.14,36.4,35.89,35.94,262230.0,32.3534,32.5862,32.1296,32.1744,262230.0
2022-05-19 10:30:00,35.95,36.11,35.68,35.96,174778.0,32.1833,32.3266,31.9416,32.1923,174778.0
2022-05-19 11:00:00,35.97,35.99,35.6,35.66,210712.0,32.2012,32.2191,31.87,31.9237,210712.0
2022-05-19 11:30:00,35.68,36.23,35.64,35.9,242583.0,31.9416,32.434,31.9058,32.1386,242583.0
2022-05-19 12:00:00,35.92,36.05,35.79,35.92,149606.0,32.1565,32.2729,32.0401,32.1565,149606.0
2022-05-19 12:30:00,35.9,35.95,35.46,35.6,67988.0,32.1386,32.1833,31.7447,31.87,67988.0
2022-05-19 13:00:00,35.62,35.69,35.28,35.48,106001.0,31.8879,31.9506,31.5835,31.7626,106001.0
2022-05-19 13:30:00,35.48,35.69,35.2,35.67,137363.0,31.7626,31.9506,31.5119,31.9327,137363.0
2022-05-19 14:00:00,35.69,35.7,35.38,35.45,103606.0,31.9506,31.9595,31.6731,31.7357,103606.0
2022-05-19 14:30:00,35.44,35.5,35.24,35.36,195169.0,31.7268,31.7805,31.5477,31.6552,195169.0
2022-05-19 15:00:00,35.36,35.56,35.11,35.16,192303.0,31.6552,31.8342,31.4313,31.4761,192303.0
2022-05-19 15:30:00,35.16,35.32,35.09,35.23,449939.0,31.4761,31.6193,31.4134,31.5388,449939.0
2022-05-20 09:30:00,36.01,36.66,35.91,36.55,172595.0,32.2371,32.8189,32.1475,32.7205,172595.0
2022-05-20 10:00:00,36.56,36.66,36.18,36.59,84364.0,32.7294,32.8189,32.3892,32.7563,84364.0
2022-05-20 10:30:00,36.57,36.64,36.13,36.17,131480.0,32.7384,32.801,32.3445,32.3803,131480.0
2022-05-20 11:00:00,36.17,36.26,35.9,36.06,104064.0,32.3803,32.4609,32.1386,32.2818,104064.0
2022-05-20 11:30:00,36.05,36.19,35.95,36.02,59478.0,32.2729,32.3982,32.1833,32.246,59478.0
2022-05-20 12:00:00,36.01,36.03,35.64,35.75,41170.0,32.2371,32.255,31.9058,32.0043,41170.0
2022-05-20 12:30:00,35.76,35.78,35.42,35.53,42265.0,32.0132,32.0311,31.7089,31.8073,42265.0
2022-05-20 13:00:00,35.54,35.55,35.26,35.29,43296.0,31.8163,31.8252,31.5656,31.5925,43296.0
2022-05-20 13:30:00,35.26,35.73,35.25,35.7,56005.0,31.5656,31.9864,31.5567,31.9595,56005.0
2022-05-20 14:00:00,35.69,35.74,35.47,35.55,55441.0,31.9506,31.9953,31.7536,31.8252,55441.0
2022-05-20 14:30:00,35.52,35.92,35.41,35.75,50845.0,31.7984,32.1565,31.6999,32.0043,50845.0
2022-05-20 15:00:00,35.75,35.96,35.57,35.95,86914.0,32.0043,32.1923,31.8432,32.1833,86914.0
2022-05-20 15:30:00,35.98,36.75,35.95,36.75,309183.0,32.2102,32.8995,32.1833,32.8995,309183.0
2022-05-23 09:30:00,37.0,37.11,36.34,36.43,137456.0,33.1233,33.2218,32.5325,32.613,137456.0
2022-05-23 10:00:00,36.4,36.81,36.1,36.81,60618.0,32.5862,32.9532,32.3176,32.9532,60618.0
2022-05-23 10:30:00,36.81,36.87,36.53,36.68,50118.0,32.9532,33.0069,32.7026,32.8369,50118.0
2022-05-23 11:00:00,36.67,37.06,36.66,36.96,49682.0,32.8279,33.177,32.8189,33.0875,49682.0
2022-05-23 11:30:00,36.98,37.23,36.95,36.98,62021.0,33.1054,33.3292,33.0786,33.1054,62021.0
2022-05-23 12:00:00,36.96,37.14,36.82,36.82,58840.0,33.0875,33.2487,32.9622,32.9622,58840.0
2022-05-23 12:30:00,36.83,36.86,36.59,36.7,111324.0,32.9711,32.998,32.7563,32.8548,111324.0
2022-05-23 13:00:00,36.69,36.73,36.47,36.7,41165.0,32.8458,32.8816,32.6489,32.8548,41165.0
2022-05-23 13:30:00,36.7,36.88,36.66,36.86,43327.0,32.8548,33.0159,32.8189,32.998,43327.0
2022-05-23 14:00:00,36.88,37.02,36.78,36.9,51253.0,33.0159,33.1412,32.9264,33.0338,51253.0
2022-05-23 14:30:00,36.91,37.0,36.78,36.8,53888.0,33.0428,33.1233,32.9264,32.9443,53888.0
2022-05-23 15:00:00,36.8,36.91,36.62,36.66,64184.0,32.9443,33.0428,32.7831,32.8189,64184.0
2022-05-23 15:30:00,36.7,36.79,36.53,36.68,191005.0,32.8548,32.9353,32.7026,32.8369,191005.0
2022-05-24 09:30:00,36.3,36.32,35.25,35.33,85305.0,32.4967,32.5146,31.5567,31.6283,85305.0
2022-05-24 10:00:00,35.3,35.38,34.81,35.18,78789.0,31.6014,31.6731,31.1628,31.494,78789.0
2022-05-24 10:30:00,35.18,35.31,34.92,35.12,74739.0,31.494,31.6104,31.2613,31.4403,74739.0
2022-05-24 11:00:00,35.12,35.22,34.9,35.16,76482.0,31.4403,31.5298,31.2434,31.4761,76482.0
2022-05-24 11:30:00,35.2,35.46,35.06,35.39,37386.0,31.5119,31.7447,31.3866,31.682,37386.0
2022-05-24 12:00:00,35.38,35.78,35.32,35.6,33300.0,31.6731,32.0311,31.6193,31.87,33300.0
2022-05-24 12:30:00,35.62,35.62,35.38,35.52,26883.0,31.8879,31.8879,31.6731,31.7984,26883.0
2022-05-24 13:00:00,35.5,35.5,35.28,35.49,81919.0,31.7805,31.7805,31.5835,31.7715,81919.0
2022-05-24 13:30:00,35.5,35.73,35.42,35.7,29977.0,31.7805,31.9864,31.7089,31.9595,29977.0
2022-05-24 14:00:00,35.71,35.96,35.55,35.83,31574.0,31.9685,32.1923,31.8252,32.0759,31574.0
2022-05-24 14:30:00,35.78,35.88,35.43,35.53,104986.0,32.0311,32.1207,31.7178,31.8073,104986.0
2022-05-24 15:00:00,35.53,35.73,35.5,35.73,203124.0,31.8073,31.9864,31.7805,31.9864,203124.0
2022-05-24 15:30:00,35.73,36.07,35.71,35.81,428871.0,31.9864,32.2908,31.9685,32.058,428871.0
2022-05-25 09:30:00,35.51,35.92,35.42,35.56,102945.0,31.7894,32.1565,31.7089,31.8342,102945.0
2022-05-25 10:00:00,35.54,36.22,35.49,36.2,73026.0,31.8163,32.425,31.7715,32.4071,73026.0
2022-05-25 10:30:00,36.22,36.42,36.17,36.33,55927.0,32.425,32.6041,32.3803,32.5235,55927.0
2022-05-25 11:00:00,36.33,36.33,36.17,36.17,57148.0,32.5235,32.5235,32.3803,32.3803,57148.0
2022-05-25 11:30:00,36.18,36.22,36.02,36.12,44006.0,32.3892,32.425,32.246,32.3355,44006.0
2022-05-25 12:00:00,36.08,36.18,35.85,35.9,42330.0,32.2997,32.3892,32.0938,32.1386,42330.0
2022-05-25 12:30:00,35.91,36.06,35.88,36.05,41536.0,32.1475,32.2818,32.1207,32.2729,41536.0
2022-05-25 13:00:00,36.04,36.1,35.93,36.08,54065.0,32.2639,32.3176,32.1654,32.2997,54065.0
2022-05-25 13:30:00,36.08,36.13,35.93,35.97,114565.0,32.2997,32.3445,32.1654,32.2012,114565.0
2022-05-25 14:00:00,35.96,36.29,35.8,36.23,164651.0,32.1923,32.4877,32.0491,32.434,164651.0
2022-05-25 14:30:00,36.25,36.39,36.17,36.37,198142.0,32.4519,32.5772,32.3803,32.5593,198142.0
2022-05-25 15:00:00,36.36,36.71,36.32,36.61,173486.0,32.5504,32.8637,32.5146,32.7742,173486.0
2022-05-25 15:30:00,36.61,36.69,36.37,36.5,343784.0,32.7742,32.8458,32.5593,32.6757,343784.0
2022-05-26 09:30:00,37.15,37.7,36.98,37.61,95035.0,33.2576,33.75,33.1054,33.6694,95035.0
2022-05-26 10:00:00,37.63,38.02,37.54,37.86,68588.0,33.6873,34.0365,33.6067,33.8932,68588.0
2022-05-26 10:30:00,37.87,38.03,37.8,37.98,227528.0,33.9022,34.0454,33.8395,34.0006,227528.0
2022-05-26 11:00:00,37.99,38.11,37.95,37.95,78123.0,34.0096,34.117,33.9738,33.9738,78123.0
2022-05-26 11:30:00,37.94,38.03,37.72,37.84,53579.0,33.9648,34.0454,33.7679,33.8753,53579.0
2022-05-26 12:00:00,37.81,38.28,37.78,38.26,81419.0,33.8485,34.2692,33.8216,34.2513,81419.0
2022-05-26 12:30:00,38.29,38.32,38.18,38.21,62451.0,34.2782,34.305,34.1797,34.2065,62451.0
2022-05-26 13:00:00,38.21,38.4,38.13,38.16,49617.0,34.2065,34.3766,34.1349,34.1618,49617.0
2022-05-26 13:30:00,38.18,38.41,38.18,38.37,49826.0,34.1797,34.3856,34.1797,34.3498,49826.0
2022-05-26 14:00:00,38.38,38.44,38.31,38.39,45456.0,34.3587,34.4124,34.2961,34.3677,45456.0
2022-05-26 14:30:00,38.39,38.41,38.31,38.39,70459.0,34.3677,34.3856,34.2961,34.3677,70459.0
2022-05-26 15:00:00,38.38,38.42,38.27,38.31,101853.0,34.3587,34.3945,34.2603,34.2961,101853.0
2022-05-26 15:30:00,38.31,38.71,38.3,38.56,207811.0,34.2961,34.6542,34.2871,34.5199,207811.0
2022-05-27 09:30:00,38.94,39.51,38.84,39.23,104778.0,34.8601,35.3703,34.7705,35.1197,104778.0
2022-05-27 10:00:00,39.2,39.54,39.15,39.46,46112.0,35.0928,35.3972,35.0481,35.3256,46112.0
2022-05-27 10:30:00,39.5,39.55,39.0,39.03,52222.0,35.3614,35.4061,34.9138,34.9406,52222.0
2022-05-27 11:00:00,39.05,39.25,38.88,39.18,44215.0,34.9585,35.1376,34.8063,35.0749,44215.0
2022-05-27 11:30:00,39.17,39.34,39.03,39.25,23997.0,35.066,35.2182,34.9406,35.1376,23997.0
2022-05-27 12:00:00,39.27,39.32,39.12,39.15,37376.0,35.1555,35.2002,35.0212,35.0481,37376.0
2022-05-27 12:30:00,39.15,39.29,39.14,39.25,23576.0,35.0481,35.1734,35.0391,35.1376,23576.0
2022-05-27 13:00:00,39.23,39.23,39.08,39.16,20157.0,35.1197,35.1197,34.9854,35.057,20157.0
2022-05-27 13:30:00,39.17,39.17,38.99,39.05,43335.0,35.066,35.066,34.9048,34.9585,43335.0
2022-05-27 14:00:00,39.06,39.26,39.03,39.13,70293.0,34.9675,35.1465,34.9406,35.0302,70293.0
2022-05-27 14:30:00,39.13,39.4,39.13,39.4,71234.0,35.0302,35.2719,35.0302,35.2719,71234.0
2022-05-27 15:00:00,39.4,39.58,39.38,39.52,59595.0,35.2719,35.433,35.254,35.3793,59595.0
2022-05-27 15:30:00,39.51,39.61,39.42,39.6,176066.0,35.3703,35.4599,35.2898,35.4509,176066.0
2022-05-31 09:30:00,39.6,39.62,38.26,38.63,123531.0,35.4509,35.4688,34.2513,34.5825,123531.0
2022-05-31 10:00:00,38.6,38.64,38.07,38.51,85165.0,34.5557,34.5915,34.0812,34.4751,85165.0
2022-05-31 10:30:00,38.5,38.83,38.46,38.59,95801.0,34.4662,34.7616,34.4304,34.5467,95801.0
2022-05-31 11:00:00,38.6,38.73,38.28,38.38,32422.0,34.5557,34.6721,34.2692,34.3587,32422.0
2022-05-31 11:30:00,38.35,38.65,38.3,38.61,31901.0,34.3319,34.6004,34.2871,34.5646,31901.0
2022-05-31 12:00:00,38.61,38.64,38.28,38.47,51480.0,34.5646,34.5915,34.2692,34.4393,51480.0
2022-05-31 12:30:00,38.48,38.76,38.46,38.67,51315.0,34.4483,34.6989,34.4304,34.6183,51315.0
2022-05-31 13:00:00,38.68,38.84,38.52,38.61,39943.0,34.6273,34.7705,34.4841,34.5646,39943.0
2022-05-31 13:30:00,38.58,38.88,38.58,38.85,32246.0,34.5378,34.8063,34.5378,34.7795,32246.0
2022-05-31 14:00:00,38.84,38.84,38.52,38.56,30591.0,34.7705,34.7705,34.4841,34.5199,30591.0
2022-05-31 14:30:00,38.56,38.61,38.2,38.33,62903.0,34.5199,34.5646,34.1976,34.314,62903.0
2022-05-31 15:00:00,38.31,38.65,38.27,38.63,67604.0,34.2961,34.6004,34.2603,34.5825,67604.0
2022-05-31 15:30:00,38.64,38.74,38.24,38.51,281190.0,34.5915,34.681,34.2334,34.4751,281190.0
2022-06-01 09:30:00,38.89,39.87,38.29,38.44,263251.0,34.8153,35.6926,34.2782,34.4124,263251.0
2022-06-01 10:00:00,38.44,38.67,38.04,38.15,130910.0,34.4124,34.6183,34.0544,34.1528,130910.0
2022-06-01 10:30:00,38.15,38.36,38.07,38.29,62937.0,34.1528,34.3408,34.0812,34.2782,62937.0
2022-06-01 11:00:00,38.32,38.36,37.97,38.12,57656.0,34.305,34.3408,33.9917,34.126,57656.0
2022-06-01 11:30:00,38.16,38.16,37.87,37.94,48555.0,34.1618,34.1618,33.9022,33.9648,48555.0
2022-06-01 12:00:00,37.92,37.99,37.74,37.8,64393.0,33.9469,34.0096,33.7858,33.8395,64393.0
2022-06-01 12:30:00,37.8,38.03,37.77,38.02,30784.0,33.8395,34.0454,33.8126,34.0365,30784.0
2022-06-01 13:00:00,38.02,38.26,38.02,38.23,29179.0,34.0365,34.2513,34.0365,34.2245,29179.0
2022-06-01 13:30:00,38.22,38.36,38.17,38.31,42607.0,34.2155,34.3408,34.1707,34.2961,42607.0
2022-06-01 14:00:00,38.3,38.64,38.28,38.57,35344.0,34.2871,34.5915,34.2692,34.5288,35344.0
2022-06-01 14:30:00,38.58,38.71,38.47,38.57,44763.0,34.5378,34.6542,34.4393,34.5288,44763.0
2022-06-01 15:00:00,38.54,38.66,38.45,38.63,61413.0,34.502,34.6094,34.4214,34.5825,61413.0
2022-06-01 15:30:00,38.62,38.78,38.44,38.46,165991.0,34.5736,34.7168,34.4124,34.4304,165991.0
2022-06-02 09:30:00,38.33,38.72,38.3,38.62,39685.0,34.314,34.6631,34.2871,34.5736,39685.0
2022-06-02 10:00:00,38.6,39.04,38.57,38.68,54907.0,34.5557,34.9496,34.5288,34.6273,54907.0
2022-06-02 10:30:00,38.67,39.01,38.66,38.99,35063.0,34.6183,34.9227,34.6094,34.9048,35063.0
2022-06-02 11:00:00,38.98,39.19,38.91,39.16,96823.0,34.8959,35.0839,34.8332,35.057,96823.0
2022-06-02 11:30:00,39.16,39.32,39.04,39.11,78208.0,35.057,35.2002,34.9496,35.0122,78208.0
2022-06-02 12:00:00,39.11,39.33,39.04,39.3,29567.0,35.0122,35.2092,34.9496,35.1823,29567.0
2022-06-02 12:30:00,39.3,39.43,39.25,39.32,43049.0,35.1823,35.2987,35.1376,35.2002,43049.0
2022-06-02 13:00:00,39.31,39.42,39.2,39.42,49804.0,35.1913,35.2898,35.0928,35.2898,49804.0
2022-06-02 13:30:00,39.43,39.51,39.38,39.45,36793.0,35.2987,35.3703,35.254,35.3166,36793.0
2022-06-02 14:00:00,39.46,39.49,39.25,39.3,65964.0,35.3256,35.3524,35.1376,35.1823,65964.0
2022-06-02 14:30:00,39.3,39.47,39.29,39.29,30153.0,35.1823,35.3345,35.1734,35.1734,30153.0
2022-06-02 15:00:00,39.28,39.46,39.28,39.32,48047.0,35.1644,35.3256,35.1644,35.2002,48047.0
2022-06-02 15:30:00,39.31,39.66,39.27,39.66,121541.0,35.1913,35.5046,35.1555,35.5046,121541.0
2022-06-03 09:30:00,38.93,39.67,38.77,39.67,68536.0,34.8511,35.5136,34.7079,35.5136,68536.0
2022-06-03 10:00:00,39.67,39.97,39.6,39.67,117292.0,35.5136,35.7821,35.4509,35.5136,117292.0
2022-06-03 10:30:00,39.66,39.78,39.36,39.44,56015.0,35.5046,35.612,35.2361,35.3077,56015.0
2022-06-03 11:00:00,39.36,39.46,39.19,39.46,29364.0,35.2361,35.3256,35.0839,35.3256,29364.0
2022-06-03 11:30:00,39.46,39.63,39.43,39.56,27479.0,35.3256,35.4778,35.2987,35.4151,27479.0
2022-06-03 12:00:00,39.59,39.67,39.43,39.65,40458.0,35.442,35.5136,35.2987,35.4957,40458.0
2022-06-03 12:30:00,39.65,39.77,39.57,39.76,32334.0,35.4957,35.6031,35.4241,35.5941,32334.0
2022-06-03 13:00:00,39.75,39.98,39.69,39.78,48981.0,35.5852,35.7911,35.5315,35.612,48981.0
2022-06-03 13:30:00,39.77,39.87,39.66,39.71,46688.0,35.6031,35.6926,35.5046,35.5494,46688.0
2022-06-03 14:00:00,39.71,39.8,39.59,39.69,274797.0,35.5494,35.63,35.442,35.5315,274797.0
2022-06-03 14:30:00,39.67,39.68,39.47,39.68,67152.0,35.5136,35.5225,35.3345,35.5225,67152.0
2022-06-03 15:00:00,39.67,39.77,39.63,39.77,42515.0,35.5136,35.6031,35.4778,35.6031,42515.0
2022-06-03 15:30:00,39.77,39.89,39.67,39.72,292912.0,35.6031,35.7105,35.5136,35.5583,292912.0
2022-06-06 09:30:00,40.24,40.53,39.9,40.33,117239.0,36.0239,36.2835,35.7195,36.1044,117239.0
2022-06-06 10:00:00,40.38,40.73,40.21,40.68,108880.0,36.1492,36.4625,35.997,36.4178,108880.0
2022-06-06 10:30:00,40.7,40.7,40.24,40.28,135524.0,36.4357,36.4357,36.0239,36.0597,135524.0
2022-06-06 11:00:00,40.3,40.4,39.9,40.23,106437.0,36.0776,36.1671,35.7195,36.0149,106437.0
2022-06-06 11:30:00,40.23,40.34,40.12,40.32,53006.0,36.0149,36.1134,35.9164,36.0955,53006.0
2022-06-06 12:00:00,40.31,40.31,39.83,39.84,74435.0,36.0865,36.0865,35.6568,35.6658,74435.0
2022-06-06 12:30:00,39.83,40.16,39.8,40.16,41516.0,35.6568,35.9522,35.63,35.9522,41516.0
2022-06-06 13:00:00,40.16,40.17,40.01,40.09,35668.0,35.9522,35.9612,35.818,35.8896,35668.0
2022-06-06 13:30:00,40.09,40.33,40.06,40.31,52275.0,35.8896,36.1044,35.8627,36.0865,52275.0
2022-06-06 14:00:00,40.31,40.31,39.97,40.01,49716.0,36.0865,36.0865,35.7821,35.818,49716.0
2022-06-06 14:30:00,40.0,40.08,39.91,39.94,43916.0,35.809,35.8806,35.7284,35.7553,43916.0
2022-06-06 15:00:00,39.92,39.97,39.76,39.78,58152.0,35.7374,35.7821,35.5941,35.612,58152.0
2022-06-06 15:30:00,39.77,39.88,39.67,39.85,244274.0,35.6031,35.7016,35.5136,35.6747,244274.0
2022-06-07 09:30:00,39.51,39.62,39.19,39.47,76306.0,35.3703,35.4688,35.0839,35.3345,76306.0
2022-06-07 10:00:00,39.47,39.59,39.33,39.56,48248.0,35.3345,35.442,35.2092,35.4151,48248.0
2022-06-07 10:30:00,39.53,39.95,39.51,39.83,23203.0,35.3882,35.7642,35.3703,35.6568,23203.0
2022-06-07 11:00:00,39.84,39.88,39.51,39.55,32847.0,35.6658,35.7016,35.3703,35.4061,32847.0
2022-06-07 11:30:00,39.54,39.55,39.32,39.43,30243.0,35.3972,35.4061,35.2002,35.2987,30243.0
2022-06-07 12:00:00,39.42,39.44,39.04,39.11,57773.0,35.2898,35.3077,34.9496,35.0122,57773.0
2022-06-07 12:30:00,39.09,39.25,39.04,39.22,94752.0,34.9943,35.1376,34.9496,35.1107,94752.0
2022-06-07 13:00:00,39.25,39.4,39.21,39.4,23822.0,35.1376,35.2719,35.1018,35.2719,23822.0
2022-06-07 13:30:00,39.41,39.44,39.32,39.39,23262.0,35.2808,35.3077,35.2002,35.2629,23262.0
2022-06-07 14:00:00,39.38,39.68,39.37,39.64,32791.0,35.254,35.5225,35.245,35.4867,32791.0
2022-06-07 14:30:00,39.63,39.69,39.43,39.49,38815.0,35.4778,35.5315,35.2987,35.3524,38815.0
2022-06-07 15:00:00,39.48,39.57,39.45,39.49,59982.0,35.3435,35.4241,35.3166,35.3524,59982.0
2022-06-07 15:30:00,39.5,39.73,39.46,39.5,442346.0,35.3614,35.5673,35.3256,35.3614,442346.0
2022-06-08 09:30:00,39.56,39.56,39.01,39.34,113370.0,35.4151,35.4151,34.9227,35.2182,113370.0
2022-06-08 10:00:00,39.31,39.37,38.99,39.1,66646.0,35.1913,35.245,34.9048,35.0033,66646.0
2022-06-08 10:30:00,39.04,39.28,39.02,39.1,95826.0,34.9496,35.1644,34.9317,35.0033,95826.0
2022-06-08 11:00:00,39.1,39.43,39.06,39.3,35045.0,35.0033,35.2987,34.9675,35.1823,35045.0
2022-06-08 11:30:00,39.33,39.34,39.22,39.27,33394.0,35.2092,35.2182,35.1107,35.1555,33394.0
2022-06-08 12:00:00,39.23,39.28,38.94,39.01,22319.0,35.1197,35.1644,34.8601,34.9227,22319.0
2022-06-08 12:30:00,39.0,39.0,38.74,38.97,24809.0,34.9138,34.9138,34.681,34.8869,24809.0
2022-06-08 13:00:00,38.97,38.99,38.84,38.86,27788.0,34.8869,34.9048,34.7705,34.7884,27788.0
2022-06-08 13:30:00,38.85,38.9,38.75,38.83,28658.0,34.7795,34.8243,34.69,34.7616,28658.0
2022-06-08 14:00:00,38.83,38.89,38.64,38.66,49113.0,34.7616,34.8153,34.5915,34.6094,49113.0
2022-06-08 14:30:00,38.69,38.78,38.53,38.59,37738.0,34.6363,34.7168,34.493,34.5467,37738.0
2022-06-08 15:00:00,38.6,38.75,38.45,38.69,61633.0,34.5557,34.69,34.4214,34.6363,61633.0
2022-06-08 15:30:00,38.69,38.72,38.46,38.57,305640.0,34.6363,34.6631,34.4304,34.5288,305640.0
2022-06-09 09:30:00,38.32,38.6,37.84,38.43,84863.0,34.305,34.5557,33.8753,34.4035,84863.0
2022-06-09 10:00:00,38.42,38.55,38.14,38.52,77418.0,34.3945,34.5109,34.1439,34.4841,77418.0
2022-06-09 10:30:00,38.54,38.63,38.26,38.43,131611.0,34.502,34.5825,34.2513,34.4035,131611.0
2022-06-09 11:00:00,38.42,38.42,38.08,38.16,228206.0,34.3945,34.3945,34.0902,34.1618,228206.0
2022-06-09 11:30:00,38.15,38.28,38.0,38.24,60239.0,34.1528,34.2692,34.0185,34.2334,60239.0
2022-06-09 12:00:00,38.23,38.28,38.15,38.26,34622.0,34.2245,34.2692,34.1528,34.2513,34622.0
2022-06-09 12:30:00,38.32,38.34,38.15,38.26,49705.0,34.305,34.3229,34.1528,34.2513,49705.0
2022-06-09 13:00:00,38.26,38.43,38.23,38.31,42640.0,34.2513,34.4035,34.2245,34.2961,42640.0
2022-06-09 13:30:00,38.29,38.42,38.24,38.41,22970.0,34.2782,34.3945,34.2334,34.3856,22970.0
2022-06-09 14:00:00,38.43,38.43,38.23,38.27,39940.0,34.4035,34.4035,34.2245,34.2603,39940.0
2022-06-09 14:30:00,38.26,38.26,38.07,38.09,39278.0,34.2513,34.2513,34.0812,34.0991,39278.0
2022-06-09 15:00:00,38.08,38.09,37.95,37.99,41998.0,34.0902,34.0991,33.9738,34.0096,41998.0
2022-06-09 15:30:00,37.98,38.02,37.76,37.76,168578.0,34.0006,34.0365,33.8037,33.8037,168578.0
2022-06-10 09:30:00,36.84,37.13,36.47,36.65,57920.0,32.9801,33.2397,32.6489,32.81,57920.0
2022-06-10 10:00:00,36.59,36.59,36.02,36.09,67237.0,32.7563,32.7563,32.246,32.3087,67237.0
2022-06-10 10:30:00,36.06,36.36,36.05,36.07,48972.0,32.2818,32.5504,32.2729,32.2908,48972.0
2022-06-10 11:00:00,36.05,36.13,35.73,35.76,120571.0,32.2729,32.3445,31.9864,32.0132,120571.0
2022-06-10 11:30:00,35.76,35.92,35.71,35.91,37048.0,32.0132,32.1565,31.9685,32.1475,37048.0
2022-06-10 12:00:00,35.9,36.06,35.8,35.93,53071.0,32.1386,32.2818,32.0491,32.1654,53071.0
2022-06-10 12:30:00,35.9,35.95,35.57,35.68,99460.0,32.1386,32.1833,31.8432,31.9416,99460.0
2022-06-10 13:00:00,35.68,35.82,35.6,35.79,45575.0,31.9416,32.067,31.87,32.0401,45575.0
2022-06-10 13:30:00,35.79,35.97,35.69,35.8,61966.0,32.0401,32.2012,31.9506,32.0491,61966.0
2022-06-10 14:00:00,35.8,36.05,35.71,35.84,74604.0,32.0491,32.2729,31.9685,32.0849,74604.0
2022-06-10 14:30:00,35.85,36.31,35.74,36.29,111295.0,32.0938,32.5056,31.9953,32.4877,111295.0
2022-06-10 15:00:00,36.3,36.33,36.05,36.18,79236.0,32.4967,32.5235,32.2729,32.3892,79236.0
2022-06-10 15:30:00,36.18,36.18,35.91,35.92,277722.0,32.3892,32.3892,32.1475,32.1565,277722.0
2022-06-13 09:30:00,34.75,34.81,33.69,33.69,255257.0,31.1091,31.1628,30.1601,30.1601,255257.0
2022-06-13 10:00:00,33.68,33.88,33.41,33.57,93842.0,30.1512,30.3302,29.9095,30.0527,93842.0
2022-06-13 10:30:00,33.57,33.62,33.26,33.35,189980.0,30.0527,30.0975,29.7752,29.8558,189980.0
2022-06-13 11:00:00,33.32,33.55,33.11,33.5,127199.0,29.8289,30.0348,29.6409,29.99,127199.0
2022-06-13 11:30:00,33.49,33.7,33.39,33.56,46522.0,29.9811,30.1691,29.8916,30.0437,46522.0
2022-06-13 12:00:00,33.57,33.96,33.5,33.87,71139.0,30.0527,30.4018,29.99,30.3213,71139.0
2022-06-13 12:30:00,33.86,34.24,33.75,33.76,65469.0,30.3123,30.6525,30.2138,30.2228,65469.0
2022-06-13 13:00:00,33.74,33.74,33.57,33.68,33396.0,30.2049,30.2049,30.0527,30.1512,33396.0
2022-06-13 13:30:00,33.7,34.04,33.57,34.0,53716.0,30.1691,30.4735,30.0527,30.4376,53716.0
2022-06-13 14:00:00,34.01,34.01,33.69,33.82,47586.0,30.4466,30.4466,30.1601,30.2765,47586.0
2022-06-13 14:30:00,33.8,33.91,33.49,33.57,103423.0,30.2586,30.3571,29.9811,30.0527,103423.0
2022-06-13 15:00:00,33.57,33.89,33.53,33.58,88161.0,30.0527,30.3392,30.0169,30.0617,88161.0
2022-06-13 15:30:00,33.58,33.58,33.25,33.41,212202.0,30.0617,30.0617,29.7662,29.9095,212202.0
2022-06-14 09:30:00,33.59,33.71,32.94,33.68,117479.0,30.0706,30.178,29.4887,30.1512,117479.0
2022-06-14 10:00:00,33.66,33.8,32.97,32.98,120524.0,30.1333,30.2586,29.5156,29.5245,120524.0
2022-06-14 10:30:00,32.97,33.53,32.95,33.45,90230.0,29.5156,30.0169,29.4977,29.9453,90230.0
2022-06-14 11:00:00,33.45,33.58,33.35,33.51,60258.0,29.9453,30.0617,29.8558,29.999,60258.0
2022-06-14 11:30:00,33.49,33.5,33.21,33.39,83019.0,29.9811,29.99,29.7304,29.8916,83019.0
2022-06-14 12:00:00,33.4,33.42,33.17,33.21,38536.0,29.9005,29.9184,29.6946,29.7304,38536.0
2022-06-14 12:30:00,33.21,33.42,33.21,33.4,31223.0,29.7304,29.9184,29.7304,29.9005,31223.0
2022-06-14 13:00:00,33.4,33.62,33.27,33.45,63117.0,29.9005,30.0975,29.7841,29.9453,63117.0
2022-06-14 13:30:00,33.44,33.45,33.04,33.05,63093.0,29.9363,29.9453,29.5782,29.5872,63093.0
2022-06-14 14:00:00,33.04,33.16,32.97,33.09,47520.0,29.5782,29.6857,29.5156,29.623,47520.0
2022-06-14 14:30:00,33.07,33.12,32.91,33.02,51222.0,29.6051,29.6499,29.4619,29.5603,51222.0
2022-06-14 15:00:00,33.01,33.05,32.8,32.98,75119.0,29.5514,29.5872,29.3634,29.5245,75119.0
2022-06-14 15:30:00,32.98,33.34,32.98,33.21,313377.0,29.5245,29.8468,29.5245,29.7304,313377.0
2022-06-15 09:30:00,33.78,34.53,33.7,34.38,152266.0,30.2407,30.9121,30.1691,30.7778,152266.0
2022-06-15 10:00:00,34.39,34.48,34.13,34.18,103085.0,30.7868,30.8674,30.554,30.5988,103085.0
2022-06-15 10:30:00,34.2,34.2,33.83,33.97,58865.0,30.6167,30.6167,30.2855,30.4108,58865.0
2022-06-15 11:00:00,33.97,34.15,33.92,34.15,113045.0,30.4108,30.5719,30.366,30.5719,113045.0
2022-06-15 11:30:00,34.14,34.25,34.1,34.22,49002.0,30.563,30.6615,30.5272,30.6346,49002.0
2022-06-15 12:00:00,34.21,34.41,34.18,34.37,69667.0,30.6256,30.8047,30.5988,30.7689,69667.0
2022-06-15 12:30:00,34.37,34.41,34.06,34.07,72486.0,30.7689,30.8047,30.4914,30.5003,72486.0
2022-06-15 13:00:00,34.08,34.23,34.03,34.19,75919.0,30.5093,30.6436,30.4645,30.6077,75919.0
2022-06-15 13:30:00,34.19,34.19,33.96,34.04,157322.0,30.6077,30.6077,30.4018,30.4735,157322.0
2022-06-15 14:00:00,34.04,34.34,33.63,34.02,253831.0,30.4735,30.742,30.1064,30.4556,253831.0
2022-06-15 14:30:00,34.01,34.91,33.63,34.3,331692.0,30.4466,31.2523,30.1064,30.7062,331692.0
2022-06-15 15:00:00,34.33,34.9,34.33,34.89,200859.0,30.7331,31.2434,30.7331,31.2344,200859.0
2022-06-15 15:30:00,34.89,35.0,34.19,34.41,477488.0,31.2344,31.3329,30.6077,30.8047,477488.0
2022-06-16 09:30:00,33.09,33.27,32.7,32.73,139144.0,29.623,29.7841,29.2739,29.3007,139144.0
2022-06-16 10:00:00,32.7,32.7,32.33,32.52,114630.0,29.2739,29.2739,28.9426,29.1127,114630.0
2022-06-16 10:30:00,32.5,32.5,32.03,32.05,94576.0,29.0948,29.0948,28.6741,28.692,94576.0
2022-06-16 11:00:00,32.05,32.45,32.04,32.32,91012.0,28.692,29.0501,28.683,28.9337,91012.0
2022-06-16 11:30:00,32.33,32.34,32.07,32.2,63801.0,28.9426,28.9516,28.7099,28.8262,63801.0
2022-06-16 12:00:00,32.22,32.3,32.04,32.27,74630.0,28.8441,28.9158,28.683,28.8889,74630.0
2022-06-16 12:30:00,32.27,32.34,32.08,32.14,105017.0,28.8889,28.9516,28.7188,28.7725,105017.0
2022-06-16 13:00:00,32.13,32.14,31.77,31.92,82986.0,28.7636,28.7725,28.4413,28.5756,82986.0
2022-06-16 13:30:00,31.91,32.0,31.75,31.75,81339.0,28.5666,28.6472,28.4234,28.4234,81339.0
2022-06-16 14:00:00,31.74,31.74,31.46,31.47,59210.0,28.4144,28.4144,28.1638,28.1727,59210.0
2022-06-16 14:30:00,31.45,31.64,31.22,31.38,121872.0,28.1548,28.3249,27.9489,28.0922,121872.0
2022-06-16 15:00:00,31.38,31.78,31.37,31.76,132316.0,28.0922,28.4502,28.0832,28.4323,132316.0
2022-06-16 15:30:00,31.77,31.84,31.55,31.65,650172.0,28.4413,28.504,28.2443,28.3339,650172.0
2022-06-17 09:30:00,31.86,32.67,31.8,32.51,353146.0,28.5219,29.247,28.4682,29.1038,353146.0
2022-06-17 10:00:00,32.48,32.49,31.7,31.98,87333.0,29.0769,29.0859,28.3786,28.6293,87333.0
2022-06-17 10:30:00,31.97,32.03,31.79,31.99,67728.0,28.6203,28.6741,28.4592,28.6382,67728.0
2022-06-17 11:00:00,31.98,32.33,31.87,32.26,124495.0,28.6293,28.9426,28.5308,28.88,124495.0
2022-06-17 11:30:00,32.26,32.39,32.05,32.05,173582.0,28.88,28.9963,28.692,28.692,173582.0
2022-06-17 12:00:00,32.07,32.33,31.92,32.3,162279.0,28.7099,28.9426,28.5756,28.9158,162279.0
2022-06-17 12:30:00,32.3,32.39,32.15,32.24,109839.0,28.9158,28.9963,28.7815,28.8621,109839.0
2022-06-17 13:00:00,32.26,32.72,32.22,32.5,71289.0,28.88,29.2918,28.8441,29.0948,71289.0
2022-06-17 13:30:00,32.5,32.58,32.29,32.43,163264.0,29.0948,29.1664,28.9068,29.0321,163264.0
2022-06-17 14:00:00,32.44,32.61,32.4,32.45,129289.0,29.0411,29.1933,29.0053,29.0501,129289.0
2022-06-17 14:30:00,32.44,32.62,32.36,32.39,109205.0,29.0411,29.2022,28.9695,28.9963,109205.0
2022-06-17 15:00:00,32.41,32.49,32.21,32.45,93901.0,29.0142,29.0859,28.8352,29.0501,93901.0
2022-06-17 15:30:00,32.45,32.52,32.02,32.31,770373.0,29.0501,29.1127,28.6651,28.9247,770373.0
2022-06-21 09:30:00,33.37,33.72,33.0,33.41,187116.0,29.8737,30.187,29.5424,29.9095,187116.0
2022-06-21 10:00:00,33.4,33.67,33.24,33.32,149513.0,29.9005,30.1422,29.7573,29.8289,149513.0
2022-06-21 10:30:00,33.32,33.45,33.25,33.31,90931.0,29.8289,29.9453,29.7662,29.8199,90931.0
2022-06-21 11:00:00,33.3,33.31,32.96,32.98,57448.0,29.811,29.8199,29.5066,29.5245,57448.0
2022-06-21 11:30:00,32.99,33.09,32.82,32.88,58193.0,29.5335,29.623,29.3813,29.435,58193.0
2022-06-21 12:00:00,32.84,32.85,32.72,32.79,40877.0,29.3992,29.4081,29.2918,29.3544,40877.0
2022-06-21 12:30:00,32.78,33.03,32.78,33.03,48236.0,29.3455,29.5693,29.3455,29.5693,48236.0
2022-06-21 13:00:00,33.03,33.04,32.79,32.79,37697.0,29.5693,29.5782,29.3544,29.3544,37697.0
2022-06-21 13:30:00,32.8,32.89,32.62,32.66,35840.0,29.3634,29.4439,29.2022,29.238,35840.0
2022-06-21 14:00:00,32.65,32.67,32.54,32.61,45328.0,29.2291,29.247,29.1306,29.1933,45328.0
2022-06-21 14:30:00,32.62,32.72,32.55,32.7,55558.0,29.2022,29.2918,29.1396,29.2739,55558.0
2022-06-21 15:00:00,32.7,32.82,32.66,32.68,65750.0,29.2739,29.3813,29.238,29.256,65750.0
2022-06-21 15:30:00,32.68,32.68,32.37,32.52,396105.0,29.256,29.256,28.9784,29.1127,396105.0
2022-06-22 09:30:00,31.7,32.3,31.7,31.99,117911.0,28.3786,28.9158,28.3786,28.6382,117911.0
2022-06-22 10:00:00,31.97,32.21,31.64,32.2,153812.0,28.6203,28.8352,28.3249,28.8262,153812.0
2022-06-22 10:30:00,32.23,32.38,32.17,32.24,96914.0,28.8531,28.9874,28.7994,28.8621,96914.0
2022-06-22 11:00:00,32.2,32.29,31.97,32.27,83105.0,28.8262,28.9068,28.6203,28.8889,83105.0
2022-06-22 11:30:00,32.26,32.33,32.0,32.0,72947.0,28.88,28.9426,28.6472,28.6472,72947.0
2022-06-22 12:00:00,32.01,32.2,31.95,32.16,41787.0,28.6562,28.8262,28.6024,28.7904,41787.0
2022-06-22 12:30:00,32.14,32.23,32.13,32.21,34430.0,28.7725,28.8531,28.7636,28.8352,34430.0
2022-06-22 13:00:00,32.24,32.3,32.12,32.22,22288.0,28.8621,28.9158,28.7546,28.8441,22288.0
2022-06-22 13:30:00,32.23,32.32,32.19,32.26,41135.0,28.8531,28.9337,28.8173,28.88,41135.0
2022-06-22 14:00:00,32.25,32.48,32.24,32.31,96268.0,28.871,29.0769,28.8621,28.9247,96268.0
2022-06-22 14:30:00,32.31,32.36,32.26,32.34,58551.0,28.9247,28.9695,28.88,28.9516,58551.0
2022-06-22 15:00:00,32.34,32.38,32.21,32.23,58610.0,28.9516,28.9874,28.8352,28.8531,58610.0
2022-06-22 15:30:00,32.23,32.37,32.11,32.28,243676.0,28.8531,28.9784,28.7457,28.8979,243676.0
2022-06-23 09:30:00,32.23,32.64,32.19,32.52,117949.0,28.8531,29.2201,28.8173,29.1127,117949.0
2022-06-23 10:00:00,32.6,32.91,32.53,32.75,67771.0,29.1843,29.4619,29.1217,29.3186,67771.0
2022-06-23 10:30:00,32.76,33.11,32.67,33.02,88896.0,29.3276,29.6409,29.247,29.5603,88896.0
2022-06-23 11:00:00,33.02,33.2,32.93,33.07,93349.0,29.5603,29.7215,29.4798,29.6051,93349.0
2022-06-23 11:30:00,33.07,33.13,32.94,32.95,72887.0,29.6051,29.6588,29.4887,29.4977,72887.0
2022-06-23 12:00:00,32.94,32.98,32.74,32.74,75905.0,29.4887,29.5245,29.3097,29.3097,75905.0
2022-06-23 12:30:00,32.75,32.77,32.47,32.47,26910.0,29.3186,29.3365,29.068,29.068,26910.0
2022-06-23 13:00:00,32.46,32.46,32.23,32.25,34764.0,29.059,29.059,28.8531,28.871,34764.0
2022-06-23 13:30:00,32.27,32.42,32.17,32.3,77120.0,28.8889,29.0232,28.7994,28.9158,77120.0
2022-06-23 14:00:00,32.3,32.52,32.25,32.49,32102.0,28.9158,29.1127,28.871,29.0859,32102.0
2022-06-23 14:30:00,32.51,32.61,32.48,32.61,34897.0,29.1038,29.1933,29.0769,29.1933,34897.0
2022-06-23 15:00:00,32.6,32.73,32.56,32.69,50970.0,29.1843,29.3007,29.1485,29.2649,50970.0
2022-06-23 15:30:00,32.71,33.01,32.7,32.9,231393.0,29.2828,29.5514,29.2739,29.4529,231393.0
2022-06-24 09:30:00,33.57,33.75,33.26,33.74,148194.0,30.0527,30.2138,29.7752,30.2049,148194.0
2022-06-24 10:00:00,33.76,34.23,33.75,34.23,220982.0,30.2228,30.6436,30.2138,30.6436,220982.0
2022-06-24 10:30:00,34.21,34.35,34.08,34.12,100723.0,30.6256,30.751,30.5093,30.5451,100723.0
2022-06-24 11:00:00,34.14,34.19,33.97,34.12,53261.0,30.563,30.6077,30.4108,30.5451,53261.0
2022-06-24 11:30:00,34.12,34.14,33.94,33.98,43112.0,30.5451,30.563,30.3839,30.4197,43112.0
2022-06-24 12:00:00,33.98,34.07,33.92,33.95,38505.0,30.4197,30.5003,30.366,30.3929,38505.0
2022-06-24 12:30:00,33.97,34.03,33.92,33.95,34575.0,30.4108,30.4645,30.366,30.3929,34575.0
2022-06-24 13:00:00,33.94,34.03,33.92,34.0,35751.0,30.3839,30.4645,30.366,30.4376,35751.0
2022-06-24 13:30:00,34.0,34.03,33.9,33.92,49117.0,30.4376,30.4645,30.3481,30.366,49117.0
2022-06-24 14:00:00,33.93,34.21,33.93,34.16,58726.0,30.375,30.6256,30.375,30.5809,58726.0
2022-06-24 14:30:00,34.15,34.25,34.07,34.1,75913.0,30.5719,30.6615,30.5003,30.5272,75913.0
2022-06-24 15:00:00,34.1,34.14,33.99,34.09,83403.0,30.5272,30.563,30.4287,30.5182,83403.0
2022-06-24 15:30:00,34.1,34.18,33.98,34.1,373364.0,30.5272,30.5988,30.4197,30.5272,373364.0
2022-06-27 09:30:00,34.15,34.44,33.73,33.94,89296.0,30.5719,30.8315,30.1959,30.3839,89296.0
2022-06-27 10:00:00,33.98,34.21,33.69,33.8,69178.0,30.4197,30.6256,30.1601,30.2586,69178.0
2022-06-27 10:30:00,33.82,34.33,33.81,34.22,125740.0,30.2765,30.7331,30.2676,30.6346,125740.0
2022-06-27 11:00:00,34.24,34.24,34.1,34.19,39303.0,30.6525,30.6525,30.5272,30.6077,39303.0
2022-06-27 11:30:00,34.18,34.2,33.97,33.99,49969.0,30.5988,30.6167,30.4108,30.4287,49969.0
2022-06-27 12:00:00,34.0,34.0,33.74,33.8,27640.0,30.4376,30.4376,30.2049,30.2586,27640.0
2022-06-27 12:30:00,33.79,33.99,33.75,33.95,24711.0,30.2497,30.4287,30.2138,30.3929,24711.0
2022-06-27 13:00:00,33.97,33.98,33.85,33.9,29397.0,30.4108,30.4197,30.3034,30.3481,29397.0
2022-06-27 13:30:00,33.9,33.9,33.73,33.83,21778.0,30.3481,30.3481,30.1959,30.2855,21778.0
2022-06-27 14:00:00,33.8,33.92,33.77,33.82,28815.0,30.2586,30.366,30.2317,30.2765,28815.0
2022-06-27 14:30:00,33.83,33.87,33.8,33.8,48768.0,30.2855,30.3213,30.2586,30.2586,48768.0
2022-06-27 15:00:00,33.8,33.85,33.71,33.8,41084.0,30.2586,30.3034,30.178,30.2586,41084.0
2022-06-27 15:30:00,33.79,33.88,33.68,33.78,124311.0,30.2497,30.3302,30.1512,30.2407,124311.0
2022-06-28 09:30:00,33.99,34.4,33.8,34.01,191739.0,30.4287,30.7957,30.2586,30.4466,191739.0
2022-06-28 10:00:00,33.98,34.04,33.72,33.81,111880.0,30.4197,30.4735,30.187,30.2676,111880.0
2022-06-28 10:30:00,33.8,33.81,33.61,33.71,58212.0,30.2586,30.2676,30.0885,30.178,58212.0
2022-06-28 11:00:00,33.72,33.78,33.25,33.26,28063.0,30.187,30.2407,29.7662,29.7752,28063.0
2022-06-28 11:30:00,33.25,33.29,32.96,33.03,34264.0,29.7662,29.802,29.5066,29.5693,34264.0
2022-06-28 12:00:00,33.02,33.28,32.93,33.28,28377.0,29.5603,29.7931,29.4798,29.7931,28377.0
2022-06-28 12:30:00,33.26,33.35,33.16,33.27,39292.0,29.7752,29.8558,29.6857,29.7841,39292.0
2022-06-28 13:00:00,33.27,33.31,33.11,33.26,43069.0,29.7841,29.8199,29.6409,29.7752,43069.0
2022-06-28 13:30:00,33.26,33.35,33.18,33.25,32835.0,29.7752,29.8558,29.7036,29.7662,32835.0
2022-06-28 14:00:00,33.25,33.33,32.95,33.03,28943.0,29.7662,29.8378,29.4977,29.5693,28943.0
2022-06-28 14:30:00,33.02,33.08,32.9,32.97,34964.0,29.5603,29.614,29.4529,29.5156,34964.0
2022-06-28 15:00:00,32.98,33.22,32.92,33.06,121660.0,29.5245,29.7394,29.4708,29.5961,121660.0
2022-06-28 15:30:00,33.06,33.11,32.93,32.95,194517.0,29.5961,29.6409,29.4798,29.4977,194517.0
2022-06-29 09:30:00,32.94,33.03,32.19,32.53,107941.0,29.4887,29.5693,28.8173,29.1217,107941.0
2022-06-29 10:00:00,32.52,32.66,32.19,32.38,78752.0,29.1127,29.238,28.8173,28.9874,78752.0
2022-06-29 10:30:00,32.38,32.71,32.31,32.38,64965.0,28.9874,29.2828,28.9247,28.9874,64965.0
2022-06-29 11:00:00,32.34,32.38,32.05,32.18,83320.0,28.9516,28.9874,28.692,28.8083,83320.0
2022-06-29 11:30:00,32.17,32.37,32.12,32.21,34866.0,28.7994,28.9784,28.7546,28.8352,34866.0
2022-06-29 12:00:00,32.24,32.24,31.92,31.97,63315.0,28.8621,28.8621,28.5756,28.6203,63315.0
2022-06-29 12:30:00,31.97,32.07,31.92,32.01,54299.0,28.6203,28.7099,28.5756,28.6562,54299.0
2022-06-29 13:00:00,32.02,32.1,31.83,31.9,63081.0,28.6651,28.7367,28.495,28.5577,63081.0
2022-06-29 13:30:00,31.89,32.19,31.86,32.18,46569.0,28.5487,28.8173,28.5219,28.8083,46569.0
2022-06-29 14:00:00,32.19,32.44,32.18,32.37,75925.0,28.8173,29.0411,28.8083,28.9784,75925.0
2022-06-29 14:30:00,32.38,32.38,32.19,32.19,49206.0,28.9874,28.9874,28.8173,28.8173,49206.0
2022-06-29 15:00:00,32.19,32.33,32.08,32.31,72076.0,28.8173,28.9426,28.7188,28.9247,72076.0
2022-06-29 15:30:00,32.31,32.49,32.11,32.45,276185.0,28.9247,29.0859,28.7457,29.0501,276185.0
2022-06-30 09:30:00,31.67,31.8,30.64,30.84,193925.0,28.3518,28.4682,27.4297,27.6087,193925.0
2022-06-30 10:00:00,30.84,31.08,30.69,31.04,118543.0,27.6087,27.8236,27.4745,27.7878,118543.0
2022-06-30 10:30:00,31.05,31.46,31.0,31.46,139860.0,27.7967,28.1638,27.752,28.1638,139860.0
2022-06-30 11:00:00,31.46,31.73,31.4,31.63,132963.0,28.1638,28.4055,28.1101,28.316,132963.0
2022-06-30 11:30:00,31.64,31.87,31.56,31.78,67384.0,28.3249,28.5308,28.2533,28.4502,67384.0
2022-06-30 12:00:00,31.78,31.92,31.61,31.92,44417.0,28.4502,28.5756,28.2981,28.5756,44417.0
2022-06-30 12:30:00,31.92,32.03,31.75,31.79,38811.0,28.5756,28.6741,28.4234,28.4592,38811.0
2022-06-30 13:00:00,31.83,31.86,31.57,31.72,46535.0,28.495,28.5219,28.2623,28.3965,46535.0
2022-06-30 13:30:00,31.74,31.97,31.65,31.86,71672.0,28.4144,28.6203,28.3339,28.5219,71672.0
2022-06-30 14:00:00,31.87,31.91,31.7,31.86,45104.0,28.5308,28.5666,28.3786,28.5219,45104.0
2022-06-30 14:30:00,31.88,31.88,31.52,31.59,35333.0,28.5398,28.5398,28.2175,28.2802,35333.0
2022-06-30 15:00:00,31.62,31.65,31.37,31.61,56244.0,28.307,28.3339,28.0832,28.2981,56244.0
2022-06-30 15:30:00,31.61,31.74,31.48,31.66,199156.0,28.2981,28.4144,28.1817,28.3428,199156.0
2022-07-01 09:30:00,31.62,32.35,31.38,32.13,77814.0,28.307,28.9605,28.0922,28.7636,77814.0
2022-07-01 10:00:00,32.15,32.19,31.43,31.51,108660.0,28.7815,28.8173,28.1369,28.2085,108660.0
2022-07-01 10:30:00,31.49,31.52,31.17,31.37,61135.0,28.1906,28.2175,27.9042,28.0832,61135.0
2022-07-01 11:00:00,31.35,31.87,31.32,31.78,51625.0,28.0653,28.5308,28.0384,28.4502,51625.0
2022-07-01 11:30:00,31.83,31.96,31.63,31.69,44249.0,28.495,28.6114,28.316,28.3697,44249.0
2022-07-01 12:00:00,31.69,31.8,31.64,31.78,34724.0,28.3697,28.4682,28.3249,28.4502,34724.0
2022-07-01 12:30:00,31.77,31.82,31.57,31.57,63648.0,28.4413,28.4861,28.2623,28.2623,63648.0
2022-07-01 13:00:00,31.6,31.76,31.57,31.76,33687.0,28.2891,28.4323,28.2623,28.4323,33687.0
2022-07-01 13:30:00,31.77,31.87,31.76,31.81,55644.0,28.4413,28.5308,28.4323,28.4771,55644.0
2022-07-01 14:00:00,31.82,31.91,31.67,31.87,71513.0,28.4861,28.5666,28.3518,28.5308,71513.0
2022-07-01 14:30:00,31.88,32.07,31.86,32.04,105957.0,28.5398,28.7099,28.5219,28.683,105957.0
2022-07-01 15:00:00,32.05,32.15,31.96,32.11,72567.0,28.692,28.7815,28.6114,28.7457,72567.0
2022-07-01 15:30:00,32.11,32.23,32.01,32.1,208671.0,28.7457,28.8531,28.6562,28.7367,208671.0
2022-07-05 09:30:00,31.46,31.46,30.79,30.98,99287.0,28.1638,28.1638,27.564,27.7341,99287.0
2022-07-05 10:00:00,31.0,31.56,30.88,31.28,66728.0,27.752,28.2533,27.6445,28.0026,66728.0
2022-07-05 10:30:00,31.28,31.75,31.28,31.53,48737.0,28.0026,28.4234,28.0026,28.2264,48737.0
2022-07-05 11:00:00,31.52,31.57,31.39,31.43,26258.0,28.2175,28.2623,28.1011,28.1369,26258.0
2022-07-05 11:30:00,31.4,31.61,31.26,31.56,42710.0,28.1101,28.2981,27.9847,28.2533,42710.0
2022-07-05 12:00:00,31.56,31.92,31.54,31.84,61404.0,28.2533,28.5756,28.2354,28.504,61404.0
2022-07-05 12:30:00,31.84,31.85,31.56,31.63,115405.0,28.504,28.5129,28.2533,28.316,115405.0
2022-07-05 13:00:00,31.63,31.87,31.63,31.75,62288.0,28.316,28.5308,28.316,28.4234,62288.0
2022-07-05 13:30:00,31.75,32.01,31.74,31.91,74164.0,28.4234,28.6562,28.4144,28.5666,74164.0
2022-07-05 14:00:00,31.92,32.07,31.91,32.06,55678.0,28.5756,28.7099,28.5666,28.7009,55678.0
2022-07-05 14:30:00,32.06,32.21,32.06,32.18,62969.0,28.7009,28.8352,28.7009,28.8083,62969.0
2022-07-05 15:00:00,32.18,32.37,32.09,32.36,64447.0,28.8083,28.9784,28.7278,28.9695,64447.0
2022-07-05 15:30:00,32.36,32.59,32.34,32.5,226858.0,28.9695,29.1754,28.9516,29.0948,226858.0
2022-07-06 09:30:00,32.41,32.93,32.16,32.38,61403.0,29.0142,29.4798,28.7904,28.9874,61403.0
2022-07-06 10:00:00,32.31,32.43,32.05,32.23,47617.0,28.9247,29.0321,28.692,28.8531,47617.0
2022-07-06 10:30:00,32.26,32.27,32.1,32.18,43727.0,28.88,28.8889,28.7367,28.8083,43727.0
2022-07-06 11:00:00,32.2,32.21,31.92,31.99,50463.0,28.8262,28.8352,28.5756,28.6382,50463.0
2022-07-06 11:30:00,31.98,32.04,31.82,32.01,45704.0,28.6293,28.683,28.4861,28.6562,45704.0
2022-07-06 12:00:00,31.99,32.01,31.76,31.81,39533.0,28.6382,28.6562,28.4323,28.4771,39533.0
2022-07-06 12:30:00,31.8,31.8,31.61,31.67,29684.0,28.4682,28.4682,28.2981,28.3518,29684.0
2022-07-06 13:00:00,31.66,31.89,31.64,31.66,45497.0,28.3428,28.5487,28.3249,28.3428,45497.0
2022-07-06 13:30:00,31.66,31.69,31.55,31.65,66703.0,28.3428,28.3697,28.2443,28.3339,66703.0
2022-07-06 14:00:00,31.64,31.77,31.42,31.59,128418.0,28.3249,28.4413,28.128,28.2802,128418.0
2022-07-06 14:30:00,31.59,31.8,31.53,31.67,162787.0,28.2802,28.4682,28.2264,28.3518,162787.0
2022-07-06 15:00:00,31.68,31.78,31.47,31.73,153680.0,28.3607,28.4502,28.1727,28.4055,153680.0
2022-07-06 15:30:00,31.72,31.87,31.53,31.69,443830.0,28.3965,28.5308,28.2264,28.3697,443830.0
2022-07-07 09:30:00,32.26,32.75,32.19,32.71,71810.0,28.88,29.3186,28.8173,29.2828,71810.0
2022-07-07 10:00:00,32.7,32.7,32.37,32.53,74322.0,29.2739,29.2739,28.9784,29.1217,74322.0
2022-07-07 10:30:00,32.53,32.71,32.5,32.6,39699.0,29.1217,29.2828,29.0948,29.1843,39699.0
2022-07-07 11:00:00,32.61,32.74,32.58,32.66,35786.0,29.1933,29.3097,29.1664,29.238,35786.0
2022-07-07 11:30:00,32.64,32.67,32.59,32.66,16421.0,29.2201,29.247,29.1754,29.238,16421.0
2022-07-07 12:00:00,32.64,32.68,32.59,32.61,19036.0,29.2201,29.256,29.1754,29.1933,19036.0
2022-07-07 12:30:00,32.61,32.67,32.58,32.64,20077.0,29.1933,29.247,29.1664,29.2201,20077.0
2022-07-07 13:00:00,32.64,32.64,32.56,32.6,30101.0,29.2201,29.2201,29.1485,29.1843,30101.0
2022-07-07 13:30:00,32.6,32.74,32.58,32.74,26987.0,29.1843,29.3097,29.1664,29.3097,26987.0
2022-07-07 14:00:00,32.75,32.83,32.73,32.81,27726.0,29.3186,29.3902,29.3007,29.3723,27726.0
2022-07-07 14:30:00,32.81,32.83,32.69,32.78,36635.0,29.3723,29.3902,29.2649,29.3455,36635.0
2022-07-07 15:00:00,32.79,32.8,32.67,32.69,38906.0,29.3544,29.3634,29.247,29.2649,38906.0
2022-07-07 15:30:00,32.68,32.73,32.58,32.66,202648.0,29.256,29.3007,29.1664,29.238,202648.0
2022-07-08 09:30:00,32.31,32.46,31.71,31.8,67526.0,28.9247,29.059,28.3876,28.4682,67526.0
2022-07-08 10:00:00,31.79,32.32,31.71,32.28,36964.0,28.4592,28.9337,28.3876,28.8979,36964.0
2022-07-08 10:30:00,32.28,32.57,32.25,32.51,35082.0,28.8979,29.1575,28.871,29.1038,35082.0
2022-07-08 11:00:00,32.52,32.67,32.47,32.53,51013.0,29.1127,29.247,29.068,29.1217,51013.0
2022-07-08 11:30:00,32.53,32.55,32.32,32.41,32421.0,29.1217,29.1396,28.9337,29.0142,32421.0
2022-07-08 12:00:00,32.39,32.39,32.05,32.05,29068.0,28.9963,28.9963,28.692,28.692,29068.0
2022-07-08 12:30:00,32.07,32.11,31.98,32.0,36102.0,28.7099,28.7457,28.6293,28.6472,36102.0
2022-07-08 13:00:00,32.0,32.13,31.91,32.08,67259.0,28.6472,28.7636,28.5666,28.7188,67259.0
2022-07-08 13:30:00,32.08,32.08,31.93,31.95,153069.0,28.7188,28.7188,28.5845,28.6024,153069.0
2022-07-08 14:00:00,31.96,32.04,31.94,32.01,68678.0,28.6114,28.683,28.5935,28.6562,68678.0
2022-07-08 14:30:00,32.01,32.04,31.9,32.0,97216.0,28.6562,28.683,28.5577,28.6472,97216.0
2022-07-08 15:00:00,32.0,32.13,31.99,32.01,116273.0,28.6472,28.7636,28.6382,28.6562,116273.0
2022-07-08 15:30:00,32.01,32.07,31.96,31.98,404955.0,28.6562,28.7099,28.6114,28.6293,404955.0
2022-07-11 09:30:00,31.8,31.82,31.22,31.64,60467.0,28.4682,28.4861,27.9489,28.3249,60467.0
2022-07-11 10:00:00,31.66,31.81,31.54,31.59,53855.0,28.3428,28.4771,28.2354,28.2802,53855.0
2022-07-11 10:30:00,31.6,31.75,31.46,31.46,37980.0,28.2891,28.4234,28.1638,28.1638,37980.0
2022-07-11 11:00:00,31.46,31.67,31.38,31.49,41610.0,28.1638,28.3518,28.0922,28.1906,41610.0
2022-07-11 11:30:00,31.48,31.54,31.39,31.44,43344.0,28.1817,28.2354,28.1011,28.1459,43344.0
2022-07-11 12:00:00,31.47,31.56,31.4,31.44,51325.0,28.1727,28.2533,28.1101,28.1459,51325.0
2022-07-11 12:30:00,31.46,31.6,31.41,31.53,48857.0,28.1638,28.2891,28.119,28.2264,48857.0
2022-07-11 13:00:00,31.52,31.74,31.48,31.73,41857.0,28.2175,28.4144,28.1817,28.4055,41857.0
2022-07-11 13:30:00,31.74,31.83,31.72,31.82,52396.0,28.4144,28.495,28.3965,28.4861,52396.0
2022-07-11 14:00:00,31.8,31.8,31.55,31.63,48709.0,28.4682,28.4682,28.2443,28.316,48709.0
2022-07-11 14:30:00,31.64,31.7,31.58,31.62,65475.0,28.3249,28.3786,28.2712,28.307,65475.0
2022-07-11 15:00:00,31.62,31.63,31.48,31.61,81355.0,28.307,28.316,28.1817,28.2981,81355.0
2022-07-11 15:30:00,31.6,31.62,31.42,31.6,302243.0,28.2891,28.307,28.128,28.2891,302243.0
2022-07-12 09:30:00,31.9,32.35,31.63,32.09,82855.0,28.5577,28.9605,28.316,28.7278,82855.0
2022-07-12 10:00:00,32.07,32.14,31.75,32.04,48102.0,28.7099,28.7725,28.4234,28.683,48102.0
2022-07-12 10:30:00,32.09,32.21,32.0,32.13,44752.0,28.7278,28.8352,28.6472,28.7636,44752.0
2022-07-12 11:00:00,32.16,32.23,32.01,32.14,82333.0,28.7904,28.8531,28.6562,28.7725,82333.0
2022-07-12 11:30:00,32.16,32.19,32.04,32.07,83597.0,28.7904,28.8173,28.683,28.7099,83597.0
2022-07-12 12:00:00,32.09,32.27,32.08,32.19,31446.0,28.7278,28.8889,28.7188,28.8173,31446.0
2022-07-12 12:30:00,32.19,32.21,32.1,32.15,55275.0,28.8173,28.8352,28.7367,28.7815,55275.0
2022-07-12 13:00:00,32.15,32.2,32.06,32.09,47613.0,28.7815,28.8262,28.7009,28.7278,47613.0
2022-07-12 13:30:00,32.07,32.11,32.01,32.07,21186.0,28.7099,28.7457,28.6562,28.7099,21186.0
2022-07-12 14:00:00,32.05,32.07,31.99,32.01,16427.0,28.692,28.7099,28.6382,28.6562,16427.0
2022-07-12 14:30:00,32.02,32.03,31.8,31.8,23059.0,28.6651,28.6741,28.4682,28.4682,23059.0
2022-07-12 15:00:00,31.79,31.8,31.53,31.54,43379.0,28.4592,28.4682,28.2264,28.2354,43379.0
2022-07-12 15:30:00,31.54,31.7,31.42,31.59,110450.0,28.2354,28.3786,28.128,28.2802,110450.0
2022-07-13 09:30:00,31.0,31.04,30.41,30.79,80893.0,27.752,27.7878,27.2238,27.564,80893.0
2022-07-13 10:00:00,30.79,30.96,30.53,30.96,55959.0,27.564,27.7162,27.3312,27.7162,55959.0
2022-07-13 10:30:00,30.98,31.33,30.9,31.24,96673.0,27.7341,28.0474,27.6625,27.9668,96673.0
2022-07-13 11:00:00,31.25,31.34,31.06,31.07,115312.0,27.9758,28.0564,27.8057,27.8146,115312.0
2022-07-13 11:30:00,31.09,31.11,30.9,30.96,36510.0,27.8325,27.8504,27.6625,27.7162,36510.0
2022-07-13 12:00:00,30.98,31.16,30.94,31.16,23494.0,27.7341,27.8952,27.6983,27.8952,23494.0
2022-07-13 12:30:00,31.14,31.27,31.11,31.26,23798.0,27.8773,27.9937,27.8504,27.9847,23798.0
2022-07-13 13:00:00,31.23,31.37,31.15,31.25,32173.0,27.9579,28.0832,27.8863,27.9758,32173.0
2022-07-13 13:30:00,31.23,31.29,31.19,31.26,29640.0,27.9579,28.0116,27.9221,27.9847,29640.0
2022-07-13 14:00:00,31.25,31.25,30.94,31.11,95996.0,27.9758,27.9758,27.6983,27.8504,95996.0
2022-07-13 14:30:00,31.1,31.25,31.09,31.25,56898.0,27.8415,27.9758,27.8325,27.9758,56898.0
2022-07-13 15:00:00,31.25,31.35,31.18,31.26,30806.0,27.9758,28.0653,27.9131,27.9847,30806.0
2022-07-13 15:30:00,31.26,31.29,31.09,31.24,123269.0,27.9847,28.0116,27.8325,27.9668,123269.0
2022-07-14 09:30:00,30.64,30.64,30.12,30.25,43549.0,27.4297,27.4297,26.9642,27.0806,43549.0
2022-07-14 10:00:00,30.24,30.24,30.02,30.22,49478.0,27.0716,27.0716,26.8747,27.0537,49478.0
2022-07-14 10:30:00,30.23,30.27,30.06,30.14,77443.0,27.0627,27.0985,26.9105,26.9821,77443.0
2022-07-14 11:00:00,30.15,30.31,30.11,30.25,60340.0,26.991,27.1343,26.9552,27.0806,60340.0
2022-07-14 11:30:00,30.26,30.46,30.18,30.38,50599.0,27.0895,27.2686,27.0179,27.1969,50599.0
2022-07-14 12:00:00,30.37,30.45,30.25,30.26,31855.0,27.188,27.2596,27.0806,27.0895,31855.0
2022-07-14 12:30:00,30.26,30.34,30.06,30.16,42776.0,27.0895,27.1611,26.9105,27.0,42776.0
2022-07-14 13:00:00,30.15,30.17,30.05,30.13,63726.0,26.991,27.0089,26.9015,26.9731,63726.0
2022-07-14 13:30:00,30.1,30.2,30.01,30.14,68896.0,26.9463,27.0358,26.8657,26.9821,68896.0
2022-07-14 14:00:00,30.15,30.43,30.15,30.43,52504.0,26.991,27.2417,26.991,27.2417,52504.0
2022-07-14 14:30:00,30.43,30.51,30.34,30.43,51356.0,27.2417,27.3133,27.1611,27.2417,51356.0
2022-07-14 15:00:00,30.42,30.49,30.33,30.49,69526.0,27.2327,27.2954,27.1522,27.2954,69526.0
2022-07-14 15:30:00,30.48,30.61,30.38,30.53,219255.0,27.2865,27.4028,27.1969,27.3312,219255.0
2022-07-15 09:30:00,30.96,31.37,30.79,30.9,189276.0,27.7162,28.0832,27.564,27.6625,189276.0
2022-07-15 10:00:00,30.91,31.47,30.9,31.47,46543.0,27.6714,28.1727,27.6625,28.1727,46543.0
2022-07-15 10:30:00,31.47,31.49,31.22,31.3,44514.0,28.1727,28.1906,27.9489,28.0205,44514.0
2022-07-15 11:00:00,31.29,31.63,31.27,31.52,49266.0,28.0116,28.316,27.9937,28.2175,49266.0
2022-07-15 11:30:00,31.5,31.77,31.48,31.72,48530.0,28.1996,28.4413,28.1817,28.3965,48530.0
2022-07-15 12:00:00,31.72,31.88,31.7,31.83,85548.0,28.3965,28.5398,28.3786,28.495,85548.0
2022-07-15 12:30:00,31.84,31.95,31.79,31.86,60316.0,28.504,28.6024,28.4592,28.5219,60316.0
2022-07-15 13:00:00,31.87,31.99,31.81,31.99,40882.0,28.5308,28.6382,28.4771,28.6382,40882.0
2022-07-15 13:30:00,31.99,32.03,31.88,32.03,32591.0,28.6382,28.6741,28.5398,28.6741,32591.0
2022-07-15 14:00:00,32.03,32.08,31.97,32.01,33953.0,28.6741,28.7188,28.6203,28.6562,33953.0
2022-07-15 14:30:00,32.04,32.2,32.04,32.12,67246.0,28.683,28.8262,28.683,28.7546,67246.0
2022-07-15 15:00:00,32.12,32.12,31.9,31.92,149291.0,28.7546,28.7546,28.5577,28.5756,149291.0
2022-07-15 15:30:00,31.91,32.04,31.79,32.02,514697.0,28.5666,28.683,28.4592,28.6651,514697.0
2022-07-18 09:30:00,32.22,32.88,32.22,32.68,143597.0,28.8441,29.435,28.8441,29.256,143597.0
2022-07-18 10:00:00,32.7,32.71,32.33,32.62,57152.0,29.2739,29.2828,28.9426,29.2022,57152.0
2022-07-18 10:30:00,32.63,32.75,32.61,32.67,65185.0,29.2112,29.3186,29.1933,29.247,65185.0
2022-07-18 11:00:00,32.67,32.67,32.6,32.6,16406.0,29.247,29.247,29.1843,29.1843,16406.0
2022-07-18 11:30:00,32.59,32.76,32.54,32.74,35200.0,29.1754,29.3276,29.1306,29.3097,35200.0
2022-07-18 12:00:00,32.74,32.76,32.6,32.62,36550.0,29.3097,29.3276,29.1843,29.2022,36550.0
2022-07-18 12:30:00,32.62,32.65,32.47,32.49,32414.0,29.2022,29.2291,29.068,29.0859,32414.0
2022-07-18 13:00:00,32.49,32.55,32.39,32.44,36428.0,29.0859,29.1396,28.9963,29.0411,36428.0
2022-07-18 13:30:00,32.44,32.44,32.21,32.24,43984.0,29.0411,29.0411,28.8352,28.8621,43984.0
2022-07-18 14:00:00,32.25,32.37,32.16,32.18,66961.0,28.871,28.9784,28.7904,28.8083,66961.0
2022-07-18 14:30:00,32.16,32.29,32.06,32.16,78273.0,28.7904,28.9068,28.7009,28.7904,78273.0
2022-07-18 15:00:00,32.15,32.28,32.1,32.2,57300.0,28.7815,28.8979,28.7367,28.8262,57300.0
2022-07-18 15:30:00,32.19,32.22,32.07,32.2,245286.0,28.8173,28.8441,28.7099,28.8262,245286.0
2022-07-19 09:30:00,32.78,33.35,32.78,33.21,121864.0,29.3455,29.8558,29.3455,29.7304,121864.0
2022-07-19 10:00:00,33.22,33.54,33.07,33.47,69433.0,29.7394,30.0258,29.6051,29.9632,69433.0
2022-07-19 10:30:00,33.48,33.52,33.24,33.32,62853.0,29.9721,30.0079,29.7573,29.8289,62853.0
2022-07-19 11:00:00,33.33,33.47,33.26,33.31,50581.0,29.8378,29.9632,29.7752,29.8199,50581.0
2022-07-19 11:30:00,33.31,33.41,33.24,33.4,34944.0,29.8199,29.9095,29.7573,29.9005,34944.0
2022-07-19 12:00:00,33.4,33.4,33.27,33.32,30061.0,29.9005,29.9005,29.7841,29.8289,30061.0
2022-07-19 12:30:00,33.32,33.55,33.31,33.54,30434.0,29.8289,30.0348,29.8199,30.0258,30434.0
2022-07-19 13:00:00,33.54,33.63,33.49,33.62,33466.0,30.0258,30.1064,29.9811,30.0975,33466.0
2022-07-19 13:30:00,33.63,33.78,33.57,33.75,89803.0,30.1064,30.2407,30.0527,30.2138,89803.0
2022-07-19 14:00:00,33.74,33.88,33.69,33.69,47795.0,30.2049,30.3302,30.1601,30.1601,47795.0
2022-07-19 14:30:00,33.7,33.9,33.7,33.88,63645.0,30.1691,30.3481,30.1691,30.3302,63645.0
2022-07-19 15:00:00,33.89,33.97,33.84,33.88,65336.0,30.3392,30.4108,30.2944,30.3302,65336.0
2022-07-19 15:30:00,33.87,33.98,33.85,33.85,203757.0,30.3213,30.4197,30.3034,30.3034,203757.0
2022-07-20 09:30:00,33.74,33.98,33.58,33.65,90232.0,30.2049,30.4197,30.0617,30.1243,90232.0
2022-07-20 10:00:00,33.64,34.06,33.38,34.02,90124.0,30.1154,30.4914,29.8826,30.4556,90124.0
2022-07-20 10:30:00,34.02,34.37,33.98,34.33,118384.0,30.4556,30.7689,30.4197,30.7331,118384.0
2022-07-20 11:00:00,34.34,34.44,34.21,34.36,65048.0,30.742,30.8315,30.6256,30.7599,65048.0
2022-07-20 11:30:00,34.35,34.47,34.27,34.45,57695.0,30.751,30.8584,30.6794,30.8405,57695.0
2022-07-20 12:00:00,34.45,34.6,34.45,34.52,61991.0,30.8405,30.9748,30.8405,30.9032,61991.0
2022-07-20 12:30:00,34.53,34.59,34.18,34.37,70879.0,30.9121,30.9658,30.5988,30.7689,70879.0
2022-07-20 13:00:00,34.37,34.39,34.13,34.34,76290.0,30.7689,30.7868,30.554,30.742,76290.0
2022-07-20 13:30:00,34.33,34.64,34.33,34.5,128182.0,30.7331,31.0106,30.7331,30.8853,128182.0
2022-07-20 14:00:00,34.5,34.58,34.29,34.45,44279.0,30.8853,30.9569,30.6973,30.8405,44279.0
2022-07-20 14:30:00,34.43,34.55,34.41,34.5,43530.0,30.8226,30.93,30.8047,30.8853,43530.0
2022-07-20 15:00:00,34.49,34.6,34.44,34.48,131028.0,30.8763,30.9748,30.8315,30.8674,131028.0
2022-07-20 15:30:00,34.48,34.54,34.41,34.48,219736.0,30.8674,30.9211,30.8047,30.8674,219736.0
2022-07-21 09:30:00,34.08,34.08,33.31,33.78,224856.0,30.5093,30.5093,29.8199,30.2407,224856.0
2022-07-21 10:00:00,33.78,34.01,33.62,33.71,47567.0,30.2407,30.4466,30.0975,30.178,47567.0
2022-07-21 10:30:00,33.71,33.97,33.64,33.93,106387.0,30.178,30.4108,30.1154,30.375,106387.0
2022-07-21 11:00:00,33.93,34.09,33.89,34.09,136283.0,30.375,30.5182,30.3392,30.5182,136283.0
2022-07-21 11:30:00,34.1,34.22,34.0,34.21,114886.0,30.5272,30.6346,30.4376,30.6256,114886.0
2022-07-21 12:00:00,34.2,34.62,34.19,34.58,131686.0,30.6167,30.9927,30.6077,30.9569,131686.0
2022-07-21 12:30:00,34.57,34.78,34.56,34.67,104812.0,30.9479,31.1359,30.939,31.0374,104812.0
2022-07-21 13:00:00,34.66,34.66,34.52,34.62,84733.0,31.0285,31.0285,30.9032,30.9927,84733.0
2022-07-21 13:30:00,34.63,34.7,34.5,34.63,89652.0,31.0016,31.0643,30.8853,31.0016,89652.0
2022-07-21 14:00:00,34.64,34.76,34.63,34.75,47213.0,31.0106,31.118,31.0016,31.1091,47213.0
2022-07-21 14:30:00,34.74,34.8,34.65,34.75,75331.0,31.1001,31.1538,31.0195,31.1091,75331.0
2022-07-21 15:00:00,34.77,34.93,34.76,34.9,101930.0,31.127,31.2702,31.118,31.2434,101930.0
2022-07-21 15:30:00,34.91,35.12,34.88,35.06,342133.0,31.2523,31.4403,31.2254,31.3866,342133.0
2022-07-22 09:30:00,35.1,35.78,35.09,35.22,142287.0,31.4224,32.0311,31.4134,31.5298,142287.0
2022-07-22 10:00:00,35.23,35.38,34.97,35.27,75904.0,31.5388,31.6731,31.306,31.5746,75904.0
2022-07-22 10:30:00,35.26,35.31,35.14,35.18,55353.0,31.5656,31.6104,31.4582,31.494,55353.0
2022-07-22 11:00:00,35.18,35.23,35.08,35.11,89443.0,31.494,31.5388,31.4045,31.4313,89443.0
2022-07-22 11:30:00,35.1,35.16,35.01,35.13,147036.0,31.4224,31.4761,31.3418,31.4493,147036.0
2022-07-22 12:00:00,35.12,35.2,34.99,35.08,129759.0,31.4403,31.5119,31.3239,31.4045,129759.0
2022-07-22 12:30:00,35.09,35.18,34.99,35.03,71100.0,31.4134,31.494,31.3239,31.3597,71100.0
2022-07-22 13:00:00,35.04,35.1,34.97,35.04,291690.0,31.3687,31.4224,31.306,31.3687,291690.0
2022-07-22 13:30:00,35.04,35.04,34.59,34.63,146954.0,31.3687,31.3687,30.9658,31.0016,146954.0
2022-07-22 14:00:00,34.64,34.79,34.53,34.7,56819.0,31.0106,31.1449,30.9121,31.0643,56819.0
2022-07-22 14:30:00,34.69,34.88,34.65,34.87,73183.0,31.0554,31.2254,31.0195,31.2165,73183.0
2022-07-22 15:00:00,34.86,35.04,34.82,35.04,93406.0,31.2075,31.3687,31.1717,31.3687,93406.0
2022-07-22 15:30:00,35.04,35.09,34.94,35.0,448765.0,31.3687,31.4134,31.2792,31.3329,448765.0
2022-07-25 09:30:00,35.2,35.21,34.55,34.96,220999.0,31.5119,31.5209,30.93,31.2971,220999.0
2022-07-25 10:00:00,34.95,35.07,34.79,34.9,57784.0,31.2881,31.3955,31.1449,31.2434,57784.0
2022-07-25 10:30:00,34.86,34.95,34.78,34.84,52317.0,31.2075,31.2881,31.1359,31.1896,52317.0
2022-07-25 11:00:00,34.84,34.88,34.67,34.75,76503.0,31.1896,31.2254,31.0374,31.1091,76503.0
2022-07-25 11:30:00,34.77,34.92,34.77,34.87,38734.0,31.127,31.2613,31.127,31.2165,38734.0
2022-07-25 12:00:00,34.86,34.89,34.71,34.8,37471.0,31.2075,31.2344,31.0733,31.1538,37471.0
2022-07-25 12:30:00,34.8,34.91,34.8,34.87,29965.0,31.1538,31.2523,31.1538,31.2165,29965.0
2022-07-25 13:00:00,34.88,34.91,34.82,34.83,25078.0,31.2254,31.2523,31.1717,31.1807,25078.0
2022-07-25 13:30:00,34.81,34.97,34.81,34.95,29489.0,31.1628,31.306,31.1628,31.2881,29489.0
2022-07-25 14:00:00,34.94,34.99,34.87,34.9,44796.0,31.2792,31.3239,31.2165,31.2434,44796.0
2022-07-25 14:30:00,34.91,34.95,34.8,34.89,226652.0,31.2523,31.2881,31.1538,31.2344,226652.0
2022-07-25 15:00:00,34.89,35.02,34.84,34.99,138026.0,31.2344,31.3508,31.1896,31.3239,138026.0
2022-07-25 15:30:00,34.98,35.16,34.97,35.13,220156.0,31.315,31.4761,31.306,31.4493,220156.0
2022-07-26 09:30:00,34.96,35.17,34.7,35.05,89094.0,31.2971,31.4851,31.0643,31.3776,89094.0
2022-07-26 10:00:00,35.04,35.12,34.84,34.96,120211.0,31.3687,31.4403,31.1896,31.2971,120211.0
2022-07-26 10:30:00,34.96,35.26,34.89,35.24,95958.0,31.2971,31.5656,31.2344,31.5477,95958.0
2022-07-26 11:00:00,35.25,35.3,34.81,34.81,88856.0,31.5567,31.6014,31.1628,31.1628,88856.0
2022-07-26 11:30:00,34.82,34.82,34.58,34.62,167142.0,31.1717,31.1717,30.9569,30.9927,167142.0
2022-07-26 12:00:00,34.6,34.79,34.57,34.78,85121.0,30.9748,31.1449,30.9479,31.1359,85121.0
2022-07-26 12:30:00,34.78,34.79,34.58,34.58,38077.0,31.1359,31.1449,30.9569,30.9569,38077.0
2022-07-26 13:00:00,34.57,34.73,34.55,34.7,48048.0,30.9479,31.0912,30.93,31.0643,48048.0
2022-07-26 13:30:00,34.69,34.69,34.45,34.6,87717.0,31.0554,31.0554,30.8405,30.9748,87717.0
2022-07-26 14:00:00,34.6,34.71,34.58,34.64,99730.0,30.9748,31.0733,30.9569,31.0106,99730.0
2022-07-26 14:30:00,34.64,34.78,34.63,34.77,80497.0,31.0106,31.1359,31.0016,31.127,80497.0
2022-07-26 15:00:00,34.76,34.79,34.61,34.62,164682.0,31.118,31.1449,30.9837,30.9927,164682.0
2022-07-26 15:30:00,34.62,34.97,34.52,34.89,773534.0,30.9927,31.306,30.9032,31.2344,773534.0
2022-07-27 09:30:00,34.87,35.39,34.83,35.29,101894.0,31.2165,31.682,31.1807,31.5925,101894.0
2022-07-27 10:00:00,35.27,35.35,35.13,35.23,63657.0,31.5746,31.6462,31.4493,31.5388,63657.0
2022-07-27 10:30:00,35.22,35.29,34.98,35.09,94517.0,31.5298,31.5925,31.315,31.4134,94517.0
2022-07-27 11:00:00,35.1,35.17,34.84,34.88,132652.0,31.4224,31.4851,31.1896,31.2254,132652.0
2022-07-27 11:30:00,34.88,35.03,34.87,34.99,71070.0,31.2254,31.3597,31.2165,31.3239,71070.0
2022-07-27 12:00:00,34.99,35.19,34.96,35.14,81011.0,31.3239,31.503,31.2971,31.4582,81011.0
2022-07-27 12:30:00,35.15,35.18,35.02,35.06,131226.0,31.4672,31.494,31.3508,31.3866,131226.0
2022-07-27 13:00:00,35.05,35.15,34.98,35.09,45761.0,31.3776,31.4672,31.315,31.4134,45761.0
2022-07-27 13:30:00,35.09,35.11,34.92,34.98,88827.0,31.4134,31.4313,31.2613,31.315,88827.0
2022-07-27 14:00:00,34.99,35.04,34.78,34.89,79281.0,31.3239,31.3687,31.1359,31.2344,79281.0
2022-07-27 14:30:00,34.88,35.49,34.73,35.35,282336.0,31.2254,31.7715,31.0912,31.6462,282336.0
2022-07-27 15:00:00,35.35,35.63,35.32,35.63,186343.0,31.6462,31.8969,31.6193,31.8969,186343.0
2022-07-27 15:30:00,35.65,35.67,35.41,35.54,309660.0,31.9148,31.9327,31.6999,31.8163,309660.0
2022-07-28 09:30:00,35.28,36.96,35.17,36.11,259548.0,31.5835,33.0875,31.4851,32.3266,259548.0
2022-07-28 10:00:00,36.11,36.51,35.78,35.86,114307.0,32.3266,32.6847,32.0311,32.1028,114307.0
2022-07-28 10:30:00,35.87,36.52,35.68,36.52,122252.0,32.1117,32.6936,31.9416,32.6936,122252.0
2022-07-28 11:00:00,36.52,36.96,36.49,36.96,122516.0,32.6936,33.0875,32.6668,33.0875,122516.0
2022-07-28 11:30:00,36.96,37.29,36.89,37.12,119927.0,33.0875,33.3829,33.0248,33.2308,119927.0
2022-07-28 12:00:00,37.12,37.39,37.08,37.38,71935.0,33.2308,33.4725,33.1949,33.4635,71935.0
2022-07-28 12:30:00,37.37,37.46,37.29,37.44,71489.0,33.4546,33.5351,33.3829,33.5172,71489.0
2022-07-28 13:00:00,37.45,37.57,37.35,37.51,51900.0,33.5262,33.6336,33.4367,33.5799,51900.0
2022-07-28 13:30:00,37.5,37.66,37.45,37.64,105016.0,33.5709,33.7142,33.5262,33.6963,105016.0
2022-07-28 14:00:00,37.65,37.67,37.46,37.5,78836.0,33.7052,33.7231,33.5351,33.5709,78836.0
2022-07-28 14:30:00,37.5,37.58,37.41,37.47,97851.0,33.5709,33.6426,33.4904,33.5441,97851.0
2022-07-28 15:00:00,37.48,37.63,37.39,37.53,95854.0,33.553,33.6873,33.4725,33.5978,95854.0
2022-07-28 15:30:00,37.53,37.64,37.39,37.53,334553.0,33.5978,33.6963,33.4725,33.5978,334553.0
2022-07-29 09:30:00,37.83,38.78,37.83,38.54,208117.0,33.8664,34.7168,33.8664,34.502,208117.0
2022-07-29 10:00:00,38.52,39.12,38.5,39.07,188476.0,34.4841,35.0212,34.4662,34.9764,188476.0
2022-07-29 10:30:00,39.07,39.38,39.04,39.16,226678.0,34.9764,35.254,34.9496,35.057,226678.0
2022-07-29 11:00:00,39.16,39.35,39.0,39.09,83779.0,35.057,35.2271,34.9138,34.9943,83779.0
2022-07-29 11:30:00,39.09,39.12,38.83,38.87,59347.0,34.9943,35.0212,34.7616,34.7974,59347.0
2022-07-29 12:00:00,38.87,38.94,38.82,38.85,46737.0,34.7974,34.8601,34.7526,34.7795,46737.0
2022-07-29 12:30:00,38.85,38.92,38.74,38.9,93174.0,34.7795,34.8422,34.681,34.8243,93174.0
2022-07-29 13:00:00,38.89,39.09,38.87,39.06,77959.0,34.8153,34.9943,34.7974,34.9675,77959.0
2022-07-29 13:30:00,39.07,39.11,38.87,38.91,89637.0,34.9764,35.0122,34.7974,34.8332,89637.0
2022-07-29 14:00:00,38.93,39.09,38.9,39.08,58037.0,34.8511,34.9943,34.8243,34.9854,58037.0
2022-07-29 14:30:00,39.08,39.23,39.06,39.2,89536.0,34.9854,35.1197,34.9675,35.0928,89536.0
2022-07-29 15:00:00,39.2,39.34,39.14,39.21,134411.0,35.0928,35.2182,35.0391,35.1018,134411.0
2022-07-29 15:30:00,39.21,39.31,38.91,38.92,470935.0,35.1018,35.1913,34.8332,34.8422,470935.0
2022-08-01 09:30:00,38.57,38.98,38.41,38.8,159617.0,34.5288,34.8959,34.3856,34.7347,159617.0
2022-08-01 10:00:00,38.79,39.04,38.56,38.6,179294.0,34.7258,34.9496,34.5199,34.5557,179294.0
2022-08-01 10:30:00,38.61,39.05,38.57,39.04,128733.0,34.5646,34.9585,34.5288,34.9496,128733.0
2022-08-01 11:00:00,39.05,39.1,38.54,38.65,91768.0,34.9585,35.0033,34.502,34.6004,91768.0
2022-08-01 11:30:00,38.65,39.08,38.65,39.03,140485.0,34.6004,34.9854,34.6004,34.9406,140485.0
2022-08-01 12:00:00,39.03,39.03,38.76,38.83,95681.0,34.9406,34.9406,34.6989,34.7616,95681.0
2022-08-01 12:30:00,38.83,38.87,38.71,38.77,76540.0,34.7616,34.7974,34.6542,34.7079,76540.0
2022-08-01 13:00:00,38.77,38.78,38.54,38.58,67384.0,34.7079,34.7168,34.502,34.5378,67384.0
2022-08-01 13:30:00,38.58,38.59,38.41,38.54,99565.0,34.5378,34.5467,34.3856,34.502,99565.0
2022-08-01 14:00:00,38.54,38.66,38.4,38.62,135172.0,34.502,34.6094,34.3766,34.5736,135172.0
2022-08-01 14:30:00,38.62,38.75,38.46,38.75,119324.0,34.5736,34.69,34.4304,34.69,119324.0
2022-08-01 15:00:00,38.75,38.79,38.54,38.55,82894.0,34.69,34.7258,34.502,34.5109,82894.0
2022-08-01 15:30:00,38.55,38.57,38.37,38.49,236928.0,34.5109,34.5288,34.3498,34.4572,236928.0
2022-08-02 09:30:00,37.99,38.05,37.22,37.31,188026.0,34.0096,34.0633,33.3203,33.4008,188026.0
2022-08-02 10:00:00,37.28,37.56,37.21,37.45,161458.0,33.374,33.6246,33.3113,33.5262,161458.0
2022-08-02 10:30:00,37.47,37.9,37.47,37.85,259494.0,33.5441,33.929,33.5441,33.8843,259494.0
2022-08-02 11:00:00,37.84,37.91,37.63,37.86,97683.0,33.8753,33.938,33.6873,33.8932,97683.0
2022-08-02 11:30:00,37.84,38.13,37.8,38.05,178184.0,33.8753,34.1349,33.8395,34.0633,178184.0
2022-08-02 12:00:00,38.05,38.21,37.98,38.17,126605.0,34.0633,34.2065,34.0006,34.1707,126605.0
2022-08-02 12:30:00,38.18,38.29,38.11,38.24,43708.0,34.1797,34.2782,34.117,34.2334,43708.0
2022-08-02 13:00:00,38.23,38.23,37.93,37.97,65887.0,34.2245,34.2245,33.9559,33.9917,65887.0
2022-08-02 13:30:00,37.97,38.03,37.86,37.95,89953.0,33.9917,34.0454,33.8932,33.9738,89953.0
2022-08-02 14:00:00,37.97,38.13,37.93,38.13,77618.0,33.9917,34.1349,33.9559,34.1349,77618.0
2022-08-02 14:30:00,38.14,38.17,37.97,38.02,117686.0,34.1439,34.1707,33.9917,34.0365,117686.0
2022-08-02 15:00:00,38.02,38.04,37.84,38.0,72224.0,34.0365,34.0544,33.8753,34.0185,72224.0
2022-08-02 15:30:00,38.0,38.03,37.72,37.72,388701.0,34.0185,34.0454,33.7679,33.7679,388701.0
2022-08-03 09:30:00,37.99,38.48,37.69,38.46,140546.0,34.0096,34.4483,33.741,34.4304,140546.0
2022-08-03 10:00:00,38.47,38.65,38.35,38.62,192383.0,34.4393,34.6004,34.3319,34.5736,192383.0
2022-08-03 10:30:00,38.61,38.75,38.42,38.72,91615.0,34.5646,34.69,34.3945,34.6631,91615.0
2022-08-03 11:00:00,38.72,38.84,38.6,38.73,102106.0,34.6631,34.7705,34.5557,34.6721,102106.0
2022-08-03 11:30:00,38.72,38.77,38.55,38.66,76073.0,34.6631,34.7079,34.5109,34.6094,76073.0
2022-08-03 12:00:00,38.66,38.66,38.36,38.42,78536.0,34.6094,34.6094,34.3408,34.3945,78536.0
2022-08-03 12:30:00,38.43,38.55,38.43,38.5,56981.0,34.4035,34.5109,34.4035,34.4662,56981.0
2022-08-03 13:00:00,38.5,38.62,38.49,38.59,80900.0,34.4662,34.5736,34.4572,34.5467,80900.0
2022-08-03 13:30:00,38.59,38.65,38.52,38.6,93105.0,34.5467,34.6004,34.4841,34.5557,93105.0
2022-08-03 14:00:00,38.61,38.9,38.56,38.82,72470.0,34.5646,34.8243,34.5199,34.7526,72470.0
2022-08-03 14:30:00,38.82,38.85,38.76,38.82,64105.0,34.7526,34.7795,34.6989,34.7526,64105.0
2022-08-03 15:00:00,38.82,38.82,38.7,38.8,125111.0,34.7526,34.7526,34.6452,34.7347,125111.0
2022-08-03 15:30:00,38.8,38.93,38.73,38.75,349717.0,34.7347,34.8511,34.6721,34.69,349717.0
2022-08-04 09:30:00,38.81,38.89,38.08,38.59,81215.0,34.7437,34.8153,34.0902,34.5467,81215.0
2022-08-04 10:00:00,38.55,38.76,38.55,38.68,48255.0,34.5109,34.6989,34.5109,34.6273,48255.0
2022-08-04 10:30:00,38.71,38.77,38.38,38.61,70811.0,34.6542,34.7079,34.3587,34.5646,70811.0
2022-08-04 11:00:00,38.61,38.64,38.25,38.39,28988.0,34.5646,34.5915,34.2424,34.3677,28988.0
2022-08-04 11:30:00,38.4,38.46,38.25,38.33,19917.0,34.3766,34.4304,34.2424,34.314,19917.0
2022-08-04 12:00:00,38.33,38.38,38.23,38.36,27822.0,34.314,34.3587,34.2245,34.3408,27822.0
2022-08-04 12:30:00,38.35,38.4,38.16,38.26,20279.0,34.3319,34.3766,34.1618,34.2513,20279.0
2022-08-04 13:00:00,38.27,38.43,38.26,38.42,22236.0,34.2603,34.4035,34.2513,34.3945,22236.0
2022-08-04 13:30:00,38.39,38.46,38.27,38.28,35863.0,34.3677,34.4304,34.2603,34.2692,35863.0
2022-08-04 14:00:00,38.27,38.31,38.14,38.25,33236.0,34.2603,34.2961,34.1439,34.2424,33236.0
2022-08-04 14:30:00,38.24,38.25,38.05,38.2,35331.0,34.2334,34.2424,34.0633,34.1976,35331.0
2022-08-04 15:00:00,38.2,38.33,38.16,38.27,33923.0,34.1976,34.314,34.1618,34.2603,33923.0
2022-08-04 15:30:00,38.27,38.44,38.27,38.37,156183.0,34.2603,34.4124,34.2603,34.3498,156183.0
2022-08-05 09:30:00,37.79,38.1,37.75,38.09,74840.0,33.8306,34.1081,33.7947,34.0991,74840.0
2022-08-05 10:00:00,38.12,38.48,38.05,38.41,71392.0,34.126,34.4483,34.0633,34.3856,71392.0
2022-08-05 10:30:00,38.43,38.43,38.17,38.28,60236.0,34.4035,34.4035,34.1707,34.2692,60236.0
2022-08-05 11:00:00,38.29,38.29,37.92,37.92,52479.0,34.2782,34.2782,33.9469,33.9469,52479.0
2022-08-05 11:30:00,37.91,38.01,37.82,37.85,37926.0,33.938,34.0275,33.8574,33.8843,37926.0
2022-08-05 12:00:00,37.85,38.03,37.84,37.94,22926.0,33.8843,34.0454,33.8753,33.9648,22926.0
2022-08-05 12:30:00,37.94,38.14,37.88,38.13,30650.0,33.9648,34.1439,33.9111,34.1349,30650.0
2022-08-05 13:00:00,38.13,38.17,38.03,38.04,25756.0,34.1349,34.1707,34.0454,34.0544,25756.0
2022-08-05 13:30:00,38.04,38.07,37.8,37.82,25423.0,34.0544,34.0812,33.8395,33.8574,25423.0
2022-08-05 14:00:00,37.8,37.89,37.77,37.79,25170.0,33.8395,33.9201,33.8126,33.8306,25170.0
2022-08-05 14:30:00,37.76,37.87,37.73,37.76,29799.0,33.8037,33.9022,33.7768,33.8037,29799.0
2022-08-05 15:00:00,37.77,37.93,37.76,37.91,37155.0,33.8126,33.9559,33.8037,33.938,37155.0
2022-08-05 15:30:00,37.9,37.99,37.83,37.97,162255.0,33.929,34.0096,33.8664,33.9917,162255.0
2022-08-08 09:30:00,36.51,36.69,35.58,36.01,784430.0,32.9857,33.1483,32.1454,32.5339,784430.0
2022-08-08 10:00:00,36.02,36.27,35.88,36.11,577187.0,32.543,32.7688,32.4165,32.6243,577187.0
2022-08-08 10:30:00,36.11,36.21,35.87,35.92,370973.0,32.6243,32.7146,32.4074,32.4526,370973.0
2022-08-08 11:00:00,35.95,36.06,35.47,35.5,405866.0,32.4797,32.5791,32.0461,32.0732,405866.0
2022-08-08 11:30:00,35.51,35.58,35.24,35.57,195165.0,32.0822,32.1454,31.8383,32.1364,195165.0
2022-08-08 12:00:00,35.57,35.62,35.19,35.25,136714.0,32.1364,32.1816,31.7931,31.8473,136714.0
2022-08-08 12:30:00,35.24,35.64,35.22,35.57,181364.0,31.8383,32.1997,31.8202,32.1364,181364.0
2022-08-08 13:00:00,35.57,35.8,35.42,35.43,205039.0,32.1364,32.3442,32.0009,32.0099,205039.0
2022-08-08 13:30:00,35.43,35.69,35.42,35.63,174368.0,32.0099,32.2448,32.0009,32.1906,174368.0
2022-08-08 14:00:00,35.63,35.64,35.37,35.42,134814.0,32.1906,32.1997,31.9557,32.0009,134814.0
2022-08-08 14:30:00,35.42,35.52,35.28,35.38,132898.0,32.0009,32.0912,31.8744,31.9647,132898.0
2022-08-08 15:00:00,35.36,35.41,35.23,35.34,135150.0,31.9467,31.9919,31.8292,31.9286,135150.0
2022-08-08 15:30:00,35.34,35.34,35.2,35.3,526636.0,31.9286,31.9286,31.8021,31.8925,526636.0
2022-08-09 09:30:00,34.95,35.08,34.29,34.33,504086.0,31.5763,31.6937,30.98,31.0161,504086.0
2022-08-09 10:00:00,34.32,34.38,34.06,34.12,413308.0,31.0071,31.0613,30.7722,30.8264,413308.0
2022-08-09 10:30:00,34.11,34.27,34.02,34.16,187791.0,30.8173,30.9619,30.736,30.8625,187791.0
2022-08-09 11:00:00,34.16,34.19,33.47,33.55,533535.0,30.8625,30.8896,30.2391,30.3114,533535.0
2022-08-09 11:30:00,33.55,33.83,33.45,33.66,373153.0,30.3114,30.5644,30.2211,30.4108,373153.0
2022-08-09 12:00:00,33.66,34.11,33.66,33.97,358801.0,30.4108,30.8173,30.4108,30.6909,358801.0
2022-08-09 12:30:00,33.98,34.2,33.89,34.18,221827.0,30.6999,30.8987,30.6186,30.8806,221827.0
2022-08-09 13:00:00,34.17,34.27,34.02,34.12,271351.0,30.8716,30.9619,30.736,30.8264,271351.0
2022-08-09 13:30:00,34.1,34.12,33.79,33.98,328696.0,30.8083,30.8264,30.5282,30.6999,328696.0
2022-08-09 14:00:00,33.98,34.0,33.85,33.88,152459.0,30.6999,30.718,30.5824,30.6095,152459.0
2022-08-09 14:30:00,33.88,34.03,33.85,33.97,165091.0,30.6095,30.7451,30.5824,30.6909,165091.0
2022-08-09 15:00:00,33.97,34.05,33.9,34.0,209354.0,30.6909,30.7631,30.6276,30.718,209354.0
2022-08-09 15:30:00,33.99,34.13,33.85,34.13,591280.0,30.7089,30.8354,30.5824,30.8354,591280.0
2022-08-10 09:30:00,34.71,35.63,34.67,35.38,320933.0,31.3594,32.1906,31.3233,31.9647,320933.0
2022-08-10 10:00:00,35.39,35.6,35.16,35.38,188649.0,31.9738,32.1635,31.766,31.9647,188649.0
2022-08-10 10:30:00,35.38,35.7,35.38,35.67,154813.0,31.9647,32.2539,31.9647,32.2268,154813.0
2022-08-10 11:00:00,35.67,35.84,35.67,35.7,184225.0,32.2268,32.3803,32.2268,32.2539,184225.0
2022-08-10 11:30:00,35.7,35.79,35.53,35.7,147646.0,32.2539,32.3352,32.1003,32.2539,147646.0
2022-08-10 12:00:00,35.7,35.8,35.6,35.71,120456.0,32.2539,32.3442,32.1635,32.2629,120456.0
2022-08-10 12:30:00,35.72,35.74,35.64,35.72,151785.0,32.2719,32.29,32.1997,32.2719,151785.0
2022-08-10 13:00:00,35.71,35.84,35.6,35.6,306329.0,32.2629,32.3803,32.1635,32.1635,306329.0
2022-08-10 13:30:00,35.61,35.62,35.46,35.56,188872.0,32.1725,32.1816,32.037,32.1274,188872.0
2022-08-10 14:00:00,35.57,35.59,35.33,35.36,179503.0,32.1364,32.1545,31.9196,31.9467,179503.0
2022-08-10 14:30:00,35.35,35.4,35.26,35.29,138720.0,31.9376,31.9828,31.8563,31.8834,138720.0
2022-08-10 15:00:00,35.29,35.41,35.24,35.34,197607.0,31.8834,31.9919,31.8383,31.9286,197607.0
2022-08-10 15:30:00,35.34,35.45,35.3,35.35,555746.0,31.9286,32.028,31.8925,31.9376,555746.0
2022-08-11 09:30:00,35.63,35.83,35.45,35.56,181037.0,32.1906,32.3713,32.028,32.1274,181037.0
2022-08-11 10:00:00,35.56,35.82,35.53,35.61,215046.0,32.1274,32.3623,32.1003,32.1725,215046.0
2022-08-11 10:30:00,35.61,35.71,35.28,35.31,203741.0,32.1725,32.2629,31.8744,31.9015,203741.0
2022-08-11 11:00:00,35.31,35.44,35.0,35.15,139071.0,31.9015,32.019,31.6214,31.757,139071.0
2022-08-11 11:30:00,35.15,35.19,34.84,34.84,148548.0,31.757,31.7931,31.4769,31.4769,148548.0
2022-08-11 12:00:00,34.85,34.94,34.69,34.82,135481.0,31.4859,31.5672,31.3414,31.4588,135481.0
2022-08-11 12:30:00,34.83,34.87,34.74,34.8,111722.0,31.4678,31.504,31.3865,31.4407,111722.0
2022-08-11 13:00:00,34.8,34.86,34.68,34.76,168106.0,31.4407,31.4949,31.3323,31.4046,168106.0
2022-08-11 13:30:00,34.76,34.79,34.6,34.65,143901.0,31.4046,31.4317,31.26,31.3052,143901.0
2022-08-11 14:00:00,34.64,34.67,34.5,34.59,235526.0,31.2962,31.3233,31.1697,31.251,235526.0
2022-08-11 14:30:00,34.59,34.68,34.46,34.49,194384.0,31.251,31.3323,31.1336,31.1607,194384.0
2022-08-11 15:00:00,34.49,34.52,34.37,34.51,196222.0,31.1607,31.1878,31.0522,31.1787,196222.0
2022-08-11 15:30:00,34.51,34.55,34.34,34.36,661032.0,31.1787,31.2149,31.0251,31.0432,661032.0
2022-08-12 09:30:00,34.87,35.0,34.51,34.61,407582.0,31.504,31.6214,31.1787,31.2691,407582.0
2022-08-12 10:00:00,34.59,34.72,34.28,34.5,163186.0,31.251,31.3685,30.9709,31.1697,163186.0
2022-08-12 10:30:00,34.5,34.72,34.2,34.31,223778.0,31.1697,31.3685,30.8987,30.998,223778.0
2022-08-12 11:00:00,34.32,34.53,34.3,34.35,213101.0,31.0071,31.1968,30.989,31.0342,213101.0
2022-08-12 11:30:00,34.36,34.54,34.28,34.49,118544.0,31.0432,31.2058,30.9709,31.1607,118544.0
2022-08-12 12:00:00,34.49,34.7,34.48,34.7,78913.0,31.1607,31.3504,31.1516,31.3504,78913.0
2022-08-12 12:30:00,34.7,34.81,34.65,34.7,213872.0,31.3504,31.4498,31.3052,31.3504,213872.0
2022-08-12 13:00:00,34.7,34.89,34.64,34.83,202907.0,31.3504,31.522,31.2962,31.4678,202907.0
2022-08-12 13:30:00,34.84,34.92,34.8,34.84,132411.0,31.4769,31.5492,31.4407,31.4769,132411.0
2022-08-12 14:00:00,34.85,34.93,34.84,34.91,160957.0,31.4859,31.5582,31.4769,31.5401,160957.0
2022-08-12 14:30:00,34.91,35.01,34.86,34.98,169690.0,31.5401,31.6305,31.4949,31.6034,169690.0
2022-08-12 15:00:00,34.98,35.07,34.92,34.97,260047.0,31.6034,31.6847,31.5492,31.5943,260047.0
2022-08-12 15:30:00,34.97,35.2,34.83,35.19,372612.0,31.5943,31.8021,31.4678,31.7931,372612.0
2022-08-15 09:30:00,34.43,35.36,34.43,35.31,168826.0,31.1065,31.9467,31.1065,31.9015,168826.0
2022-08-15 10:00:00,35.31,35.34,34.98,35.07,130682.0,31.9015,31.9286,31.6034,31.6847,130682.0
2022-08-15 10:30:00,35.07,35.45,35.07,35.22,157137.0,31.6847,32.028,31.6847,31.8202,157137.0
2022-08-15 11:00:00,35.21,35.46,35.17,35.41,102300.0,31.8112,32.037,31.775,31.9919,102300.0
2022-08-15 11:30:00,35.42,35.78,35.41,35.7,107670.0,32.0009,32.3261,31.9919,32.2539,107670.0
2022-08-15 12:00:00,35.7,35.77,35.59,35.59,36606.0,32.2539,32.3171,32.1545,32.1545,36606.0
2022-08-15 12:30:00,35.59,35.69,35.52,35.68,31446.0,32.1545,32.2448,32.0912,32.2358,31446.0
2022-08-15 13:00:00,35.68,35.73,35.51,35.62,66858.0,32.2358,32.281,32.0822,32.1816,66858.0
2022-08-15 13:30:00,35.62,35.64,35.48,35.56,39674.0,32.1816,32.1997,32.0551,32.1274,39674.0
2022-08-15 14:00:00,35.55,35.6,35.49,35.59,41037.0,32.1183,32.1635,32.0641,32.1545,41037.0
2022-08-15 14:30:00,35.59,35.64,35.44,35.45,62436.0,32.1545,32.1997,32.019,32.028,62436.0
2022-08-15 15:00:00,35.44,35.56,35.41,35.53,61764.0,32.019,32.1274,31.9919,32.1003,61764.0
2022-08-15 15:30:00,35.54,35.64,35.43,35.63,394003.0,32.1093,32.1997,32.0099,32.1906,394003.0
2022-08-16 09:30:00,35.5,35.71,35.41,35.52,169221.0,32.0732,32.2629,31.9919,32.0912,169221.0
2022-08-16 10:00:00,35.51,35.51,35.18,35.21,64552.0,32.0822,32.0822,31.7841,31.8112,64552.0
2022-08-16 10:30:00,35.2,35.44,35.05,35.33,112896.0,31.8021,32.019,31.6666,31.9196,112896.0
2022-08-16 11:00:00,35.29,35.45,35.29,35.44,67118.0,31.8834,32.028,31.8834,32.019,67118.0
2022-08-16 11:30:00,35.42,35.63,35.42,35.63,69490.0,32.0009,32.1906,32.0009,32.1906,69490.0
2022-08-16 12:00:00,35.63,35.71,35.59,35.64,60169.0,32.1906,32.2629,32.1545,32.1997,60169.0
2022-08-16 12:30:00,35.63,35.68,35.54,35.54,64535.0,32.1906,32.2358,32.1093,32.1093,64535.0
2022-08-16 13:00:00,35.55,35.68,35.53,35.66,50959.0,32.1183,32.2358,32.1003,32.2177,50959.0
2022-08-16 13:30:00,35.67,35.88,35.67,35.88,52081.0,32.2268,32.4165,32.2268,32.4165,52081.0
2022-08-16 14:00:00,35.87,35.89,35.8,35.82,41219.0,32.4074,32.4255,32.3442,32.3623,41219.0
2022-08-16 14:30:00,35.83,35.85,35.49,35.58,71306.0,32.3713,32.3894,32.0641,32.1454,71306.0
2022-08-16 15:00:00,35.57,35.73,35.51,35.71,62696.0,32.1364,32.281,32.0822,32.2629,62696.0
2022-08-16 15:30:00,35.72,35.84,35.71,35.78,157295.0,32.2719,32.3803,32.2629,32.3261,157295.0
2022-08-17 09:30:00,35.22,35.22,34.61,34.72,175919.0,31.8202,31.8202,31.2691,31.3685,175919.0
2022-08-17 10:00:00,34.72,34.72,34.27,34.31,177117.0,31.3685,31.3685,30.9619,30.998,177117.0
2022-08-17 10:30:00,34.32,34.34,33.98,34.01,153353.0,31.0071,31.0251,30.6999,30.727,153353.0
2022-08-17 11:00:00,34.02,34.24,34.01,34.1,107276.0,30.736,30.9348,30.727,30.8083,107276.0
2022-08-17 11:30:00,34.11,34.15,33.9,33.94,83074.0,30.8173,30.8535,30.6276,30.6638,83074.0
2022-08-17 12:00:00,33.93,34.07,33.92,34.07,65237.0,30.6547,30.7812,30.6457,30.7812,65237.0
2022-08-17 12:30:00,34.06,34.34,34.04,34.33,80594.0,30.7722,31.0251,30.7541,31.0161,80594.0
2022-08-17 13:00:00,34.34,34.48,34.31,34.48,67455.0,31.0251,31.1516,30.998,31.1516,67455.0
2022-08-17 13:30:00,34.48,34.51,34.38,34.47,56132.0,31.1516,31.1787,31.0613,31.1426,56132.0
2022-08-17 14:00:00,34.48,34.77,34.43,34.69,80637.0,31.1516,31.4136,31.1065,31.3414,80637.0
2022-08-17 14:30:00,34.68,34.8,34.35,34.35,121178.0,31.3323,31.4407,31.0342,31.0342,121178.0
2022-08-17 15:00:00,34.33,34.42,34.21,34.28,161272.0,31.0161,31.0974,30.9077,30.9709,161272.0
2022-08-17 15:30:00,34.27,34.37,34.21,34.21,256298.0,30.9619,31.0522,30.9077,30.9077,256298.0
2022-08-18 09:30:00,34.05,34.31,33.88,34.25,114703.0,30.7631,30.998,30.6095,30.9438,114703.0
2022-08-18 10:00:00,34.25,34.39,34.14,34.3,77758.0,30.9438,31.0703,30.8444,30.989,77758.0
2022-08-18 10:30:00,34.3,34.47,34.25,34.38,75137.0,30.989,31.1426,30.9438,31.0613,75137.0
2022-08-18 11:00:00,34.39,34.48,34.31,34.45,59588.0,31.0703,31.1516,30.998,31.1245,59588.0
2022-08-18 11:30:00,34.45,34.69,34.41,34.57,118315.0,31.1245,31.3414,31.0884,31.2329,118315.0
2022-08-18 12:00:00,34.57,34.6,34.36,34.37,32842.0,31.2329,31.26,31.0432,31.0522,32842.0
2022-08-18 12:30:00,34.36,34.41,34.31,34.36,26625.0,31.0432,31.0884,30.998,31.0432,26625.0
2022-08-18 13:00:00,34.37,34.42,34.32,34.34,42057.0,31.0522,31.0974,31.0071,31.0251,42057.0
2022-08-18 13:30:00,34.34,34.44,34.32,34.38,44439.0,31.0251,31.1155,31.0071,31.0613,44439.0
2022-08-18 14:00:00,34.37,34.42,34.34,34.37,39887.0,31.0522,31.0974,31.0251,31.0522,39887.0
2022-08-18 14:30:00,34.37,34.42,34.33,34.39,119069.0,31.0522,31.0974,31.0161,31.0703,119069.0
2022-08-18 15:00:00,34.39,34.55,34.37,34.55,33970.0,31.0703,31.2149,31.0522,31.2149,33970.0
2022-08-18 15:30:00,34.54,34.63,34.52,34.63,246888.0,31.2058,31.2871,31.1878,31.2871,246888.0
2022-08-19 09:30:00,34.33,34.36,33.63,33.68,137537.0,31.0161,31.0432,30.3837,30.4289,137537.0
2022-08-19 10:00:00,33.7,33.82,33.6,33.82,106798.0,30.4469,30.5553,30.3566,30.5553,106798.0
2022-08-19 10:30:00,33.82,34.04,33.7,33.71,153677.0,30.5553,30.7541,30.4469,30.456,153677.0
2022-08-19 11:00:00,33.7,33.73,33.51,33.61,65197.0,30.4469,30.474,30.2753,30.3656,65197.0
2022-08-19 11:30:00,33.63,33.67,33.54,33.57,50292.0,30.3837,30.4198,30.3024,30.3295,50292.0
2022-08-19 12:00:00,33.57,33.62,33.52,33.55,46798.0,30.3295,30.3746,30.2843,30.3114,46798.0
2022-08-19 12:30:00,33.55,33.74,33.51,33.7,50603.0,30.3114,30.4831,30.2753,30.4469,50603.0
2022-08-19 13:00:00,33.7,33.74,33.65,33.74,46548.0,30.4469,30.4831,30.4017,30.4831,46548.0
2022-08-19 13:30:00,33.74,33.81,33.65,33.77,99774.0,30.4831,30.5463,30.4017,30.5102,99774.0
2022-08-19 14:00:00,33.77,33.78,33.59,33.61,60292.0,30.5102,30.5192,30.3475,30.3656,60292.0
2022-08-19 14:30:00,33.6,33.68,33.5,33.52,75299.0,30.3566,30.4289,30.2662,30.2843,75299.0
2022-08-19 15:00:00,33.52,33.64,33.45,33.63,56268.0,30.2843,30.3927,30.2211,30.3837,56268.0
2022-08-19 15:30:00,33.63,33.7,33.55,33.57,236331.0,30.3837,30.4469,30.3114,30.3295,236331.0
2022-08-22 09:30:00,33.12,33.13,32.59,32.84,131043.0,29.9229,29.9319,29.4441,29.6699,131043.0
2022-08-22 10:00:00,32.84,32.84,32.45,32.49,152881.0,29.6699,29.6699,29.3176,29.3537,152881.0
2022-08-22 10:30:00,32.5,32.68,32.4,32.49,98608.0,29.3628,29.5254,29.2724,29.3537,98608.0
2022-08-22 11:00:00,32.5,32.73,32.49,32.6,63219.0,29.3628,29.5706,29.3537,29.4531,63219.0
2022-08-22 11:30:00,32.6,32.95,32.6,32.93,68755.0,29.4531,29.7693,29.4531,29.7512,68755.0
2022-08-22 12:00:00,32.94,33.02,32.91,32.94,43489.0,29.7603,29.8326,29.7332,29.7603,43489.0
2022-08-22 12:30:00,32.93,33.1,32.91,33.09,33842.0,29.7512,29.9048,29.7332,29.8958,33842.0
2022-08-22 13:00:00,33.09,33.1,32.93,32.96,27654.0,29.8958,29.9048,29.7512,29.7784,27654.0
2022-08-22 13:30:00,32.95,33.13,32.93,33.11,38077.0,29.7693,29.9319,29.7512,29.9139,38077.0
2022-08-22 14:00:00,33.11,33.14,32.98,33.13,37084.0,29.9139,29.941,29.7964,29.9319,37084.0
2022-08-22 14:30:00,33.12,33.12,33.02,33.1,64884.0,29.9229,29.9229,29.8326,29.9048,64884.0
2022-08-22 15:00:00,33.1,33.17,33.03,33.05,54031.0,29.9048,29.9681,29.8416,29.8597,54031.0
2022-08-22 15:30:00,33.04,33.07,32.83,32.86,222521.0,29.8506,29.8777,29.6609,29.688,222521.0
2022-08-23 09:30:00,32.87,33.57,32.87,33.46,64333.0,29.697,30.3295,29.697,30.2301,64333.0
2022-08-23 10:00:00,33.46,33.79,33.37,33.61,92148.0,30.2301,30.5282,30.1488,30.3656,92148.0
2022-08-23 10:30:00,33.59,33.69,33.48,33.51,92314.0,30.3475,30.4379,30.2482,30.2753,92314.0
2022-08-23 11:00:00,33.51,33.59,33.41,33.45,58708.0,30.2753,30.3475,30.1849,30.2211,58708.0
2022-08-23 11:30:00,33.46,33.57,33.39,33.39,49115.0,30.2301,30.3295,30.1668,30.1668,49115.0
2022-08-23 12:00:00,33.39,33.4,33.23,33.23,25259.0,30.1668,30.1759,30.0223,30.0223,25259.0
2022-08-23 12:30:00,33.22,33.37,33.22,33.37,26544.0,30.0133,30.1488,30.0133,30.1488,26544.0
2022-08-23 13:00:00,33.37,33.48,33.26,33.43,87302.0,30.1488,30.2482,30.0494,30.203,87302.0
2022-08-23 13:30:00,33.45,33.46,33.25,33.26,35260.0,30.2211,30.2301,30.0404,30.0494,35260.0
2022-08-23 14:00:00,33.23,33.43,33.23,33.43,31340.0,30.0223,30.203,30.0223,30.203,31340.0
2022-08-23 14:30:00,33.43,33.43,33.32,33.36,21737.0,30.203,30.203,30.1036,30.1397,21737.0
2022-08-23 15:00:00,33.36,33.41,33.32,33.32,36670.0,30.1397,30.1849,30.1036,30.1036,36670.0
2022-08-23 15:30:00,33.32,33.41,33.3,33.33,157909.0,30.1036,30.1849,30.0855,30.1126,157909.0
2022-08-24 09:30:00,33.31,33.54,33.29,33.5,98789.0,30.0946,30.3024,30.0765,30.2662,98789.0
2022-08-24 10:00:00,33.49,33.72,33.36,33.66,92573.0,30.2572,30.465,30.1397,30.4108,92573.0
2022-08-24 10:30:00,33.67,33.7,33.52,33.66,85218.0,30.4198,30.4469,30.2843,30.4108,85218.0
2022-08-24 11:00:00,33.65,33.85,33.57,33.81,99536.0,30.4017,30.5824,30.3295,30.5463,99536.0
2022-08-24 11:30:00,33.8,33.89,33.76,33.84,139171.0,30.5373,30.6186,30.5011,30.5734,139171.0
2022-08-24 12:00:00,33.84,33.88,33.79,33.8,61398.0,30.5734,30.6095,30.5282,30.5373,61398.0
2022-08-24 12:30:00,33.8,33.83,33.64,33.72,95769.0,30.5373,30.5644,30.3927,30.465,95769.0
2022-08-24 13:00:00,33.73,33.76,33.61,33.62,65878.0,30.474,30.5011,30.3656,30.3746,65878.0
2022-08-24 13:30:00,33.62,33.69,33.57,33.69,40438.0,30.3746,30.4379,30.3295,30.4379,40438.0
2022-08-24 14:00:00,33.69,33.69,33.61,33.63,40664.0,30.4379,30.4379,30.3656,30.3837,40664.0
2022-08-24 14:30:00,33.64,33.64,33.53,33.63,70789.0,30.3927,30.3927,30.2933,30.3837,70789.0
2022-08-24 15:00:00,33.63,33.69,33.59,33.62,196502.0,30.3837,30.4379,30.3475,30.3746,196502.0
2022-08-24 15:30:00,33.62,33.7,33.47,33.47,436754.0,30.3746,30.4469,30.2391,30.2391,436754.0
2022-08-25 09:30:00,33.5,34.0,33.5,33.97,51825.0,30.2662,30.718,30.2662,30.6909,51825.0
2022-08-25 10:00:00,34.02,34.17,33.98,34.16,104857.0,30.736,30.8716,30.6999,30.8625,104857.0
2022-08-25 10:30:00,34.17,34.27,34.14,34.25,119732.0,30.8716,30.9619,30.8444,30.9438,119732.0
2022-08-25 11:00:00,34.25,34.33,34.06,34.12,115908.0,30.9438,31.0161,30.7722,30.8264,115908.0
2022-08-25 11:30:00,34.12,34.18,34.0,34.11,95330.0,30.8264,30.8806,30.718,30.8173,95330.0
2022-08-25 12:00:00,34.11,34.13,34.0,34.09,55335.0,30.8173,30.8354,30.718,30.7993,55335.0
2022-08-25 12:30:00,34.09,34.14,34.0,34.11,54011.0,30.7993,30.8444,30.718,30.8173,54011.0
2022-08-25 13:00:00,34.11,34.16,34.08,34.15,33378.0,30.8173,30.8625,30.7902,30.8535,33378.0
2022-08-25 13:30:00,34.16,34.16,34.1,34.14,20958.0,30.8625,30.8625,30.8083,30.8444,20958.0
2022-08-25 14:00:00,34.15,34.15,34.08,34.15,27348.0,30.8535,30.8535,30.7902,30.8535,27348.0
2022-08-25 14:30:00,34.15,34.16,34.04,34.1,21809.0,30.8535,30.8625,30.7541,30.8083,21809.0
2022-08-25 15:00:00,34.13,34.37,34.11,34.36,103471.0,30.8354,31.0522,30.8173,31.0432,103471.0
2022-08-25 15:30:00,34.36,34.67,34.33,34.66,334227.0,31.0432,31.3233,31.0161,31.3143,334227.0
2022-08-26 09:30:00,34.75,34.86,34.39,34.53,59140.0,31.3956,31.4949,31.0703,31.1968,59140.0
2022-08-26 10:00:00,34.52,34.52,33.9,33.96,107313.0,31.1878,31.1878,30.6276,30.6818,107313.0
2022-08-26 10:30:00,33.93,33.93,33.68,33.68,68688.0,30.6547,30.6547,30.4289,30.4289,68688.0
2022-08-26 11:00:00,33.66,33.7,33.3,33.42,50542.0,30.4108,30.4469,30.0855,30.1939,50542.0
2022-08-26 11:30:00,33.43,33.57,33.42,33.43,79259.0,30.203,30.3295,30.1939,30.203,79259.0
2022-08-26 12:00:00,33.45,33.45,33.25,33.27,48622.0,30.2211,30.2211,30.0404,30.0584,48622.0
2022-08-26 12:30:00,33.27,33.3,33.18,33.24,151601.0,30.0584,30.0855,29.9771,30.0313,151601.0
2022-08-26 13:00:00,33.26,33.46,33.22,33.4,63925.0,30.0494,30.2301,30.0133,30.1759,63925.0
2022-08-26 13:30:00,33.4,33.46,33.29,33.45,100735.0,30.1759,30.2301,30.0765,30.2211,100735.0
2022-08-26 14:00:00,33.45,33.47,33.32,33.4,62457.0,30.2211,30.2391,30.1036,30.1759,62457.0
2022-08-26 14:30:00,33.39,33.43,33.34,33.39,88483.0,30.1668,30.203,30.1217,30.1668,88483.0
2022-08-26 15:00:00,33.38,33.45,33.22,33.29,89649.0,30.1578,30.2211,30.0133,30.0765,89649.0
2022-08-26 15:30:00,33.29,33.29,33.07,33.09,209860.0,30.0765,30.0765,29.8777,29.8958,209860.0
2022-08-29 09:30:00,32.9,33.23,32.73,33.07,108140.0,29.7241,30.0223,29.5706,29.8777,108140.0
2022-08-29 10:00:00,33.05,33.26,32.98,33.05,66374.0,29.8597,30.0494,29.7964,29.8597,66374.0
2022-08-29 10:30:00,33.06,33.1,32.84,32.85,94283.0,29.8687,29.9048,29.6699,29.679,94283.0
2022-08-29 11:00:00,32.85,33.11,32.68,32.98,116497.0,29.679,29.9139,29.5254,29.7964,116497.0
2022-08-29 11:30:00,32.97,33.08,32.9,33.0,39976.0,29.7874,29.8868,29.7241,29.8145,39976.0
2022-08-29 12:00:00,32.98,33.06,32.95,32.99,25310.0,29.7964,29.8687,29.7693,29.8055,25310.0
2022-08-29 12:30:00,33.0,33.18,32.96,33.14,60187.0,29.8145,29.9771,29.7784,29.941,60187.0
2022-08-29 13:00:00,33.13,33.18,33.04,33.14,33079.0,29.9319,29.9771,29.8506,29.941,33079.0
2022-08-29 13:30:00,33.13,33.29,33.12,33.27,39285.0,29.9319,30.0765,29.9229,30.0584,39285.0
2022-08-29 14:00:00,33.27,33.28,33.06,33.11,43903.0,30.0584,30.0675,29.8687,29.9139,43903.0
2022-08-29 14:30:00,33.11,33.22,33.04,33.19,31185.0,29.9139,30.0133,29.8506,29.9862,31185.0
2022-08-29 15:00:00,33.19,33.27,33.01,33.03,42837.0,29.9862,30.0584,29.8235,29.8416,42837.0
2022-08-29 15:30:00,33.03,33.13,32.81,32.83,252066.0,29.8416,29.9319,29.6428,29.6609,252066.0
2022-08-30 09:30:00,33.18,33.35,33.03,33.03,55635.0,29.9771,30.1307,29.8416,29.8416,55635.0
2022-08-30 10:00:00,33.04,33.1,32.66,32.74,57249.0,29.8506,29.9048,29.5073,29.5796,57249.0
2022-08-30 10:30:00,32.74,32.79,32.34,32.54,61011.0,29.5796,29.6248,29.2182,29.3989,61011.0
2022-08-30 11:00:00,32.54,32.57,32.35,32.48,58272.0,29.3989,29.426,29.2272,29.3447,58272.0
2022-08-30 11:30:00,32.48,32.65,32.41,32.45,71453.0,29.3447,29.4983,29.2814,29.3176,71453.0
2022-08-30 12:00:00,32.44,32.61,32.44,32.52,41623.0,29.3085,29.4621,29.3085,29.3808,41623.0
2022-08-30 12:30:00,32.52,32.52,32.37,32.38,36978.0,29.3808,29.3808,29.2453,29.2543,36978.0
2022-08-30 13:00:00,32.38,32.5,32.26,32.46,99216.0,29.2543,29.3628,29.1459,29.3266,99216.0
2022-08-30 13:30:00,32.45,32.55,32.38,32.5,60392.0,29.3176,29.4079,29.2543,29.3628,60392.0
2022-08-30 14:00:00,32.51,32.67,32.48,32.57,106687.0,29.3718,29.5163,29.3447,29.426,106687.0
2022-08-30 14:30:00,32.56,32.64,32.53,32.61,75678.0,29.417,29.4892,29.3899,29.4621,75678.0
2022-08-30 15:00:00,32.59,32.73,32.58,32.66,53044.0,29.4441,29.5706,29.435,29.5073,53044.0
2022-08-30 15:30:00,32.66,32.73,32.54,32.67,207309.0,29.5073,29.5706,29.3989,29.5163,207309.0
2022-08-31 09:30:00,33.05,33.41,32.8,33.12,90445.0,29.8597,30.1849,29.6338,29.9229,90445.0
2022-08-31 10:00:00,33.11,33.35,33.05,33.23,250869.0,29.9139,30.1307,29.8597,30.0223,250869.0
2022-08-31 10:30:00,33.22,33.57,33.12,33.2,133087.0,30.0133,30.3295,29.9229,29.9952,133087.0
2022-08-31 11:00:00,33.19,33.19,32.93,33.03,84115.0,29.9862,29.9862,29.7512,29.8416,84115.0
2022-08-31 11:30:00,33.02,33.28,33.01,33.25,34316.0,29.8326,30.0675,29.8235,30.0404,34316.0
2022-08-31 12:00:00,33.26,33.31,33.17,33.2,34521.0,30.0494,30.0946,29.9681,29.9952,34521.0
2022-08-31 12:30:00,33.2,33.28,32.98,33.05,48006.0,29.9952,30.0675,29.7964,29.8597,48006.0
2022-08-31 13:00:00,33.05,33.14,32.92,32.96,58613.0,29.8597,29.941,29.7422,29.7784,58613.0
2022-08-31 13:30:00,32.97,32.98,32.82,32.89,31025.0,29.7874,29.7964,29.6519,29.7151,31025.0
2022-08-31 14:00:00,32.9,32.93,32.79,32.81,29720.0,29.7241,29.7512,29.6248,29.6428,29720.0
2022-08-31 14:30:00,32.8,32.8,32.7,32.75,36902.0,29.6338,29.6338,29.5435,29.5886,36902.0
2022-08-31 15:00:00,32.75,33.0,32.73,32.84,56680.0,29.5886,29.8145,29.5706,29.6699,56680.0
2022-08-31 15:30:00,32.84,32.88,32.49,32.52,564686.0,29.6699,29.7061,29.3537,29.3808,564686.0
2022-09-01 09:30:00,32.24,32.57,32.04,32.12,123392.0,29.1279,29.426,28.9472,29.0194,123392.0
2022-09-01 10:00:00,32.08,32.14,31.69,31.95,106396.0,28.9833,29.0375,28.6309,28.8658,106396.0
2022-09-01 10:30:00,31.98,31.99,31.65,31.82,69402.0,28.893,28.902,28.5948,28.7484,69402.0
2022-09-01 11:00:00,31.81,32.06,31.77,31.92,50649.0,28.7394,28.9652,28.7032,28.8387,50649.0
2022-09-01 11:30:00,31.93,32.22,31.92,32.18,44146.0,28.8478,29.1098,28.8387,29.0736,44146.0
2022-09-01 12:00:00,32.2,32.27,32.12,32.24,42527.0,29.0917,29.155,29.0194,29.1279,42527.0
2022-09-01 12:30:00,32.23,32.27,32.1,32.16,31673.0,29.1188,29.155,29.0014,29.0556,31673.0
2022-09-01 13:00:00,32.2,32.38,32.16,32.34,66206.0,29.0917,29.2543,29.0556,29.2182,66206.0
2022-09-01 13:30:00,32.35,32.37,32.22,32.25,52104.0,29.2272,29.2453,29.1098,29.1369,52104.0
2022-09-01 14:00:00,32.25,32.5,32.25,32.47,38597.0,29.1369,29.3628,29.1369,29.3357,38597.0
2022-09-01 14:30:00,32.47,32.53,32.24,32.27,93753.0,29.3357,29.3899,29.1279,29.155,93753.0
2022-09-01 15:00:00,32.26,32.54,32.18,32.37,133011.0,29.1459,29.3989,29.0736,29.2453,133011.0
2022-09-01 15:30:00,32.36,32.71,32.3,32.66,182164.0,29.2363,29.5525,29.1821,29.5073,182164.0
2022-09-02 09:30:00,33.17,33.34,32.59,32.72,98160.0,29.9681,30.1217,29.4441,29.5615,98160.0
2022-09-02 10:00:00,32.72,33.01,32.62,32.93,48664.0,29.5615,29.8235,29.4712,29.7512,48664.0
2022-09-02 10:30:00,32.95,33.18,32.95,33.13,56712.0,29.7693,29.9771,29.7693,29.9319,56712.0
2022-09-02 11:00:00,33.13,33.22,33.02,33.03,64660.0,29.9319,30.0133,29.8326,29.8416,64660.0
2022-09-02 11:30:00,33.05,33.26,33.05,33.23,40537.0,29.8597,30.0494,29.8597,30.0223,40537.0
2022-09-02 12:00:00,33.26,33.27,32.89,32.89,46057.0,30.0494,30.0584,29.7151,29.7151,46057.0
2022-09-02 12:30:00,32.91,32.91,32.54,32.61,46336.0,29.7332,29.7332,29.3989,29.4621,46336.0
2022-09-02 13:00:00,32.6,32.6,32.25,32.26,49879.0,29.4531,29.4531,29.1369,29.1459,49879.0
2022-09-02 13:30:00,32.26,32.36,32.19,32.21,39450.0,29.1459,29.2363,29.0827,29.1008,39450.0
2022-09-02 14:00:00,32.22,32.38,32.2,32.36,35790.0,29.1098,29.2543,29.0917,29.2363,35790.0
2022-09-02 14:30:00,32.33,32.4,32.24,32.24,37668.0,29.2092,29.2724,29.1279,29.1279,37668.0
2022-09-02 15:00:00,32.24,32.39,32.16,32.28,43899.0,29.1279,29.2634,29.0556,29.164,43899.0
2022-09-02 15:30:00,32.27,32.33,32.05,32.26,155588.0,29.155,29.2092,28.9562,29.1459,155588.0
2022-09-06 09:30:00,31.69,32.17,31.69,32.1,389778.0,28.6309,29.0646,28.6309,29.0014,389778.0
2022-09-06 10:00:00,32.08,32.13,31.23,31.53,244944.0,28.9833,29.0285,28.2154,28.4864,244944.0
2022-09-06 10:30:00,31.52,31.82,31.34,31.79,129483.0,28.4774,28.7484,28.3147,28.7213,129483.0
2022-09-06 11:00:00,31.78,32.09,31.64,31.99,103633.0,28.7123,28.9923,28.5858,28.902,103633.0
2022-09-06 11:30:00,31.97,32.0,31.83,31.95,103757.0,28.8839,28.911,28.7574,28.8658,103757.0
2022-09-06 12:00:00,31.95,32.0,31.6,31.71,52545.0,28.8658,28.911,28.5496,28.649,52545.0
2022-09-06 12:30:00,31.69,31.81,31.6,31.73,91949.0,28.6309,28.7394,28.5496,28.6671,91949.0
2022-09-06 13:00:00,31.73,31.76,31.35,31.38,90937.0,28.6671,28.6942,28.3238,28.3509,90937.0
2022-09-06 13:30:00,31.38,31.53,31.29,31.52,93048.0,28.3509,28.4864,28.2696,28.4774,93048.0
2022-09-06 14:00:00,31.51,31.64,31.47,31.55,76882.0,28.4683,28.5858,28.4322,28.5045,76882.0
2022-09-06 14:30:00,31.55,31.63,31.48,31.58,65205.0,28.5045,28.5767,28.4412,28.5316,65205.0
2022-09-06 15:00:00,31.58,31.77,31.54,31.74,130885.0,28.5316,28.7032,28.4954,28.6761,130885.0
2022-09-06 15:30:00,31.74,31.82,31.62,31.66,489416.0,28.6761,28.7484,28.5677,28.6038,489416.0
2022-09-07 09:30:00,31.79,31.96,31.42,31.79,127090.0,28.7213,28.8749,28.387,28.7213,127090.0
2022-09-07 10:00:00,31.76,31.84,31.43,31.59,71382.0,28.6942,28.7665,28.396,28.5406,71382.0
2022-09-07 10:30:00,31.6,31.79,31.59,31.73,61733.0,28.5496,28.7213,28.5406,28.6671,61733.0
2022-09-07 11:00:00,31.72,31.84,31.65,31.78,58989.0,28.6581,28.7665,28.5948,28.7123,58989.0
2022-09-07 11:30:00,31.78,31.91,31.72,31.85,48082.0,28.7123,28.8297,28.6581,28.7755,48082.0
2022-09-07 12:00:00,31.84,31.88,31.66,31.76,35444.0,28.7665,28.8026,28.6038,28.6942,35444.0
2022-09-07 12:30:00,31.77,31.95,31.73,31.91,45270.0,28.7032,28.8658,28.6671,28.8297,45270.0
2022-09-07 13:00:00,31.92,32.04,31.92,31.99,43946.0,28.8387,28.9472,28.8387,28.902,43946.0
2022-09-07 13:30:00,31.99,32.18,31.97,32.15,80409.0,28.902,29.0736,28.8839,29.0465,80409.0
2022-09-07 14:00:00,32.16,32.27,32.08,32.2,52222.0,29.0556,29.155,28.9833,29.0917,52222.0
2022-09-07 14:30:00,32.2,32.4,32.19,32.38,65134.0,29.0917,29.2724,29.0827,29.2543,65134.0
2022-09-07 15:00:00,32.38,32.41,32.29,32.4,110931.0,29.2543,29.2814,29.173,29.2724,110931.0
2022-09-07 15:30:00,32.39,32.45,32.28,32.33,245023.0,29.2634,29.3176,29.164,29.2092,245023.0
2022-09-08 09:30:00,31.83,32.2,31.6,32.2,69182.0,28.7574,29.0917,28.5496,29.0917,69182.0
2022-09-08 10:00:00,32.2,32.43,32.05,32.34,37040.0,29.0917,29.2995,28.9562,29.2182,37040.0
2022-09-08 10:30:00,32.34,32.56,32.27,32.55,46165.0,29.2182,29.417,29.155,29.4079,46165.0
2022-09-08 11:00:00,32.57,32.65,32.53,32.54,24464.0,29.426,29.4983,29.3899,29.3989,24464.0
2022-09-08 11:30:00,32.53,32.6,32.49,32.51,26855.0,29.3899,29.4531,29.3537,29.3718,26855.0
2022-09-08 12:00:00,32.53,32.53,32.03,32.1,52406.0,29.3899,29.3899,28.9381,29.0014,52406.0
2022-09-08 12:30:00,32.1,32.38,32.1,32.31,34667.0,29.0014,29.2543,29.0014,29.1911,34667.0
2022-09-08 13:00:00,32.3,32.5,32.21,32.48,52770.0,29.1821,29.3628,29.1008,29.3447,52770.0
2022-09-08 13:30:00,32.47,32.53,32.41,32.51,37951.0,29.3357,29.3899,29.2814,29.3718,37951.0
2022-09-08 14:00:00,32.51,32.58,32.47,32.5,28971.0,29.3718,29.435,29.3357,29.3628,28971.0
2022-09-08 14:30:00,32.51,32.59,32.39,32.46,34823.0,29.3718,29.4441,29.2634,29.3266,34823.0
2022-09-08 15:00:00,32.47,32.61,32.42,32.56,61391.0,29.3357,29.4621,29.2905,29.417,61391.0
2022-09-08 15:30:00,32.55,32.62,32.35,32.56,307029.0,29.4079,29.4712,29.2272,29.417,307029.0
2022-09-09 09:30:00,32.88,33.08,32.73,32.8,174762.0,29.7061,29.8868,29.5706,29.6338,174762.0
2022-09-09 10:00:00,32.8,33.11,32.8,33.07,193610.0,29.6338,29.9139,29.6338,29.8777,193610.0
2022-09-09 10:30:00,33.06,33.08,32.91,32.91,118300.0,29.8687,29.8868,29.7332,29.7332,118300.0
2022-09-09 11:00:00,32.91,33.15,32.89,33.02,129387.0,29.7332,29.95,29.7151,29.8326,129387.0
2022-09-09 11:30:00,33.02,33.14,32.9,33.0,133783.0,29.8326,29.941,29.7241,29.8145,133783.0
2022-09-09 12:00:00,32.99,33.04,32.9,32.98,112402.0,29.8055,29.8506,29.7241,29.7964,112402.0
2022-09-09 12:30:00,32.99,33.1,32.95,33.09,65291.0,29.8055,29.9048,29.7693,29.8958,65291.0
2022-09-09 13:00:00,33.09,33.32,33.05,33.13,183633.0,29.8958,30.1036,29.8597,29.9319,183633.0
2022-09-09 13:30:00,33.14,33.25,33.11,33.22,68726.0,29.941,30.0404,29.9139,30.0133,68726.0
2022-09-09 14:00:00,33.2,33.21,33.09,33.13,191717.0,29.9952,30.0042,29.8958,29.9319,191717.0
2022-09-09 14:30:00,33.13,33.15,32.97,33.02,102624.0,29.9319,29.95,29.7874,29.8326,102624.0
2022-09-09 15:00:00,33.02,33.14,33.01,33.09,132106.0,29.8326,29.941,29.8235,29.8958,132106.0
2022-09-09 15:30:00,33.09,33.16,33.05,33.06,458369.0,29.8958,29.959,29.8597,29.8687,458369.0
2022-09-12 09:30:00,33.38,33.63,33.2,33.62,107685.0,30.1578,30.3837,29.9952,30.3746,107685.0
2022-09-12 10:00:00,33.63,33.73,33.57,33.7,85207.0,30.3837,30.474,30.3295,30.4469,85207.0
2022-09-12 10:30:00,33.7,33.71,33.29,33.3,70965.0,30.4469,30.456,30.0765,30.0855,70965.0
2022-09-12 11:00:00,33.3,33.36,33.16,33.36,58398.0,30.0855,30.1397,29.959,30.1397,58398.0
2022-09-12 11:30:00,33.37,33.37,33.07,33.1,43069.0,30.1488,30.1488,29.8777,29.9048,43069.0
2022-09-12 12:00:00,33.11,33.25,33.05,33.25,41124.0,29.9139,30.0404,29.8597,30.0404,41124.0
2022-09-12 12:30:00,33.25,33.34,33.24,33.34,52379.0,30.0404,30.1217,30.0313,30.1217,52379.0
2022-09-12 13:00:00,33.36,33.41,33.27,33.36,54507.0,30.1397,30.1849,30.0584,30.1397,54507.0
2022-09-12 13:30:00,33.37,33.4,33.27,33.3,39816.0,30.1488,30.1759,30.0584,30.0855,39816.0
2022-09-12 14:00:00,33.3,33.4,33.28,33.34,52567.0,30.0855,30.1759,30.0675,30.1217,52567.0
2022-09-12 14:30:00,33.34,33.41,33.27,33.38,70844.0,30.1217,30.1849,30.0584,30.1578,70844.0
2022-09-12 15:00:00,33.39,33.51,33.35,33.41,57719.0,30.1668,30.2753,30.1307,30.1849,57719.0
2022-09-12 15:30:00,33.41,33.43,33.29,33.41,264826.0,30.1849,30.203,30.0765,30.1849,264826.0
2022-09-13 09:30:00,32.15,32.29,31.65,32.06,172249.0,29.0465,29.173,28.5948,28.9652,172249.0
2022-09-13 10:00:00,32.05,32.36,31.82,32.2,110534.0,28.9562,29.2363,28.7484,29.0917,110534.0
2022-09-13 10:30:00,32.2,32.24,31.72,31.91,178718.0,29.0917,29.1279,28.6581,28.8297,178718.0
2022-09-13 11:00:00,31.92,32.09,31.91,32.09,83441.0,28.8387,28.9923,28.8297,28.9923,83441.0
2022-09-13 11:30:00,32.11,32.17,31.86,32.01,58636.0,29.0104,29.0646,28.7845,28.9201,58636.0
2022-09-13 12:00:00,32.02,32.13,31.89,31.93,47066.0,28.9291,29.0285,28.8116,28.8478,47066.0
2022-09-13 12:30:00,31.94,31.95,31.8,31.81,41545.0,28.8568,28.8658,28.7303,28.7394,41545.0
2022-09-13 13:00:00,31.8,31.97,31.75,31.97,52925.0,28.7303,28.8839,28.6852,28.8839,52925.0
2022-09-13 13:30:00,31.98,32.08,31.96,32.06,107438.0,28.893,28.9833,28.8749,28.9652,107438.0
2022-09-13 14:00:00,32.07,32.11,31.84,31.86,171987.0,28.9743,29.0104,28.7665,28.7845,171987.0
2022-09-13 14:30:00,31.86,31.89,31.57,31.59,85194.0,28.7845,28.8116,28.5225,28.5406,85194.0
2022-09-13 15:00:00,31.59,31.61,31.44,31.44,87967.0,28.5406,28.5587,28.4051,28.4051,87967.0
2022-09-13 15:30:00,31.44,31.59,31.29,31.5,481882.0,28.4051,28.5406,28.2696,28.4593,481882.0
2022-09-14 09:30:00,31.73,31.89,31.5,31.73,140952.0,28.6671,28.8116,28.4593,28.6671,140952.0
2022-09-14 10:00:00,31.75,31.83,31.4,31.4,99811.0,28.6852,28.7574,28.3689,28.3689,99811.0
2022-09-14 10:30:00,31.38,31.87,31.35,31.8,82348.0,28.3509,28.7936,28.3238,28.7303,82348.0
2022-09-14 11:00:00,31.8,31.86,31.69,31.74,60194.0,28.7303,28.7845,28.6309,28.6761,60194.0
2022-09-14 11:30:00,31.75,31.85,31.66,31.74,45896.0,28.6852,28.7755,28.6038,28.6761,45896.0
2022-09-14 12:00:00,31.73,31.84,31.69,31.72,53038.0,28.6671,28.7665,28.6309,28.6581,53038.0
2022-09-14 12:30:00,31.74,31.8,31.61,31.64,107510.0,28.6761,28.7303,28.5587,28.5858,107510.0
2022-09-14 13:00:00,31.64,31.7,31.57,31.68,117516.0,28.5858,28.64,28.5225,28.6219,117516.0
2022-09-14 13:30:00,31.69,31.7,31.42,31.44,75695.0,28.6309,28.64,28.387,28.4051,75695.0
2022-09-14 14:00:00,31.45,31.52,31.36,31.49,60837.0,28.4141,28.4774,28.3328,28.4503,60837.0
2022-09-14 14:30:00,31.49,31.56,31.45,31.48,77577.0,28.4503,28.5135,28.4141,28.4412,77577.0
2022-09-14 15:00:00,31.47,31.52,31.19,31.29,136104.0,28.4322,28.4774,28.1792,28.2696,136104.0
2022-09-14 15:30:00,31.28,31.68,31.18,31.62,520210.0,28.2605,28.6219,28.1702,28.5677,520210.0
2022-09-15 09:30:00,31.33,32.24,31.24,32.2,81727.0,28.3057,29.1279,28.2244,29.0917,81727.0
2022-09-15 10:00:00,32.2,32.31,31.86,31.86,82635.0,29.0917,29.1911,28.7845,28.7845,82635.0
2022-09-15 10:30:00,31.88,31.92,31.59,31.64,74644.0,28.8026,28.8387,28.5406,28.5858,74644.0
2022-09-15 11:00:00,31.64,31.87,31.58,31.87,113831.0,28.5858,28.7936,28.5316,28.7936,113831.0
2022-09-15 11:30:00,31.87,31.98,31.74,31.78,61384.0,28.7936,28.893,28.6761,28.7123,61384.0
2022-09-15 12:00:00,31.79,31.8,31.65,31.66,38411.0,28.7213,28.7303,28.5948,28.6038,38411.0
2022-09-15 12:30:00,31.66,31.77,31.59,31.76,103363.0,28.6038,28.7032,28.5406,28.6942,103363.0
2022-09-15 13:00:00,31.76,32.06,31.75,32.02,116865.0,28.6942,28.9652,28.6852,28.9291,116865.0
2022-09-15 13:30:00,32.02,32.02,31.77,31.77,90472.0,28.9291,28.9291,28.7032,28.7032,90472.0
2022-09-15 14:00:00,31.77,31.77,31.56,31.66,38096.0,28.7032,28.7032,28.5135,28.6038,38096.0
2022-09-15 14:30:00,31.66,31.7,31.55,31.6,44986.0,28.6038,28.64,28.5045,28.5496,44986.0
2022-09-15 15:00:00,31.61,31.63,31.36,31.42,72251.0,28.5587,28.5767,28.3328,28.387,72251.0
2022-09-15 15:30:00,31.42,31.5,31.37,31.4,177846.0,28.387,28.4593,28.3418,28.3689,177846.0
2022-09-16 09:30:00,30.8,31.0,30.5,30.58,141209.0,27.8269,28.0076,27.5558,27.6281,141209.0
2022-09-16 10:00:00,30.62,30.9,30.55,30.86,149629.0,27.6642,27.9172,27.601,27.8811,149629.0
2022-09-16 10:30:00,30.87,31.01,30.77,30.88,93568.0,27.8901,28.0166,27.7998,27.8991,93568.0
2022-09-16 11:00:00,30.9,30.93,30.73,30.77,42413.0,27.9172,27.9443,27.7636,27.7998,42413.0
2022-09-16 11:30:00,30.76,30.8,30.59,30.76,46681.0,27.7907,27.8269,27.6371,27.7907,46681.0
2022-09-16 12:00:00,30.75,30.75,30.6,30.67,47513.0,27.7817,27.7817,27.6462,27.7094,47513.0
2022-09-16 12:30:00,30.67,30.76,30.6,30.68,61231.0,27.7094,27.7907,27.6462,27.7184,61231.0
2022-09-16 13:00:00,30.68,30.74,30.58,30.61,106604.0,27.7184,27.7727,27.6281,27.6552,106604.0
2022-09-16 13:30:00,30.62,30.77,30.58,30.77,107605.0,27.6642,27.7998,27.6281,27.7998,107605.0
2022-09-16 14:00:00,30.76,30.97,30.72,30.95,87178.0,27.7907,27.9804,27.7546,27.9624,87178.0
2022-09-16 14:30:00,30.95,31.1,30.87,31.08,116894.0,27.9624,28.0979,27.8901,28.0798,116894.0
2022-09-16 15:00:00,31.07,31.3,31.06,31.1,212273.0,28.0708,28.2786,28.0618,28.0979,212273.0
2022-09-16 15:30:00,31.1,31.2,30.8,30.9,850357.0,28.0979,28.1882,27.8269,27.9172,850357.0
2022-09-19 09:30:00,30.48,31.14,30.32,31.13,118176.0,27.5377,28.134,27.3932,28.125,118176.0
2022-09-19 10:00:00,31.11,31.19,30.88,31.13,81258.0,28.1069,28.1792,27.8991,28.125,81258.0
2022-09-19 10:30:00,31.14,31.44,31.11,31.28,59176.0,28.134,28.4051,28.1069,28.2605,59176.0
2022-09-19 11:00:00,31.28,31.33,31.1,31.11,57752.0,28.2605,28.3057,28.0979,28.1069,57752.0
2022-09-19 11:30:00,31.09,31.3,30.92,31.2,142678.0,28.0889,28.2786,27.9353,28.1882,142678.0
2022-09-19 12:00:00,31.2,31.23,30.99,31.03,99588.0,28.1882,28.2154,27.9985,28.0347,99588.0
2022-09-19 12:30:00,31.01,31.18,31.0,31.18,61306.0,28.0166,28.1702,28.0076,28.1702,61306.0
2022-09-19 13:00:00,31.18,31.18,31.04,31.13,67637.0,28.1702,28.1702,28.0437,28.125,67637.0
2022-09-19 13:30:00,31.12,31.13,31.01,31.02,49716.0,28.116,28.125,28.0166,28.0256,49716.0
2022-09-19 14:00:00,31.03,31.06,30.92,30.97,107938.0,28.0347,28.0618,27.9353,27.9804,107938.0
2022-09-19 14:30:00,30.98,31.06,30.96,31.04,72992.0,27.9895,28.0618,27.9714,28.0437,72992.0
2022-09-19 15:00:00,31.05,31.2,31.03,31.18,103676.0,28.0527,28.1882,28.0347,28.1702,103676.0
2022-09-19 15:30:00,31.17,31.23,31.06,31.17,243413.0,28.1611,28.2154,28.0618,28.1611,243413.0
2022-09-20 09:30:00,30.66,30.92,30.31,30.32,76494.0,27.7004,27.9353,27.3842,27.3932,76494.0
2022-09-20 10:00:00,30.3,30.38,30.2,30.28,89927.0,27.3751,27.4474,27.2848,27.3571,89927.0
2022-09-20 10:30:00,30.27,30.42,30.19,30.36,70563.0,27.348,27.4835,27.2757,27.4293,70563.0
2022-09-20 11:00:00,30.36,30.51,30.28,30.46,77721.0,27.4293,27.5649,27.3571,27.5197,77721.0
2022-09-20 11:30:00,30.46,30.6,30.4,30.55,39535.0,27.5197,27.6462,27.4655,27.601,39535.0
2022-09-20 12:00:00,30.55,30.61,30.47,30.49,36982.0,27.601,27.6552,27.5287,27.5468,36982.0
2022-09-20 12:30:00,30.5,30.5,30.4,30.44,44110.0,27.5558,27.5558,27.4655,27.5016,44110.0
2022-09-20 13:00:00,30.44,30.47,30.16,30.16,72336.0,27.5016,27.5287,27.2486,27.2486,72336.0
2022-09-20 13:30:00,30.17,30.17,29.87,29.9,150728.0,27.2577,27.2577,26.9866,27.0137,150728.0
2022-09-20 14:00:00,29.9,29.99,29.81,29.86,91488.0,27.0137,27.095,26.9324,26.9776,91488.0
2022-09-20 14:30:00,29.86,29.94,29.73,29.91,72146.0,26.9776,27.0499,26.8601,27.0228,72146.0
2022-09-20 15:00:00,29.9,30.16,29.9,30.11,96856.0,27.0137,27.2486,27.0137,27.2035,96856.0
2022-09-20 15:30:00,30.11,30.3,30.05,30.13,326364.0,27.2035,27.3751,27.1493,27.2215,326364.0
2022-09-21 09:30:00,30.42,30.55,30.2,30.24,89597.0,27.4835,27.601,27.2848,27.3209,89597.0
2022-09-21 10:00:00,30.23,30.54,30.16,30.53,43939.0,27.3119,27.592,27.2486,27.5829,43939.0
2022-09-21 10:30:00,30.55,30.57,30.31,30.36,32788.0,27.601,27.6191,27.3842,27.4293,32788.0
2022-09-21 11:00:00,30.36,30.4,30.24,30.39,47610.0,27.4293,27.4655,27.3209,27.4564,47610.0
2022-09-21 11:30:00,30.39,30.4,30.29,30.34,42907.0,27.4564,27.4655,27.3661,27.4113,42907.0
2022-09-21 12:00:00,30.33,30.4,30.3,30.36,30957.0,27.4022,27.4655,27.3751,27.4293,30957.0
2022-09-21 12:30:00,30.36,30.39,30.04,30.05,112784.0,27.4293,27.4564,27.1402,27.1493,112784.0
2022-09-21 13:00:00,30.04,30.14,30.04,30.14,42766.0,27.1402,27.2306,27.1402,27.2306,42766.0
2022-09-21 13:30:00,30.15,30.23,30.13,30.23,44573.0,27.2396,27.3119,27.2215,27.3119,44573.0
2022-09-21 14:00:00,30.21,30.21,29.5,29.63,158921.0,27.2938,27.2938,26.6523,26.7698,158921.0
2022-09-21 14:30:00,29.61,30.44,29.54,30.21,153280.0,26.7517,27.5016,26.6885,27.2938,153280.0
2022-09-21 15:00:00,30.23,30.27,29.74,29.75,91665.0,27.3119,27.348,26.8692,26.8782,91665.0
2022-09-21 15:30:00,29.73,29.77,29.3,29.3,342267.0,26.8601,26.8963,26.4717,26.4717,342267.0
2022-09-22 09:30:00,29.3,29.39,28.31,28.32,188899.0,26.4717,26.553,25.5772,25.5863,188899.0
2022-09-22 10:00:00,28.29,28.52,28.13,28.41,137930.0,25.5592,25.7669,25.4146,25.6676,137930.0
2022-09-22 10:30:00,28.42,28.46,28.13,28.16,133439.0,25.6766,25.7127,25.4146,25.4417,133439.0
2022-09-22 11:00:00,28.15,28.16,28.01,28.16,181148.0,25.4327,25.4417,25.3062,25.4417,181148.0
2022-09-22 11:30:00,28.15,28.28,28.15,28.17,88175.0,25.4327,25.5501,25.4327,25.4507,88175.0
2022-09-22 12:00:00,28.18,28.28,28.09,28.19,65287.0,25.4598,25.5501,25.3785,25.4688,65287.0
2022-09-22 12:30:00,28.17,28.33,28.08,28.28,69817.0,25.4507,25.5953,25.3694,25.5501,69817.0
2022-09-22 13:00:00,28.28,28.31,28.2,28.23,44885.0,25.5501,25.5772,25.4778,25.5049,44885.0
2022-09-22 13:30:00,28.24,28.26,28.01,28.03,82740.0,25.514,25.532,25.3062,25.3242,82740.0
2022-09-22 14:00:00,28.03,28.04,27.83,27.91,105212.0,25.3242,25.3333,25.1436,25.2158,105212.0
2022-09-22 14:30:00,27.9,28.03,27.86,28.03,188956.0,25.2068,25.3242,25.1707,25.3242,188956.0
2022-09-22 15:00:00,28.03,28.15,27.99,28.05,95951.0,25.3242,25.4327,25.2881,25.3423,95951.0
2022-09-22 15:30:00,28.06,28.28,28.04,28.18,539912.0,25.3514,25.5501,25.3333,25.4598,539912.0
2022-09-23 09:30:00,27.73,27.87,27.22,27.25,92093.0,25.0532,25.1797,24.5924,24.6195,92093.0
2022-09-23 10:00:00,27.25,27.36,26.97,27.12,173272.0,24.6195,24.7189,24.3666,24.5021,173272.0
2022-09-23 10:30:00,27.12,27.19,26.95,27.01,125229.0,24.5021,24.5653,24.3485,24.4027,125229.0
2022-09-23 11:00:00,27.01,27.12,26.95,27.02,75351.0,24.4027,24.5021,24.3485,24.4117,75351.0
2022-09-23 11:30:00,27.03,27.08,26.82,26.96,88956.0,24.4208,24.466,24.2311,24.3575,88956.0
2022-09-23 12:00:00,26.95,26.96,26.74,26.74,77760.0,24.3485,24.3575,24.1588,24.1588,77760.0
2022-09-23 12:30:00,26.74,26.89,26.71,26.86,80326.0,24.1588,24.2943,24.1317,24.2672,80326.0
2022-09-23 13:00:00,26.85,26.88,26.64,26.64,82450.0,24.2582,24.2853,24.0684,24.0684,82450.0
2022-09-23 13:30:00,26.64,26.74,26.59,26.63,74835.0,24.0684,24.1588,24.0233,24.0594,74835.0
2022-09-23 14:00:00,26.62,26.72,26.42,26.58,280604.0,24.0504,24.1407,23.8697,24.0142,280604.0
2022-09-23 14:30:00,26.56,26.57,26.4,26.43,150262.0,23.9961,24.0052,23.8516,23.8787,150262.0
2022-09-23 15:00:00,26.43,26.83,26.43,26.83,127776.0,23.8787,24.2401,23.8787,24.2401,127776.0
2022-09-23 15:30:00,26.83,26.97,26.79,26.97,440592.0,24.2401,24.3666,24.2039,24.3666,440592.0
2022-09-26 09:30:00,26.63,27.09,26.57,26.88,158891.0,24.0594,24.475,24.0052,24.2853,158891.0
2022-09-26 10:00:00,26.88,27.08,26.65,26.95,115179.0,24.2853,24.466,24.0775,24.3485,115179.0
2022-09-26 10:30:00,26.95,26.95,26.61,26.73,116079.0,24.3485,24.3485,24.0413,24.1497,116079.0
2022-09-26 11:00:00,26.72,26.74,26.45,26.48,84084.0,24.1407,24.1588,23.8968,23.9239,84084.0
2022-09-26 11:30:00,26.48,26.59,26.41,26.45,72500.0,23.9239,24.0233,23.8606,23.8968,72500.0
2022-09-26 12:00:00,26.46,26.5,26.27,26.32,66974.0,23.9058,23.9419,23.7341,23.7793,66974.0
2022-09-26 12:30:00,26.32,26.36,26.13,26.33,165148.0,23.7793,23.8155,23.6077,23.7884,165148.0
2022-09-26 13:00:00,26.33,26.33,26.1,26.17,87963.0,23.7884,23.7884,23.5806,23.6438,87963.0
2022-09-26 13:30:00,26.17,26.27,26.16,26.17,98834.0,23.6438,23.7341,23.6348,23.6438,98834.0
2022-09-26 14:00:00,26.17,26.36,26.16,26.24,68511.0,23.6438,23.8155,23.6348,23.707,68511.0
2022-09-26 14:30:00,26.23,26.43,26.22,26.38,72037.0,23.698,23.8787,23.689,23.8335,72037.0
2022-09-26 15:00:00,26.37,26.61,26.36,26.55,97159.0,23.8245,24.0413,23.8155,23.9871,97159.0
2022-09-26 15:30:00,26.54,26.65,26.41,26.47,481138.0,23.9781,24.0775,23.8606,23.9148,481138.0
2022-09-27 09:30:00,26.99,27.39,26.75,26.87,185919.0,24.3846,24.746,24.1678,24.2762,185919.0
2022-09-27 10:00:00,26.89,26.91,26.52,26.72,114252.0,24.2943,24.3124,23.96,24.1407,114252.0
2022-09-27 10:30:00,26.73,26.95,26.73,26.92,95710.0,24.1497,24.3485,24.1497,24.3214,95710.0
2022-09-27 11:00:00,26.92,26.97,26.73,26.75,108985.0,24.3214,24.3666,24.1497,24.1678,108985.0
2022-09-27 11:30:00,26.74,26.84,26.57,26.57,85236.0,24.1588,24.2491,24.0052,24.0052,85236.0
2022-09-27 12:00:00,26.57,26.57,26.3,26.36,73453.0,24.0052,24.0052,23.7612,23.8155,73453.0
2022-09-27 12:30:00,26.37,26.5,26.35,26.48,58599.0,23.8245,23.9419,23.8064,23.9239,58599.0
2022-09-27 13:00:00,26.47,26.49,26.35,26.43,91100.0,23.9148,23.9329,23.8064,23.8787,91100.0
2022-09-27 13:30:00,26.43,26.5,26.38,26.49,58099.0,23.8787,23.9419,23.8335,23.9329,58099.0
2022-09-27 14:00:00,26.49,26.56,26.41,26.52,51193.0,23.9329,23.9961,23.8606,23.96,51193.0
2022-09-27 14:30:00,26.52,26.7,26.48,26.64,69721.0,23.96,24.1226,23.9239,24.0684,69721.0
2022-09-27 15:00:00,26.63,26.67,26.54,26.56,73459.0,24.0594,24.0955,23.9781,23.9961,73459.0
2022-09-27 15:30:00,26.57,26.72,26.5,26.68,247345.0,24.0052,24.1407,23.9419,24.1046,247345.0
2022-09-28 09:30:00,26.84,27.08,26.68,26.98,86258.0,24.2491,24.466,24.1046,24.3756,86258.0
2022-09-28 10:00:00,27.01,27.18,26.73,26.97,196968.0,24.4027,24.5563,24.1497,24.3666,196968.0
2022-09-28 10:30:00,26.97,27.08,26.85,26.85,81712.0,24.3666,24.466,24.2582,24.2582,81712.0
2022-09-28 11:00:00,26.84,27.13,26.81,27.06,55833.0,24.2491,24.5111,24.222,24.4479,55833.0
2022-09-28 11:30:00,27.04,27.28,26.97,27.25,47120.0,24.4298,24.6466,24.3666,24.6195,47120.0
2022-09-28 12:00:00,27.25,27.33,27.14,27.14,71163.0,24.6195,24.6918,24.5202,24.5202,71163.0
2022-09-28 12:30:00,27.14,27.21,27.1,27.14,33950.0,24.5202,24.5834,24.484,24.5202,33950.0
2022-09-28 13:00:00,27.14,27.15,26.97,27.0,122988.0,24.5202,24.5292,24.3666,24.3937,122988.0
2022-09-28 13:30:00,27.01,27.13,26.98,27.12,50636.0,24.4027,24.5111,24.3756,24.5021,50636.0
2022-09-28 14:00:00,27.12,27.16,27.06,27.11,37473.0,24.5021,24.5382,24.4479,24.4931,37473.0
2022-09-28 14:30:00,27.11,27.24,27.08,27.24,42672.0,24.4931,24.6105,24.466,24.6105,42672.0
2022-09-28 15:00:00,27.24,27.41,27.21,27.39,76018.0,24.6105,24.7641,24.5834,24.746,76018.0
2022-09-28 15:30:00,27.39,27.57,27.39,27.42,292010.0,24.746,24.9087,24.746,24.7731,292010.0
2022-09-29 09:30:00,26.89,26.89,26.21,26.48,86769.0,24.2943,24.2943,23.6799,23.9239,86769.0
2022-09-29 10:00:00,26.48,26.48,26.13,26.28,93031.0,23.9239,23.9239,23.6077,23.7432,93031.0
2022-09-29 10:30:00,26.27,26.37,26.13,26.3,76891.0,23.7341,23.8245,23.6077,23.7612,76891.0
2022-09-29 11:00:00,26.31,26.57,26.26,26.37,68253.0,23.7703,24.0052,23.7251,23.8245,68253.0
2022-09-29 11:30:00,26.38,26.51,26.31,26.41,125781.0,23.8335,23.951,23.7703,23.8606,125781.0
2022-09-29 12:00:00,26.41,26.44,26.29,26.37,73034.0,23.8606,23.8877,23.7522,23.8245,73034.0
2022-09-29 12:30:00,26.37,26.45,26.29,26.32,39807.0,23.8245,23.8968,23.7522,23.7793,39807.0
2022-09-29 13:00:00,26.33,26.33,26.26,26.28,40141.0,23.7884,23.7884,23.7251,23.7432,40141.0
2022-09-29 13:30:00,26.27,26.31,26.06,26.07,54899.0,23.7341,23.7703,23.5444,23.5534,54899.0
2022-09-29 14:00:00,26.07,26.15,26.04,26.13,44675.0,23.5534,23.6257,23.5263,23.6077,44675.0
2022-09-29 14:30:00,26.12,26.19,26.07,26.09,46348.0,23.5986,23.6619,23.5534,23.5715,46348.0
2022-09-29 15:00:00,26.09,26.25,26.07,26.19,68094.0,23.5715,23.7161,23.5534,23.6619,68094.0
2022-09-29 15:30:00,26.18,26.33,26.17,26.25,318321.0,23.6528,23.7884,23.6438,23.7161,318321.0
2022-09-30 09:30:00,26.32,26.32,25.87,26.15,245124.0,23.7793,23.7793,23.3728,23.6257,245124.0
2022-09-30 10:00:00,26.17,26.42,26.09,26.38,299637.0,23.6438,23.8697,23.5715,23.8335,299637.0
2022-09-30 10:30:00,26.39,26.52,26.31,26.4,111726.0,23.8426,23.96,23.7703,23.8516,111726.0
2022-09-30 11:00:00,26.42,26.56,26.3,26.44,306527.0,23.8697,23.9961,23.7612,23.8877,306527.0
2022-09-30 11:30:00,26.44,26.49,26.19,26.25,184081.0,23.8877,23.9329,23.6619,23.7161,184081.0
2022-09-30 12:00:00,26.26,26.35,26.16,26.3,102367.0,23.7251,23.8064,23.6348,23.7612,102367.0
2022-09-30 12:30:00,26.3,26.45,26.29,26.42,119636.0,23.7612,23.8968,23.7522,23.8697,119636.0
2022-09-30 13:00:00,26.41,26.5,26.36,26.48,92173.0,23.8606,23.9419,23.8155,23.9239,92173.0
2022-09-30 13:30:00,26.49,26.5,26.22,26.29,63221.0,23.9329,23.9419,23.689,23.7522,63221.0
2022-09-30 14:00:00,26.3,26.38,26.26,26.3,65145.0,23.7612,23.8335,23.7251,23.7612,65145.0
2022-09-30 14:30:00,26.3,26.32,26.07,26.07,72503.0,23.7612,23.7793,23.5534,23.5534,72503.0
2022-09-30 15:00:00,26.08,26.19,25.93,26.01,126149.0,23.5625,23.6619,23.427,23.4992,126149.0
2022-09-30 15:30:00,26.01,26.07,25.79,25.83,366554.0,23.4992,23.5534,23.3005,23.3366,366554.0
2022-10-03 09:30:00,26.47,26.71,26.06,26.32,153251.0,23.9148,24.1317,23.5444,23.7793,153251.0
2022-10-03 10:00:00,26.34,26.77,26.32,26.71,247510.0,23.7974,24.1859,23.7793,24.1317,247510.0
2022-10-03 10:30:00,26.73,26.89,26.66,26.78,114080.0,24.1497,24.2943,24.0865,24.1949,114080.0
2022-10-03 11:00:00,26.8,27.0,26.8,26.9,112089.0,24.213,24.3937,24.213,24.3033,112089.0
2022-10-03 11:30:00,26.91,27.07,26.88,26.9,203925.0,24.3124,24.4569,24.2853,24.3033,203925.0
2022-10-03 12:00:00,26.91,27.05,26.81,26.82,69731.0,24.3124,24.4388,24.222,24.2311,69731.0
2022-10-03 12:30:00,26.82,27.08,26.76,26.96,148903.0,24.2311,24.466,24.1768,24.3575,148903.0
2022-10-03 13:00:00,26.96,27.04,26.91,27.0,96786.0,24.3575,24.4298,24.3124,24.3937,96786.0
2022-10-03 13:30:00,27.0,27.14,26.96,27.06,142574.0,24.3937,24.5202,24.3575,24.4479,142574.0
2022-10-03 14:00:00,27.05,27.16,27.03,27.15,79012.0,24.4388,24.5382,24.4208,24.5292,79012.0
2022-10-03 14:30:00,27.15,27.2,27.09,27.18,94522.0,24.5292,24.5744,24.475,24.5563,94522.0
2022-10-03 15:00:00,27.19,27.21,27.08,27.18,87111.0,24.5653,24.5834,24.466,24.5563,87111.0
2022-10-03 15:30:00,27.19,27.2,26.9,26.92,683041.0,24.5653,24.5744,24.3033,24.3214,683041.0
2022-10-04 09:30:00,27.98,28.16,27.61,28.16,163352.0,25.2791,25.4417,24.9448,25.4417,163352.0
2022-10-04 10:00:00,28.16,28.33,28.07,28.2,199761.0,25.4417,25.5953,25.3604,25.4778,199761.0
2022-10-04 10:30:00,28.2,28.39,28.12,28.17,336903.0,25.4778,25.6495,25.4056,25.4507,336903.0
2022-10-04 11:00:00,28.17,28.49,28.09,28.43,249926.0,25.4507,25.7398,25.3785,25.6856,249926.0
2022-10-04 11:30:00,28.43,28.46,28.26,28.42,159023.0,25.6856,25.7127,25.532,25.6766,159023.0
2022-10-04 12:00:00,28.43,28.54,28.37,28.44,157655.0,25.6856,25.785,25.6314,25.6947,157655.0
2022-10-04 12:30:00,28.46,28.49,28.16,28.19,98000.0,25.7127,25.7398,25.4417,25.4688,98000.0
2022-10-04 13:00:00,28.18,28.22,27.96,28.21,100229.0,25.4598,25.4959,25.261,25.4869,100229.0
2022-10-04 13:30:00,28.22,28.42,28.19,28.34,94252.0,25.4959,25.6766,25.4688,25.6043,94252.0
2022-10-04 14:00:00,28.34,28.41,28.32,28.32,78964.0,25.6043,25.6676,25.5863,25.5863,78964.0
2022-10-04 14:30:00,28.31,28.4,28.29,28.36,73852.0,25.5772,25.6585,25.5592,25.6224,73852.0
2022-10-04 15:00:00,28.35,28.42,28.27,28.4,83508.0,25.6134,25.6766,25.5411,25.6585,83508.0
2022-10-04 15:30:00,28.4,28.47,28.33,28.33,661580.0,25.6585,25.7218,25.5953,25.5953,661580.0
2022-10-05 09:30:00,27.69,28.03,27.65,27.9,149027.0,25.0171,25.3242,24.9809,25.2068,149027.0
2022-10-05 10:00:00,27.9,27.91,27.65,27.74,111765.0,25.2068,25.2158,24.9809,25.0622,111765.0
2022-10-05 10:30:00,27.73,27.75,27.56,27.6,84426.0,25.0532,25.0713,24.8996,24.9358,84426.0
2022-10-05 11:00:00,27.59,27.8,27.57,27.79,72262.0,24.9267,25.1165,24.9087,25.1074,72262.0
2022-10-05 11:30:00,27.8,27.9,27.68,27.89,109947.0,25.1165,25.2068,25.008,25.1978,109947.0
2022-10-05 12:00:00,27.89,28.1,27.8,27.94,184848.0,25.1978,25.3875,25.1165,25.2429,184848.0
2022-10-05 12:30:00,27.95,28.01,27.85,27.89,113915.0,25.252,25.3062,25.1616,25.1978,113915.0
2022-10-05 13:00:00,27.88,28.15,27.86,28.1,84494.0,25.1887,25.4327,25.1707,25.3875,84494.0
2022-10-05 13:30:00,28.09,28.09,27.94,27.94,69061.0,25.3785,25.3785,25.2429,25.2429,69061.0
2022-10-05 14:00:00,27.95,28.17,27.94,28.12,74830.0,25.252,25.4507,25.2429,25.4056,74830.0
2022-10-05 14:30:00,28.13,28.26,28.1,28.26,70283.0,25.4146,25.532,25.3875,25.532,70283.0
2022-10-05 15:00:00,28.27,28.4,28.24,28.3,80091.0,25.5411,25.6585,25.514,25.5682,80091.0
2022-10-05 15:30:00,28.3,28.35,28.21,28.33,362032.0,25.5682,25.6134,25.4869,25.5953,362032.0
2022-10-06 09:30:00,28.22,28.44,27.97,27.99,147838.0,25.4959,25.6947,25.27,25.2881,147838.0
2022-10-06 10:00:00,28.0,28.0,27.54,27.55,84528.0,25.2971,25.2971,24.8815,24.8906,84528.0
2022-10-06 10:30:00,27.58,27.89,27.55,27.86,48989.0,24.9177,25.1978,24.8906,25.1707,48989.0
2022-10-06 11:00:00,27.87,27.9,27.72,27.88,45368.0,25.1797,25.2068,25.0442,25.1887,45368.0
2022-10-06 11:30:00,27.89,27.93,27.71,27.72,35980.0,25.1978,25.2339,25.0351,25.0442,35980.0
2022-10-06 12:00:00,27.71,27.77,27.6,27.74,70459.0,25.0351,25.0893,24.9358,25.0622,70459.0
2022-10-06 12:30:00,27.75,27.8,27.68,27.7,71450.0,25.0713,25.1165,25.008,25.0261,71450.0
2022-10-06 13:00:00,27.7,27.75,27.61,27.75,64468.0,25.0261,25.0713,24.9448,25.0713,64468.0
2022-10-06 13:30:00,27.75,27.79,27.68,27.76,39582.0,25.0713,25.1074,25.008,25.0803,39582.0
2022-10-06 14:00:00,27.77,27.77,27.6,27.68,42302.0,25.0893,25.0893,24.9358,25.008,42302.0
2022-10-06 14:30:00,27.67,27.74,27.55,27.66,38856.0,24.999,25.0622,24.8906,24.99,38856.0
2022-10-06 15:00:00,27.66,27.76,27.61,27.76,62055.0,24.99,25.0803,24.9448,25.0803,62055.0
2022-10-06 15:30:00,27.75,27.76,27.61,27.63,231681.0,25.0713,25.0803,24.9448,24.9629,231681.0
2022-10-07 09:30:00,27.06,27.16,26.64,26.65,74137.0,24.4479,24.5382,24.0684,24.0775,74137.0
2022-10-07 10:00:00,26.63,27.0,26.6,26.94,115438.0,24.0594,24.3937,24.0323,24.3395,115438.0
2022-10-07 10:30:00,26.94,27.19,26.89,27.07,70345.0,24.3395,24.5653,24.2943,24.4569,70345.0
2022-10-07 11:00:00,27.08,27.17,26.87,26.95,115911.0,24.466,24.5473,24.2762,24.3485,115911.0
2022-10-07 11:30:00,26.96,27.0,26.75,26.83,44468.0,24.3575,24.3937,24.1678,24.2401,44468.0
2022-10-07 12:00:00,26.83,26.85,26.65,26.65,49796.0,24.2401,24.2582,24.0775,24.0775,49796.0
2022-10-07 12:30:00,26.64,26.65,26.47,26.57,43947.0,24.0684,24.0775,23.9148,24.0052,43947.0
2022-10-07 13:00:00,26.56,26.62,26.46,26.6,38095.0,23.9961,24.0504,23.9058,24.0323,38095.0
2022-10-07 13:30:00,26.6,26.68,26.58,26.6,48189.0,24.0323,24.1046,24.0142,24.0323,48189.0
2022-10-07 14:00:00,26.6,26.68,26.54,26.57,51509.0,24.0323,24.1046,23.9781,24.0052,51509.0
2022-10-07 14:30:00,26.57,26.61,26.49,26.55,45060.0,24.0052,24.0413,23.9329,23.9871,45060.0
2022-10-07 15:00:00,26.55,26.64,26.41,26.42,108996.0,23.9871,24.0684,23.8606,23.8697,108996.0
2022-10-07 15:30:00,26.43,26.68,26.39,26.67,266378.0,23.8787,24.1046,23.8426,24.0955,266378.0
2022-10-10 09:30:00,26.77,27.33,26.47,26.73,133921.0,24.1859,24.6918,23.9148,24.1497,133921.0
2022-10-10 10:00:00,26.74,26.89,26.62,26.84,174374.0,24.1588,24.2943,24.0504,24.2491,174374.0
2022-10-10 10:30:00,26.83,26.84,26.42,26.44,153712.0,24.2401,24.2491,23.8697,23.8877,153712.0
2022-10-10 11:00:00,26.44,26.64,26.33,26.55,84477.0,23.8877,24.0684,23.7884,23.9871,84477.0
2022-10-10 11:30:00,26.55,26.7,26.46,26.59,93913.0,23.9871,24.1226,23.9058,24.0233,93913.0
2022-10-10 12:00:00,26.58,26.58,26.3,26.3,94268.0,24.0142,24.0142,23.7612,23.7612,94268.0
2022-10-10 12:30:00,26.3,26.33,26.19,26.21,106816.0,23.7612,23.7884,23.6619,23.6799,106816.0
2022-10-10 13:00:00,26.21,26.28,26.13,26.26,68859.0,23.6799,23.7432,23.6077,23.7251,68859.0
2022-10-10 13:30:00,26.26,26.48,26.22,26.44,95654.0,23.7251,23.9239,23.689,23.8877,95654.0
2022-10-10 14:00:00,26.44,26.45,26.28,26.32,78295.0,23.8877,23.8968,23.7432,23.7793,78295.0
2022-10-10 14:30:00,26.32,26.41,26.3,26.33,46799.0,23.7793,23.8606,23.7612,23.7884,46799.0
2022-10-10 15:00:00,26.33,26.45,26.23,26.24,115042.0,23.7884,23.8968,23.698,23.707,115042.0
2022-10-10 15:30:00,26.23,26.34,26.17,26.31,275650.0,23.698,23.7974,23.6438,23.7703,275650.0
2022-10-11 09:30:00,26.14,26.2,25.62,25.65,96986.0,23.6167,23.6709,23.1469,23.174,96986.0
2022-10-11 10:00:00,25.65,25.67,25.43,25.49,76449.0,23.174,23.1921,22.9752,23.0294,76449.0
2022-10-11 10:30:00,25.49,25.67,25.42,25.5,87828.0,23.0294,23.1921,22.9662,23.0385,87828.0
2022-10-11 11:00:00,25.49,25.9,25.49,25.87,79931.0,23.0294,23.3999,23.0294,23.3728,79931.0
2022-10-11 11:30:00,25.88,26.05,25.81,25.99,143175.0,23.3818,23.5354,23.3185,23.4812,143175.0
2022-10-11 12:00:00,25.99,25.99,25.76,25.89,51394.0,23.4812,23.4812,23.2734,23.3908,51394.0
2022-10-11 12:30:00,25.89,26.21,25.88,26.19,85830.0,23.3908,23.6799,23.3818,23.6619,85830.0
2022-10-11 13:00:00,26.19,26.21,26.07,26.11,78109.0,23.6619,23.6799,23.5534,23.5896,78109.0
2022-10-11 13:30:00,26.11,26.19,26.07,26.13,58724.0,23.5896,23.6619,23.5534,23.6077,58724.0
2022-10-11 14:00:00,26.14,26.15,26.04,26.1,85627.0,23.6167,23.6257,23.5263,23.5806,85627.0
2022-10-11 14:30:00,26.1,26.16,25.68,25.69,103169.0,23.5806,23.6348,23.2011,23.2101,103169.0
2022-10-11 15:00:00,25.68,25.69,25.54,25.64,107377.0,23.2011,23.2101,23.0746,23.165,107377.0
2022-10-11 15:30:00,25.64,25.9,25.62,25.88,365727.0,23.165,23.3999,23.1469,23.3818,365727.0
2022-10-12 09:30:00,25.64,25.65,25.21,25.34,128772.0,23.165,23.174,22.7765,22.8939,128772.0
2022-10-12 10:00:00,25.36,25.5,25.13,25.31,130360.0,22.912,23.0385,22.7042,22.8668,130360.0
2022-10-12 10:30:00,25.31,25.43,25.13,25.22,83168.0,22.8668,22.9752,22.7042,22.7855,83168.0
2022-10-12 11:00:00,25.23,25.6,25.23,25.54,118045.0,22.7945,23.1288,22.7945,23.0746,118045.0
2022-10-12 11:30:00,25.54,25.74,25.47,25.69,71891.0,23.0746,23.2553,23.0114,23.2101,71891.0
2022-10-12 12:00:00,25.69,25.73,25.58,25.69,68770.0,23.2101,23.2463,23.1107,23.2101,68770.0
2022-10-12 12:30:00,25.69,25.84,25.65,25.78,133455.0,23.2101,23.3457,23.174,23.2914,133455.0
2022-10-12 13:00:00,25.78,25.88,25.77,25.88,32894.0,23.2914,23.3818,23.2824,23.3818,32894.0
2022-10-12 13:30:00,25.87,25.88,25.77,25.83,66318.0,23.3728,23.3818,23.2824,23.3366,66318.0
2022-10-12 14:00:00,25.82,26.1,25.82,26.06,119389.0,23.3276,23.5806,23.3276,23.5444,119389.0
2022-10-12 14:30:00,26.07,26.08,25.81,25.86,134142.0,23.5534,23.5625,23.3185,23.3637,134142.0
2022-10-12 15:00:00,25.86,25.89,25.8,25.83,99759.0,23.3637,23.3908,23.3095,23.3366,99759.0
2022-10-12 15:30:00,25.82,25.85,25.73,25.79,514960.0,23.3276,23.3547,23.2463,23.3005,514960.0
2022-10-13 09:30:00,25.0,25.45,24.59,25.38,182874.0,22.5867,22.9933,22.2163,22.9301,182874.0
2022-10-13 10:00:00,25.39,25.68,25.29,25.44,132861.0,22.9391,23.2011,22.8487,22.9843,132861.0
2022-10-13 10:30:00,25.43,25.76,25.32,25.61,212988.0,22.9752,23.2734,22.8758,23.1379,212988.0
2022-10-13 11:00:00,25.61,26.41,25.6,26.14,126816.0,23.1379,23.8606,23.1288,23.6167,126816.0
2022-10-13 11:30:00,26.17,26.47,26.05,26.35,173477.0,23.6438,23.9148,23.5354,23.8064,173477.0
2022-10-13 12:00:00,26.37,26.42,26.13,26.2,66515.0,23.8245,23.8697,23.6077,23.6709,66515.0
2022-10-13 12:30:00,26.2,26.37,26.16,26.32,89893.0,23.6709,23.8245,23.6348,23.7793,89893.0
2022-10-13 13:00:00,26.33,26.68,26.31,26.63,83819.0,23.7884,24.1046,23.7703,24.0594,83819.0
2022-10-13 13:30:00,26.64,26.76,26.56,26.7,68244.0,24.0684,24.1768,23.9961,24.1226,68244.0
2022-10-13 14:00:00,26.69,26.73,26.61,26.62,82153.0,24.1136,24.1497,24.0413,24.0504,82153.0
2022-10-13 14:30:00,26.62,26.75,26.56,26.74,116504.0,24.0504,24.1678,23.9961,24.1588,116504.0
2022-10-13 15:00:00,26.73,26.84,26.67,26.68,104060.0,24.1497,24.2491,24.0955,24.1046,104060.0
2022-10-13 15:30:00,26.68,26.76,26.58,26.61,405189.0,24.1046,24.1768,24.0142,24.0413,405189.0
2022-10-14 09:30:00,27.12,27.22,26.71,26.78,100650.0,24.5021,24.5924,24.1317,24.1949,100650.0
2022-10-14 10:00:00,26.76,26.76,26.05,26.22,126454.0,24.1768,24.1768,23.5354,23.689,126454.0
2022-10-14 10:30:00,26.19,26.35,26.08,26.28,92439.0,23.6619,23.8064,23.5625,23.7432,92439.0
2022-10-14 11:00:00,26.27,26.41,26.18,26.3,90975.0,23.7341,23.8606,23.6528,23.7612,90975.0
2022-10-14 11:30:00,26.3,26.3,26.11,26.14,94868.0,23.7612,23.7612,23.5896,23.6167,94868.0
2022-10-14 12:00:00,26.13,26.2,25.87,26.08,47502.0,23.6077,23.6709,23.3728,23.5625,47502.0
2022-10-14 12:30:00,26.09,26.14,25.93,25.96,59617.0,23.5715,23.6167,23.427,23.4541,59617.0
2022-10-14 13:00:00,25.96,26.02,25.85,25.9,45107.0,23.4541,23.5083,23.3547,23.3999,45107.0
2022-10-14 13:30:00,25.9,25.92,25.76,25.82,67556.0,23.3999,23.4179,23.2734,23.3276,67556.0
2022-10-14 14:00:00,25.81,25.81,25.56,25.61,70620.0,23.3185,23.3185,23.0927,23.1379,70620.0
2022-10-14 14:30:00,25.6,25.62,25.46,25.49,122631.0,23.1288,23.1469,23.0023,23.0294,122631.0
2022-10-14 15:00:00,25.5,25.58,25.39,25.5,133221.0,23.0385,23.1107,22.9391,23.0385,133221.0
2022-10-14 15:30:00,25.5,25.58,25.39,25.41,279405.0,23.0385,23.1107,22.9391,22.9572,279405.0
2022-10-17 09:30:00,26.28,26.71,26.2,26.42,139152.0,23.7432,24.1317,23.6709,23.8697,139152.0
2022-10-17 10:00:00,26.45,26.86,26.45,26.77,131612.0,23.8968,24.2672,23.8968,24.1859,131612.0
2022-10-17 10:30:00,26.77,26.97,26.62,26.71,159082.0,24.1859,24.3666,24.0504,24.1317,159082.0
2022-10-17 11:00:00,26.71,26.83,26.59,26.67,121475.0,24.1317,24.2401,24.0233,24.0955,121475.0
2022-10-17 11:30:00,26.67,26.71,26.57,26.57,68012.0,24.0955,24.1317,24.0052,24.0052,68012.0
2022-10-17 12:00:00,26.57,26.66,26.49,26.57,64361.0,24.0052,24.0865,23.9329,24.0052,64361.0
2022-10-17 12:30:00,26.58,26.65,26.47,26.51,40240.0,24.0142,24.0775,23.9148,23.951,40240.0
2022-10-17 13:00:00,26.51,26.61,26.44,26.49,99266.0,23.951,24.0413,23.8877,23.9329,99266.0
2022-10-17 13:30:00,26.5,26.5,26.43,26.45,109623.0,23.9419,23.9419,23.8787,23.8968,109623.0
2022-10-17 14:00:00,26.44,26.46,26.29,26.32,111413.0,23.8877,23.9058,23.7522,23.7793,111413.0
2022-10-17 14:30:00,26.32,26.38,26.28,26.33,81415.0,23.7793,23.8335,23.7432,23.7884,81415.0
2022-10-17 15:00:00,26.32,26.37,26.24,26.37,73245.0,23.7793,23.8245,23.707,23.8245,73245.0
2022-10-17 15:30:00,26.36,26.47,26.34,26.39,312370.0,23.8155,23.9148,23.7974,23.8426,312370.0
2022-10-18 09:30:00,27.35,27.49,27.01,27.14,366605.0,24.7099,24.8364,24.4027,24.5202,366605.0
2022-10-18 10:00:00,27.14,27.29,27.03,27.05,135904.0,24.5202,24.6557,24.4208,24.4388,135904.0
2022-10-18 10:30:00,27.05,27.17,26.87,27.03,204178.0,24.4388,24.5473,24.2762,24.4208,204178.0
2022-10-18 11:00:00,27.03,27.09,26.71,26.74,91296.0,24.4208,24.475,24.1317,24.1588,91296.0
2022-10-18 11:30:00,26.74,26.87,26.58,26.86,76911.0,24.1588,24.2762,24.0142,24.2672,76911.0
2022-10-18 12:00:00,26.85,26.96,26.76,26.81,42785.0,24.2582,24.3575,24.1768,24.222,42785.0
2022-10-18 12:30:00,26.8,26.92,26.74,26.76,45844.0,24.213,24.3214,24.1588,24.1768,45844.0
2022-10-18 13:00:00,26.76,26.76,26.6,26.75,46594.0,24.1768,24.1768,24.0323,24.1678,46594.0
2022-10-18 13:30:00,26.75,26.89,26.74,26.89,48070.0,24.1678,24.2943,24.1588,24.2943,48070.0
2022-10-18 14:00:00,26.89,26.91,26.83,26.91,39590.0,24.2943,24.3124,24.2401,24.3124,39590.0
2022-10-18 14:30:00,26.9,26.91,26.53,26.68,94536.0,24.3033,24.3124,23.969,24.1046,94536.0
2022-10-18 15:00:00,26.68,26.82,26.63,26.79,85751.0,24.1046,24.2311,24.0594,24.2039,85751.0
2022-10-18 15:30:00,26.79,27.0,26.78,26.87,321490.0,24.2039,24.3937,24.1949,24.2762,321490.0
2022-10-19 09:30:00,26.51,26.59,25.67,25.9,506020.0,23.951,24.0233,23.1921,23.3999,506020.0
2022-10-19 10:00:00,25.9,26.54,25.83,26.45,1211632.0,23.3999,23.9781,23.3366,23.8968,1211632.0
2022-10-19 10:30:00,26.47,26.56,26.16,26.2,145682.0,23.9148,23.9961,23.6348,23.6709,145682.0
2022-10-19 11:00:00,26.2,26.25,26.12,26.19,125214.0,23.6709,23.7161,23.5986,23.6619,125214.0
2022-10-19 11:30:00,26.18,26.41,26.1,26.3,65774.0,23.6528,23.8606,23.5806,23.7612,65774.0
2022-10-19 12:00:00,26.31,26.31,25.85,25.88,104830.0,23.7703,23.7703,23.3547,23.3818,104830.0
2022-10-19 12:30:00,25.86,25.95,25.7,25.76,125084.0,23.3637,23.445,23.2192,23.2734,125084.0
2022-10-19 13:00:00,25.75,25.76,25.46,25.49,245979.0,23.2643,23.2734,23.0023,23.0294,245979.0
2022-10-19 13:30:00,25.49,25.57,25.41,25.57,241140.0,23.0294,23.1017,22.9572,23.1017,241140.0
2022-10-19 14:00:00,25.57,25.91,25.57,25.84,396483.0,23.1017,23.4089,23.1017,23.3457,396483.0
2022-10-19 14:30:00,25.83,25.86,25.58,25.81,722172.0,23.3366,23.3637,23.1107,23.3185,722172.0
2022-10-19 15:00:00,25.81,25.93,25.74,25.84,89727.0,23.3185,23.427,23.2553,23.3457,89727.0
2022-10-19 15:30:00,25.84,25.91,25.76,25.9,278518.0,23.3457,23.4089,23.2734,23.3999,278518.0
2022-10-20 09:30:00,25.9,26.08,25.79,25.8,186159.0,23.3999,23.5625,23.3005,23.3095,186159.0
2022-10-20 10:00:00,25.79,26.45,25.79,26.45,101358.0,23.3005,23.8968,23.3005,23.8968,101358.0
2022-10-20 10:30:00,26.45,26.47,26.29,26.43,211020.0,23.8968,23.9148,23.7522,23.8787,211020.0
2022-10-20 11:00:00,26.43,26.44,26.04,26.09,154847.0,23.8787,23.8877,23.5263,23.5715,154847.0
2022-10-20 11:30:00,26.09,26.23,25.94,25.95,87691.0,23.5715,23.698,23.436,23.445,87691.0
2022-10-20 12:00:00,25.96,25.98,25.7,25.72,84668.0,23.4541,23.4721,23.2192,23.2372,84668.0
2022-10-20 12:30:00,25.72,25.73,25.52,25.6,53336.0,23.2372,23.2463,23.0565,23.1288,53336.0
2022-10-20 13:00:00,25.6,25.64,25.45,25.56,74486.0,23.1288,23.165,22.9933,23.0927,74486.0
2022-10-20 13:30:00,25.55,25.55,25.4,25.49,90998.0,23.0836,23.0836,22.9481,23.0294,90998.0
2022-10-20 14:00:00,25.48,25.52,25.43,25.5,57574.0,23.0204,23.0565,22.9752,23.0385,57574.0
2022-10-20 14:30:00,25.49,25.64,25.47,25.6,55925.0,23.0294,23.165,23.0114,23.1288,55925.0
2022-10-20 15:00:00,25.59,25.69,25.52,25.59,69370.0,23.1198,23.2101,23.0565,23.1198,69370.0
2022-10-20 15:30:00,25.58,25.8,25.53,25.68,364073.0,23.1107,23.3095,23.0656,23.2011,364073.0
2022-10-21 09:30:00,25.66,25.87,25.49,25.77,156652.0,23.183,23.3728,23.0294,23.2824,156652.0
2022-10-21 10:00:00,25.78,25.98,25.42,25.43,153636.0,23.2914,23.4721,22.9662,22.9752,153636.0
2022-10-21 10:30:00,25.44,25.63,25.24,25.54,206589.0,22.9843,23.1559,22.8036,23.0746,206589.0
2022-10-21 11:00:00,25.54,25.77,25.44,25.73,61827.0,23.0746,23.2824,22.9843,23.2463,61827.0
2022-10-21 11:30:00,25.73,25.9,25.68,25.87,99855.0,23.2463,23.3999,23.2011,23.3728,99855.0
2022-10-21 12:00:00,25.88,25.96,25.78,25.79,128517.0,23.3818,23.4541,23.2914,23.3005,128517.0
2022-10-21 12:30:00,25.8,26.06,25.79,25.97,54497.0,23.3095,23.5444,23.3005,23.4631,54497.0
2022-10-21 13:00:00,25.99,26.09,25.97,26.05,51713.0,23.4812,23.5715,23.4631,23.5354,51713.0
2022-10-21 13:30:00,26.07,26.33,26.05,26.33,48890.0,23.5534,23.7884,23.5354,23.7884,48890.0
2022-10-21 14:00:00,26.33,26.38,26.26,26.29,155128.0,23.7884,23.8335,23.7251,23.7522,155128.0
2022-10-21 14:30:00,26.28,26.41,26.27,26.39,115271.0,23.7432,23.8606,23.7341,23.8426,115271.0
2022-10-21 15:00:00,26.39,26.47,26.36,26.46,209214.0,23.8426,23.9148,23.8155,23.9058,209214.0
2022-10-21 15:30:00,26.46,26.53,26.35,26.39,670036.0,23.9058,23.969,23.8064,23.8426,670036.0
2022-10-24 09:30:00,26.67,26.67,25.91,26.18,191909.0,24.0955,24.0955,23.4089,23.6528,191909.0
2022-10-24 10:00:00,26.18,26.19,25.89,25.99,95643.0,23.6528,23.6619,23.3908,23.4812,95643.0
2022-10-24 10:30:00,25.98,26.34,25.95,26.34,51589.0,23.4721,23.7974,23.445,23.7974,51589.0
2022-10-24 11:00:00,26.33,26.48,26.28,26.46,112063.0,23.7884,23.9239,23.7432,23.9058,112063.0
2022-10-24 11:30:00,26.45,26.65,26.41,26.62,132850.0,23.8968,24.0775,23.8606,24.0504,132850.0
2022-10-24 12:00:00,26.62,26.7,26.55,26.64,117763.0,24.0504,24.1226,23.9871,24.0684,117763.0
2022-10-24 12:30:00,26.63,26.66,26.51,26.52,123094.0,24.0594,24.0865,23.951,23.96,123094.0
2022-10-24 13:00:00,26.5,26.52,26.38,26.4,62874.0,23.9419,23.96,23.8335,23.8516,62874.0
2022-10-24 13:30:00,26.39,26.45,26.34,26.4,31488.0,23.8426,23.8968,23.7974,23.8516,31488.0
2022-10-24 14:00:00,26.41,26.51,26.39,26.46,40283.0,23.8606,23.951,23.8426,23.9058,40283.0
2022-10-24 14:30:00,26.46,26.59,26.45,26.56,45476.0,23.9058,24.0233,23.8968,23.9961,45476.0
2022-10-24 15:00:00,26.56,26.6,26.5,26.52,129628.0,23.9961,24.0323,23.9419,23.96,129628.0
2022-10-24 15:30:00,26.52,26.53,26.44,26.5,289452.0,23.96,23.969,23.8877,23.9419,289452.0
2022-10-25 09:30:00,26.5,27.07,26.5,26.87,167633.0,23.9419,24.4569,23.9419,24.2762,167633.0
2022-10-25 10:00:00,26.89,27.28,26.84,27.23,314677.0,24.2943,24.6466,24.2491,24.6015,314677.0
2022-10-25 10:30:00,27.24,27.4,27.16,27.33,202188.0,24.6105,24.7551,24.5382,24.6918,202188.0
2022-10-25 11:00:00,27.36,27.61,27.29,27.58,157164.0,24.7189,24.9448,24.6557,24.9177,157164.0
2022-10-25 11:30:00,27.58,27.7,27.56,27.7,168817.0,24.9177,25.0261,24.8996,25.0261,168817.0
2022-10-25 12:00:00,27.7,27.85,27.7,27.74,101147.0,25.0261,25.1616,25.0261,25.0622,101147.0
2022-10-25 12:30:00,27.74,27.78,27.52,27.55,88139.0,25.0622,25.0984,24.8635,24.8906,88139.0
2022-10-25 13:00:00,27.56,27.67,27.5,27.57,85698.0,24.8996,24.999,24.8454,24.9087,85698.0
2022-10-25 13:30:00,27.57,27.67,27.55,27.59,66328.0,24.9087,24.999,24.8906,24.9267,66328.0
2022-10-25 14:00:00,27.59,27.68,27.58,27.68,89977.0,24.9267,25.008,24.9177,25.008,89977.0
2022-10-25 14:30:00,27.68,27.74,27.59,27.66,103931.0,25.008,25.0622,24.9267,24.99,103931.0
2022-10-25 15:00:00,27.66,27.84,27.64,27.82,157383.0,24.99,25.1526,24.9719,25.1345,157383.0
2022-10-25 15:30:00,27.83,27.89,27.75,27.84,439901.0,25.1436,25.1978,25.0713,25.1526,439901.0
2022-10-26 09:30:00,27.71,28.2,27.64,27.79,139324.0,25.0351,25.4778,24.9719,25.1074,139324.0
2022-10-26 10:00:00,27.79,28.27,27.79,28.08,116823.0,25.1074,25.5411,25.1074,25.3694,116823.0
2022-10-26 10:30:00,28.09,28.22,27.98,28.14,93607.0,25.3785,25.4959,25.2791,25.4236,93607.0
2022-10-26 11:00:00,28.14,28.53,28.14,28.5,82942.0,25.4236,25.776,25.4236,25.7489,82942.0
2022-10-26 11:30:00,28.49,28.57,28.34,28.37,66664.0,25.7398,25.8121,25.6043,25.6314,66664.0
2022-10-26 12:00:00,28.37,28.48,28.31,28.36,59985.0,25.6314,25.7308,25.5772,25.6224,59985.0
2022-10-26 12:30:00,28.36,28.45,28.08,28.11,100420.0,25.6224,25.7037,25.3694,25.3965,100420.0
2022-10-26 13:00:00,28.1,28.14,27.93,27.95,96506.0,25.3875,25.4236,25.2339,25.252,96506.0
2022-10-26 13:30:00,27.95,28.02,27.89,28.0,106435.0,25.252,25.3152,25.1978,25.2971,106435.0
2022-10-26 14:00:00,28.0,28.14,27.98,28.03,53623.0,25.2971,25.4236,25.2791,25.3242,53623.0
2022-10-26 14:30:00,28.03,28.12,28.01,28.06,90728.0,25.3242,25.4056,25.3062,25.3514,90728.0
2022-10-26 15:00:00,28.05,28.07,27.95,28.03,55821.0,25.3423,25.3604,25.252,25.3242,55821.0
2022-10-26 15:30:00,28.03,28.19,27.99,28.06,306876.0,25.3242,25.4688,25.2881,25.3514,306876.0
2022-10-27 09:30:00,28.58,28.6,28.12,28.28,94775.0,25.8212,25.8392,25.4056,25.5501,94775.0
2022-10-27 10:00:00,28.28,28.69,28.26,28.63,114649.0,25.5501,25.9205,25.532,25.8663,114649.0
2022-10-27 10:30:00,28.62,28.69,28.37,28.42,42413.0,25.8573,25.9205,25.6314,25.6766,42413.0
2022-10-27 11:00:00,28.41,28.58,28.38,28.44,62510.0,25.6676,25.8212,25.6405,25.6947,62510.0
2022-10-27 11:30:00,28.41,28.46,28.24,28.31,44934.0,25.6676,25.7127,25.514,25.5772,44934.0
2022-10-27 12:00:00,28.31,28.44,28.23,28.23,30973.0,25.5772,25.6947,25.5049,25.5049,30973.0
2022-10-27 12:30:00,28.22,28.43,28.22,28.41,41500.0,25.4959,25.6856,25.4959,25.6676,41500.0
2022-10-27 13:00:00,28.43,28.7,28.39,28.6,112420.0,25.6856,25.9296,25.6495,25.8392,112420.0
2022-10-27 13:30:00,28.6,28.72,28.55,28.57,98457.0,25.8392,25.9476,25.7941,25.8121,98457.0
2022-10-27 14:00:00,28.56,28.57,28.39,28.49,39089.0,25.8031,25.8121,25.6495,25.7398,39089.0
2022-10-27 14:30:00,28.49,28.5,28.34,28.37,44211.0,25.7398,25.7489,25.6043,25.6314,44211.0
2022-10-27 15:00:00,28.37,28.41,28.24,28.28,83828.0,25.6314,25.6676,25.514,25.5501,83828.0
2022-10-27 15:30:00,28.28,28.46,28.24,28.38,237615.0,25.5501,25.7127,25.514,25.6405,237615.0
2022-10-28 09:30:00,28.19,28.56,27.77,28.46,125869.0,25.4688,25.8031,25.0893,25.7127,125869.0
2022-10-28 10:00:00,28.48,28.59,27.96,28.25,127065.0,25.7308,25.8302,25.261,25.523,127065.0
2022-10-28 10:30:00,28.26,28.38,28.18,28.33,60956.0,25.532,25.6405,25.4598,25.5953,60956.0
2022-10-28 11:00:00,28.34,28.45,28.33,28.37,57729.0,25.6043,25.7037,25.5953,25.6314,57729.0
2022-10-28 11:30:00,28.39,28.46,28.3,28.4,34664.0,25.6495,25.7127,25.5682,25.6585,34664.0
2022-10-28 12:00:00,28.4,28.56,28.33,28.54,31431.0,25.6585,25.8031,25.5953,25.785,31431.0
2022-10-28 12:30:00,28.55,28.6,28.48,28.55,40205.0,25.7941,25.8392,25.7308,25.7941,40205.0
2022-10-28 13:00:00,28.55,28.59,28.52,28.53,31939.0,25.7941,25.8302,25.7669,25.776,31939.0
2022-10-28 13:30:00,28.52,28.59,28.52,28.53,42184.0,25.7669,25.8302,25.7669,25.776,42184.0
2022-10-28 14:00:00,28.53,28.69,28.52,28.65,52474.0,25.776,25.9205,25.7669,25.8844,52474.0
2022-10-28 14:30:00,28.65,28.76,28.63,28.74,37993.0,25.8844,25.9838,25.8663,25.9657,37993.0
2022-10-28 15:00:00,28.73,28.77,28.71,28.77,57641.0,25.9567,25.9928,25.9386,25.9928,57641.0
2022-10-28 15:30:00,28.77,28.82,28.73,28.78,258496.0,25.9928,26.038,25.9567,26.0019,258496.0
2022-10-31 09:30:00,28.53,28.6,28.12,28.18,100375.0,25.776,25.8392,25.4056,25.4598,100375.0
2022-10-31 10:00:00,28.18,28.36,28.1,28.14,103316.0,25.4598,25.6224,25.3875,25.4236,103316.0
2022-10-31 10:30:00,28.13,28.16,28.0,28.09,74291.0,25.4146,25.4417,25.2971,25.3785,74291.0
2022-10-31 11:00:00,28.06,28.26,28.03,28.2,48146.0,25.3514,25.532,25.3242,25.4778,48146.0
2022-10-31 11:30:00,28.18,28.24,28.04,28.09,68992.0,25.4598,25.514,25.3333,25.3785,68992.0
2022-10-31 12:00:00,28.09,28.27,28.06,28.18,60621.0,25.3785,25.5411,25.3514,25.4598,60621.0
2022-10-31 12:30:00,28.17,28.19,28.05,28.12,68938.0,25.4507,25.4688,25.3423,25.4056,68938.0
2022-10-31 13:00:00,28.13,28.3,28.09,28.29,48843.0,25.4146,25.5682,25.3785,25.5592,48843.0
2022-10-31 13:30:00,28.28,28.34,28.21,28.3,44013.0,25.5501,25.6043,25.4869,25.5682,44013.0
2022-10-31 14:00:00,28.3,28.39,28.29,28.33,43790.0,25.5682,25.6495,25.5592,25.5953,43790.0
2022-10-31 14:30:00,28.32,28.44,28.26,28.31,536561.0,25.5863,25.6947,25.532,25.5772,536561.0
2022-10-31 15:00:00,28.32,28.35,28.22,28.28,86894.0,25.5863,25.6134,25.4959,25.5501,86894.0
2022-10-31 15:30:00,28.27,28.4,28.23,28.28,250275.0,25.5411,25.6585,25.5049,25.5501,250275.0
2022-11-01 09:30:00,28.7,28.83,28.53,28.7,131784.0,25.9296,26.047,25.776,25.9296,131784.0
2022-11-01 10:00:00,28.68,28.68,28.33,28.51,50834.0,25.9115,25.9115,25.5953,25.7579,50834.0
2022-11-01 10:30:00,28.52,28.52,28.18,28.22,59921.0,25.7669,25.7669,25.4598,25.4959,59921.0
2022-11-01 11:00:00,28.22,28.37,28.21,28.36,40718.0,25.4959,25.6314,25.4869,25.6224,40718.0
2022-11-01 11:30:00,28.37,28.38,28.16,28.3,28102.0,25.6314,25.6405,25.4417,25.5682,28102.0
2022-11-01 12:00:00,28.3,28.51,28.29,28.35,44661.0,25.5682,25.7579,25.5592,25.6134,44661.0
2022-11-01 12:30:00,28.35,28.45,28.28,28.45,90486.0,25.6134,25.7037,25.5501,25.7037,90486.0
2022-11-01 13:00:00,28.44,28.51,28.38,28.43,40900.0,25.6947,25.7579,25.6405,25.6856,40900.0
2022-11-01 13:30:00,28.43,28.46,28.37,28.45,80415.0,25.6856,25.7127,25.6314,25.7037,80415.0
2022-11-01 14:00:00,28.45,28.48,28.38,28.45,79821.0,25.7037,25.7308,25.6405,25.7037,79821.0
2022-11-01 14:30:00,28.44,28.45,28.33,28.43,56517.0,25.6947,25.7037,25.5953,25.6856,56517.0
2022-11-01 15:00:00,28.42,28.46,28.31,28.32,77532.0,25.6766,25.7127,25.5772,25.5863,77532.0
2022-11-01 15:30:00,28.33,28.54,28.27,28.35,570889.0,25.5953,25.785,25.5411,25.6134,570889.0
2022-11-02 09:30:00,28.31,28.53,27.9,28.39,199662.0,25.5772,25.776,25.2068,25.6495,199662.0
2022-11-02 10:00:00,28.39,28.53,28.21,28.25,81448.0,25.6495,25.776,25.4869,25.523,81448.0
2022-11-02 10:30:00,28.27,28.41,28.24,28.31,128389.0,25.5411,25.6676,25.514,25.5772,128389.0
2022-11-02 11:00:00,28.3,28.44,28.26,28.28,57344.0,25.5682,25.6947,25.532,25.5501,57344.0
2022-11-02 11:30:00,28.28,28.31,28.16,28.19,53127.0,25.5501,25.5772,25.4417,25.4688,53127.0
2022-11-02 12:00:00,28.19,28.28,28.17,28.24,53870.0,25.4688,25.5501,25.4507,25.514,53870.0
2022-11-02 12:30:00,28.23,28.3,28.18,28.27,30976.0,25.5049,25.5682,25.4598,25.5411,30976.0
2022-11-02 13:00:00,28.26,28.28,28.22,28.25,30354.0,25.532,25.5501,25.4959,25.523,30354.0
2022-11-02 13:30:00,28.25,28.39,28.21,28.36,87258.0,25.523,25.6495,25.4869,25.6224,87258.0
2022-11-02 14:00:00,28.38,29.06,28.34,29.06,234795.0,25.6405,26.2548,25.6043,26.2548,234795.0
2022-11-02 14:30:00,29.08,29.17,28.14,28.32,402551.0,26.2729,26.3542,25.4236,25.5863,402551.0
2022-11-02 15:00:00,28.29,28.59,27.86,27.94,291485.0,25.5592,25.8302,25.1707,25.2429,291485.0
2022-11-02 15:30:00,27.94,28.01,27.79,27.83,319987.0,25.2429,25.3062,25.1074,25.1436,319987.0
2022-11-03 09:30:00,27.17,27.31,26.88,26.97,116072.0,24.5473,24.6738,24.2853,24.3666,116072.0
2022-11-03 10:00:00,26.97,27.39,26.94,27.35,107740.0,24.3666,24.746,24.3395,24.7099,107740.0
2022-11-03 10:30:00,27.35,27.68,27.18,27.68,75682.0,24.7099,25.008,24.5563,25.008,75682.0
2022-11-03 11:00:00,27.65,27.67,27.4,27.4,50133.0,24.9809,24.999,24.7551,24.7551,50133.0
2022-11-03 11:30:00,27.39,27.5,27.28,27.34,63287.0,24.746,24.8454,24.6466,24.7009,63287.0
2022-11-03 12:00:00,27.34,27.53,27.31,27.48,51443.0,24.7009,24.8725,24.6738,24.8273,51443.0
2022-11-03 12:30:00,27.49,27.67,27.42,27.67,42119.0,24.8364,24.999,24.7731,24.999,42119.0
2022-11-03 13:00:00,27.68,27.7,27.47,27.49,75832.0,25.008,25.0261,24.8183,24.8364,75832.0
2022-11-03 13:30:00,27.49,27.6,27.47,27.51,56357.0,24.8364,24.9358,24.8183,24.8544,56357.0
2022-11-03 14:00:00,27.51,27.53,27.41,27.51,76219.0,24.8544,24.8725,24.7641,24.8544,76219.0
2022-11-03 14:30:00,27.5,27.61,27.49,27.6,53777.0,24.8454,24.9448,24.8364,24.9358,53777.0
2022-11-03 15:00:00,27.59,27.62,27.52,27.54,66491.0,24.9267,24.9538,24.8635,24.8815,66491.0
2022-11-03 15:30:00,27.53,27.53,27.15,27.19,322172.0,24.8725,24.8725,24.5292,24.5653,322172.0
2022-11-04 09:30:00,27.74,27.92,27.44,27.66,151089.0,25.0622,25.2249,24.7912,24.99,151089.0
2022-11-04 10:00:00,27.69,28.19,27.68,28.08,182628.0,25.0171,25.4688,25.008,25.3694,182628.0
2022-11-04 10:30:00,28.09,28.25,28.06,28.17,92858.0,25.3785,25.523,25.3514,25.4507,92858.0
2022-11-04 11:00:00,28.18,28.29,27.96,27.96,120982.0,25.4598,25.5592,25.261,25.261,120982.0
2022-11-04 11:30:00,27.96,28.0,27.5,27.54,82003.0,25.261,25.2971,24.8454,24.8815,82003.0
2022-11-04 12:00:00,27.52,27.81,27.4,27.79,1831002.0,24.8635,25.1255,24.7551,25.1074,1831002.0
2022-11-04 12:30:00,27.79,27.89,27.69,27.88,63441.0,25.1074,25.1978,25.0171,25.1887,63441.0
2022-11-04 13:00:00,27.86,27.94,27.75,27.87,56233.0,25.1707,25.2429,25.0713,25.1797,56233.0
2022-11-04 13:30:00,27.85,27.91,27.75,27.76,58339.0,25.1616,25.2158,25.0713,25.0803,58339.0
2022-11-04 14:00:00,27.77,27.98,27.72,27.91,66501.0,25.0893,25.2791,25.0442,25.2158,66501.0
2022-11-04 14:30:00,27.92,28.07,27.87,28.0,125933.0,25.2249,25.3604,25.1797,25.2971,125933.0
2022-11-04 15:00:00,28.0,28.15,27.95,28.15,158027.0,25.2971,25.4327,25.252,25.4327,158027.0
2022-11-04 15:30:00,28.14,28.21,27.93,27.94,759622.0,25.4236,25.4869,25.2339,25.2429,759622.0
2022-11-07 09:30:00,28.29,28.35,27.96,28.05,272582.0,25.5592,25.6134,25.261,25.3423,272582.0
2022-11-07 10:00:00,28.06,28.13,27.97,28.1,227765.0,25.3514,25.4146,25.27,25.3875,227765.0
2022-11-07 10:30:00,28.11,28.13,27.98,28.04,155529.0,25.3965,25.4146,25.2791,25.3333,155529.0
2022-11-07 11:00:00,28.04,28.16,27.96,28.13,101348.0,25.3333,25.4417,25.261,25.4146,101348.0
2022-11-07 11:30:00,28.14,28.16,27.87,27.93,83810.0,25.4236,25.4417,25.1797,25.2339,83810.0
2022-11-07 12:00:00,27.93,28.08,27.88,28.0,218678.0,25.2339,25.3694,25.1887,25.2971,218678.0
2022-11-07 12:30:00,28.0,28.02,27.91,27.99,225854.0,25.2971,25.3152,25.2158,25.2881,225854.0
2022-11-07 13:00:00,27.99,28.09,27.97,28.0,156498.0,25.2881,25.3785,25.27,25.2971,156498.0
2022-11-07 13:30:00,28.01,28.1,27.94,28.08,225193.0,25.3062,25.3875,25.2429,25.3694,225193.0
2022-11-07 14:00:00,28.08,28.19,27.98,28.13,286888.0,25.3694,25.4688,25.2791,25.4146,286888.0
2022-11-07 14:30:00,28.13,28.27,28.11,28.14,343190.0,25.4146,25.5411,25.3965,25.4236,343190.0
2022-11-07 15:00:00,28.14,28.21,28.1,28.2,284163.0,25.4236,25.4869,25.3875,25.4778,284163.0
2022-11-07 15:30:00,28.19,28.34,28.07,28.08,1088081.0,25.4688,25.6043,25.3604,25.3694,1088081.0
2022-11-08 09:30:00,28.08,28.08,25.42,26.42,611445.0,25.3694,25.3694,22.9662,23.8697,611445.0
2022-11-08 10:00:00,26.46,26.53,25.61,25.84,484854.0,23.9058,23.969,23.1379,23.3457,484854.0
2022-11-08 10:30:00,25.83,26.23,25.81,26.22,299481.0,23.3366,23.698,23.3185,23.689,299481.0
2022-11-08 11:00:00,26.23,26.62,26.2,26.52,291363.0,23.698,24.0504,23.6709,23.96,291363.0
2022-11-08 11:30:00,26.55,26.79,26.52,26.61,214307.0,23.9871,24.2039,23.96,24.0413,214307.0
2022-11-08 12:00:00,26.6,26.81,26.58,26.61,217924.0,24.0323,24.222,24.0142,24.0413,217924.0
2022-11-08 12:30:00,26.6,26.65,26.28,26.29,156599.0,24.0323,24.0775,23.7432,23.7522,156599.0
2022-11-08 13:00:00,26.29,26.38,25.89,25.94,194806.0,23.7522,23.8335,23.3908,23.436,194806.0
2022-11-08 13:30:00,25.95,26.32,25.88,26.07,143678.0,23.445,23.7793,23.3818,23.5534,143678.0
2022-11-08 14:00:00,26.06,26.06,25.65,25.67,178065.0,23.5444,23.5444,23.174,23.1921,178065.0
2022-11-08 14:30:00,25.67,25.94,25.67,25.89,176174.0,23.1921,23.436,23.1921,23.3908,176174.0
2022-11-08 15:00:00,25.89,26.04,25.89,26.04,159800.0,23.3908,23.5263,23.3908,23.5263,159800.0
2022-11-08 15:30:00,26.04,26.1,25.87,25.91,709522.0,23.5263,23.5806,23.3728,23.4089,709522.0
2022-11-09 09:30:00,25.9,26.16,25.61,26.05,357589.0,23.3999,23.6348,23.1379,23.5354,357589.0
2022-11-09 10:00:00,26.05,26.2,25.93,26.05,268077.0,23.5354,23.6709,23.427,23.5354,268077.0
2022-11-09 10:30:00,26.04,26.1,25.79,25.96,266170.0,23.5263,23.5806,23.3005,23.4541,266170.0
2022-11-09 11:00:00,25.99,26.12,25.95,26.06,164905.0,23.4812,23.5986,23.445,23.5444,164905.0
2022-11-09 11:30:00,26.06,26.33,25.99,26.15,161961.0,23.5444,23.7884,23.4812,23.6257,161961.0
2022-11-09 12:00:00,26.14,26.3,26.14,26.3,95798.0,23.6167,23.7612,23.6167,23.7612,95798.0
2022-11-09 12:30:00,26.3,26.35,26.18,26.21,91497.0,23.7612,23.8064,23.6528,23.6799,91497.0
2022-11-09 13:00:00,26.21,26.23,26.02,26.05,151964.0,23.6799,23.698,23.5083,23.5354,151964.0
2022-11-09 13:30:00,26.05,26.05,25.88,25.96,127346.0,23.5354,23.5354,23.3818,23.4541,127346.0
2022-11-09 14:00:00,25.98,26.1,25.91,26.1,138214.0,23.4721,23.5806,23.4089,23.5806,138214.0
2022-11-09 14:30:00,26.09,26.09,25.84,25.88,145991.0,23.5715,23.5715,23.3457,23.3818,145991.0
2022-11-09 15:00:00,25.88,26.06,25.86,26.03,280371.0,23.3818,23.5444,23.3637,23.5173,280371.0
2022-11-09 15:30:00,26.03,26.13,25.91,26.05,1568764.0,23.5173,23.6077,23.4089,23.5354,1568764.0
2022-11-10 09:30:00,27.52,28.92,27.49,28.83,647653.0,24.8635,26.1283,24.8364,26.047,647653.0
2022-11-10 10:00:00,28.83,29.24,28.81,28.98,259687.0,26.047,26.4174,26.029,26.1825,259687.0
2022-11-10 10:30:00,28.99,29.06,28.57,29.04,224513.0,26.1916,26.2548,25.8121,26.2368,224513.0
2022-11-10 11:00:00,29.07,29.56,28.94,29.54,376017.0,26.2639,26.7066,26.1464,26.6885,376017.0
2022-11-10 11:30:00,29.55,29.65,29.3,29.43,178069.0,26.6975,26.7879,26.4717,26.5891,178069.0
2022-11-10 12:00:00,29.43,29.53,29.23,29.29,125938.0,26.5891,26.6795,26.4084,26.4626,125938.0
2022-11-10 12:30:00,29.29,29.34,29.09,29.1,120186.0,26.4626,26.5078,26.2819,26.291,120186.0
2022-11-10 13:00:00,29.11,29.23,28.98,29.06,176495.0,26.3,26.4084,26.1825,26.2548,176495.0
2022-11-10 13:30:00,29.07,29.15,29.0,29.01,124751.0,26.2639,26.3361,26.2006,26.2096,124751.0
2022-11-10 14:00:00,29.01,29.15,28.98,29.04,144760.0,26.2096,26.3361,26.1825,26.2368,144760.0
2022-11-10 14:30:00,29.04,29.13,28.98,29.1,165412.0,26.2368,26.3181,26.1825,26.291,165412.0
2022-11-10 15:00:00,29.09,29.24,29.0,29.2,357440.0,26.2819,26.4174,26.2006,26.3813,357440.0
2022-11-10 15:30:00,29.19,29.43,29.17,29.37,614202.0,26.3723,26.5891,26.3542,26.5349,614202.0
2022-11-11 09:30:00,29.49,29.87,29.26,29.8,269124.0,26.6433,26.9866,26.4355,26.9234,269124.0
2022-11-11 10:00:00,29.8,30.29,29.63,30.18,230619.0,26.9234,27.3661,26.7698,27.2667,230619.0
2022-11-11 10:30:00,30.19,30.35,30.1,30.32,225705.0,27.2757,27.4203,27.1944,27.3932,225705.0
2022-11-11 11:00:00,30.31,30.37,29.83,29.84,124289.0,27.3842,27.4384,26.9505,26.9595,124289.0
2022-11-11 11:30:00,29.83,29.96,29.74,29.89,107823.0,26.9505,27.0679,26.8692,27.0047,107823.0
2022-11-11 12:00:00,29.88,29.88,29.7,29.71,92424.0,26.9957,26.9957,26.833,26.8421,92424.0
2022-11-11 12:30:00,29.71,29.84,29.6,29.76,94747.0,26.8421,26.9595,26.7427,26.8873,94747.0
2022-11-11 13:00:00,29.77,30.07,29.76,30.05,97182.0,26.8963,27.1673,26.8873,27.1493,97182.0
2022-11-11 13:30:00,30.05,30.36,30.04,30.34,171675.0,27.1493,27.4293,27.1402,27.4113,171675.0
2022-11-11 14:00:00,30.34,30.48,30.31,30.48,171200.0,27.4113,27.5377,27.3842,27.5377,171200.0
2022-11-11 14:30:00,30.48,30.73,30.46,30.7,146296.0,27.5377,27.7636,27.5197,27.7365,146296.0
2022-11-11 15:00:00,30.7,30.7,30.27,30.33,244340.0,27.7365,27.7365,27.348,27.4022,244340.0
2022-11-11 15:30:00,30.32,30.39,30.16,30.18,590440.0,27.3932,27.4564,27.2486,27.2667,590440.0
2022-11-14 09:30:00,29.9,30.0,28.98,29.06,218298.0,27.0137,27.1041,26.1825,26.2548,218298.0
2022-11-14 10:00:00,29.06,29.31,28.89,28.94,204619.0,26.2548,26.4807,26.1012,26.1464,204619.0
2022-11-14 10:30:00,28.95,29.48,28.93,29.39,198402.0,26.1554,26.6343,26.1374,26.553,198402.0
2022-11-14 11:00:00,29.39,29.46,29.08,29.23,144547.0,26.553,26.6162,26.2729,26.4084,144547.0
2022-11-14 11:30:00,29.24,29.63,29.18,29.38,214446.0,26.4174,26.7698,26.3632,26.5439,214446.0
2022-11-14 12:00:00,29.38,29.49,29.15,29.34,119936.0,26.5439,26.6433,26.3361,26.5078,119936.0
2022-11-14 12:30:00,29.34,29.47,29.3,29.43,95807.0,26.5078,26.6252,26.4717,26.5891,95807.0
2022-11-14 13:00:00,29.44,29.52,29.38,29.51,73922.0,26.5981,26.6704,26.5439,26.6614,73922.0
2022-11-14 13:30:00,29.51,29.51,29.35,29.44,52469.0,26.6614,26.6614,26.5168,26.5981,52469.0
2022-11-14 14:00:00,29.44,29.49,29.32,29.34,76114.0,26.5981,26.6433,26.4897,26.5078,76114.0
2022-11-14 14:30:00,29.34,29.34,29.23,29.29,94194.0,26.5078,26.5078,26.4084,26.4626,94194.0
2022-11-14 15:00:00,29.29,29.38,29.07,29.09,120932.0,26.4626,26.5439,26.2639,26.2819,120932.0
2022-11-14 15:30:00,29.09,29.09,28.79,28.9,566806.0,26.2819,26.2819,26.0109,26.1103,566806.0
2022-11-15 09:30:00,29.86,30.42,29.73,30.02,357980.0,26.9776,27.4835,26.8601,27.1222,357980.0
2022-11-15 10:00:00,30.02,30.23,29.87,30.17,172330.0,27.1222,27.3119,26.9866,27.2577,172330.0
2022-11-15 10:30:00,30.16,30.31,29.69,29.81,267775.0,27.2486,27.3842,26.824,26.9324,267775.0
2022-11-15 11:00:00,29.81,30.09,29.77,30.0,280866.0,26.9324,27.1854,26.8963,27.1041,280866.0
2022-11-15 11:30:00,30.0,30.13,29.71,29.84,102693.0,27.1041,27.2215,26.8421,26.9595,102693.0
2022-11-15 12:00:00,29.84,29.86,29.58,29.63,124420.0,26.9595,26.9776,26.7246,26.7698,124420.0
2022-11-15 12:30:00,29.64,29.87,29.63,29.82,83227.0,26.7788,26.9866,26.7698,26.9415,83227.0
2022-11-15 13:00:00,29.84,29.94,29.55,29.62,140412.0,26.9595,27.0499,26.6975,26.7608,140412.0
2022-11-15 13:30:00,29.61,29.8,29.47,29.75,227033.0,26.7517,26.9234,26.6252,26.8782,227033.0
2022-11-15 14:00:00,29.76,30.06,29.6,30.03,96100.0,26.8873,27.1583,26.7427,27.1312,96100.0
2022-11-15 14:30:00,30.03,30.04,29.75,29.89,84363.0,27.1312,27.1402,26.8782,27.0047,84363.0
2022-11-15 15:00:00,29.9,29.92,29.72,29.73,114861.0,27.0137,27.0318,26.8511,26.8601,114861.0
2022-11-15 15:30:00,29.74,29.82,29.67,29.75,428779.0,26.8692,26.9415,26.8059,26.8782,428779.0
2022-11-16 09:30:00,29.33,29.64,28.89,29.0,191497.0,26.4988,26.7788,26.1012,26.2006,191497.0
2022-11-16 10:00:00,29.0,29.22,28.83,29.11,103485.0,26.2006,26.3994,26.047,26.3,103485.0
2022-11-16 10:30:00,29.11,29.25,29.03,29.14,87405.0,26.3,26.4265,26.2277,26.3271,87405.0
2022-11-16 11:00:00,29.13,29.32,29.07,29.29,169349.0,26.3181,26.4897,26.2639,26.4626,169349.0
2022-11-16 11:30:00,29.29,29.42,29.19,29.29,134881.0,26.4626,26.5801,26.3723,26.4626,134881.0
2022-11-16 12:00:00,29.29,29.47,29.26,29.44,194695.0,26.4626,26.6252,26.4355,26.5981,194695.0
2022-11-16 12:30:00,29.44,29.52,29.38,29.49,83022.0,26.5981,26.6704,26.5439,26.6433,83022.0
2022-11-16 13:00:00,29.49,29.51,29.23,29.32,150874.0,26.6433,26.6614,26.4084,26.4897,150874.0
2022-11-16 13:30:00,29.32,29.34,29.15,29.25,89651.0,26.4897,26.5078,26.3361,26.4265,89651.0
2022-11-16 14:00:00,29.26,29.44,29.25,29.43,84143.0,26.4355,26.5981,26.4265,26.5891,84143.0
2022-11-16 14:30:00,29.43,29.5,29.31,29.49,163215.0,26.5891,26.6523,26.4807,26.6433,163215.0
2022-11-16 15:00:00,29.48,29.48,29.3,29.36,136698.0,26.6343,26.6343,26.4717,26.5259,136698.0
2022-11-16 15:30:00,29.36,29.44,29.24,29.25,476878.0,26.5259,26.5981,26.4174,26.4265,476878.0
2022-11-17 09:30:00,28.34,28.58,28.08,28.11,166194.0,25.8953,26.1146,25.6577,25.6851,166194.0
2022-11-17 10:00:00,28.1,28.53,28.01,28.36,130163.0,25.676,26.0689,25.5937,25.9136,130163.0
2022-11-17 10:30:00,28.37,28.43,28.23,28.29,71033.0,25.9227,25.9775,25.7948,25.8496,71033.0
2022-11-17 11:00:00,28.29,28.47,28.24,28.46,106942.0,25.8496,26.0141,25.8039,26.0049,106942.0
2022-11-17 11:30:00,28.46,28.63,28.35,28.62,101710.0,26.0049,26.1603,25.9044,26.1511,101710.0
2022-11-17 12:00:00,28.63,28.66,28.44,28.46,58982.0,26.1603,26.1877,25.9867,26.0049,58982.0
2022-11-17 12:30:00,28.45,28.6,28.41,28.55,44447.0,25.9958,26.1329,25.9592,26.0872,44447.0
2022-11-17 13:00:00,28.55,28.62,28.51,28.51,45822.0,26.0872,26.1511,26.0506,26.0506,45822.0
2022-11-17 13:30:00,28.51,28.56,28.41,28.48,102357.0,26.0506,26.0963,25.9592,26.0232,102357.0
2022-11-17 14:00:00,28.48,28.52,28.33,28.38,57681.0,26.0232,26.0598,25.8861,25.9318,57681.0
2022-11-17 14:30:00,28.38,28.5,28.32,28.48,87878.0,25.9318,26.0415,25.877,26.0232,87878.0
2022-11-17 15:00:00,28.48,28.5,28.27,28.3,61028.0,26.0232,26.0415,25.8313,25.8587,61028.0
2022-11-17 15:30:00,28.3,28.61,28.25,28.6,420630.0,25.8587,26.142,25.813,26.1329,420630.0
2022-11-18 09:30:00,29.09,29.15,28.57,28.64,78773.0,26.5806,26.6354,26.1054,26.1694,78773.0
2022-11-18 10:00:00,28.64,28.71,28.52,28.66,157445.0,26.1694,26.2334,26.0598,26.1877,157445.0
2022-11-18 10:30:00,28.66,28.75,28.41,28.44,77246.0,26.1877,26.2699,25.9592,25.9867,77246.0
2022-11-18 11:00:00,28.45,28.5,28.37,28.42,66038.0,25.9958,26.0415,25.9227,25.9684,66038.0
2022-11-18 11:30:00,28.42,28.43,28.31,28.39,48233.0,25.9684,25.9775,25.8679,25.941,48233.0
2022-11-18 12:00:00,28.4,28.44,28.23,28.42,102156.0,25.9501,25.9867,25.7948,25.9684,102156.0
2022-11-18 12:30:00,28.42,28.45,28.32,28.36,119602.0,25.9684,25.9958,25.877,25.9136,119602.0
2022-11-18 13:00:00,28.37,28.49,28.33,28.46,46409.0,25.9227,26.0323,25.8861,26.0049,46409.0
2022-11-18 13:30:00,28.46,28.48,28.33,28.41,45005.0,26.0049,26.0232,25.8861,25.9592,45005.0
2022-11-18 14:00:00,28.41,28.5,28.41,28.49,68001.0,25.9592,26.0415,25.9592,26.0323,68001.0
2022-11-18 14:30:00,28.49,28.53,28.4,28.44,68674.0,26.0323,26.0689,25.9501,25.9867,68674.0
2022-11-18 15:00:00,28.44,28.55,28.41,28.53,72976.0,25.9867,26.0872,25.9592,26.0689,72976.0
2022-11-18 15:30:00,28.54,28.55,28.23,28.3,468517.0,26.078,26.0872,25.7948,25.8587,468517.0
2022-11-21 09:30:00,28.24,29.05,28.02,28.79,304052.0,25.8039,26.544,25.6029,26.3065,304052.0
2022-11-21 10:00:00,28.78,29.07,28.72,28.8,206525.0,26.2973,26.5623,26.2425,26.3156,206525.0
2022-11-21 10:30:00,28.79,28.98,28.77,28.93,221555.0,26.3065,26.4801,26.2882,26.4344,221555.0
2022-11-21 11:00:00,28.93,29.13,28.91,28.97,113825.0,26.4344,26.6171,26.4161,26.4709,113825.0
2022-11-21 11:30:00,28.98,29.02,28.77,28.8,94582.0,26.4801,26.5166,26.2882,26.3156,94582.0
2022-11-21 12:00:00,28.8,28.89,28.71,28.78,67029.0,26.3156,26.3978,26.2334,26.2973,67029.0
2022-11-21 12:30:00,28.78,29.01,28.77,28.98,65262.0,26.2973,26.5075,26.2882,26.4801,65262.0
2022-11-21 13:00:00,28.98,29.18,28.97,29.07,76744.0,26.4801,26.6628,26.4709,26.5623,76744.0
2022-11-21 13:30:00,29.06,29.08,29.0,29.04,63472.0,26.5532,26.5714,26.4983,26.5349,63472.0
2022-11-21 14:00:00,29.04,29.07,28.87,28.9,75809.0,26.5349,26.5623,26.3796,26.407,75809.0
2022-11-21 14:30:00,28.9,28.9,28.76,28.85,77507.0,26.407,26.407,26.2791,26.3613,77507.0
2022-11-21 15:00:00,28.85,28.86,28.72,28.77,109979.0,26.3613,26.3704,26.2425,26.2882,109979.0
2022-11-21 15:30:00,28.77,29.06,28.75,28.96,369337.0,26.2882,26.5532,26.2699,26.4618,369337.0
2022-11-22 09:30:00,29.03,29.33,28.86,29.26,191310.0,26.5258,26.7999,26.3704,26.7359,191310.0
2022-11-22 10:00:00,29.25,29.5,29.23,29.48,104519.0,26.7268,26.9552,26.7085,26.9369,104519.0
2022-11-22 10:30:00,29.49,29.53,29.3,29.35,126493.0,26.9461,26.9826,26.7725,26.8182,126493.0
2022-11-22 11:00:00,29.35,29.35,29.07,29.15,82011.0,26.8182,26.8182,26.5623,26.6354,82011.0
2022-11-22 11:30:00,29.14,29.14,28.99,29.02,56898.0,26.6263,26.6263,26.4892,26.5166,56898.0
2022-11-22 12:00:00,29.01,29.09,28.99,29.05,61284.0,26.5075,26.5806,26.4892,26.544,61284.0
2022-11-22 12:30:00,29.05,29.05,28.82,28.83,92356.0,26.544,26.544,26.3339,26.343,92356.0
2022-11-22 13:00:00,28.85,29.07,28.79,29.0,82453.0,26.3613,26.5623,26.3065,26.4983,82453.0
2022-11-22 13:30:00,29.0,29.1,28.98,29.07,67056.0,26.4983,26.5897,26.4801,26.5623,67056.0
2022-11-22 14:00:00,29.07,29.11,28.98,28.99,82823.0,26.5623,26.5989,26.4801,26.4892,82823.0
2022-11-22 14:30:00,28.99,29.13,28.96,29.12,92212.0,26.4892,26.6171,26.4618,26.608,92212.0
2022-11-22 15:00:00,29.12,29.26,29.11,29.24,95194.0,26.608,26.7359,26.5989,26.7176,95194.0
2022-11-22 15:30:00,29.24,29.32,29.2,29.28,339153.0,26.7176,26.7907,26.6811,26.7542,339153.0
2022-11-23 09:30:00,29.09,29.46,29.09,29.43,97291.0,26.5806,26.9187,26.5806,26.8913,97291.0
2022-11-23 10:00:00,29.44,29.55,29.38,29.45,81012.0,26.9004,27.0009,26.8456,26.9095,81012.0
2022-11-23 10:30:00,29.46,29.64,29.46,29.62,109151.0,26.9187,27.0831,26.9187,27.0649,109151.0
2022-11-23 11:00:00,29.62,29.68,29.55,29.66,96180.0,27.0649,27.1197,27.0009,27.1014,96180.0
2022-11-23 11:30:00,29.67,29.73,29.56,29.65,77311.0,27.1106,27.1654,27.01,27.0923,77311.0
2022-11-23 12:00:00,29.65,29.74,29.64,29.72,68037.0,27.0923,27.1745,27.0831,27.1562,68037.0
2022-11-23 12:30:00,29.73,29.73,29.49,29.54,52741.0,27.1654,27.1654,26.9461,26.9918,52741.0
2022-11-23 13:00:00,29.54,29.54,29.46,29.53,45378.0,26.9918,26.9918,26.9187,26.9826,45378.0
2022-11-23 13:30:00,29.54,29.62,29.53,29.56,43685.0,26.9918,27.0649,26.9826,27.01,43685.0
2022-11-23 14:00:00,29.57,29.75,29.54,29.65,88528.0,27.0192,27.1837,26.9918,27.0923,88528.0
2022-11-23 14:30:00,29.65,29.65,29.52,29.56,65884.0,27.0923,27.0923,26.9735,27.01,65884.0
2022-11-23 15:00:00,29.54,29.69,29.51,29.61,109112.0,26.9918,27.1288,26.9644,27.0557,109112.0
2022-11-23 15:30:00,29.62,29.64,29.52,29.63,184424.0,27.0649,27.0831,26.9735,27.074,184424.0
2022-11-25 09:30:00,29.46,29.47,28.96,29.21,210354.0,26.9187,26.9278,26.4618,26.6902,210354.0
2022-11-25 10:00:00,29.21,29.33,29.15,29.32,106983.0,26.6902,26.7999,26.6354,26.7907,106983.0
2022-11-25 10:30:00,29.32,29.35,29.18,29.26,86036.0,26.7907,26.8182,26.6628,26.7359,86036.0
2022-11-25 11:00:00,29.26,29.38,29.25,29.33,67794.0,26.7359,26.8456,26.7268,26.7999,67794.0
2022-11-25 11:30:00,29.33,29.52,29.32,29.35,131809.0,26.7999,26.9735,26.7907,26.8182,131809.0
2022-11-25 12:00:00,29.33,29.5,29.33,29.45,83098.0,26.7999,26.9552,26.7999,26.9095,83098.0
2022-11-25 12:30:00,29.45,29.46,29.3,29.37,151153.0,26.9095,26.9187,26.7725,26.8364,151153.0
2022-11-28 09:30:00,29.03,29.32,29.02,29.24,157276.0,26.5258,26.7907,26.5166,26.7176,157276.0
2022-11-28 10:00:00,29.23,29.39,29.2,29.38,132512.0,26.7085,26.8547,26.6811,26.8456,132512.0
2022-11-28 10:30:00,29.38,29.41,29.23,29.26,172723.0,26.8456,26.873,26.7085,26.7359,172723.0
2022-11-28 11:00:00,29.25,29.32,29.22,29.26,119683.0,26.7268,26.7907,26.6994,26.7359,119683.0
2022-11-28 11:30:00,29.27,29.4,29.27,29.35,80259.0,26.7451,26.8638,26.7451,26.8182,80259.0
2022-11-28 12:00:00,29.34,29.37,29.21,29.29,80008.0,26.809,26.8364,26.6902,26.7633,80008.0
2022-11-28 12:30:00,29.29,29.37,29.26,29.29,77066.0,26.7633,26.8364,26.7359,26.7633,77066.0
2022-11-28 13:00:00,29.29,29.35,29.23,29.35,124676.0,26.7633,26.8182,26.7085,26.8182,124676.0
2022-11-28 13:30:00,29.35,29.41,29.29,29.4,172029.0,26.8182,26.873,26.7633,26.8638,172029.0
2022-11-28 14:00:00,29.4,29.41,29.31,29.36,231975.0,26.8638,26.873,26.7816,26.8273,231975.0
2022-11-28 14:30:00,29.36,29.41,29.27,29.38,563789.0,26.8273,26.873,26.7451,26.8456,563789.0
2022-11-28 15:00:00,29.38,29.38,29.27,29.3,118060.0,26.8456,26.8456,26.7451,26.7725,118060.0
2022-11-28 15:30:00,29.3,29.36,29.24,29.33,326806.0,26.7725,26.8273,26.7176,26.7999,326806.0
2022-11-29 09:30:00,29.36,29.79,29.29,29.75,94758.0,26.8273,27.2202,26.7633,27.1837,94758.0
2022-11-29 10:00:00,29.75,30.03,29.7,30.0,504302.0,27.1837,27.4395,27.138,27.4121,504302.0
2022-11-29 10:30:00,30.0,30.08,29.9,29.99,317196.0,27.4121,27.4852,27.3207,27.4029,317196.0
2022-11-29 11:00:00,29.99,29.99,29.53,29.63,193582.0,27.4029,27.4029,26.9826,27.074,193582.0
2022-11-29 11:30:00,29.63,29.64,29.45,29.58,88511.0,27.074,27.0831,26.9095,27.0283,88511.0
2022-11-29 12:00:00,29.58,29.62,29.5,29.53,59547.0,27.0283,27.0649,26.9552,26.9826,59547.0
2022-11-29 12:30:00,29.53,29.66,29.5,29.61,47328.0,26.9826,27.1014,26.9552,27.0557,47328.0
2022-11-29 13:00:00,29.61,29.63,29.48,29.49,60548.0,27.0557,27.074,26.9369,26.9461,60548.0
2022-11-29 13:30:00,29.48,29.62,29.48,29.56,105686.0,26.9369,27.0649,26.9369,27.01,105686.0
2022-11-29 14:00:00,29.57,29.64,29.52,29.58,74068.0,27.0192,27.0831,26.9735,27.0283,74068.0
2022-11-29 14:30:00,29.58,29.58,29.44,29.58,91184.0,27.0283,27.0283,26.9004,27.0283,91184.0
2022-11-29 15:00:00,29.59,29.7,29.55,29.67,125698.0,27.0375,27.138,27.0009,27.1106,125698.0
2022-11-29 15:30:00,29.68,29.92,29.65,29.88,738005.0,27.1197,27.339,27.0923,27.3024,738005.0
2022-11-30 09:30:00,30.0,30.22,29.83,29.98,495562.0,27.4121,27.6131,27.2567,27.3938,495562.0
2022-11-30 10:00:00,29.99,30.07,29.77,29.81,227759.0,27.4029,27.476,27.2019,27.2385,227759.0
2022-11-30 10:30:00,29.81,29.86,29.69,29.71,148834.0,27.2385,27.2842,27.1288,27.1471,148834.0
2022-11-30 11:00:00,29.71,29.86,29.66,29.83,139840.0,27.1471,27.2842,27.1014,27.2567,139840.0
2022-11-30 11:30:00,29.84,29.86,29.75,29.84,57810.0,27.2659,27.2842,27.1837,27.2659,57810.0
2022-11-30 12:00:00,29.83,29.88,29.73,29.81,107528.0,27.2567,27.3024,27.1654,27.2385,107528.0
2022-11-30 12:30:00,29.82,29.85,29.77,29.8,95884.0,27.2476,27.275,27.2019,27.2293,95884.0
2022-11-30 13:00:00,29.8,29.87,29.77,29.85,170441.0,27.2293,27.2933,27.2019,27.275,170441.0
2022-11-30 13:30:00,29.84,30.31,29.81,30.3,281807.0,27.2659,27.6953,27.2385,27.6862,281807.0
2022-11-30 14:00:00,30.28,30.69,30.28,30.62,121199.0,27.6679,28.0426,27.6679,27.9786,121199.0
2022-11-30 14:30:00,30.61,30.62,30.37,30.45,87042.0,27.9695,27.9786,27.7502,27.8233,87042.0
2022-11-30 15:00:00,30.45,30.8,30.0,30.78,252358.0,27.8233,28.1431,27.4121,28.1248,252358.0
2022-11-30 15:30:00,30.78,31.21,30.76,31.18,496933.0,28.1248,28.5177,28.1065,28.4903,496933.0
2022-12-01 09:30:00,31.17,31.74,31.07,31.7,229300.0,28.4812,29.002,28.3898,28.9654,229300.0
2022-12-01 10:00:00,31.72,31.78,31.14,31.2,277937.0,28.9837,29.0385,28.4537,28.5086,277937.0
2022-12-01 10:30:00,31.21,31.65,31.14,31.61,499331.0,28.5177,28.9197,28.4537,28.8832,499331.0
2022-12-01 11:00:00,31.61,31.83,31.49,31.53,207296.0,28.8832,29.0842,28.7736,28.8101,207296.0
2022-12-01 11:30:00,31.53,31.6,31.45,31.58,87629.0,28.8101,28.8741,28.737,28.8558,87629.0
2022-12-01 12:00:00,31.57,31.57,31.33,31.5,90173.0,28.8467,28.8467,28.6274,28.7827,90173.0
2022-12-01 12:30:00,31.51,31.54,31.38,31.45,196212.0,28.7918,28.8192,28.673,28.737,196212.0
2022-12-01 13:00:00,31.45,31.58,31.42,31.54,116182.0,28.737,28.8558,28.7096,28.8192,116182.0
2022-12-01 13:30:00,31.54,31.61,31.47,31.55,85113.0,28.8192,28.8832,28.7553,28.8284,85113.0
2022-12-01 14:00:00,31.55,31.57,31.46,31.55,105001.0,28.8284,28.8467,28.7461,28.8284,105001.0
2022-12-01 14:30:00,31.55,31.57,31.48,31.55,114462.0,28.8284,28.8467,28.7644,28.8284,114462.0
2022-12-01 15:00:00,31.55,31.71,31.54,31.7,153560.0,28.8284,28.9746,28.8192,28.9654,153560.0
2022-12-01 15:30:00,31.7,31.89,31.67,31.75,895227.0,28.9654,29.139,28.938,29.0111,895227.0
2022-12-02 09:30:00,31.17,31.51,30.69,31.32,607378.0,28.4812,28.7918,28.0426,28.6182,607378.0
2022-12-02 10:00:00,31.31,31.57,31.28,31.47,294257.0,28.6091,28.8467,28.5817,28.7553,294257.0
2022-12-02 10:30:00,31.46,31.77,31.46,31.75,168519.0,28.7461,29.0294,28.7461,29.0111,168519.0
2022-12-02 11:00:00,31.75,31.98,31.7,31.97,491873.0,29.0111,29.2213,28.9654,29.2121,491873.0
2022-12-02 11:30:00,31.97,31.98,31.76,31.87,308145.0,29.2121,29.2213,29.0203,29.1208,308145.0
2022-12-02 12:00:00,31.89,32.01,31.79,31.8,146743.0,29.139,29.2487,29.0477,29.0568,146743.0
2022-12-02 12:30:00,31.81,31.81,31.65,31.66,128310.0,29.0659,29.0659,28.9197,28.9289,128310.0
2022-12-02 13:00:00,31.66,31.74,31.61,31.71,100368.0,28.9289,29.002,28.8832,28.9746,100368.0
2022-12-02 13:30:00,31.72,31.74,31.64,31.68,75906.0,28.9837,29.002,28.9106,28.9472,75906.0
2022-12-02 14:00:00,31.69,31.69,31.57,31.69,69531.0,28.9563,28.9563,28.8467,28.9563,69531.0
2022-12-02 14:30:00,31.68,31.77,31.64,31.77,62515.0,28.9472,29.0294,28.9106,29.0294,62515.0
2022-12-02 15:00:00,31.77,31.82,31.68,31.71,95579.0,29.0294,29.0751,28.9472,28.9746,95579.0
2022-12-02 15:30:00,31.71,31.74,31.51,31.56,498443.0,28.9746,29.002,28.7918,28.8375,498443.0
2022-12-05 09:30:00,31.17,31.55,30.95,31.43,575168.0,28.4812,28.8284,28.2801,28.7187,575168.0
2022-12-05 10:00:00,31.4,31.43,31.15,31.27,470531.0,28.6913,28.7187,28.4629,28.5725,470531.0
2022-12-05 10:30:00,31.28,31.52,31.2,31.28,285490.0,28.5817,28.801,28.5086,28.5817,285490.0
2022-12-05 11:00:00,31.28,31.46,30.88,30.9,462455.0,28.5817,28.7461,28.2162,28.2344,462455.0
2022-12-05 11:30:00,30.91,30.91,30.55,30.57,57932.0,28.2436,28.2436,27.9146,27.9329,57932.0
2022-12-05 12:00:00,30.55,30.89,30.55,30.89,81381.0,27.9146,28.2253,27.9146,28.2253,81381.0
2022-12-05 12:30:00,30.89,30.9,30.62,30.75,146639.0,28.2253,28.2344,27.9786,28.0974,146639.0
2022-12-05 13:00:00,30.75,30.83,30.53,30.65,151899.0,28.0974,28.1705,27.8964,28.006,151899.0
2022-12-05 13:30:00,30.65,30.72,30.55,30.57,148888.0,28.006,28.07,27.9146,27.9329,148888.0
2022-12-05 14:00:00,30.56,30.69,30.46,30.5,134297.0,27.9238,28.0426,27.8324,27.869,134297.0
2022-12-05 14:30:00,30.5,30.57,30.43,30.57,111368.0,27.869,27.9329,27.805,27.9329,111368.0
2022-12-05 15:00:00,30.58,30.69,30.57,30.67,152741.0,27.9421,28.0426,27.9329,28.0243,152741.0
2022-12-05 15:30:00,30.67,30.78,30.6,30.66,426021.0,28.0243,28.1248,27.9603,28.0152,426021.0
2022-12-06 09:30:00,30.56,30.96,30.56,30.71,216565.0,27.9238,28.2893,27.9238,28.0608,216565.0
2022-12-06 10:00:00,30.71,30.71,30.41,30.41,165447.0,28.0608,28.0608,27.7867,27.7867,165447.0
2022-12-06 10:30:00,30.42,30.49,30.17,30.2,167588.0,27.7959,27.8598,27.5674,27.5948,167588.0
2022-12-06 11:00:00,30.2,30.22,29.97,30.18,320707.0,27.5948,27.6131,27.3847,27.5766,320707.0
2022-12-06 11:30:00,30.19,30.32,30.14,30.14,126753.0,27.5857,27.7045,27.54,27.54,126753.0
2022-12-06 12:00:00,30.12,30.16,30.01,30.14,134922.0,27.5217,27.5583,27.4212,27.54,134922.0
2022-12-06 12:30:00,30.15,30.25,30.05,30.07,128849.0,27.5491,27.6405,27.4578,27.476,128849.0
2022-12-06 13:00:00,30.06,30.08,29.89,29.94,109925.0,27.4669,27.4852,27.3116,27.3573,109925.0
2022-12-06 13:30:00,29.94,30.05,29.87,29.89,120667.0,27.3573,27.4578,27.2933,27.3116,120667.0
2022-12-06 14:00:00,29.9,29.9,29.62,29.68,144016.0,27.3207,27.3207,27.0649,27.1197,144016.0
2022-12-06 14:30:00,29.68,29.93,29.6,29.86,88980.0,27.1197,27.3481,27.0466,27.2842,88980.0
2022-12-06 15:00:00,29.87,29.97,29.83,29.87,77745.0,27.2933,27.3847,27.2567,27.2933,77745.0
2022-12-06 15:30:00,29.87,30.15,29.87,30.15,548519.0,27.2933,27.5491,27.2933,27.5491,548519.0
2022-12-07 09:30:00,29.92,30.15,29.59,29.85,248104.0,27.339,27.5491,27.0375,27.275,248104.0
2022-12-07 10:00:00,29.85,30.05,29.81,29.94,88500.0,27.275,27.4578,27.2385,27.3573,88500.0
2022-12-07 10:30:00,29.96,30.03,29.82,29.9,77852.0,27.3755,27.4395,27.2476,27.3207,77852.0
2022-12-07 11:00:00,29.87,30.01,29.59,29.59,123094.0,27.2933,27.4212,27.0375,27.0375,123094.0
2022-12-07 11:30:00,29.57,29.66,29.49,29.52,67511.0,27.0192,27.1014,26.9461,26.9735,67511.0
2022-12-07 12:00:00,29.51,29.53,29.39,29.42,41917.0,26.9644,26.9826,26.8547,26.8821,41917.0
2022-12-07 12:30:00,29.42,29.58,29.42,29.48,60472.0,26.8821,27.0283,26.8821,26.9369,60472.0
2022-12-07 13:00:00,29.48,29.5,29.33,29.45,74377.0,26.9369,26.9552,26.7999,26.9095,74377.0
2022-12-07 13:30:00,29.45,29.55,29.39,29.39,69322.0,26.9095,27.0009,26.8547,26.8547,69322.0
2022-12-07 14:00:00,29.4,29.56,29.39,29.46,64028.0,26.8638,27.01,26.8547,26.9187,64028.0
2022-12-07 14:30:00,29.46,29.48,29.3,29.33,86801.0,26.9187,26.9369,26.7725,26.7999,86801.0
2022-12-07 15:00:00,29.32,29.33,29.15,29.21,111594.0,26.7907,26.7999,26.6354,26.6902,111594.0
2022-12-07 15:30:00,29.2,29.2,28.97,29.01,697515.0,26.6811,26.6811,26.4709,26.5075,697515.0
2022-12-08 09:30:00,29.25,29.46,29.03,29.44,167341.0,26.7268,26.9187,26.5258,26.9004,167341.0
2022-12-08 10:00:00,29.44,29.5,29.25,29.4,111530.0,26.9004,26.9552,26.7268,26.8638,111530.0
2022-12-08 10:30:00,29.41,29.49,29.34,29.4,92489.0,26.873,26.9461,26.809,26.8638,92489.0
2022-12-08 11:00:00,29.4,29.45,29.08,29.19,106805.0,26.8638,26.9095,26.5714,26.672,106805.0
2022-12-08 11:30:00,29.18,29.2,29.08,29.1,112009.0,26.6628,26.6811,26.5714,26.5897,112009.0
2022-12-08 12:00:00,29.1,29.11,28.97,29.03,95969.0,26.5897,26.5989,26.4709,26.5258,95969.0
2022-12-08 12:30:00,29.02,29.03,28.94,28.98,78594.0,26.5166,26.5258,26.4435,26.4801,78594.0
2022-12-08 13:00:00,28.98,29.01,28.85,29.01,108887.0,26.4801,26.5075,26.3613,26.5075,108887.0
2022-12-08 13:30:00,29.01,29.15,28.96,29.09,216549.0,26.5075,26.6354,26.4618,26.5806,216549.0
2022-12-08 14:00:00,29.08,29.08,28.87,29.0,84404.0,26.5714,26.5714,26.3796,26.4983,84404.0
2022-12-08 14:30:00,29.0,29.16,28.92,29.14,223899.0,26.4983,26.6445,26.4252,26.6263,223899.0
2022-12-08 15:00:00,29.13,29.17,29.02,29.1,213041.0,26.6171,26.6537,26.5166,26.5897,213041.0
2022-12-08 15:30:00,29.1,29.13,29.0,29.12,611390.0,26.5897,26.6171,26.4983,26.608,611390.0
2022-12-09 09:30:00,29.0,29.46,28.97,29.34,102539.0,26.4983,26.9187,26.4709,26.809,102539.0
2022-12-09 10:00:00,29.37,29.46,29.26,29.39,137895.0,26.8364,26.9187,26.7359,26.8547,137895.0
2022-12-09 10:30:00,29.4,29.44,29.3,29.44,86375.0,26.8638,26.9004,26.7725,26.9004,86375.0
2022-12-09 11:00:00,29.44,29.52,29.31,29.5,54771.0,26.9004,26.9735,26.7816,26.9552,54771.0
2022-12-09 11:30:00,29.5,29.74,29.4,29.66,113184.0,26.9552,27.1745,26.8638,27.1014,113184.0
2022-12-09 12:00:00,29.65,29.7,29.58,29.6,80345.0,27.0923,27.138,27.0283,27.0466,80345.0
2022-12-09 12:30:00,29.61,29.75,29.6,29.73,93266.0,27.0557,27.1837,27.0466,27.1654,93266.0
2022-12-09 13:00:00,29.73,29.73,29.55,29.59,82143.0,27.1654,27.1654,27.0009,27.0375,82143.0
2022-12-09 13:30:00,29.59,29.6,29.52,29.55,57892.0,27.0375,27.0466,26.9735,27.0009,57892.0
2022-12-09 14:00:00,29.55,29.61,29.5,29.55,64757.0,27.0009,27.0557,26.9552,27.0009,64757.0
2022-12-09 14:30:00,29.55,29.64,29.53,29.62,52989.0,27.0009,27.0831,26.9826,27.0649,52989.0
2022-12-09 15:00:00,29.62,29.68,29.59,29.61,76132.0,27.0649,27.1197,27.0375,27.0557,76132.0
2022-12-09 15:30:00,29.61,29.66,29.54,29.55,248184.0,27.0557,27.1014,26.9918,27.0009,248184.0
2022-12-12 09:30:00,29.29,29.56,29.23,29.44,153549.0,26.7633,27.01,26.7085,26.9004,153549.0
2022-12-12 10:00:00,29.42,29.57,29.31,29.4,86225.0,26.8821,27.0192,26.7816,26.8638,86225.0
2022-12-12 10:30:00,29.4,29.56,29.35,29.56,69667.0,26.8638,27.01,26.8182,27.01,69667.0
2022-12-12 11:00:00,29.57,29.68,29.49,29.68,107325.0,27.0192,27.1197,26.9461,27.1197,107325.0
2022-12-12 11:30:00,29.67,29.77,29.63,29.74,68524.0,27.1106,27.2019,27.074,27.1745,68524.0
2022-12-12 12:00:00,29.74,29.8,29.62,29.67,63370.0,27.1745,27.2293,27.0649,27.1106,63370.0
2022-12-12 12:30:00,29.66,29.8,29.61,29.78,60423.0,27.1014,27.2293,27.0557,27.2111,60423.0
2022-12-12 13:00:00,29.78,29.86,29.72,29.77,91879.0,27.2111,27.2842,27.1562,27.2019,91879.0
2022-12-12 13:30:00,29.77,29.85,29.75,29.78,51528.0,27.2019,27.275,27.1837,27.2111,51528.0
2022-12-12 14:00:00,29.78,29.79,29.73,29.78,48444.0,27.2111,27.2202,27.1654,27.2111,48444.0
2022-12-12 14:30:00,29.78,29.88,29.74,29.85,77522.0,27.2111,27.3024,27.1745,27.275,77522.0
2022-12-12 15:00:00,29.85,30.18,29.85,30.11,121395.0,27.275,27.5766,27.275,27.5126,121395.0
2022-12-12 15:30:00,30.12,30.23,30.06,30.2,339009.0,27.5217,27.6222,27.4669,27.5948,339009.0
2022-12-13 09:30:00,31.72,31.91,31.47,31.65,186208.0,28.9837,29.1573,28.7553,28.9197,186208.0
2022-12-13 10:00:00,31.66,31.66,31.09,31.28,123333.0,28.9289,28.9289,28.4081,28.5817,123333.0
2022-12-13 10:30:00,31.29,31.39,31.13,31.19,135599.0,28.5908,28.6822,28.4446,28.4994,135599.0
2022-12-13 11:00:00,31.2,31.27,30.96,31.02,241331.0,28.5086,28.5725,28.2893,28.3441,241331.0
2022-12-13 11:30:00,31.01,31.13,30.89,31.0,88691.0,28.335,28.4446,28.2253,28.3258,88691.0
2022-12-13 12:00:00,31.01,31.15,30.84,30.84,133932.0,28.335,28.4629,28.1796,28.1796,133932.0
2022-12-13 12:30:00,30.83,30.83,30.5,30.56,79368.0,28.1705,28.1705,27.869,27.9238,79368.0
2022-12-13 13:00:00,30.57,30.81,30.49,30.73,110797.0,27.9329,28.1522,27.8598,28.0791,110797.0
2022-12-13 13:30:00,30.71,30.77,30.52,30.66,396621.0,28.0608,28.1157,27.8872,28.0152,396621.0
2022-12-13 14:00:00,30.67,30.71,30.56,30.62,50412.0,28.0243,28.0608,27.9238,27.9786,50412.0
2022-12-13 14:30:00,30.61,30.83,30.57,30.82,93729.0,27.9695,28.1705,27.9329,28.1613,93729.0
2022-12-13 15:00:00,30.82,31.05,30.72,31.03,131151.0,28.1613,28.3715,28.07,28.3532,131151.0
2022-12-13 15:30:00,31.02,31.25,30.98,31.12,492326.0,28.3441,28.5543,28.3075,28.4355,492326.0
2022-12-14 09:30:00,30.9,31.29,30.49,30.5,216759.0,28.2344,28.5908,27.8598,27.869,216759.0
2022-12-14 10:00:00,30.5,30.53,30.03,30.03,153015.0,27.869,27.8964,27.4395,27.4395,153015.0
2022-12-14 10:30:00,30.02,30.44,29.99,30.44,132594.0,27.4304,27.8141,27.4029,27.8141,132594.0
2022-12-14 11:00:00,30.44,30.54,30.07,30.26,139320.0,27.8141,27.9055,27.476,27.6497,139320.0
2022-12-14 11:30:00,30.25,30.59,30.21,30.5,123856.0,27.6405,27.9512,27.604,27.869,123856.0
2022-12-14 12:00:00,30.5,30.68,30.46,30.52,101665.0,27.869,28.0334,27.8324,27.8872,101665.0
2022-12-14 12:30:00,30.51,30.54,30.45,30.47,55970.0,27.8781,27.9055,27.8233,27.8415,55970.0
2022-12-14 13:00:00,30.44,30.68,30.41,30.65,114011.0,27.8141,28.0334,27.7867,28.006,114011.0
2022-12-14 13:30:00,30.65,30.92,30.65,30.81,133481.0,28.006,28.2527,28.006,28.1522,133481.0
2022-12-14 14:00:00,30.78,30.78,30.18,30.46,248004.0,28.1248,28.1248,27.5766,27.8324,248004.0
2022-12-14 14:30:00,30.43,30.53,30.07,30.34,242695.0,27.805,27.8964,27.476,27.7228,242695.0
2022-12-14 15:00:00,30.33,30.76,30.23,30.24,161543.0,27.7136,28.1065,27.6222,27.6314,161543.0
2022-12-14 15:30:00,30.2,30.38,30.12,30.34,295655.0,27.5948,27.7593,27.5217,27.7228,295655.0
2022-12-15 09:30:00,29.75,29.9,29.49,29.53,162081.0,27.1837,27.3207,26.9461,26.9826,162081.0
2022-12-15 10:00:00,29.51,29.53,29.32,29.42,191962.0,26.9644,26.9826,26.7907,26.8821,191962.0
2022-12-15 10:30:00,29.45,29.56,29.36,29.48,87410.0,26.9095,27.01,26.8273,26.9369,87410.0
2022-12-15 11:00:00,29.48,29.51,29.39,29.49,100220.0,26.9369,26.9644,26.8547,26.9461,100220.0
2022-12-15 11:30:00,29.51,29.59,29.42,29.55,135839.0,26.9644,27.0375,26.8821,27.0009,135839.0
2022-12-15 12:00:00,29.55,29.64,29.49,29.5,92207.0,27.0009,27.0831,26.9461,26.9552,92207.0
2022-12-15 12:30:00,29.5,29.62,29.49,29.54,73064.0,26.9552,27.0649,26.9461,26.9918,73064.0
2022-12-15 13:00:00,29.53,29.59,29.46,29.52,92594.0,26.9826,27.0375,26.9187,26.9735,92594.0
2022-12-15 13:30:00,29.52,29.64,29.5,29.55,74720.0,26.9735,27.0831,26.9552,27.0009,74720.0
2022-12-15 14:00:00,29.55,29.65,29.52,29.59,140145.0,27.0009,27.0923,26.9735,27.0375,140145.0
2022-12-15 14:30:00,29.58,29.78,29.56,29.75,171045.0,27.0283,27.2111,27.01,27.1837,171045.0
2022-12-15 15:00:00,29.76,29.84,29.7,29.82,172591.0,27.1928,27.2659,27.138,27.2476,172591.0
2022-12-15 15:30:00,29.81,29.92,29.69,29.88,769208.0,27.2385,27.339,27.1288,27.3024,769208.0
2022-12-16 09:30:00,29.39,29.48,29.2,29.21,133995.0,26.8547,26.9369,26.6811,26.6902,133995.0
2022-12-16 10:00:00,29.21,29.21,28.88,28.94,105733.0,26.6902,26.6902,26.3887,26.4435,105733.0
2022-12-16 10:30:00,28.95,29.15,28.94,29.1,113679.0,26.4527,26.6354,26.4435,26.5897,113679.0
2022-12-16 11:00:00,29.1,29.27,29.04,29.16,105755.0,26.5897,26.7451,26.5349,26.6445,105755.0
2022-12-16 11:30:00,29.15,29.15,28.86,28.87,108509.0,26.6354,26.6354,26.3704,26.3796,108509.0
2022-12-16 12:00:00,28.87,29.09,28.86,29.08,152712.0,26.3796,26.5806,26.3704,26.5714,152712.0
2022-12-16 12:30:00,29.08,29.22,29.06,29.16,144786.0,26.5714,26.6994,26.5532,26.6445,144786.0
2022-12-16 13:00:00,29.16,29.18,28.85,28.9,124149.0,26.6445,26.6628,26.3613,26.407,124149.0
2022-12-16 13:30:00,28.9,29.11,28.88,28.98,94966.0,26.407,26.5989,26.3887,26.4801,94966.0
2022-12-16 14:00:00,28.97,29.06,28.91,28.93,88914.0,26.4709,26.5532,26.4161,26.4344,88914.0
2022-12-16 14:30:00,28.93,29.02,28.84,29.0,121433.0,26.4344,26.5166,26.3522,26.4983,121433.0
2022-12-16 15:00:00,29.0,29.4,28.97,29.35,209439.0,26.4983,26.8638,26.4709,26.8182,209439.0
2022-12-16 15:30:00,29.36,29.63,29.34,29.49,778927.0,26.8273,27.074,26.809,26.9461,778927.0
2022-12-19 09:30:00,29.31,29.53,28.91,28.94,104088.0,26.7816,26.9826,26.4161,26.4435,104088.0
2022-12-19 10:00:00,28.95,28.97,28.7,28.74,102815.0,26.4527,26.4709,26.2242,26.2608,102815.0
2022-12-19 10:30:00,28.73,28.75,28.51,28.55,70012.0,26.2516,26.2699,26.0506,26.0872,70012.0
2022-12-19 11:00:00,28.54,28.56,28.42,28.44,86782.0,26.078,26.0963,25.9684,25.9867,86782.0
2022-12-19 11:30:00,28.43,28.45,28.19,28.25,167618.0,25.9775,25.9958,25.7582,25.813,167618.0
2022-12-19 12:00:00,28.25,28.28,28.14,28.17,109474.0,25.813,25.8405,25.7125,25.7399,109474.0
2022-12-19 12:30:00,28.18,28.21,28.08,28.15,108713.0,25.7491,25.7765,25.6577,25.7217,108713.0
2022-12-19 13:00:00,28.16,28.24,28.09,28.23,218736.0,25.7308,25.8039,25.6668,25.7948,218736.0
2022-12-19 13:30:00,28.28,28.33,28.2,28.21,82512.0,25.8405,25.8861,25.7674,25.7765,82512.0
2022-12-19 14:00:00,28.21,28.24,28.02,28.08,110748.0,25.7765,25.8039,25.6029,25.6577,110748.0
2022-12-19 14:30:00,28.08,28.37,28.07,28.34,146816.0,25.6577,25.9227,25.6486,25.8953,146816.0
2022-12-19 15:00:00,28.34,28.42,28.25,28.42,104856.0,25.8953,25.9684,25.813,25.9684,104856.0
2022-12-19 15:30:00,28.42,28.54,28.31,28.51,540831.0,25.9684,26.078,25.8679,26.0506,540831.0
2022-12-20 09:30:00,28.39,28.8,28.28,28.75,138057.0,25.941,26.3156,25.8405,26.2699,138057.0
2022-12-20 10:00:00,28.76,28.82,28.59,28.7,89829.0,26.2791,26.3339,26.1237,26.2242,89829.0
2022-12-20 10:30:00,28.71,28.76,28.66,28.7,51808.0,26.2334,26.2791,26.1877,26.2242,51808.0
2022-12-20 11:00:00,28.71,28.8,28.45,28.49,73127.0,26.2334,26.3156,25.9958,26.0323,73127.0
2022-12-20 11:30:00,28.49,28.56,28.42,28.47,48566.0,26.0323,26.0963,25.9684,26.0141,48566.0
2022-12-20 12:00:00,28.47,28.59,28.43,28.57,47384.0,26.0141,26.1237,25.9775,26.1054,47384.0
2022-12-20 12:30:00,28.57,28.69,28.51,28.69,38645.0,26.1054,26.2151,26.0506,26.2151,38645.0
2022-12-20 13:00:00,28.68,28.74,28.64,28.65,57773.0,26.206,26.2608,26.1694,26.1785,57773.0
2022-12-20 13:30:00,28.65,28.71,28.59,28.61,42530.0,26.1785,26.2334,26.1237,26.142,42530.0
2022-12-20 14:00:00,28.61,28.65,28.56,28.58,46629.0,26.142,26.1785,26.0963,26.1146,46629.0
2022-12-20 14:30:00,28.58,28.59,28.48,28.55,33935.0,26.1146,26.1237,26.0232,26.0872,33935.0
2022-12-20 15:00:00,28.57,28.66,28.53,28.64,59654.0,26.1054,26.1877,26.0689,26.1694,59654.0
2022-12-20 15:30:00,28.64,28.69,28.61,28.65,170613.0,26.1694,26.2151,26.142,26.1785,170613.0
2022-12-21 09:30:00,29.14,29.4,29.14,29.28,87444.0,26.6263,26.8638,26.6263,26.7542,87444.0
2022-12-21 10:00:00,29.29,29.63,29.24,29.6,107272.0,26.7633,27.074,26.7176,27.0466,107272.0
2022-12-21 10:30:00,29.59,29.75,29.5,29.5,135985.0,27.0375,27.1837,26.9552,26.9552,135985.0
2022-12-21 11:00:00,29.51,29.57,29.35,29.44,80462.0,26.9644,27.0192,26.8182,26.9004,80462.0
2022-12-21 11:30:00,29.43,29.45,29.36,29.41,53020.0,26.8913,26.9095,26.8273,26.873,53020.0
2022-12-21 12:00:00,29.42,29.42,29.3,29.37,36873.0,26.8821,26.8821,26.7725,26.8364,36873.0
2022-12-21 12:30:00,29.37,29.49,29.37,29.49,28969.0,26.8364,26.9461,26.8364,26.9461,28969.0
2022-12-21 13:00:00,29.5,29.55,29.47,29.51,50678.0,26.9552,27.0009,26.9278,26.9644,50678.0
2022-12-21 13:30:00,29.51,29.61,29.5,29.58,38557.0,26.9644,27.0557,26.9552,27.0283,38557.0
2022-12-21 14:00:00,29.57,29.63,29.56,29.61,51599.0,27.0192,27.074,27.01,27.0557,51599.0
2022-12-21 14:30:00,29.61,29.69,29.6,29.64,61985.0,27.0557,27.1288,27.0466,27.0831,61985.0
2022-12-21 15:00:00,29.64,29.68,29.59,29.67,65465.0,27.0831,27.1197,27.0375,27.1106,65465.0
2022-12-21 15:30:00,29.68,29.76,29.64,29.76,288093.0,27.1197,27.1928,27.0831,27.1928,288093.0
2022-12-22 09:30:00,29.35,29.61,29.13,29.6,251702.0,26.8182,27.0557,26.6171,27.0466,251702.0
2022-12-22 10:00:00,29.6,29.65,29.34,29.63,285880.0,27.0466,27.0923,26.809,27.074,285880.0
2022-12-22 10:30:00,29.63,29.87,29.48,29.76,208432.0,27.074,27.2933,26.9369,27.1928,208432.0
2022-12-22 11:00:00,29.73,29.77,29.34,29.35,89093.0,27.1654,27.2019,26.809,26.8182,89093.0
2022-12-22 11:30:00,29.37,29.42,29.15,29.19,82942.0,26.8364,26.8821,26.6354,26.672,82942.0
2022-12-22 12:00:00,29.18,29.23,29.01,29.02,82732.0,26.6628,26.7085,26.5075,26.5166,82732.0
2022-12-22 12:30:00,29.03,29.08,28.96,29.04,64709.0,26.5258,26.5714,26.4618,26.5349,64709.0
2022-12-22 13:00:00,29.03,29.04,28.84,28.96,72277.0,26.5258,26.5349,26.3522,26.4618,72277.0
2022-12-22 13:30:00,28.96,28.97,28.8,28.82,111178.0,26.4618,26.4709,26.3156,26.3339,111178.0
2022-12-22 14:00:00,28.82,28.93,28.79,28.93,112962.0,26.3339,26.4344,26.3065,26.4344,112962.0
2022-12-22 14:30:00,28.93,29.14,28.86,29.13,98846.0,26.4344,26.6263,26.3704,26.6171,98846.0
2022-12-22 15:00:00,29.13,29.44,29.1,29.43,79209.0,26.6171,26.9004,26.5897,26.8913,79209.0
2022-12-22 15:30:00,29.43,29.56,29.36,29.52,264443.0,26.8913,27.01,26.8273,26.9735,264443.0
2022-12-23 09:30:00,29.45,29.63,29.19,29.29,75965.0,26.9095,27.074,26.672,26.7633,75965.0
2022-12-23 10:00:00,29.3,29.5,29.25,29.39,147483.0,26.7725,26.9552,26.7268,26.8547,147483.0
2022-12-23 10:30:00,29.38,29.48,29.25,29.28,116519.0,26.8456,26.9369,26.7268,26.7542,116519.0
2022-12-23 11:00:00,29.28,29.4,29.27,29.32,57230.0,26.7542,26.8638,26.7451,26.7907,57230.0
2022-12-23 11:30:00,29.33,29.54,29.33,29.52,58572.0,26.7999,26.9918,26.7999,26.9735,58572.0
2022-12-23 12:00:00,29.54,29.67,29.5,29.64,44313.0,26.9918,27.1106,26.9552,27.0831,44313.0
2022-12-23 12:30:00,29.64,29.69,29.59,29.63,25135.0,27.0831,27.1288,27.0375,27.074,25135.0
2022-12-23 13:00:00,29.64,29.65,29.56,29.59,27358.0,27.0831,27.0923,27.01,27.0375,27358.0
2022-12-23 13:30:00,29.58,29.61,29.53,29.61,39698.0,27.0283,27.0557,26.9826,27.0557,39698.0
2022-12-23 14:00:00,29.61,29.7,29.59,29.65,38176.0,27.0557,27.138,27.0375,27.0923,38176.0
2022-12-23 14:30:00,29.65,29.7,29.61,29.7,36598.0,27.0923,27.138,27.0557,27.138,36598.0
2022-12-23 15:00:00,29.71,29.81,29.68,29.7,54466.0,27.1471,27.2385,27.1197,27.138,54466.0
2022-12-23 15:30:00,29.71,29.89,29.67,29.87,153615.0,27.1471,27.3116,27.1106,27.2933,153615.0
2022-12-27 09:30:00,29.81,29.9,29.69,29.73,95655.0,27.2385,27.3207,27.1288,27.1654,95655.0
2022-12-27 10:00:00,29.71,30.05,29.65,29.91,56307.0,27.1471,27.4578,27.0923,27.3298,56307.0
2022-12-27 10:30:00,29.92,29.92,29.78,29.78,47596.0,27.339,27.339,27.2111,27.2111,47596.0
2022-12-27 11:00:00,29.79,29.83,29.7,29.76,74295.0,27.2202,27.2567,27.138,27.1928,74295.0
2022-12-27 11:30:00,29.77,29.83,29.74,29.77,52192.0,27.2019,27.2567,27.1745,27.2019,52192.0
2022-12-27 12:00:00,29.78,29.84,29.74,29.75,58436.0,27.2111,27.2659,27.1745,27.1837,58436.0
2022-12-27 12:30:00,29.75,29.78,29.65,29.75,50845.0,27.1837,27.2111,27.0923,27.1837,50845.0
2022-12-27 13:00:00,29.76,29.77,29.69,29.7,39987.0,27.1928,27.2019,27.1288,27.138,39987.0
2022-12-27 13:30:00,29.71,29.72,29.65,29.68,100472.0,27.1471,27.1562,27.0923,27.1197,100472.0
2022-12-27 14:00:00,29.68,29.73,29.61,29.62,107897.0,27.1197,27.1654,27.0557,27.0649,107897.0
2022-12-27 14:30:00,29.62,29.66,29.52,29.52,45514.0,27.0649,27.1014,26.9735,26.9735,45514.0
2022-12-27 15:00:00,29.53,29.61,29.47,29.56,82489.0,26.9826,27.0557,26.9278,27.01,82489.0
2022-12-27 15:30:00,29.57,29.59,29.47,29.51,179438.0,27.0192,27.0375,26.9278,26.9644,179438.0
2022-12-28 09:30:00,29.4,29.66,29.2,29.29,271868.0,26.8638,27.1014,26.6811,26.7633,271868.0
2022-12-28 10:00:00,29.28,29.51,29.19,29.27,244243.0,26.7542,26.9644,26.672,26.7451,244243.0
2022-12-28 10:30:00,29.29,29.41,29.15,29.41,218734.0,26.7633,26.873,26.6354,26.873,218734.0
2022-12-28 11:00:00,29.4,29.44,29.3,29.32,55271.0,26.8638,26.9004,26.7725,26.7907,55271.0
2022-12-28 11:30:00,29.33,29.34,29.07,29.08,38721.0,26.7999,26.809,26.5623,26.5714,38721.0
2022-12-28 12:00:00,29.07,29.09,28.81,28.88,47004.0,26.5623,26.5806,26.3247,26.3887,47004.0
2022-12-28 12:30:00,28.89,29.06,28.89,29.05,50295.0,26.3978,26.5532,26.3978,26.544,50295.0
2022-12-28 13:00:00,29.06,29.15,29.05,29.1,48115.0,26.5532,26.6354,26.544,26.5897,48115.0
2022-12-28 13:30:00,29.09,29.09,28.97,29.01,52828.0,26.5806,26.5806,26.4709,26.5075,52828.0
2022-12-28 14:00:00,29.01,29.17,28.97,29.16,99058.0,26.5075,26.6537,26.4709,26.6445,99058.0
2022-12-28 14:30:00,29.16,29.17,29.05,29.11,84367.0,26.6445,26.6537,26.544,26.5989,84367.0
2022-12-28 15:00:00,29.13,29.14,28.86,29.0,152085.0,26.6171,26.6263,26.3704,26.4983,152085.0
2022-12-28 15:30:00,28.99,29.04,28.94,29.03,228806.0,26.4892,26.5349,26.4435,26.5258,228806.0
2022-12-29 09:30:00,29.36,29.88,29.3,29.84,91859.0,26.8273,27.3024,26.7725,27.2659,91859.0
2022-12-29 10:00:00,29.84,29.94,29.78,29.89,51057.0,27.2659,27.3573,27.2111,27.3116,51057.0
2022-12-29 10:30:00,29.87,29.99,29.86,29.95,46724.0,27.2933,27.4029,27.2842,27.3664,46724.0
2022-12-29 11:00:00,29.95,30.02,29.86,30.01,56231.0,27.3664,27.4304,27.2842,27.4212,56231.0
2022-12-29 11:30:00,30.02,30.17,30.02,30.16,35439.0,27.4304,27.5674,27.4304,27.5583,35439.0
2022-12-29 12:00:00,30.16,30.19,30.1,30.18,56166.0,27.5583,27.5857,27.5035,27.5766,56166.0
2022-12-29 12:30:00,30.17,30.18,30.11,30.16,35368.0,27.5674,27.5766,27.5126,27.5583,35368.0
2022-12-29 13:00:00,30.15,30.31,30.14,30.26,50390.0,27.5491,27.6953,27.54,27.6497,50390.0
2022-12-29 13:30:00,30.26,30.34,30.19,30.2,45940.0,27.6497,27.7228,27.5857,27.5948,45940.0
2022-12-29 14:00:00,30.19,30.23,30.08,30.1,40058.0,27.5857,27.6222,27.4852,27.5035,40058.0
2022-12-29 14:30:00,30.09,30.17,30.08,30.1,42900.0,27.4943,27.5674,27.4852,27.5035,42900.0
2022-12-29 15:00:00,30.1,30.14,30.02,30.1,45596.0,27.5035,27.54,27.4304,27.5035,45596.0
2022-12-29 15:30:00,30.11,30.29,30.1,30.23,181190.0,27.5126,27.6771,27.5035,27.6222,181190.0
2022-12-30 09:30:00,29.84,30.12,29.75,29.93,61077.0,27.2659,27.5217,27.1837,27.3481,61077.0
2022-12-30 10:00:00,29.94,30.03,29.86,30.0,36539.0,27.3573,27.4395,27.2842,27.4121,36539.0
2022-12-30 10:30:00,30.01,30.11,29.97,29.99,41542.0,27.4212,27.5126,27.3847,27.4029,41542.0
2022-12-30 11:00:00,29.99,29.99,29.86,29.88,42870.0,27.4029,27.4029,27.2842,27.3024,42870.0
2022-12-30 11:30:00,29.88,29.96,29.86,29.89,37197.0,27.3024,27.3755,27.2842,27.3116,37197.0
2022-12-30 12:00:00,29.88,29.98,29.85,29.95,41214.0,27.3024,27.3938,27.275,27.3664,41214.0
2022-12-30 12:30:00,29.96,29.96,29.77,29.84,34167.0,27.3755,27.3755,27.2019,27.2659,34167.0
2022-12-30 13:00:00,29.84,29.84,29.59,29.65,33599.0,27.2659,27.2659,27.0375,27.0923,33599.0
2022-12-30 13:30:00,29.65,29.7,29.58,29.58,140366.0,27.0923,27.138,27.0283,27.0283,140366.0
2022-12-30 14:00:00,29.58,29.59,29.42,29.52,32016.0,27.0283,27.0375,26.8821,26.9735,32016.0
2022-12-30 14:30:00,29.52,29.54,29.42,29.52,35823.0,26.9735,26.9918,26.8821,26.9735,35823.0
2022-12-30 15:00:00,29.52,29.78,29.51,29.67,107925.0,26.9735,27.2111,26.9644,27.1106,107925.0
2022-12-30 15:30:00,29.66,29.86,29.65,29.85,208785.0,27.1014,27.2842,27.0923,27.275,208785.0
2023-01-03 09:30:00,29.76,30.47,29.76,29.94,104041.0,27.1928,27.8415,27.1928,27.3573,104041.0
2023-01-03 10:00:00,29.94,30.01,29.51,29.7,66353.0,27.3573,27.4212,26.9644,27.138,66353.0
2023-01-03 10:30:00,29.72,30.17,29.67,30.16,59640.0,27.1562,27.5674,27.1106,27.5583,59640.0
2023-01-03 11:00:00,30.18,30.2,29.99,30.12,82751.0,27.5766,27.5948,27.4029,27.5217,82751.0
2023-01-03 11:30:00,30.12,30.12,29.93,30.04,56034.0,27.5217,27.5217,27.3481,27.4486,56034.0
2023-01-03 12:00:00,30.03,30.12,29.87,29.89,78512.0,27.4395,27.5217,27.2933,27.3116,78512.0
2023-01-03 12:30:00,29.9,29.99,29.69,29.92,73893.0,27.3207,27.4029,27.1288,27.339,73893.0
2023-01-03 13:00:00,29.91,30.03,29.87,30.03,33220.0,27.3298,27.4395,27.2933,27.4395,33220.0
2023-01-03 13:30:00,30.01,30.01,29.91,29.95,32603.0,27.4212,27.4212,27.3298,27.3664,32603.0
2023-01-03 14:00:00,29.94,29.94,29.78,29.85,29649.0,27.3573,27.3573,27.2111,27.275,29649.0
2023-01-03 14:30:00,29.85,29.95,29.7,29.86,77611.0,27.275,27.3664,27.138,27.2842,77611.0
2023-01-03 15:00:00,29.86,29.98,29.82,29.87,50886.0,27.2842,27.3938,27.2476,27.2933,50886.0
2023-01-03 15:30:00,29.87,30.0,29.86,29.99,193351.0,27.2933,27.4121,27.2842,27.4029,193351.0
2023-01-04 09:30:00,30.46,30.75,30.34,30.36,95402.0,27.8324,28.0974,27.7228,27.741,95402.0
2023-01-04 10:00:00,30.33,30.56,30.16,30.35,99751.0,27.7136,27.9238,27.5583,27.7319,99751.0
2023-01-04 10:30:00,30.34,30.52,30.26,30.5,56300.0,27.7228,27.8872,27.6497,27.869,56300.0
2023-01-04 11:00:00,30.51,30.76,30.47,30.69,52936.0,27.8781,28.1065,27.8415,28.0426,52936.0
2023-01-04 11:30:00,30.7,30.99,30.7,30.99,30553.0,28.0517,28.3167,28.0517,28.3167,30553.0
2023-01-04 12:00:00,30.99,31.09,30.91,31.01,51125.0,28.3167,28.4081,28.2436,28.335,51125.0
2023-01-04 12:30:00,31.02,31.23,31.02,31.12,113408.0,28.3441,28.536,28.3441,28.4355,113408.0
2023-01-04 13:00:00,31.1,31.26,31.08,31.24,44745.0,28.4172,28.5634,28.3989,28.5451,44745.0
2023-01-04 13:30:00,31.24,31.29,31.0,31.08,75351.0,28.5451,28.5908,28.3258,28.3989,75351.0
2023-01-04 14:00:00,31.07,31.22,30.71,30.72,109461.0,28.3898,28.5268,28.0608,28.07,109461.0
2023-01-04 14:30:00,30.71,31.11,30.71,31.11,69987.0,28.0608,28.4263,28.0608,28.4263,69987.0
2023-01-04 15:00:00,31.11,31.15,30.93,30.96,80679.0,28.4263,28.4629,28.2619,28.2893,80679.0
2023-01-04 15:30:00,30.95,30.95,30.79,30.87,286476.0,28.2801,28.2801,28.1339,28.207,286476.0
2023-01-05 09:30:00,30.48,30.48,30.07,30.42,93121.0,27.8507,27.8507,27.476,27.7959,93121.0
2023-01-05 10:00:00,30.4,30.63,30.28,30.32,52095.0,27.7776,27.9877,27.6679,27.7045,52095.0
2023-01-05 10:30:00,30.31,30.41,30.15,30.15,65625.0,27.6953,27.7867,27.5491,27.5491,65625.0
2023-01-05 11:00:00,30.15,30.18,29.93,30.02,73306.0,27.5491,27.5766,27.3481,27.4304,73306.0
2023-01-05 11:30:00,30.01,30.1,29.92,29.98,77764.0,27.4212,27.5035,27.339,27.3938,77764.0
2023-01-05 12:00:00,29.98,30.15,29.97,30.05,80215.0,27.3938,27.5491,27.3847,27.4578,80215.0
2023-01-05 12:30:00,30.04,30.1,29.92,29.95,34481.0,27.4486,27.5035,27.339,27.3664,34481.0
2023-01-05 13:00:00,29.95,30.39,29.88,30.3,93935.0,27.3664,27.7684,27.3024,27.6862,93935.0
2023-01-05 13:30:00,30.3,30.32,30.17,30.19,40892.0,27.6862,27.7045,27.5674,27.5857,40892.0
2023-01-05 14:00:00,30.19,30.19,30.07,30.14,32580.0,27.5857,27.5857,27.476,27.54,32580.0
2023-01-05 14:30:00,30.14,30.26,30.13,30.21,37898.0,27.54,27.6497,27.5309,27.604,37898.0
2023-01-05 15:00:00,30.21,30.21,30.05,30.07,30404.0,27.604,27.604,27.4578,27.476,30404.0
2023-01-05 15:30:00,30.07,30.15,30.03,30.13,155438.0,27.476,27.5491,27.4395,27.5309,155438.0
2023-01-06 09:30:00,30.44,30.65,30.12,30.22,51447.0,27.8141,28.006,27.5217,27.6131,51447.0
2023-01-06 10:00:00,30.24,30.74,30.24,30.65,71234.0,27.6314,28.0882,27.6314,28.006,71234.0
2023-01-06 10:30:00,30.64,31.1,30.64,31.08,72319.0,27.9969,28.4172,27.9969,28.3989,72319.0
2023-01-06 11:00:00,31.08,31.16,30.85,30.86,78649.0,28.3989,28.472,28.1888,28.1979,78649.0
2023-01-06 11:30:00,30.86,30.94,30.76,30.87,60855.0,28.1979,28.271,28.1065,28.207,60855.0
2023-01-06 12:00:00,30.87,30.92,30.81,30.88,62471.0,28.207,28.2527,28.1522,28.2162,62471.0
2023-01-06 12:30:00,30.88,30.92,30.81,30.84,41140.0,28.2162,28.2527,28.1522,28.1796,41140.0
2023-01-06 13:00:00,30.85,30.9,30.82,30.87,37524.0,28.1888,28.2344,28.1613,28.207,37524.0
2023-01-06 13:30:00,30.88,30.99,30.86,30.9,44922.0,28.2162,28.3167,28.1979,28.2344,44922.0
2023-01-06 14:00:00,30.91,30.95,30.86,30.87,55131.0,28.2436,28.2801,28.1979,28.207,55131.0
2023-01-06 14:30:00,30.88,31.03,30.88,30.99,53436.0,28.2162,28.3532,28.2162,28.3167,53436.0
2023-01-06 15:00:00,31.0,31.08,30.92,30.95,84131.0,28.3258,28.3989,28.2527,28.2801,84131.0
2023-01-06 15:30:00,30.95,31.1,30.95,31.01,250254.0,28.2801,28.4172,28.2801,28.335,250254.0
2023-01-09 09:30:00,31.42,32.22,31.29,32.21,212978.0,28.7096,29.4406,28.5908,29.4314,212978.0
2023-01-09 10:00:00,32.24,32.4,32.13,32.25,170835.0,29.4589,29.6051,29.3583,29.468,170835.0
2023-01-09 10:30:00,32.25,32.31,32.1,32.24,76039.0,29.468,29.5228,29.3309,29.4589,76039.0
2023-01-09 11:00:00,32.24,32.44,32.22,32.38,62174.0,29.4589,29.6416,29.4406,29.5868,62174.0
2023-01-09 11:30:00,32.39,32.68,32.37,32.56,135157.0,29.5959,29.8609,29.5776,29.7512,135157.0
2023-01-09 12:00:00,32.57,32.75,32.55,32.74,103702.0,29.7604,29.9249,29.7421,29.9157,103702.0
2023-01-09 12:30:00,32.74,32.76,32.56,32.71,70289.0,29.9157,29.934,29.7512,29.8883,70289.0
2023-01-09 13:00:00,32.72,32.76,32.63,32.68,132978.0,29.8974,29.934,29.8152,29.8609,132978.0
2023-01-09 13:30:00,32.69,32.7,32.38,32.48,234586.0,29.87,29.8792,29.5868,29.6782,234586.0
2023-01-09 14:00:00,32.49,32.61,32.44,32.6,97464.0,29.6873,29.7969,29.6416,29.7878,97464.0
2023-01-09 14:30:00,32.61,32.61,32.46,32.51,140665.0,29.7969,29.7969,29.6599,29.7056,140665.0
2023-01-09 15:00:00,32.51,32.68,32.44,32.63,377098.0,29.7056,29.8609,29.6416,29.8152,377098.0
2023-01-09 15:30:00,32.63,32.65,32.42,32.43,745269.0,29.8152,29.8335,29.6233,29.6325,745269.0
2023-01-10 09:30:00,32.25,32.67,32.21,32.55,88086.0,29.468,29.8518,29.4314,29.7421,88086.0
2023-01-10 10:00:00,32.56,32.61,32.33,32.36,66209.0,29.7512,29.7969,29.5411,29.5685,66209.0
2023-01-10 10:30:00,32.37,32.37,32.17,32.3,55285.0,29.5776,29.5776,29.3949,29.5137,55285.0
2023-01-10 11:00:00,32.31,32.54,32.29,32.46,83775.0,29.5228,29.733,29.5045,29.6599,83775.0
2023-01-10 11:30:00,32.5,32.53,32.43,32.47,50261.0,29.6964,29.7238,29.6325,29.669,50261.0
2023-01-10 12:00:00,32.48,32.53,32.39,32.48,67123.0,29.6782,29.7238,29.5959,29.6782,67123.0
2023-01-10 12:30:00,32.48,32.63,32.48,32.55,39476.0,29.6782,29.8152,29.6782,29.7421,39476.0
2023-01-10 13:00:00,32.55,32.59,32.51,32.59,46016.0,29.7421,29.7787,29.7056,29.7787,46016.0
2023-01-10 13:30:00,32.59,32.62,32.49,32.55,76433.0,29.7787,29.8061,29.6873,29.7421,76433.0
2023-01-10 14:00:00,32.56,32.68,32.54,32.66,45670.0,29.7512,29.8609,29.733,29.8426,45670.0
2023-01-10 14:30:00,32.66,32.69,32.49,32.51,50974.0,29.8426,29.87,29.6873,29.7056,50974.0
2023-01-10 15:00:00,32.51,32.62,32.47,32.61,154658.0,29.7056,29.8061,29.669,29.7969,154658.0
2023-01-10 15:30:00,32.61,32.65,32.52,32.55,313595.0,29.7969,29.8335,29.7147,29.7421,313595.0
2023-01-11 09:30:00,32.84,33.0,32.75,32.85,96287.0,30.0071,30.1533,29.9249,30.0162,96287.0
2023-01-11 10:00:00,32.84,32.95,32.75,32.94,79070.0,30.0071,30.1076,29.9249,30.0985,79070.0
2023-01-11 10:30:00,32.95,32.95,32.68,32.73,72092.0,30.1076,30.1076,29.8609,29.9066,72092.0
2023-01-11 11:00:00,32.73,32.8,32.72,32.73,45987.0,29.9066,29.9705,29.8974,29.9066,45987.0
2023-01-11 11:30:00,32.73,32.91,32.71,32.87,82715.0,29.9066,30.0711,29.8883,30.0345,82715.0
2023-01-11 12:00:00,32.87,32.88,32.68,32.73,129689.0,30.0345,30.0436,29.8609,29.9066,129689.0
2023-01-11 12:30:00,32.73,32.8,32.59,32.79,110860.0,29.9066,29.9705,29.7787,29.9614,110860.0
2023-01-11 13:00:00,32.79,32.91,32.69,32.91,175653.0,29.9614,30.0711,29.87,30.0711,175653.0
2023-01-11 13:30:00,32.94,33.15,32.92,33.14,84187.0,30.0985,30.2904,30.0802,30.2812,84187.0
2023-01-11 14:00:00,33.14,33.14,33.03,33.13,73104.0,30.2812,30.2812,30.1807,30.2721,73104.0
2023-01-11 14:30:00,33.14,33.22,33.08,33.13,59885.0,30.2812,30.3543,30.2264,30.2721,59885.0
2023-01-11 15:00:00,33.12,33.19,33.09,33.16,97040.0,30.2629,30.3269,30.2355,30.2995,97040.0
2023-01-11 15:30:00,33.16,33.18,33.01,33.07,244302.0,30.2995,30.3178,30.1624,30.2173,244302.0
2023-01-12 09:30:00,33.34,33.35,32.73,32.84,72392.0,30.464,30.4731,29.9066,30.0071,72392.0
2023-01-12 10:00:00,32.84,33.19,32.83,33.05,67069.0,30.0071,30.3269,29.998,30.199,67069.0
2023-01-12 10:30:00,33.06,33.17,32.78,32.78,81808.0,30.2081,30.3086,29.9523,29.9523,81808.0
2023-01-12 11:00:00,32.78,32.86,32.64,32.81,66991.0,29.9523,30.0254,29.8243,29.9797,66991.0
2023-01-12 11:30:00,32.82,32.99,32.77,32.98,45197.0,29.9888,30.1442,29.9431,30.135,45197.0
2023-01-12 12:00:00,32.98,33.14,32.98,33.1,34232.0,30.135,30.2812,30.135,30.2447,34232.0
2023-01-12 12:30:00,33.1,33.11,32.99,33.05,38835.0,30.2447,30.2538,30.1442,30.199,38835.0
2023-01-12 13:00:00,33.05,33.2,32.99,33.02,43337.0,30.199,30.336,30.1442,30.1716,43337.0
2023-01-12 13:30:00,33.02,33.16,32.95,33.14,34049.0,30.1716,30.2995,30.1076,30.2812,34049.0
2023-01-12 14:00:00,33.15,33.24,33.11,33.19,45154.0,30.2904,30.3726,30.2538,30.3269,45154.0
2023-01-12 14:30:00,33.18,33.18,33.08,33.11,41506.0,30.3178,30.3178,30.2264,30.2538,41506.0
2023-01-12 15:00:00,33.11,33.11,32.99,33.04,44229.0,30.2538,30.2538,30.1442,30.1898,44229.0
2023-01-12 15:30:00,33.04,33.38,33.0,33.34,290946.0,30.1898,30.5005,30.1533,30.464,290946.0
2023-01-13 09:30:00,32.65,33.01,32.63,32.91,48796.0,29.8335,30.1624,29.8152,30.0711,48796.0
2023-01-13 10:00:00,32.9,33.08,32.83,33.05,35632.0,30.0619,30.2264,29.998,30.199,35632.0
2023-01-13 10:30:00,33.04,33.08,32.88,32.88,38987.0,30.1898,30.2264,30.0436,30.0436,38987.0
2023-01-13 11:00:00,32.9,32.99,32.79,32.94,34532.0,30.0619,30.1442,29.9614,30.0985,34532.0
2023-01-13 11:30:00,32.95,33.1,32.91,33.06,41930.0,30.1076,30.2447,30.0711,30.2081,41930.0
2023-01-13 12:00:00,33.07,33.33,33.06,33.28,58739.0,30.2173,30.4548,30.2081,30.4091,58739.0
2023-01-13 12:30:00,33.28,33.33,33.21,33.31,63661.0,30.4091,30.4548,30.3452,30.4366,63661.0
2023-01-13 13:00:00,33.31,33.44,33.29,33.31,64754.0,30.4366,30.5553,30.4183,30.4366,64754.0
2023-01-13 13:30:00,33.3,33.51,33.27,33.45,84557.0,30.4274,30.6193,30.4,30.5645,84557.0
2023-01-13 14:00:00,33.45,33.47,33.36,33.45,86638.0,30.5645,30.5827,30.4822,30.5645,86638.0
2023-01-13 14:30:00,33.47,33.47,33.41,33.43,63682.0,30.5827,30.5827,30.5279,30.5462,63682.0
2023-01-13 15:00:00,33.42,33.51,33.42,33.5,56339.0,30.5371,30.6193,30.5371,30.6102,56339.0
2023-01-13 15:30:00,33.5,33.63,33.45,33.54,304526.0,30.6102,30.7289,30.5645,30.6467,304526.0
2023-01-17 09:30:00,33.48,33.75,33.28,33.41,73873.0,30.5919,30.8386,30.4091,30.5279,73873.0
2023-01-17 10:00:00,33.41,33.61,33.41,33.61,62364.0,30.5279,30.7107,30.5279,30.7107,62364.0
2023-01-17 10:30:00,33.62,33.62,33.26,33.33,54266.0,30.7198,30.7198,30.3909,30.4548,54266.0
2023-01-17 11:00:00,33.32,33.38,33.18,33.28,60052.0,30.4457,30.5005,30.3178,30.4091,60052.0
2023-01-17 11:30:00,33.29,33.36,33.17,33.34,179072.0,30.4183,30.4822,30.3086,30.464,179072.0
2023-01-17 12:00:00,33.35,33.65,33.35,33.39,102451.0,30.4731,30.7472,30.4731,30.5097,102451.0
2023-01-17 12:30:00,33.38,33.51,33.37,33.41,74859.0,30.5005,30.6193,30.4914,30.5279,74859.0
2023-01-17 13:00:00,33.41,33.54,33.33,33.52,92520.0,30.5279,30.6467,30.4548,30.6284,92520.0
2023-01-17 13:30:00,33.5,33.63,33.47,33.63,61434.0,30.6102,30.7289,30.5827,30.7289,61434.0
2023-01-17 14:00:00,33.62,33.69,33.58,33.69,81676.0,30.7198,30.7838,30.6833,30.7838,81676.0
2023-01-17 14:30:00,33.69,33.76,33.69,33.76,56112.0,30.7838,30.8477,30.7838,30.8477,56112.0
2023-01-17 15:00:00,33.76,33.81,33.65,33.67,68044.0,30.8477,30.8934,30.7472,30.7655,68044.0
2023-01-17 15:30:00,33.66,33.7,33.5,33.55,280400.0,30.7564,30.7929,30.6102,30.6558,280400.0
2023-01-18 09:30:00,33.78,33.99,33.65,33.99,63514.0,30.866,31.0579,30.7472,31.0579,63514.0
2023-01-18 10:00:00,34.0,34.23,34.0,34.23,81535.0,31.067,31.2772,31.067,31.2772,81535.0
2023-01-18 10:30:00,34.24,34.26,33.81,33.9,128243.0,31.2863,31.3046,30.8934,30.9757,128243.0
2023-01-18 11:00:00,33.9,33.96,33.57,33.64,93462.0,30.9757,31.0305,30.6741,30.7381,93462.0
2023-01-18 11:30:00,33.64,33.7,33.5,33.69,63263.0,30.7381,30.7929,30.6102,30.7838,63263.0
2023-01-18 12:00:00,33.69,33.74,33.51,33.52,52452.0,30.7838,30.8295,30.6193,30.6284,52452.0
2023-01-18 12:30:00,33.5,33.57,33.33,33.36,75876.0,30.6102,30.6741,30.4548,30.4822,75876.0
2023-01-18 13:00:00,33.37,33.56,33.32,33.56,70523.0,30.4914,30.665,30.4457,30.665,70523.0
2023-01-18 13:30:00,33.55,33.69,33.53,33.59,113164.0,30.6558,30.7838,30.6376,30.6924,113164.0
2023-01-18 14:00:00,33.58,33.59,33.43,33.51,59343.0,30.6833,30.6924,30.5462,30.6193,59343.0
2023-01-18 14:30:00,33.52,33.55,33.45,33.46,60130.0,30.6284,30.6558,30.5645,30.5736,60130.0
2023-01-18 15:00:00,33.47,33.6,33.46,33.55,141372.0,30.5827,30.7015,30.5736,30.6558,141372.0
2023-01-18 15:30:00,33.55,33.57,33.44,33.56,523373.0,30.6558,30.6741,30.5553,30.665,523373.0
2023-01-19 09:30:00,33.03,33.31,32.78,33.06,163618.0,30.1807,30.4366,29.9523,30.2081,163618.0
2023-01-19 10:00:00,33.05,33.1,32.85,33.09,119209.0,30.199,30.2447,30.0162,30.2355,119209.0
2023-01-19 10:30:00,33.11,33.29,32.88,32.96,180734.0,30.2538,30.4183,30.0436,30.1167,180734.0
2023-01-19 11:00:00,32.96,32.98,32.72,32.8,122749.0,30.1167,30.135,29.8974,29.9705,122749.0
2023-01-19 11:30:00,32.79,33.03,32.76,32.84,104211.0,29.9614,30.1807,29.934,30.0071,104211.0
2023-01-19 12:00:00,32.84,32.93,32.55,32.59,73499.0,30.0071,30.0893,29.7421,29.7787,73499.0
2023-01-19 12:30:00,32.59,32.74,32.59,32.66,62979.0,29.7787,29.9157,29.7787,29.8426,62979.0
2023-01-19 13:00:00,32.68,32.76,32.6,32.69,66727.0,29.8609,29.934,29.7878,29.87,66727.0
2023-01-19 13:30:00,32.69,32.82,32.63,32.77,84239.0,29.87,29.9888,29.8152,29.9431,84239.0
2023-01-19 14:00:00,32.77,32.95,32.74,32.95,56540.0,29.9431,30.1076,29.9157,30.1076,56540.0
2023-01-19 14:30:00,32.94,33.01,32.89,32.94,62639.0,30.0985,30.1624,30.0528,30.0985,62639.0
2023-01-19 15:00:00,32.95,32.98,32.84,32.89,73426.0,30.1076,30.135,30.0071,30.0528,73426.0
2023-01-19 15:30:00,32.89,33.02,32.84,32.89,263901.0,30.0528,30.1716,30.0071,30.0528,263901.0
2023-01-20 09:30:00,33.1,33.37,32.96,33.32,138593.0,30.2447,30.4914,30.1167,30.4457,138593.0
2023-01-20 10:00:00,33.31,33.49,33.28,33.45,78393.0,30.4366,30.601,30.4091,30.5645,78393.0
2023-01-20 10:30:00,33.45,33.49,33.38,33.4,59571.0,30.5645,30.601,30.5005,30.5188,59571.0
2023-01-20 11:00:00,33.4,33.63,33.39,33.63,71119.0,30.5188,30.7289,30.5097,30.7289,71119.0
2023-01-20 11:30:00,33.64,33.7,33.53,33.62,56004.0,30.7381,30.7929,30.6376,30.7198,56004.0
2023-01-20 12:00:00,33.61,33.71,33.58,33.65,79909.0,30.7107,30.802,30.6833,30.7472,79909.0
2023-01-20 12:30:00,33.65,33.71,33.58,33.59,66749.0,30.7472,30.802,30.6833,30.6924,66749.0
2023-01-20 13:00:00,33.59,33.78,33.56,33.72,85067.0,30.6924,30.866,30.665,30.8112,85067.0
2023-01-20 13:30:00,33.71,33.85,33.57,33.8,152911.0,30.802,30.93,30.6741,30.8843,152911.0
2023-01-20 14:00:00,33.8,33.86,33.73,33.75,94675.0,30.8843,30.9391,30.8203,30.8386,94675.0
2023-01-20 14:30:00,33.75,33.85,33.74,33.85,75515.0,30.8386,30.93,30.8295,30.93,75515.0
2023-01-20 15:00:00,33.85,34.03,33.85,33.95,163480.0,30.93,31.0944,30.93,31.0213,163480.0
2023-01-20 15:30:00,33.95,33.95,33.78,33.85,509997.0,31.0213,31.0213,30.866,30.93,509997.0
2023-01-23 09:30:00,33.86,34.03,33.69,33.97,114191.0,30.9391,31.0944,30.7838,31.0396,114191.0
2023-01-23 10:00:00,33.97,34.11,33.88,34.05,95150.0,31.0396,31.1675,30.9574,31.1127,95150.0
2023-01-23 10:30:00,34.06,34.29,34.01,34.29,90267.0,31.1219,31.332,31.0762,31.332,90267.0
2023-01-23 11:00:00,34.3,34.54,34.28,34.4,60567.0,31.3412,31.5604,31.3229,31.4325,60567.0
2023-01-23 11:30:00,34.39,34.55,34.39,34.54,84367.0,31.4234,31.5696,31.4234,31.5604,84367.0
2023-01-23 12:00:00,34.54,34.57,34.37,34.44,58632.0,31.5604,31.5879,31.4051,31.4691,58632.0
2023-01-23 12:30:00,34.44,34.49,34.37,34.45,70914.0,31.4691,31.5148,31.4051,31.4782,70914.0
2023-01-23 13:00:00,34.45,34.66,34.43,34.65,57288.0,31.4782,31.6701,31.4599,31.661,57288.0
2023-01-23 13:30:00,34.65,34.67,34.55,34.59,78416.0,31.661,31.6792,31.5696,31.6061,78416.0
2023-01-23 14:00:00,34.58,34.68,34.51,34.55,76581.0,31.597,31.6884,31.533,31.5696,76581.0
2023-01-23 14:30:00,34.56,34.58,34.19,34.33,102755.0,31.5787,31.597,31.2406,31.3686,102755.0
2023-01-23 15:00:00,34.33,34.51,34.28,34.44,107677.0,31.3686,31.533,31.3229,31.4691,107677.0
2023-01-23 15:30:00,34.45,34.63,34.36,34.6,434304.0,31.4782,31.6427,31.396,31.6153,434304.0
2023-01-24 09:30:00,34.42,34.93,34.38,34.63,123017.0,31.4508,31.9168,31.4142,31.6427,123017.0
2023-01-24 10:00:00,34.64,34.81,34.49,34.52,78798.0,31.6518,31.8072,31.5148,31.5422,78798.0
2023-01-24 10:30:00,34.52,34.56,34.32,34.5,72049.0,31.5422,31.5787,31.3594,31.5239,72049.0
2023-01-24 11:00:00,34.5,34.55,34.44,34.48,59257.0,31.5239,31.5696,31.4691,31.5056,59257.0
2023-01-24 11:30:00,34.49,34.5,34.37,34.38,69306.0,31.5148,31.5239,31.4051,31.4142,69306.0
2023-01-24 12:00:00,34.38,34.63,34.32,34.63,54999.0,31.4142,31.6427,31.3594,31.6427,54999.0
2023-01-24 12:30:00,34.63,34.69,34.58,34.58,32882.0,31.6427,31.6975,31.597,31.597,32882.0
2023-01-24 13:00:00,34.58,34.65,34.52,34.56,38722.0,31.597,31.661,31.5422,31.5787,38722.0
2023-01-24 13:30:00,34.57,34.59,34.41,34.49,63168.0,31.5879,31.6061,31.4417,31.5148,63168.0
2023-01-24 14:00:00,34.48,34.49,34.34,34.39,50153.0,31.5056,31.5148,31.3777,31.4234,50153.0
2023-01-24 14:30:00,34.39,34.49,34.39,34.45,49731.0,31.4234,31.5148,31.4234,31.4782,49731.0
2023-01-24 15:00:00,34.46,34.55,34.44,34.52,127030.0,31.4873,31.5696,31.4691,31.5422,127030.0
2023-01-24 15:30:00,34.53,34.54,34.29,34.45,367107.0,31.5513,31.5604,31.332,31.4782,367107.0
2023-01-25 09:30:00,33.9,34.22,33.5,34.05,168371.0,30.9757,31.2681,30.6102,31.1127,168371.0
2023-01-25 10:00:00,34.04,34.1,33.77,33.97,107297.0,31.1036,31.1584,30.8569,31.0396,107297.0
2023-01-25 10:30:00,33.98,34.02,33.76,33.99,82885.0,31.0488,31.0853,30.8477,31.0579,82885.0
2023-01-25 11:00:00,33.98,34.17,33.93,34.15,63802.0,31.0488,31.2224,31.0031,31.2041,63802.0
2023-01-25 11:30:00,34.15,34.39,34.12,34.38,72865.0,31.2041,31.4234,31.1767,31.4142,72865.0
2023-01-25 12:00:00,34.38,34.43,34.25,34.27,52918.0,31.4142,31.4599,31.2955,31.3137,52918.0
2023-01-25 12:30:00,34.27,34.45,34.26,34.45,42548.0,31.3137,31.4782,31.3046,31.4782,42548.0
2023-01-25 13:00:00,34.44,34.6,34.42,34.57,66850.0,31.4691,31.6153,31.4508,31.5879,66850.0
2023-01-25 13:30:00,34.57,34.61,34.5,34.5,79824.0,31.5879,31.6244,31.5239,31.5239,79824.0
2023-01-25 14:00:00,34.5,34.54,34.33,34.43,178421.0,31.5239,31.5604,31.3686,31.4599,178421.0
2023-01-25 14:30:00,34.43,34.48,34.39,34.43,76803.0,31.4599,31.5056,31.4234,31.4599,76803.0
2023-01-25 15:00:00,34.43,34.51,34.34,34.44,93390.0,31.4599,31.533,31.3777,31.4691,93390.0
2023-01-25 15:30:00,34.44,34.53,34.41,34.52,372305.0,31.4691,31.5513,31.4417,31.5422,372305.0
2023-01-26 09:30:00,34.83,35.02,34.48,34.69,214397.0,31.8254,31.999,31.5056,31.6975,214397.0
2023-01-26 10:00:00,34.71,35.1,34.59,34.91,128088.0,31.7158,32.0721,31.6061,31.8985,128088.0
2023-01-26 10:30:00,34.91,35.09,34.72,34.76,129081.0,31.8985,32.063,31.7249,31.7615,129081.0
2023-01-26 11:00:00,34.75,34.93,34.68,34.69,103511.0,31.7523,31.9168,31.6884,31.6975,103511.0
2023-01-26 11:30:00,34.68,34.74,34.58,34.72,174676.0,31.6884,31.7432,31.597,31.7249,174676.0
2023-01-26 12:00:00,34.72,34.87,34.69,34.8,101346.0,31.7249,31.862,31.6975,31.798,101346.0
2023-01-26 12:30:00,34.8,34.84,34.69,34.79,255373.0,31.798,31.8346,31.6975,31.7889,255373.0
2023-01-26 13:00:00,34.79,34.91,34.61,34.9,837145.0,31.7889,31.8985,31.6244,31.8894,837145.0
2023-01-26 13:30:00,34.89,35.02,34.84,34.89,225735.0,31.8803,31.999,31.8346,31.8803,225735.0
2023-01-26 14:00:00,34.88,35.04,34.88,34.97,122191.0,31.8711,32.0173,31.8711,31.9534,122191.0
2023-01-26 14:30:00,34.96,34.99,34.91,34.98,94337.0,31.9442,31.9716,31.8985,31.9625,94337.0
2023-01-26 15:00:00,34.98,35.14,34.95,35.13,139081.0,31.9625,32.1087,31.9351,32.0996,139081.0
2023-01-26 15:30:00,35.12,35.32,35.08,35.3,328727.0,32.0904,32.2732,32.0539,32.2549,328727.0
2023-01-27 09:30:00,35.25,35.27,34.95,35.22,151359.0,32.2092,32.2275,31.9351,32.1818,151359.0
2023-01-27 10:00:00,35.21,35.55,35.18,35.46,130465.0,32.1726,32.4833,32.1452,32.4011,130465.0
2023-01-27 10:30:00,35.45,35.57,35.36,35.5,69191.0,32.3919,32.5016,32.3097,32.4376,69191.0
2023-01-27 11:00:00,35.49,35.51,35.36,35.47,47282.0,32.4285,32.4468,32.3097,32.4102,47282.0
2023-01-27 11:30:00,35.48,35.65,35.39,35.56,51375.0,32.4194,32.5747,32.3371,32.4925,51375.0
2023-01-27 12:00:00,35.55,35.75,35.5,35.73,65397.0,32.4833,32.6661,32.4376,32.6478,65397.0
2023-01-27 12:30:00,35.73,35.74,35.62,35.63,69452.0,32.6478,32.6569,32.5473,32.5564,69452.0
2023-01-27 13:00:00,35.63,35.64,35.47,35.53,61787.0,32.5564,32.5656,32.4102,32.465,61787.0
2023-01-27 13:30:00,35.54,35.55,35.47,35.54,67606.0,32.4742,32.4833,32.4102,32.4742,67606.0
2023-01-27 14:00:00,35.54,35.61,35.51,35.54,64712.0,32.4742,32.5381,32.4468,32.4742,64712.0
2023-01-27 14:30:00,35.54,35.61,35.5,35.55,97292.0,32.4742,32.5381,32.4376,32.4833,97292.0
2023-01-27 15:00:00,35.55,35.74,35.54,35.73,111366.0,32.4833,32.6569,32.4742,32.6478,111366.0
2023-01-27 15:30:00,35.73,35.76,35.43,35.43,349543.0,32.6478,32.6752,32.3737,32.3737,349543.0
2023-01-30 09:30:00,34.96,35.37,34.91,35.25,174956.0,31.9442,32.3188,31.8985,32.2092,174956.0
2023-01-30 10:00:00,35.25,35.48,35.25,35.36,98994.0,32.2092,32.4194,32.2092,32.3097,98994.0
2023-01-30 10:30:00,35.39,35.42,35.13,35.33,177505.0,32.3371,32.3645,32.0996,32.2823,177505.0
2023-01-30 11:00:00,35.33,35.52,35.26,35.29,123550.0,32.2823,32.4559,32.2183,32.2457,123550.0
2023-01-30 11:30:00,35.3,35.54,35.3,35.52,75603.0,32.2549,32.4742,32.2549,32.4559,75603.0
2023-01-30 12:00:00,35.52,35.55,35.32,35.47,102913.0,32.4559,32.4833,32.2732,32.4102,102913.0
2023-01-30 12:30:00,35.46,35.6,35.46,35.57,98375.0,32.4011,32.529,32.4011,32.5016,98375.0
2023-01-30 13:00:00,35.57,35.57,35.37,35.43,86559.0,32.5016,32.5016,32.3188,32.3737,86559.0
2023-01-30 13:30:00,35.42,35.53,35.37,35.47,113066.0,32.3645,32.465,32.3188,32.4102,113066.0
2023-01-30 14:00:00,35.48,35.58,35.46,35.51,81022.0,32.4194,32.5107,32.4011,32.4468,81022.0
2023-01-30 14:30:00,35.51,35.52,35.44,35.5,146534.0,32.4468,32.4559,32.3828,32.4376,146534.0
2023-01-30 15:00:00,35.5,35.56,35.37,35.39,102952.0,32.4376,32.4925,32.3188,32.3371,102952.0
2023-01-30 15:30:00,35.4,35.49,35.14,35.16,313399.0,32.3463,32.4285,32.1087,32.127,313399.0
2023-01-31 09:30:00,35.32,35.55,35.3,35.44,86391.0,32.2732,32.4833,32.2549,32.3828,86391.0
2023-01-31 10:00:00,35.44,35.59,35.28,35.59,75206.0,32.3828,32.5199,32.2366,32.5199,75206.0
2023-01-31 10:30:00,35.6,35.7,35.57,35.66,44509.0,32.529,32.6204,32.5016,32.5838,44509.0
2023-01-31 11:00:00,35.68,35.8,35.68,35.8,54318.0,32.6021,32.7118,32.6021,32.7118,54318.0
2023-01-31 11:30:00,35.79,35.83,35.74,35.8,33353.0,32.7026,32.7392,32.6569,32.7118,33353.0
2023-01-31 12:00:00,35.79,35.88,35.76,35.82,34011.0,32.7026,32.7849,32.6752,32.73,34011.0
2023-01-31 12:30:00,35.81,35.92,35.81,35.91,31870.0,32.7209,32.8214,32.7209,32.8123,31870.0
2023-01-31 13:00:00,35.91,35.94,35.85,35.87,56131.0,32.8123,32.8397,32.7574,32.7757,56131.0
2023-01-31 13:30:00,35.87,35.92,35.81,35.92,35759.0,32.7757,32.8214,32.7209,32.8214,35759.0
2023-01-31 14:00:00,35.92,35.99,35.89,35.97,52218.0,32.8214,32.8854,32.794,32.8671,52218.0
2023-01-31 14:30:00,35.97,36.0,35.87,35.9,79782.0,32.8671,32.8945,32.7757,32.8031,79782.0
2023-01-31 15:00:00,35.91,35.94,35.83,35.84,90043.0,32.8123,32.8397,32.7392,32.7483,90043.0
2023-01-31 15:30:00,35.84,35.99,35.83,35.97,338464.0,32.7483,32.8854,32.7392,32.8671,338464.0
2023-02-01 09:30:00,35.9,36.1,35.79,35.93,97327.0,32.8031,32.9859,32.7026,32.8305,97327.0
2023-02-01 10:00:00,35.93,35.98,35.69,35.96,68221.0,32.8305,32.8762,32.6112,32.858,68221.0
2023-02-01 10:30:00,35.97,35.99,35.81,35.84,59377.0,32.8671,32.8854,32.7209,32.7483,59377.0
2023-02-01 11:00:00,35.83,35.86,35.72,35.8,33723.0,32.7392,32.7666,32.6387,32.7118,33723.0
2023-02-01 11:30:00,35.8,35.86,35.65,35.66,78494.0,32.7118,32.7666,32.5747,32.5838,78494.0
2023-02-01 12:00:00,35.65,35.69,35.61,35.67,43565.0,32.5747,32.6112,32.5381,32.593,43565.0
2023-02-01 12:30:00,35.66,35.8,35.65,35.76,26940.0,32.5838,32.7118,32.5747,32.6752,26940.0
2023-02-01 13:00:00,35.75,35.77,35.66,35.73,31345.0,32.6661,32.6843,32.5838,32.6478,31345.0
2023-02-01 13:30:00,35.75,35.97,35.75,35.94,119549.0,32.6661,32.8671,32.6661,32.8397,119549.0
2023-02-01 14:00:00,35.94,36.17,35.73,36.11,157701.0,32.8397,33.0498,32.6478,32.995,157701.0
2023-02-01 14:30:00,36.12,36.64,35.85,36.52,125008.0,33.0041,33.4793,32.7574,33.3696,125008.0
2023-02-01 15:00:00,36.54,36.81,36.49,36.59,134074.0,33.3879,33.6346,33.3422,33.4336,134074.0
2023-02-01 15:30:00,36.59,36.75,36.35,36.46,601614.0,33.4336,33.5798,33.2143,33.3148,601614.0
2023-02-02 09:30:00,36.86,37.48,36.86,37.18,231193.0,33.6803,34.2468,33.6803,33.9727,231193.0
2023-02-02 10:00:00,37.18,37.6,37.1,37.58,98061.0,33.9727,34.3565,33.8996,34.3382,98061.0
2023-02-02 10:30:00,37.58,37.97,37.58,37.96,258345.0,34.3382,34.6946,34.3382,34.6854,258345.0
2023-02-02 11:00:00,37.95,38.03,37.81,38.0,254995.0,34.6763,34.7494,34.5484,34.722,254995.0
2023-02-02 11:30:00,38.0,38.06,37.94,38.0,103039.0,34.722,34.7768,34.6671,34.722,103039.0
2023-02-02 12:00:00,38.0,38.08,37.91,37.99,99503.0,34.722,34.7951,34.6397,34.7128,99503.0
2023-02-02 12:30:00,37.98,38.21,37.96,38.2,123724.0,34.7037,34.9139,34.6854,34.9047,123724.0
2023-02-02 13:00:00,38.2,38.25,38.04,38.15,105488.0,34.9047,34.9504,34.7585,34.859,105488.0
2023-02-02 13:30:00,38.16,38.27,38.12,38.27,70153.0,34.8682,34.9687,34.8316,34.9687,70153.0
2023-02-02 14:00:00,38.27,38.32,37.96,37.97,126134.0,34.9687,35.0144,34.6854,34.6946,126134.0
2023-02-02 14:30:00,37.97,38.05,37.49,37.53,200470.0,34.6946,34.7677,34.256,34.2925,200470.0
2023-02-02 15:00:00,37.54,37.7,37.47,37.65,166708.0,34.3017,34.4479,34.2377,34.4022,166708.0
2023-02-02 15:30:00,37.66,37.77,37.64,37.77,619347.0,34.4113,34.5118,34.393,34.5118,619347.0
2023-02-03 09:30:00,37.2,37.46,36.9,37.37,178795.0,33.991,34.2286,33.7169,34.1463,178795.0
2023-02-03 10:00:00,37.22,37.72,37.15,37.64,167095.0,34.0093,34.4661,33.9453,34.393,167095.0
2023-02-03 10:30:00,37.65,37.93,37.65,37.76,181950.0,34.4022,34.658,34.4022,34.5027,181950.0
2023-02-03 11:00:00,37.76,38.0,37.72,37.86,117066.0,34.5027,34.722,34.4661,34.5941,117066.0
2023-02-03 11:30:00,37.87,37.94,37.62,37.63,168074.0,34.6032,34.6671,34.3748,34.3839,168074.0
2023-02-03 12:00:00,37.63,37.74,37.55,37.72,88360.0,34.3839,34.4844,34.3108,34.4661,88360.0
2023-02-03 12:30:00,37.7,37.71,37.53,37.54,85023.0,34.4479,34.457,34.2925,34.3017,85023.0
2023-02-03 13:00:00,37.53,37.61,37.23,37.24,111400.0,34.2925,34.3656,34.0184,34.0275,111400.0
2023-02-03 13:30:00,37.21,37.35,37.12,37.29,92711.0,34.0001,34.128,33.9179,34.0732,92711.0
2023-02-03 14:00:00,37.28,37.36,37.23,37.36,72993.0,34.0641,34.1372,34.0184,34.1372,72993.0
2023-02-03 14:30:00,37.34,37.45,37.27,37.32,96703.0,34.1189,34.2194,34.0549,34.1006,96703.0
2023-02-03 15:00:00,37.31,37.41,37.18,37.33,114955.0,34.0915,34.1829,33.9727,34.1098,114955.0
2023-02-03 15:30:00,37.33,37.44,37.17,37.42,408777.0,34.1098,34.2103,33.9636,34.192,408777.0
2023-02-06 09:30:00,36.68,37.09,36.19,36.5,566683.0,33.5158,33.8905,33.0681,33.3514,566683.0
2023-02-06 10:00:00,36.49,36.67,35.71,35.72,453675.0,33.3422,33.5067,32.6295,32.6387,453675.0
2023-02-06 10:30:00,35.7,35.86,35.39,35.82,654497.0,32.6204,32.7666,32.3371,32.73,654497.0
2023-02-06 11:00:00,35.82,36.34,35.8,36.03,213042.0,32.73,33.2052,32.7118,32.9219,213042.0
2023-02-06 11:30:00,36.04,36.27,36.02,36.15,175267.0,32.9311,33.1412,32.9128,33.0316,175267.0
2023-02-06 12:00:00,36.16,36.31,35.99,36.31,280739.0,33.0407,33.1778,32.8854,33.1778,280739.0
2023-02-06 12:30:00,36.31,36.43,36.16,36.26,223298.0,33.1778,33.2874,33.0407,33.1321,223298.0
2023-02-06 13:00:00,36.27,36.38,36.2,36.34,235970.0,33.1412,33.2417,33.0772,33.2052,235970.0
2023-02-06 13:30:00,36.34,36.42,36.2,36.31,259360.0,33.2052,33.2783,33.0772,33.1778,259360.0
2023-02-06 14:00:00,36.32,36.42,36.19,36.19,193477.0,33.1869,33.2783,33.0681,33.0681,193477.0
2023-02-06 14:30:00,36.18,36.27,36.13,36.26,156082.0,33.059,33.1412,33.0133,33.1321,156082.0
2023-02-06 15:00:00,36.26,36.37,36.22,36.28,295228.0,33.1321,33.2326,33.0955,33.1503,295228.0
2023-02-06 15:30:00,36.28,36.33,36.05,36.3,811568.0,33.1503,33.196,32.9402,33.1686,811568.0
2023-02-07 09:30:00,35.53,35.81,34.36,35.18,587791.0,32.465,32.7209,31.396,32.1452,587791.0
2023-02-07 10:00:00,35.17,35.54,34.64,35.41,430396.0,32.1361,32.4742,31.6518,32.3554,430396.0
2023-02-07 10:30:00,35.41,35.59,35.07,35.17,320916.0,32.3554,32.5199,32.0447,32.1361,320916.0
2023-02-07 11:00:00,35.18,35.54,35.1,35.5,176452.0,32.1452,32.4742,32.0721,32.4376,176452.0
2023-02-07 11:30:00,35.5,35.9,35.5,35.63,207464.0,32.4376,32.8031,32.4376,32.5564,207464.0
2023-02-07 12:00:00,35.63,36.0,35.51,35.95,172246.0,32.5564,32.8945,32.4468,32.8488,172246.0
2023-02-07 12:30:00,35.93,36.72,35.87,36.62,276164.0,32.8305,33.5524,32.7757,33.461,276164.0
2023-02-07 13:00:00,36.64,36.69,35.75,35.76,283194.0,33.4793,33.525,32.6661,32.6752,283194.0
2023-02-07 13:30:00,35.71,36.01,35.41,36.0,222067.0,32.6295,32.9036,32.3554,32.8945,222067.0
2023-02-07 14:00:00,36.01,36.24,35.96,36.02,153732.0,32.9036,33.1138,32.858,32.9128,153732.0
2023-02-07 14:30:00,36.02,36.39,35.99,36.3,192269.0,32.9128,33.2509,32.8854,33.1686,192269.0
2023-02-07 15:00:00,36.3,36.53,36.09,36.51,277873.0,33.1686,33.3788,32.9767,33.3605,277873.0
2023-02-07 15:30:00,36.51,36.61,36.32,36.41,557054.0,33.3605,33.4519,33.1869,33.2691,557054.0
2023-02-08 09:30:00,36.2,36.22,35.55,35.88,150262.0,33.0772,33.0955,32.4833,32.7849,150262.0
2023-02-08 10:00:00,35.89,36.22,35.73,35.74,134063.0,32.794,33.0955,32.6478,32.6569,134063.0
2023-02-08 10:30:00,35.74,35.74,35.26,35.49,233626.0,32.6569,32.6569,32.2183,32.4285,233626.0
2023-02-08 11:00:00,35.48,35.74,35.34,35.58,144443.0,32.4194,32.6569,32.2914,32.5107,144443.0
2023-02-08 11:30:00,35.59,35.62,35.34,35.56,106500.0,32.5199,32.5473,32.2914,32.4925,106500.0
2023-02-08 12:00:00,35.55,35.56,35.39,35.54,101579.0,32.4833,32.4925,32.3371,32.4742,101579.0
2023-02-08 12:30:00,35.55,35.61,35.41,35.54,73261.0,32.4833,32.5381,32.3554,32.4742,73261.0
2023-02-08 13:00:00,35.55,35.74,35.54,35.69,85879.0,32.4833,32.6569,32.4742,32.6112,85879.0
2023-02-08 13:30:00,35.68,35.7,35.49,35.62,134603.0,32.6021,32.6204,32.4285,32.5473,134603.0
2023-02-08 14:00:00,35.63,35.69,35.44,35.61,144757.0,32.5564,32.6112,32.3828,32.5381,144757.0
2023-02-08 14:30:00,35.62,35.66,35.48,35.55,98738.0,32.5473,32.5838,32.4194,32.4833,98738.0
2023-02-08 15:00:00,35.56,35.57,35.35,35.41,191699.0,32.4925,32.5016,32.3006,32.3554,191699.0
2023-02-08 15:30:00,35.42,35.57,35.39,35.55,524843.0,32.3645,32.5016,32.3371,32.4833,524843.0
2023-02-09 09:30:00,35.83,35.96,35.52,35.52,141672.0,32.7392,32.858,32.4559,32.4559,141672.0
2023-02-09 10:00:00,35.53,35.54,35.21,35.21,185340.0,32.465,32.4742,32.1726,32.1726,185340.0
2023-02-09 10:30:00,35.2,35.36,35.12,35.29,96042.0,32.1635,32.3097,32.0904,32.2457,96042.0
2023-02-09 11:00:00,35.3,35.32,34.98,35.08,135804.0,32.2549,32.2732,31.9625,32.0539,135804.0
2023-02-09 11:30:00,35.07,35.07,34.77,34.84,132545.0,32.0447,32.0447,31.7706,31.8346,132545.0
2023-02-09 12:00:00,34.83,35.05,34.81,34.96,86974.0,31.8254,32.0265,31.8072,31.9442,86974.0
2023-02-09 12:30:00,34.95,34.96,34.66,34.76,95264.0,31.9351,31.9442,31.6701,31.7615,95264.0
2023-02-09 13:00:00,34.75,34.91,34.66,34.89,76058.0,31.7523,31.8985,31.6701,31.8803,76058.0
2023-02-09 13:30:00,34.88,35.04,34.82,34.85,101414.0,31.8711,32.0173,31.8163,31.8437,101414.0
2023-02-09 14:00:00,34.85,34.95,34.56,34.57,106820.0,31.8437,31.9351,31.5787,31.5879,106820.0
2023-02-09 14:30:00,34.57,34.72,34.48,34.58,93773.0,31.5879,31.7249,31.5056,31.597,93773.0
2023-02-09 15:00:00,34.59,34.59,34.3,34.3,117370.0,31.6061,31.6061,31.3412,31.3412,117370.0
2023-02-09 15:30:00,34.29,34.42,34.13,34.33,904377.0,31.332,31.4508,31.1858,31.3686,904377.0
2023-02-10 09:30:00,34.04,34.25,33.74,33.96,90096.0,31.1036,31.2955,30.8295,31.0305,90096.0
2023-02-10 10:00:00,33.95,34.14,33.68,34.1,108986.0,31.0213,31.195,30.7746,31.1584,108986.0
2023-02-10 10:30:00,34.12,34.2,33.91,34.03,79562.0,31.1767,31.2498,30.9848,31.0944,79562.0
2023-02-10 11:00:00,34.02,34.25,34.02,34.2,73950.0,31.0853,31.2955,31.0853,31.2498,73950.0
2023-02-10 11:30:00,34.2,34.36,34.16,34.19,74010.0,31.2498,31.396,31.2132,31.2406,74010.0
2023-02-10 12:00:00,34.19,34.27,34.16,34.25,49418.0,31.2406,31.3137,31.2132,31.2955,49418.0
2023-02-10 12:30:00,34.25,34.43,34.23,34.43,48538.0,31.2955,31.4599,31.2772,31.4599,48538.0
2023-02-10 13:00:00,34.44,34.57,34.38,34.56,59348.0,31.4691,31.5879,31.4142,31.5787,59348.0
2023-02-10 13:30:00,34.55,34.56,34.39,34.43,66920.0,31.5696,31.5787,31.4234,31.4599,66920.0
2023-02-10 14:00:00,34.44,34.44,34.32,34.35,38556.0,31.4691,31.4691,31.3594,31.3868,38556.0
2023-02-10 14:30:00,34.36,34.45,34.32,34.44,45504.0,31.396,31.4782,31.3594,31.4691,45504.0
2023-02-10 15:00:00,34.44,34.56,34.44,34.54,81283.0,31.4691,31.5787,31.4691,31.5604,81283.0
2023-02-10 15:30:00,34.54,34.72,34.49,34.64,358501.0,31.5604,31.7249,31.5148,31.6518,358501.0
2023-02-13 09:30:00,34.56,34.92,34.43,34.89,101798.0,31.5787,31.9077,31.4599,31.8803,101798.0
2023-02-13 10:00:00,34.9,34.93,34.74,34.86,65151.0,31.8894,31.9168,31.7432,31.8528,65151.0
2023-02-13 10:30:00,34.85,34.99,34.82,34.98,52251.0,31.8437,31.9716,31.8163,31.9625,52251.0
2023-02-13 11:00:00,34.98,35.14,34.84,35.14,80081.0,31.9625,32.1087,31.8346,32.1087,80081.0
2023-02-13 11:30:00,35.14,35.24,35.05,35.18,115813.0,32.1087,32.2001,32.0265,32.1452,115813.0
2023-02-13 12:00:00,35.17,35.17,35.03,35.09,64198.0,32.1361,32.1361,32.0082,32.063,64198.0
2023-02-13 12:30:00,35.09,35.17,35.07,35.12,43789.0,32.063,32.1361,32.0447,32.0904,43789.0
2023-02-13 13:00:00,35.13,35.21,35.11,35.16,52681.0,32.0996,32.1726,32.0813,32.127,52681.0
2023-02-13 13:30:00,35.16,35.29,35.16,35.29,137683.0,32.127,32.2457,32.127,32.2457,137683.0
2023-02-13 14:00:00,35.29,35.3,35.16,35.22,100344.0,32.2457,32.2549,32.127,32.1818,100344.0
2023-02-13 14:30:00,35.21,35.24,35.05,35.11,160921.0,32.1726,32.2001,32.0265,32.0813,160921.0
2023-02-13 15:00:00,35.11,35.12,35.01,35.09,121596.0,32.0813,32.0904,31.9899,32.063,121596.0
2023-02-13 15:30:00,35.09,35.43,35.08,35.41,587856.0,32.063,32.3737,32.0539,32.3554,587856.0
2023-02-14 09:30:00,35.31,35.61,35.01,35.59,82509.0,32.264,32.5381,31.9899,32.5199,82509.0
2023-02-14 10:00:00,35.59,35.96,35.55,35.76,75263.0,32.5199,32.858,32.4833,32.6752,75263.0
2023-02-14 10:30:00,35.76,35.78,35.11,35.27,110697.0,32.6752,32.6935,32.0813,32.2275,110697.0
2023-02-14 11:00:00,35.26,35.44,35.19,35.2,55911.0,32.2183,32.3828,32.1544,32.1635,55911.0
2023-02-14 11:30:00,35.2,35.2,35.02,35.14,49444.0,32.1635,32.1635,31.999,32.1087,49444.0
2023-02-14 12:00:00,35.13,35.26,35.1,35.23,50073.0,32.0996,32.2183,32.0721,32.1909,50073.0
2023-02-14 12:30:00,35.23,35.31,35.16,35.27,54698.0,32.1909,32.264,32.127,32.2275,54698.0
2023-02-14 13:00:00,35.27,35.57,35.27,35.51,47959.0,32.2275,32.5016,32.2275,32.4468,47959.0
2023-02-14 13:30:00,35.5,35.51,35.34,35.36,52171.0,32.4376,32.4468,32.2914,32.3097,52171.0
2023-02-14 14:00:00,35.36,35.44,35.23,35.39,77292.0,32.3097,32.3828,32.1909,32.3371,77292.0
2023-02-14 14:30:00,35.39,35.53,35.39,35.48,63686.0,32.3371,32.465,32.3371,32.4194,63686.0
2023-02-14 15:00:00,35.48,35.51,35.3,35.41,104205.0,32.4194,32.4468,32.2549,32.3554,104205.0
2023-02-14 15:30:00,35.4,35.43,35.29,35.36,384047.0,32.3463,32.3737,32.2457,32.3097,384047.0
2023-02-15 09:30:00,35.04,35.19,34.91,34.98,80123.0,32.0173,32.1544,31.8985,31.9625,80123.0
2023-02-15 10:00:00,34.98,35.16,34.92,35.04,96754.0,31.9625,32.127,31.9077,32.0173,96754.0
2023-02-15 10:30:00,35.01,35.16,34.98,35.08,78024.0,31.9899,32.127,31.9625,32.0539,78024.0
2023-02-15 11:00:00,35.07,35.27,35.06,35.26,66840.0,32.0447,32.2275,32.0356,32.2183,66840.0
2023-02-15 11:30:00,35.27,35.38,35.19,35.32,45912.0,32.2275,32.328,32.1544,32.2732,45912.0
2023-02-15 12:00:00,35.33,35.34,35.09,35.14,65917.0,32.2823,32.2914,32.063,32.1087,65917.0
2023-02-15 12:30:00,35.16,35.29,35.13,35.27,73188.0,32.127,32.2457,32.0996,32.2275,73188.0
2023-02-15 13:00:00,35.28,35.31,35.22,35.29,48920.0,32.2366,32.264,32.1818,32.2457,48920.0
2023-02-15 13:30:00,35.29,35.45,35.28,35.42,71550.0,32.2457,32.3919,32.2366,32.3645,71550.0
2023-02-15 14:00:00,35.41,35.43,35.34,35.4,72148.0,32.3554,32.3737,32.2914,32.3463,72148.0
2023-02-15 14:30:00,35.4,35.42,35.28,35.3,83052.0,32.3463,32.3645,32.2366,32.2549,83052.0
2023-02-15 15:00:00,35.3,35.36,35.27,35.3,77834.0,32.2549,32.3097,32.2275,32.2549,77834.0
2023-02-15 15:30:00,35.3,35.46,35.29,35.45,365100.0,32.2549,32.4011,32.2457,32.3919,365100.0
2023-02-16 09:30:00,34.84,34.9,34.6,34.79,95617.0,31.8346,31.8894,31.6153,31.7889,95617.0
2023-02-16 10:00:00,34.79,35.06,34.74,35.05,83416.0,31.7889,32.0356,31.7432,32.0265,83416.0
2023-02-16 10:30:00,35.06,35.18,35.06,35.11,45511.0,32.0356,32.1452,32.0356,32.0813,45511.0
2023-02-16 11:00:00,35.12,35.27,35.11,35.19,64231.0,32.0904,32.2275,32.0813,32.1544,64231.0
2023-02-16 11:30:00,35.2,35.27,35.14,35.16,52921.0,32.1635,32.2275,32.1087,32.127,52921.0
2023-02-16 12:00:00,35.16,35.28,35.14,35.26,66341.0,32.127,32.2366,32.1087,32.2183,66341.0
2023-02-16 12:30:00,35.26,35.33,35.24,35.28,67029.0,32.2183,32.2823,32.2001,32.2366,67029.0
2023-02-16 13:00:00,35.29,35.33,35.03,35.03,111851.0,32.2457,32.2823,32.0082,32.0082,111851.0
2023-02-16 13:30:00,35.02,35.12,34.99,35.12,103255.0,31.999,32.0904,31.9716,32.0904,103255.0
2023-02-16 14:00:00,35.13,35.25,35.13,35.2,99485.0,32.0996,32.2092,32.0996,32.1635,99485.0
2023-02-16 14:30:00,35.2,35.23,35.14,35.19,89119.0,32.1635,32.1909,32.1087,32.1544,89119.0
2023-02-16 15:00:00,35.18,35.21,34.86,34.87,167677.0,32.1452,32.1726,31.8528,31.862,167677.0
2023-02-16 15:30:00,34.84,34.9,34.69,34.83,558702.0,31.8346,31.8894,31.6975,31.8254,558702.0
2023-02-17 09:30:00,35.16,35.19,34.47,34.53,315949.0,32.127,32.1544,31.4965,31.5513,315949.0
2023-02-17 10:00:00,34.54,34.94,34.53,34.84,122885.0,31.5604,31.9259,31.5513,31.8346,122885.0
2023-02-17 10:30:00,34.83,34.98,34.78,34.8,178609.0,31.8254,31.9625,31.7797,31.798,178609.0
2023-02-17 11:00:00,34.8,34.86,34.67,34.75,157564.0,31.798,31.8528,31.6792,31.7523,157564.0
2023-02-17 11:30:00,34.75,34.8,34.65,34.78,109014.0,31.7523,31.798,31.661,31.7797,109014.0
2023-02-17 12:00:00,34.78,34.93,34.77,34.8,116428.0,31.7797,31.9168,31.7706,31.798,116428.0
2023-02-17 12:30:00,34.79,34.83,34.66,34.7,85526.0,31.7889,31.8254,31.6701,31.7066,85526.0
2023-02-17 13:00:00,34.7,34.83,34.69,34.75,56489.0,31.7066,31.8254,31.6975,31.7523,56489.0
2023-02-17 13:30:00,34.75,34.96,34.74,34.91,104291.0,31.7523,31.9442,31.7432,31.8985,104291.0
2023-02-17 14:00:00,34.91,35.02,34.89,34.97,89493.0,31.8985,31.999,31.8803,31.9534,89493.0
2023-02-17 14:30:00,34.98,35.09,34.96,35.07,74320.0,31.9625,32.063,31.9442,32.0447,74320.0
2023-02-17 15:00:00,35.09,35.18,35.05,35.07,129853.0,32.063,32.1452,32.0265,32.0447,129853.0
2023-02-17 15:30:00,35.07,35.21,35.02,35.05,372008.0,32.0447,32.1726,31.999,32.0265,372008.0
2023-02-21 09:30:00,34.4,34.5,34.22,34.27,168634.0,31.7325,31.8248,31.5665,31.6126,168634.0
2023-02-21 10:00:00,34.27,34.33,34.01,34.07,103451.0,31.6126,31.668,31.3728,31.4281,103451.0
2023-02-21 10:30:00,34.06,34.28,34.05,34.1,113496.0,31.4189,31.6218,31.4097,31.4558,113496.0
2023-02-21 11:00:00,34.11,34.24,34.11,34.2,66939.0,31.465,31.5849,31.465,31.548,66939.0
2023-02-21 11:30:00,34.2,34.34,34.1,34.13,95646.0,31.548,31.6772,31.4558,31.4835,95646.0
2023-02-21 12:00:00,34.12,34.16,34.05,34.08,71077.0,31.4743,31.5112,31.4097,31.4374,71077.0
2023-02-21 12:30:00,34.09,34.18,34.04,34.18,60152.0,31.4466,31.5296,31.4005,31.5296,60152.0
2023-02-21 13:00:00,34.18,34.18,33.93,33.98,65697.0,31.5296,31.5296,31.299,31.3451,65697.0
2023-02-21 13:30:00,33.98,34.04,33.95,33.99,58655.0,31.3451,31.4005,31.3174,31.3543,58655.0
2023-02-21 14:00:00,34.0,34.01,33.92,33.97,59401.0,31.3636,31.3728,31.2898,31.3359,59401.0
2023-02-21 14:30:00,33.97,34.07,33.97,34.0,65151.0,31.3359,31.4281,31.3359,31.3636,65151.0
2023-02-21 15:00:00,34.01,34.08,33.92,34.01,109220.0,31.3728,31.4374,31.2898,31.3728,109220.0
2023-02-21 15:30:00,34.01,34.15,33.97,34.07,595781.0,31.3728,31.5019,31.3359,31.4281,595781.0
2023-02-22 09:30:00,34.06,34.55,34.06,34.37,105643.0,31.4189,31.8709,31.4189,31.7049,105643.0
2023-02-22 10:00:00,34.36,34.37,34.12,34.18,91086.0,31.6956,31.7049,31.4743,31.5296,91086.0
2023-02-22 10:30:00,34.17,34.37,34.04,34.37,55294.0,31.5204,31.7049,31.4005,31.7049,55294.0
2023-02-22 11:00:00,34.37,34.42,34.33,34.39,59891.0,31.7049,31.751,31.668,31.7233,59891.0
2023-02-22 11:30:00,34.4,34.54,34.4,34.51,125208.0,31.7325,31.8617,31.7325,31.834,125208.0
2023-02-22 12:00:00,34.51,34.52,34.41,34.51,51198.0,31.834,31.8432,31.7418,31.834,51198.0
2023-02-22 12:30:00,34.51,34.65,34.48,34.64,81113.0,31.834,31.9632,31.8063,31.9539,81113.0
2023-02-22 13:00:00,34.64,34.67,34.54,34.67,82409.0,31.9539,31.9816,31.8617,31.9816,82409.0
2023-02-22 13:30:00,34.67,34.7,34.6,34.66,54124.0,31.9816,32.0093,31.917,31.9724,54124.0
2023-02-22 14:00:00,34.65,34.7,34.38,34.47,120510.0,31.9632,32.0093,31.7141,31.7971,120510.0
2023-02-22 14:30:00,34.45,34.47,34.24,34.26,90063.0,31.7787,31.7971,31.5849,31.6034,90063.0
2023-02-22 15:00:00,34.26,34.35,34.22,34.29,109741.0,31.6034,31.6864,31.5665,31.6311,109741.0
2023-02-22 15:30:00,34.29,34.44,34.21,34.42,455823.0,31.6311,31.7694,31.5573,31.751,455823.0
2023-02-23 09:30:00,34.66,35.22,34.61,34.63,354697.0,31.9724,32.489,31.9263,31.9447,354697.0
2023-02-23 10:00:00,34.65,34.7,34.37,34.61,145019.0,31.9632,32.0093,31.7049,31.9263,145019.0
2023-02-23 10:30:00,34.6,34.62,34.34,34.45,71456.0,31.917,31.9355,31.6772,31.7787,71456.0
2023-02-23 11:00:00,34.46,34.56,34.34,34.39,66468.0,31.7879,31.8801,31.6772,31.7233,66468.0
2023-02-23 11:30:00,34.4,34.44,34.21,34.22,75604.0,31.7325,31.7694,31.5573,31.5665,75604.0
2023-02-23 12:00:00,34.22,34.31,34.13,34.3,93295.0,31.5665,31.6495,31.4835,31.6403,93295.0
2023-02-23 12:30:00,34.3,34.44,34.29,34.39,67556.0,31.6403,31.7694,31.6311,31.7233,67556.0
2023-02-23 13:00:00,34.38,34.44,34.29,34.37,79152.0,31.7141,31.7694,31.6311,31.7049,79152.0
2023-02-23 13:30:00,34.36,34.51,34.32,34.45,55707.0,31.6956,31.834,31.6587,31.7787,55707.0
2023-02-23 14:00:00,34.46,34.74,34.41,34.73,126040.0,31.7879,32.0462,31.7418,32.037,126040.0
2023-02-23 14:30:00,34.74,34.84,34.72,34.73,81390.0,32.0462,32.1384,32.0277,32.037,81390.0
2023-02-23 15:00:00,34.74,34.91,34.74,34.91,88451.0,32.0462,32.203,32.0462,32.203,88451.0
2023-02-23 15:30:00,34.91,34.96,34.73,34.85,537038.0,32.203,32.2491,32.037,32.1476,537038.0
2023-02-24 09:30:00,34.15,34.43,34.11,34.35,213625.0,31.5019,31.7602,31.465,31.6864,213625.0
2023-02-24 10:00:00,34.34,34.51,34.27,34.45,75136.0,31.6772,31.834,31.6126,31.7787,75136.0
2023-02-24 10:30:00,34.45,34.45,34.28,34.34,85189.0,31.7787,31.7787,31.6218,31.6772,85189.0
2023-02-24 11:00:00,34.34,34.48,34.31,34.45,79792.0,31.6772,31.8063,31.6495,31.7787,79792.0
2023-02-24 11:30:00,34.45,34.61,34.36,34.59,55906.0,31.7787,31.9263,31.6956,31.9078,55906.0
2023-02-24 12:00:00,34.6,34.63,34.53,34.59,70897.0,31.917,31.9447,31.8525,31.9078,70897.0
2023-02-24 12:30:00,34.58,34.64,34.41,34.48,116660.0,31.8986,31.9539,31.7418,31.8063,116660.0
2023-02-24 13:00:00,34.48,34.56,34.45,34.53,50143.0,31.8063,31.8801,31.7787,31.8525,50143.0
2023-02-24 13:30:00,34.5,34.61,34.48,34.59,42201.0,31.8248,31.9263,31.8063,31.9078,42201.0
2023-02-24 14:00:00,34.59,34.69,34.52,34.67,88121.0,31.9078,32.0001,31.8432,31.9816,88121.0
2023-02-24 14:30:00,34.68,34.75,34.61,34.71,78735.0,31.9908,32.0554,31.9263,32.0185,78735.0
2023-02-24 15:00:00,34.71,34.78,34.68,34.73,103724.0,32.0185,32.0831,31.9908,32.037,103724.0
2023-02-24 15:30:00,34.73,34.76,34.51,34.7,371505.0,32.037,32.0646,31.834,32.0093,371505.0
2023-02-27 09:30:00,35.18,35.35,34.88,35.01,117489.0,32.4521,32.6089,32.1753,32.2952,117489.0
2023-02-27 10:00:00,35.02,35.17,34.95,35.0,223480.0,32.3045,32.4428,32.2399,32.286,223480.0
2023-02-27 10:30:00,35.0,35.06,34.79,34.83,78912.0,32.286,32.3414,32.0923,32.1292,78912.0
2023-02-27 11:00:00,34.84,34.99,34.83,34.93,311705.0,32.1384,32.2768,32.1292,32.2214,311705.0
2023-02-27 11:30:00,34.93,34.94,34.75,34.77,328853.0,32.2214,32.2307,32.0554,32.0738,328853.0
2023-02-27 12:00:00,34.78,34.79,34.5,34.61,851589.0,32.0831,32.0923,31.8248,31.9263,851589.0
2023-02-27 12:30:00,34.61,34.67,34.45,34.52,190595.0,31.9263,31.9816,31.7787,31.8432,190595.0
2023-02-27 13:00:00,34.52,34.53,34.42,34.45,152319.0,31.8432,31.8525,31.751,31.7787,152319.0
2023-02-27 13:30:00,34.45,34.47,34.3,34.45,262203.0,31.7787,31.7971,31.6403,31.7787,262203.0
2023-02-27 14:00:00,34.45,34.48,34.36,34.41,175376.0,31.7787,31.8063,31.6956,31.7418,175376.0
2023-02-27 14:30:00,34.39,34.43,34.3,34.32,210575.0,31.7233,31.7602,31.6403,31.6587,210575.0
2023-02-27 15:00:00,34.32,34.35,33.99,34.18,256005.0,31.6587,31.6864,31.3543,31.5296,256005.0
2023-02-27 15:30:00,34.18,34.51,34.1,34.51,1261386.0,31.5296,31.834,31.4558,31.834,1261386.0
2023-02-28 09:30:00,34.52,34.67,34.29,34.29,134160.0,31.8432,31.9816,31.6311,31.6311,134160.0
2023-02-28 10:00:00,34.29,34.48,34.23,34.41,296139.0,31.6311,31.8063,31.5757,31.7418,296139.0
2023-02-28 10:30:00,34.41,34.9,34.4,34.88,1138415.0,31.7418,32.1938,31.7325,32.1753,1138415.0
2023-02-28 11:00:00,34.88,35.0,34.81,34.91,784214.0,32.1753,32.286,32.1107,32.203,784214.0
2023-02-28 11:30:00,34.91,34.96,34.44,34.52,377843.0,32.203,32.2491,31.7694,31.8432,377843.0
2023-02-28 12:00:00,34.53,34.58,34.45,34.51,119733.0,31.8525,31.8986,31.7787,31.834,119733.0
2023-02-28 12:30:00,34.51,34.6,34.48,34.58,109790.0,31.834,31.917,31.8063,31.8986,109790.0
2023-02-28 13:00:00,34.58,34.61,34.5,34.57,63280.0,31.8986,31.9263,31.8248,31.8894,63280.0
2023-02-28 13:30:00,34.57,34.6,34.51,34.55,69813.0,31.8894,31.917,31.834,31.8709,69813.0
2023-02-28 14:00:00,34.56,34.6,34.49,34.57,120132.0,31.8801,31.917,31.8156,31.8894,120132.0
2023-02-28 14:30:00,34.56,34.62,34.53,34.56,82069.0,31.8801,31.9355,31.8525,31.8801,82069.0
2023-02-28 15:00:00,34.55,34.55,34.42,34.46,167998.0,31.8709,31.8709,31.751,31.7879,167998.0
2023-02-28 15:30:00,34.46,34.5,34.39,34.41,853014.0,31.7879,31.8248,31.7233,31.7418,853014.0
2023-03-01 09:30:00,34.24,34.4,34.09,34.22,108018.0,31.5849,31.7325,31.4466,31.5665,108018.0
2023-03-01 10:00:00,34.23,34.36,34.14,34.25,635869.0,31.5757,31.6956,31.4927,31.5942,635869.0
2023-03-01 10:30:00,34.25,34.38,34.15,34.31,135285.0,31.5942,31.7141,31.5019,31.6495,135285.0
2023-03-01 11:00:00,34.3,34.44,34.14,34.24,664082.0,31.6403,31.7694,31.4927,31.5849,664082.0
2023-03-01 11:30:00,34.24,34.32,34.18,34.27,244303.0,31.5849,31.6587,31.5296,31.6126,244303.0
2023-03-01 12:00:00,34.27,34.48,34.21,34.44,135018.0,31.6126,31.8063,31.5573,31.7694,135018.0
2023-03-01 12:30:00,34.45,34.53,34.34,34.46,134752.0,31.7787,31.8525,31.6772,31.7879,134752.0
2023-03-01 13:00:00,34.47,34.47,34.32,34.33,50542.0,31.7971,31.7971,31.6587,31.668,50542.0
2023-03-01 13:30:00,34.32,34.35,34.21,34.25,47658.0,31.6587,31.6864,31.5573,31.5942,47658.0
2023-03-01 14:00:00,34.25,34.25,34.12,34.14,55972.0,31.5942,31.5942,31.4743,31.4927,55972.0
2023-03-01 14:30:00,34.14,34.18,34.1,34.17,43885.0,31.4927,31.5296,31.4558,31.5204,43885.0
2023-03-01 15:00:00,34.16,34.24,34.15,34.19,88568.0,31.5112,31.5849,31.5019,31.5388,88568.0
2023-03-01 15:30:00,34.19,34.45,34.18,34.43,840439.0,31.5388,31.7787,31.5296,31.7602,840439.0
2023-03-02 09:30:00,34.06,34.23,33.87,34.08,1163578.0,31.4189,31.5757,31.2436,31.4374,1163578.0
2023-03-02 10:00:00,34.09,34.18,33.88,34.14,464428.0,31.4466,31.5296,31.2529,31.4927,464428.0
2023-03-02 10:30:00,34.15,34.26,34.07,34.1,177151.0,31.5019,31.6034,31.4281,31.4558,177151.0
2023-03-02 11:00:00,34.11,34.19,34.06,34.09,119883.0,31.465,31.5388,31.4189,31.4466,119883.0
2023-03-02 11:30:00,34.1,34.14,34.05,34.08,118743.0,31.4558,31.4927,31.4097,31.4374,118743.0
2023-03-02 12:00:00,34.09,34.16,34.04,34.13,244352.0,31.4466,31.5112,31.4005,31.4835,244352.0
2023-03-02 12:30:00,34.14,34.2,34.11,34.15,111893.0,31.4927,31.548,31.465,31.5019,111893.0
2023-03-02 13:00:00,34.15,34.31,34.12,34.18,108323.0,31.5019,31.6495,31.4743,31.5296,108323.0
2023-03-02 13:30:00,34.18,34.28,34.11,34.27,188502.0,31.5296,31.6218,31.465,31.6126,188502.0
2023-03-02 14:00:00,34.28,34.43,34.28,34.39,103698.0,31.6218,31.7602,31.6218,31.7233,103698.0
2023-03-02 14:30:00,34.4,34.43,34.27,34.3,157543.0,31.7325,31.7602,31.6126,31.6403,157543.0
2023-03-02 15:00:00,34.29,34.51,34.28,34.48,330311.0,31.6311,31.834,31.6218,31.8063,330311.0
2023-03-02 15:30:00,34.48,34.61,34.42,34.48,444559.0,31.8063,31.9263,31.751,31.8063,444559.0
2023-03-03 09:30:00,34.87,34.95,34.67,34.87,94823.0,32.1661,32.2399,31.9816,32.1661,94823.0
2023-03-03 10:00:00,34.88,34.97,34.61,34.95,134828.0,32.1753,32.2583,31.9263,32.2399,134828.0
2023-03-03 10:30:00,34.96,34.99,34.87,34.94,81285.0,32.2491,32.2768,32.1661,32.2307,81285.0
2023-03-03 11:00:00,34.94,35.0,34.86,34.94,94091.0,32.2307,32.286,32.1569,32.2307,94091.0
2023-03-03 11:30:00,34.95,35.07,34.94,35.06,66617.0,32.2399,32.3506,32.2307,32.3414,66617.0
2023-03-03 12:00:00,35.06,35.19,35.03,35.19,68275.0,32.3414,32.4613,32.3137,32.4613,68275.0
2023-03-03 12:30:00,35.19,35.32,35.15,35.3,75480.0,32.4613,32.5812,32.4244,32.5628,75480.0
2023-03-03 13:00:00,35.3,35.38,35.25,35.27,93327.0,32.5628,32.6365,32.5166,32.5351,93327.0
2023-03-03 13:30:00,35.28,35.35,35.27,35.34,101052.0,32.5443,32.6089,32.5351,32.5997,101052.0
2023-03-03 14:00:00,35.34,35.5,35.28,35.45,151502.0,32.5997,32.7472,32.5443,32.7011,151502.0
2023-03-03 14:30:00,35.45,35.54,35.35,35.4,209529.0,32.7011,32.7841,32.6089,32.655,209529.0
2023-03-03 15:00:00,35.41,35.49,35.39,35.48,119591.0,32.6642,32.738,32.6458,32.7288,119591.0
2023-03-03 15:30:00,35.48,35.58,35.35,35.53,677825.0,32.7288,32.821,32.6089,32.7749,677825.0
2023-03-06 09:30:00,35.66,35.8,35.3,35.33,267851.0,32.8948,33.024,32.5628,32.5904,267851.0
2023-03-06 10:00:00,35.34,35.48,35.29,35.45,124371.0,32.5997,32.7288,32.5535,32.7011,124371.0
2023-03-06 10:30:00,35.45,35.63,35.36,35.47,182009.0,32.7011,32.8672,32.6181,32.7196,182009.0
2023-03-06 11:00:00,35.47,35.51,35.4,35.44,172953.0,32.7196,32.7565,32.655,32.6919,172953.0
2023-03-06 11:30:00,35.44,35.47,35.31,35.34,158775.0,32.6919,32.7196,32.572,32.5997,158775.0
2023-03-06 12:00:00,35.35,35.44,35.33,35.37,132517.0,32.6089,32.6919,32.5904,32.6273,132517.0
2023-03-06 12:30:00,35.37,35.39,35.05,35.14,125481.0,32.6273,32.6458,32.3321,32.4152,125481.0
2023-03-06 13:00:00,35.13,35.16,35.01,35.05,137531.0,32.4059,32.4336,32.2952,32.3321,137531.0
2023-03-06 13:30:00,35.05,35.1,34.99,35.02,89556.0,32.3321,32.3783,32.2768,32.3045,89556.0
2023-03-06 14:00:00,35.02,35.11,34.99,35.02,102360.0,32.3045,32.3875,32.2768,32.3045,102360.0
2023-03-06 14:30:00,35.02,35.09,35.0,35.09,104384.0,32.3045,32.369,32.286,32.369,104384.0
2023-03-06 15:00:00,35.09,35.1,34.98,35.01,193202.0,32.369,32.3783,32.2676,32.2952,193202.0
2023-03-06 15:30:00,35.01,35.25,34.98,35.21,510521.0,32.2952,32.5166,32.2676,32.4797,510521.0
2023-03-07 09:30:00,35.22,35.25,35.04,35.22,100590.0,32.489,32.5166,32.3229,32.489,100590.0
2023-03-07 10:00:00,35.21,35.22,34.56,34.72,257289.0,32.4797,32.489,31.8801,32.0277,257289.0
2023-03-07 10:30:00,34.7,34.96,34.54,34.56,83296.0,32.0093,32.2491,31.8617,31.8801,83296.0
2023-03-07 11:00:00,34.52,34.73,34.44,34.45,97740.0,31.8432,32.037,31.7694,31.7787,97740.0
2023-03-07 11:30:00,34.46,34.61,34.42,34.46,145681.0,31.7879,31.9263,31.751,31.7879,145681.0
2023-03-07 12:00:00,34.45,34.74,34.39,34.63,103178.0,31.7787,32.0462,31.7233,31.9447,103178.0
2023-03-07 12:30:00,34.62,34.63,34.49,34.55,114636.0,31.9355,31.9447,31.8156,31.8709,114636.0
2023-03-07 13:00:00,34.55,34.56,34.41,34.5,282221.0,31.8709,31.8801,31.7418,31.8248,282221.0
2023-03-07 13:30:00,34.49,34.51,34.27,34.33,455034.0,31.8156,31.834,31.6126,31.668,455034.0
2023-03-07 14:00:00,34.32,34.38,34.28,34.3,172806.0,31.6587,31.7141,31.6218,31.6403,172806.0
2023-03-07 14:30:00,34.3,34.34,34.14,34.19,308855.0,31.6403,31.6772,31.4927,31.5388,308855.0
2023-03-07 15:00:00,34.19,34.25,34.14,34.16,179276.0,31.5388,31.5942,31.4927,31.5112,179276.0
2023-03-07 15:30:00,34.17,34.23,34.07,34.07,627476.0,31.5204,31.5757,31.4281,31.4281,627476.0
2023-03-08 09:30:00,34.19,34.19,33.76,34.14,99276.0,31.5388,31.5388,31.1422,31.4927,99276.0
2023-03-08 10:00:00,34.16,34.3,33.9,34.18,196936.0,31.5112,31.6403,31.2713,31.5296,196936.0
2023-03-08 10:30:00,34.18,34.35,34.14,34.3,170570.0,31.5296,31.6864,31.4927,31.6403,170570.0
2023-03-08 11:00:00,34.3,34.54,34.29,34.5,88375.0,31.6403,31.8617,31.6311,31.8248,88375.0
2023-03-08 11:30:00,34.5,34.74,34.43,34.72,103517.0,31.8248,32.0462,31.7602,32.0277,103517.0
2023-03-08 12:00:00,34.73,34.86,34.65,34.68,455381.0,32.037,32.1569,31.9632,31.9908,455381.0
2023-03-08 12:30:00,34.69,34.91,34.65,34.84,270753.0,32.0001,32.203,31.9632,32.1384,270753.0
2023-03-08 13:00:00,34.84,34.88,34.69,34.75,449996.0,32.1384,32.1753,32.0001,32.0554,449996.0
2023-03-08 13:30:00,34.75,34.78,34.48,34.59,371036.0,32.0554,32.0831,31.8063,31.9078,371036.0
2023-03-08 14:00:00,34.59,34.64,34.57,34.61,91806.0,31.9078,31.9539,31.8894,31.9263,91806.0
2023-03-08 14:30:00,34.62,34.63,34.55,34.59,120575.0,31.9355,31.9447,31.8709,31.9078,120575.0
2023-03-08 15:00:00,34.59,34.62,34.51,34.58,124327.0,31.9078,31.9355,31.834,31.8986,124327.0
2023-03-08 15:30:00,34.57,34.78,34.57,34.64,396592.0,31.8894,32.0831,31.8894,31.9539,396592.0
2023-03-09 09:30:00,34.68,34.8,34.53,34.62,121111.0,31.9908,32.1015,31.8525,31.9355,121111.0
2023-03-09 10:00:00,34.63,34.7,34.44,34.55,66239.0,31.9447,32.0093,31.7694,31.8709,66239.0
2023-03-09 10:30:00,34.58,34.74,34.53,34.54,45235.0,31.8986,32.0462,31.8525,31.8617,45235.0
2023-03-09 11:00:00,34.54,34.56,34.27,34.29,76891.0,31.8617,31.8801,31.6126,31.6311,76891.0
2023-03-09 11:30:00,34.3,34.31,34.16,34.17,67464.0,31.6403,31.6495,31.5112,31.5204,67464.0
2023-03-09 12:00:00,34.18,34.19,34.03,34.14,68401.0,31.5296,31.5388,31.3912,31.4927,68401.0
2023-03-09 12:30:00,34.14,34.16,33.97,34.05,113944.0,31.4927,31.5112,31.3359,31.4097,113944.0
2023-03-09 13:00:00,34.05,34.11,33.91,33.97,599302.0,31.4097,31.465,31.2805,31.3359,599302.0
2023-03-09 13:30:00,33.97,33.99,33.67,33.77,609665.0,31.3359,31.3543,31.0591,31.1514,609665.0
2023-03-09 14:00:00,33.77,33.81,33.55,33.74,269543.0,31.1514,31.1883,30.9485,31.1237,269543.0
2023-03-09 14:30:00,33.74,33.74,33.45,33.46,137134.0,31.1237,31.1237,30.8562,30.8654,137134.0
2023-03-09 15:00:00,33.46,33.54,33.1,33.2,128677.0,30.8654,30.9392,30.5333,30.6256,128677.0
2023-03-09 15:30:00,33.2,33.32,33.1,33.16,798398.0,30.6256,30.7363,30.5333,30.5887,798398.0
2023-03-10 09:30:00,32.74,32.75,31.1,31.35,650176.0,30.2013,30.2105,28.6884,28.919,650176.0
2023-03-10 10:00:00,31.34,31.66,31.15,31.34,421926.0,28.9098,29.205,28.7346,28.9098,421926.0
2023-03-10 10:30:00,31.34,31.56,31.02,31.52,333965.0,28.9098,29.1128,28.6146,29.0759,333965.0
2023-03-10 11:00:00,31.5,31.74,31.37,31.73,271209.0,29.0574,29.2788,28.9375,29.2696,271209.0
2023-03-10 11:30:00,31.74,31.79,31.11,31.18,217684.0,29.2788,29.3249,28.6977,28.7622,217684.0
2023-03-10 12:00:00,31.17,31.21,30.67,30.75,342739.0,28.753,28.7899,28.2918,28.3656,342739.0
2023-03-10 12:30:00,30.76,30.84,30.41,30.45,251986.0,28.3748,28.4486,28.0519,28.0888,251986.0
2023-03-10 13:00:00,30.45,30.54,30.15,30.2,241772.0,28.0888,28.1719,27.8121,27.8582,241772.0
2023-03-10 13:30:00,30.19,30.29,30.13,30.24,191927.0,27.849,27.9412,27.7936,27.8951,191927.0
2023-03-10 14:00:00,30.24,30.55,30.24,30.34,231384.0,27.8951,28.1811,27.8951,27.9874,231384.0
2023-03-10 14:30:00,30.35,30.78,30.35,30.63,176407.0,27.9966,28.3932,27.9966,28.2549,176407.0
2023-03-10 15:00:00,30.63,30.66,30.29,30.49,249933.0,28.2549,28.2825,27.9412,28.1257,249933.0
2023-03-10 15:30:00,30.49,30.49,30.12,30.29,1026722.0,28.1257,28.1257,27.7844,27.9412,1026722.0
2023-03-13 09:30:00,29.35,29.39,28.47,29.09,573035.0,27.0741,27.111,26.2624,26.8343,573035.0
2023-03-13 10:00:00,29.09,29.22,28.8,28.96,393485.0,26.8343,26.9542,26.5668,26.7144,393485.0
2023-03-13 10:30:00,28.98,29.58,28.91,29.55,339504.0,26.7328,27.2863,26.6682,27.2586,339504.0
2023-03-13 11:00:00,29.57,30.2,29.48,30.14,392265.0,27.2771,27.8582,27.194,27.8029,392265.0
2023-03-13 11:30:00,30.13,30.14,29.71,29.92,228518.0,27.7936,27.8029,27.4062,27.5999,228518.0
2023-03-13 12:00:00,29.93,30.1,29.73,29.83,161378.0,27.6092,27.766,27.4247,27.5169,161378.0
2023-03-13 12:30:00,29.83,29.96,29.61,29.66,160923.0,27.5169,27.6368,27.314,27.3601,160923.0
2023-03-13 13:00:00,29.67,29.96,29.53,29.82,252142.0,27.3693,27.6368,27.2402,27.5077,252142.0
2023-03-13 13:30:00,29.82,30.2,29.74,30.18,184202.0,27.5077,27.8582,27.4339,27.8398,184202.0
2023-03-13 14:00:00,30.2,30.44,30.13,30.41,232006.0,27.8582,28.0796,27.7936,28.0519,232006.0
2023-03-13 14:30:00,30.43,30.57,30.35,30.47,183366.0,28.0704,28.1995,27.9966,28.1073,183366.0
2023-03-13 15:00:00,30.47,30.51,30.13,30.21,264064.0,28.1073,28.1442,27.7936,27.8674,264064.0
2023-03-13 15:30:00,30.21,30.42,30.07,30.07,869117.0,27.8674,28.0612,27.7383,27.7383,869117.0
2023-03-14 09:30:00,31.08,31.42,30.77,31.0,328644.0,28.67,28.9836,28.384,28.5962,328644.0
2023-03-14 10:00:00,31.02,31.2,30.84,31.19,155780.0,28.6146,28.7807,28.4486,28.7715,155780.0
2023-03-14 10:30:00,31.18,31.32,31.02,31.04,198540.0,28.7622,28.8914,28.6146,28.6331,198540.0
2023-03-14 11:00:00,31.04,31.42,31.01,31.26,161015.0,28.6331,28.9836,28.6054,28.836,161015.0
2023-03-14 11:30:00,31.27,31.28,31.06,31.13,98070.0,28.8452,28.8545,28.6515,28.7161,98070.0
2023-03-14 12:00:00,31.13,31.18,30.94,30.94,111049.0,28.7161,28.7622,28.5408,28.5408,111049.0
2023-03-14 12:30:00,30.94,30.97,30.65,30.68,171881.0,28.5408,28.5685,28.2733,28.301,171881.0
2023-03-14 13:00:00,30.69,30.69,30.26,30.65,204313.0,28.3102,28.3102,27.9136,28.2733,204313.0
2023-03-14 13:30:00,30.64,30.71,30.5,30.51,202921.0,28.2641,28.3287,28.135,28.1442,202921.0
2023-03-14 14:00:00,30.53,30.57,30.21,30.39,455326.0,28.1626,28.1995,27.8674,28.0335,455326.0
2023-03-14 14:30:00,30.39,30.46,30.17,30.19,199616.0,28.0335,28.0981,27.8305,27.849,199616.0
2023-03-14 15:00:00,30.2,30.24,29.96,30.01,254391.0,27.8582,27.8951,27.6368,27.683,254391.0
2023-03-14 15:30:00,30.01,30.31,29.98,30.28,768805.0,27.683,27.9597,27.6553,27.932,768805.0
2023-03-15 09:30:00,29.33,29.7,29.17,29.25,295449.0,27.0557,27.397,26.9081,26.9819,295449.0
2023-03-15 10:00:00,29.24,29.84,29.23,29.66,161908.0,26.9727,27.5261,26.9634,27.3601,161908.0
2023-03-15 10:30:00,29.65,29.84,29.46,29.83,143814.0,27.3509,27.5261,27.1756,27.5169,143814.0
2023-03-15 11:00:00,29.85,30.11,29.82,30.0,223835.0,27.5354,27.7752,27.5077,27.6737,223835.0
2023-03-15 11:30:00,30.0,30.39,29.99,30.24,262202.0,27.6737,28.0335,27.6645,27.8951,262202.0
2023-03-15 12:00:00,30.25,30.38,29.98,30.15,248714.0,27.9043,28.0243,27.6553,27.8121,248714.0
2023-03-15 12:30:00,30.15,30.25,30.02,30.05,165030.0,27.8121,27.9043,27.6922,27.7198,165030.0
2023-03-15 13:00:00,30.05,30.38,30.01,30.36,350490.0,27.7198,28.0243,27.683,28.0058,350490.0
2023-03-15 13:30:00,30.35,30.38,30.07,30.25,180822.0,27.9966,28.0243,27.7383,27.9043,180822.0
2023-03-15 14:00:00,30.24,30.44,30.03,30.3,206922.0,27.8951,28.0796,27.7014,27.9505,206922.0
2023-03-15 14:30:00,30.31,30.47,30.23,30.4,216267.0,27.9597,28.1073,27.8859,28.0427,216267.0
2023-03-15 15:00:00,30.41,30.52,30.27,30.5,155872.0,28.0519,28.1534,27.9228,28.135,155872.0
2023-03-15 15:30:00,30.48,30.63,30.36,30.63,739783.0,28.1165,28.2549,28.0058,28.2549,739783.0
2023-03-16 09:30:00,30.22,30.47,30.0,30.36,182708.0,27.8767,28.1073,27.6737,28.0058,182708.0
2023-03-16 10:00:00,30.35,30.42,30.01,30.11,275535.0,27.9966,28.0612,27.683,27.7752,275535.0
2023-03-16 10:30:00,30.12,30.79,30.07,30.63,110441.0,27.7844,28.4025,27.7383,28.2549,110441.0
2023-03-16 11:00:00,30.64,30.98,30.52,30.91,244818.0,28.2641,28.5777,28.1534,28.5132,244818.0
2023-03-16 11:30:00,30.92,31.02,30.8,30.96,131890.0,28.5224,28.6146,28.4117,28.5593,131890.0
2023-03-16 12:00:00,30.96,30.99,30.75,30.86,85892.0,28.5593,28.587,28.3656,28.467,85892.0
2023-03-16 12:30:00,30.87,31.06,30.79,31.05,96292.0,28.4763,28.6515,28.4025,28.6423,96292.0
2023-03-16 13:00:00,31.05,31.22,30.82,30.93,131738.0,28.6423,28.7991,28.4301,28.5316,131738.0
2023-03-16 13:30:00,30.93,30.95,30.79,30.9,138810.0,28.5316,28.5501,28.4025,28.5039,138810.0
2023-03-16 14:00:00,30.88,30.9,30.75,30.8,144487.0,28.4855,28.5039,28.3656,28.4117,144487.0
2023-03-16 14:30:00,30.8,30.83,30.64,30.65,184412.0,28.4117,28.4394,28.2641,28.2733,184412.0
2023-03-16 15:00:00,30.65,30.87,30.6,30.85,124169.0,28.2733,28.4763,28.2272,28.4578,124169.0
2023-03-16 15:30:00,30.84,30.93,30.8,30.84,561106.0,28.4486,28.5316,28.4117,28.4486,561106.0
2023-03-17 09:30:00,30.36,30.65,30.2,30.42,261986.0,28.0058,28.2733,27.8582,28.0612,261986.0
2023-03-17 10:00:00,30.42,30.55,29.92,30.0,142289.0,28.0612,28.1811,27.5999,27.6737,142289.0
2023-03-17 10:30:00,30.01,30.06,29.6,29.74,118380.0,27.683,27.7291,27.3047,27.4339,118380.0
2023-03-17 11:00:00,29.73,29.93,29.59,29.82,168367.0,27.4247,27.6092,27.2955,27.5077,168367.0
2023-03-17 11:30:00,29.82,29.89,29.65,29.79,81305.0,27.5077,27.5723,27.3509,27.48,81305.0
2023-03-17 12:00:00,29.8,30.11,29.8,30.11,89037.0,27.4892,27.7752,27.4892,27.7752,89037.0
2023-03-17 12:30:00,30.11,30.17,29.94,30.0,75106.0,27.7752,27.8305,27.6184,27.6737,75106.0
2023-03-17 13:00:00,30.0,30.18,29.98,30.13,69312.0,27.6737,27.8398,27.6553,27.7936,69312.0
2023-03-17 13:30:00,30.12,30.27,30.1,30.25,76286.0,27.7844,27.9228,27.766,27.9043,76286.0
2023-03-17 14:00:00,30.26,30.31,30.08,30.12,98870.0,27.9136,27.9597,27.7475,27.7844,98870.0
2023-03-17 14:30:00,30.11,30.44,30.1,30.33,252773.0,27.7752,28.0796,27.766,27.9781,252773.0
2023-03-17 15:00:00,30.33,30.48,30.27,30.48,108590.0,27.9781,28.1165,27.9228,28.1165,108590.0
2023-03-17 15:30:00,30.48,30.49,30.19,30.42,661633.0,28.1165,28.1257,27.849,28.0612,661633.0
2023-03-20 09:30:00,30.66,30.98,30.6,30.69,170489.0,28.2825,28.5777,28.2272,28.3102,170489.0
2023-03-20 10:00:00,30.69,30.79,30.28,30.51,180751.0,28.3102,28.4025,27.932,28.1442,180751.0
2023-03-20 10:30:00,30.52,30.7,30.38,30.52,140874.0,28.1534,28.3194,28.0243,28.1534,140874.0
2023-03-20 11:00:00,30.52,30.64,30.5,30.62,111707.0,28.1534,28.2641,28.135,28.2457,111707.0
2023-03-20 11:30:00,30.63,30.66,30.41,30.49,100314.0,28.2549,28.2825,28.0519,28.1257,100314.0
2023-03-20 12:00:00,30.48,30.53,30.22,30.27,114617.0,28.1165,28.1626,27.8767,27.9228,114617.0
2023-03-20 12:30:00,30.28,30.49,30.26,30.45,87059.0,27.932,28.1257,27.9136,28.0888,87059.0
2023-03-20 13:00:00,30.45,30.63,30.44,30.5,86767.0,28.0888,28.2549,28.0796,28.135,86767.0
2023-03-20 13:30:00,30.49,30.56,30.22,30.27,100717.0,28.1257,28.1903,27.8767,27.9228,100717.0
2023-03-20 14:00:00,30.27,30.49,30.22,30.46,197451.0,27.9228,28.1257,27.8767,28.0981,197451.0
2023-03-20 14:30:00,30.46,30.48,30.22,30.25,243997.0,28.0981,28.1165,27.8767,27.9043,243997.0
2023-03-20 15:00:00,30.24,30.37,30.22,30.37,125062.0,27.8951,28.015,27.8767,28.015,125062.0
2023-03-20 15:30:00,30.37,30.43,30.27,30.29,477927.0,28.015,28.0704,27.9228,27.9412,477927.0
2023-03-21 09:30:00,31.05,31.58,30.9,31.54,259959.0,28.6423,29.1312,28.5039,29.0943,259959.0
2023-03-21 10:00:00,31.55,31.56,31.25,31.3,115473.0,29.1035,29.1128,28.8268,28.8729,115473.0
2023-03-21 10:30:00,31.31,31.56,31.28,31.36,63455.0,28.8821,29.1128,28.8545,28.9283,63455.0
2023-03-21 11:00:00,31.37,31.72,31.37,31.66,62014.0,28.9375,29.2604,28.9375,29.205,62014.0
2023-03-21 11:30:00,31.67,31.73,31.52,31.58,101586.0,29.2142,29.2696,29.0759,29.1312,101586.0
2023-03-21 12:00:00,31.58,31.74,31.57,31.69,57806.0,29.1312,29.2788,29.122,29.2327,57806.0
2023-03-21 12:30:00,31.7,31.72,31.59,31.62,54900.0,29.2419,29.2604,29.1404,29.1681,54900.0
2023-03-21 13:00:00,31.62,31.75,31.56,31.69,71474.0,29.1681,29.288,29.1128,29.2327,71474.0
2023-03-21 13:30:00,31.69,31.73,31.57,31.58,67079.0,29.2327,29.2696,29.122,29.1312,67079.0
2023-03-21 14:00:00,31.58,31.65,31.55,31.59,52167.0,29.1312,29.1958,29.1035,29.1404,52167.0
2023-03-21 14:30:00,31.6,31.66,31.56,31.62,68662.0,29.1497,29.205,29.1128,29.1681,68662.0
2023-03-21 15:00:00,31.61,31.74,31.61,31.68,58972.0,29.1589,29.2788,29.1589,29.2235,58972.0
2023-03-21 15:30:00,31.68,31.77,31.57,31.71,427082.0,29.2235,29.3065,29.122,29.2511,427082.0
2023-03-22 09:30:00,31.72,31.74,31.42,31.68,79496.0,29.2604,29.2788,28.9836,29.2235,79496.0
2023-03-22 10:00:00,31.69,31.92,31.64,31.92,69567.0,29.2327,29.4448,29.1866,29.4448,69567.0
2023-03-22 10:30:00,31.92,31.98,31.86,31.93,69460.0,29.4448,29.5002,29.3895,29.4541,69460.0
2023-03-22 11:00:00,31.92,31.93,31.57,31.59,68105.0,29.4448,29.4541,29.122,29.1404,68105.0
2023-03-22 11:30:00,31.59,31.65,31.48,31.49,61690.0,29.1404,29.1958,29.039,29.0482,61690.0
2023-03-22 12:00:00,31.49,31.55,31.43,31.54,51308.0,29.0482,29.1035,28.9928,29.0943,51308.0
2023-03-22 12:30:00,31.53,31.54,31.48,31.5,37472.0,29.0851,29.0943,29.039,29.0574,37472.0
2023-03-22 13:00:00,31.51,31.51,31.45,31.48,42239.0,29.0666,29.0666,29.0113,29.039,42239.0
2023-03-22 13:30:00,31.48,31.48,31.31,31.47,52207.0,29.039,29.039,28.8821,29.0297,52207.0
2023-03-22 14:00:00,31.48,31.85,31.48,31.61,174380.0,29.039,29.3803,29.039,29.1589,174380.0
2023-03-22 14:30:00,31.61,31.9,31.24,31.43,117624.0,29.1589,29.4264,28.8176,28.9928,117624.0
2023-03-22 15:00:00,31.39,31.51,31.08,31.48,311630.0,28.9559,29.0666,28.67,29.039,311630.0
2023-03-22 15:30:00,31.48,31.51,30.71,30.72,547067.0,29.039,29.0666,28.3287,28.3379,547067.0
2023-03-23 09:30:00,31.03,31.24,30.88,31.24,127685.0,28.6239,28.8176,28.4855,28.8176,127685.0
2023-03-23 10:00:00,31.26,31.43,31.19,31.3,71500.0,28.836,28.9928,28.7715,28.8729,71500.0
2023-03-23 10:30:00,31.3,31.54,31.23,31.49,91784.0,28.8729,29.0943,28.8083,29.0482,91784.0
2023-03-23 11:00:00,31.49,31.62,31.37,31.38,85238.0,29.0482,29.1681,28.9375,28.9467,85238.0
2023-03-23 11:30:00,31.38,31.46,31.31,31.38,83863.0,28.9467,29.0205,28.8821,28.9467,83863.0
2023-03-23 12:00:00,31.39,31.45,31.23,31.32,83971.0,28.9559,29.0113,28.8083,28.8914,83971.0
2023-03-23 12:30:00,31.33,31.34,31.1,31.17,72191.0,28.9006,28.9098,28.6884,28.753,72191.0
2023-03-23 13:00:00,31.16,31.24,31.0,31.06,101142.0,28.7438,28.8176,28.5962,28.6515,101142.0
2023-03-23 13:30:00,31.05,31.11,30.89,30.9,97195.0,28.6423,28.6977,28.4947,28.5039,97195.0
2023-03-23 14:00:00,30.91,30.97,30.62,30.62,108832.0,28.5132,28.5685,28.2457,28.2457,108832.0
2023-03-23 14:30:00,30.62,30.71,30.36,30.51,258664.0,28.2457,28.3287,28.0058,28.1442,258664.0
2023-03-23 15:00:00,30.52,30.83,30.32,30.46,201045.0,28.1534,28.4394,27.9689,28.0981,201045.0
2023-03-23 15:30:00,30.45,30.72,30.4,30.6,345100.0,28.0888,28.3379,28.0427,28.2272,345100.0
2023-03-24 09:30:00,30.19,30.25,29.54,29.8,171833.0,27.849,27.9043,27.2494,27.4892,171833.0
2023-03-24 10:00:00,29.8,30.0,29.57,29.97,187118.0,27.4892,27.6737,27.2771,27.6461,187118.0
2023-03-24 10:30:00,29.99,30.0,29.62,29.66,106227.0,27.6645,27.6737,27.3232,27.3601,106227.0
2023-03-24 11:00:00,29.65,29.69,29.41,29.52,153169.0,27.3509,27.3878,27.1295,27.2309,153169.0
2023-03-24 11:30:00,29.52,29.87,29.43,29.87,95156.0,27.2309,27.5538,27.1479,27.5538,95156.0
2023-03-24 12:00:00,29.89,29.98,29.66,29.78,84064.0,27.5723,27.6553,27.3601,27.4708,84064.0
2023-03-24 12:30:00,29.79,30.01,29.75,29.95,337444.0,27.48,27.683,27.4431,27.6276,337444.0
2023-03-24 13:00:00,29.95,30.0,29.81,29.92,111497.0,27.6276,27.6737,27.4985,27.5999,111497.0
2023-03-24 13:30:00,29.93,30.18,29.91,30.09,128399.0,27.6092,27.8398,27.5907,27.7567,128399.0
2023-03-24 14:00:00,30.11,30.26,30.07,30.18,59234.0,27.7752,27.9136,27.7383,27.8398,59234.0
2023-03-24 14:30:00,30.21,30.34,30.2,30.27,71219.0,27.8674,27.9874,27.8582,27.9228,71219.0
2023-03-24 15:00:00,30.27,30.48,30.2,30.46,130985.0,27.9228,28.1165,27.8582,28.0981,130985.0
2023-03-24 15:30:00,30.47,30.49,30.27,30.41,393736.0,28.1073,28.1257,27.9228,28.0519,393736.0
2023-03-27 09:30:00,30.95,31.0,30.4,30.5,95166.0,28.5501,28.5962,28.0427,28.135,95166.0
2023-03-27 10:00:00,30.53,30.65,30.42,30.49,101450.0,28.1626,28.2733,28.0612,28.1257,101450.0
2023-03-27 10:30:00,30.5,30.53,30.36,30.37,119615.0,28.135,28.1626,28.0058,28.015,119615.0
2023-03-27 11:00:00,30.37,30.46,30.29,30.4,90266.0,28.015,28.0981,27.9412,28.0427,90266.0
2023-03-27 11:30:00,30.41,30.52,30.31,30.52,151603.0,28.0519,28.1534,27.9597,28.1534,151603.0
2023-03-27 12:00:00,30.52,30.74,30.52,30.73,67443.0,28.1534,28.3563,28.1534,28.3471,67443.0
2023-03-27 12:30:00,30.74,30.81,30.67,30.79,39186.0,28.3563,28.4209,28.2918,28.4025,39186.0
2023-03-27 13:00:00,30.79,30.81,30.65,30.71,78082.0,28.4025,28.4209,28.2733,28.3287,78082.0
2023-03-27 13:30:00,30.71,30.84,30.68,30.73,108052.0,28.3287,28.4486,28.301,28.3471,108052.0
2023-03-27 14:00:00,30.73,30.8,30.7,30.76,59072.0,28.3471,28.4117,28.3194,28.3748,59072.0
2023-03-27 14:30:00,30.76,30.86,30.75,30.85,76975.0,28.3748,28.467,28.3656,28.4578,76975.0
2023-03-27 15:00:00,30.86,30.93,30.74,30.79,92050.0,28.467,28.5316,28.3563,28.4025,92050.0
2023-03-27 15:30:00,30.79,30.8,30.5,30.5,362168.0,28.4025,28.4117,28.135,28.135,362168.0
2023-03-28 09:30:00,30.48,30.71,30.44,30.47,93157.0,28.1165,28.3287,28.0796,28.1073,93157.0
2023-03-28 10:00:00,30.46,30.54,30.32,30.38,161905.0,28.0981,28.1719,27.9689,28.0243,161905.0
2023-03-28 10:30:00,30.39,30.4,30.18,30.22,69750.0,28.0335,28.0427,27.8398,27.8767,69750.0
2023-03-28 11:00:00,30.22,30.33,30.22,30.27,60947.0,27.8767,27.9781,27.8767,27.9228,60947.0
2023-03-28 11:30:00,30.27,30.36,30.26,30.32,58987.0,27.9228,28.0058,27.9136,27.9689,58987.0
2023-03-28 12:00:00,30.33,30.34,30.25,30.29,40186.0,27.9781,27.9874,27.9043,27.9412,40186.0
2023-03-28 12:30:00,30.28,30.32,30.25,30.29,38253.0,27.932,27.9689,27.9043,27.9412,38253.0
2023-03-28 13:00:00,30.3,30.31,30.17,30.18,57225.0,27.9505,27.9597,27.8305,27.8398,57225.0
2023-03-28 13:30:00,30.18,30.2,30.06,30.08,73255.0,27.8398,27.8582,27.7291,27.7475,73255.0
2023-03-28 14:00:00,30.07,30.23,30.06,30.21,46543.0,27.7383,27.8859,27.7291,27.8674,46543.0
2023-03-28 14:30:00,30.21,30.33,30.19,30.32,58799.0,27.8674,27.9781,27.849,27.9689,58799.0
2023-03-28 15:00:00,30.32,30.38,30.31,30.33,80185.0,27.9689,28.0243,27.9597,27.9781,80185.0
2023-03-28 15:30:00,30.33,30.51,30.29,30.47,313840.0,27.9781,28.1442,27.9412,28.1073,313840.0
2023-03-29 09:30:00,30.7,30.94,30.46,30.5,140810.0,28.3194,28.5408,28.0981,28.135,140810.0
2023-03-29 10:00:00,30.51,30.56,30.29,30.32,137341.0,28.1442,28.1903,27.9412,27.9689,137341.0
2023-03-29 10:30:00,30.33,30.41,30.06,30.08,124839.0,27.9781,28.0519,27.7291,27.7475,124839.0
2023-03-29 11:00:00,30.08,30.29,30.07,30.25,141206.0,27.7475,27.9412,27.7383,27.9043,141206.0
2023-03-29 11:30:00,30.25,30.37,30.23,30.33,83301.0,27.9043,28.015,27.8859,27.9781,83301.0
2023-03-29 12:00:00,30.33,30.36,30.22,30.27,108732.0,27.9781,28.0058,27.8767,27.9228,108732.0
2023-03-29 12:30:00,30.27,30.29,30.15,30.17,83378.0,27.9228,27.9412,27.8121,27.8305,83378.0
2023-03-29 13:00:00,30.17,30.39,30.13,30.39,63783.0,27.8305,28.0335,27.7936,28.0335,63783.0
2023-03-29 13:30:00,30.38,30.38,30.26,30.27,76409.0,28.0243,28.0243,27.9136,27.9228,76409.0
2023-03-29 14:00:00,30.27,30.35,30.24,30.3,70251.0,27.9228,27.9966,27.8951,27.9505,70251.0
2023-03-29 14:30:00,30.3,30.44,30.3,30.42,72292.0,27.9505,28.0796,27.9505,28.0612,72292.0
2023-03-29 15:00:00,30.41,30.48,30.31,30.43,172530.0,28.0519,28.1165,27.9597,28.0704,172530.0
2023-03-29 15:30:00,30.42,30.7,30.39,30.64,512919.0,28.0612,28.3194,28.0335,28.2641,512919.0
2023-03-30 09:30:00,31.04,31.04,30.74,30.89,56016.0,28.6331,28.6331,28.3563,28.4947,56016.0
2023-03-30 10:00:00,30.9,30.94,30.65,30.75,58534.0,28.5039,28.5408,28.2733,28.3656,58534.0
2023-03-30 10:30:00,30.76,30.8,30.66,30.66,91045.0,28.3748,28.4117,28.2825,28.2825,91045.0
2023-03-30 11:00:00,30.68,30.72,30.56,30.59,79154.0,28.301,28.3379,28.1903,28.218,79154.0
2023-03-30 11:30:00,30.59,30.6,30.43,30.43,72950.0,28.218,28.2272,28.0704,28.0704,72950.0
2023-03-30 12:00:00,30.43,30.46,30.35,30.37,81205.0,28.0704,28.0981,27.9966,28.015,81205.0
2023-03-30 12:30:00,30.36,30.37,30.2,30.29,44667.0,28.0058,28.015,27.8582,27.9412,44667.0
2023-03-30 13:00:00,30.28,30.33,30.23,30.26,143467.0,27.932,27.9781,27.8859,27.9136,143467.0
2023-03-30 13:30:00,30.25,30.31,30.18,30.3,60871.0,27.9043,27.9597,27.8398,27.9505,60871.0
2023-03-30 14:00:00,30.3,30.34,30.26,30.3,79901.0,27.9505,27.9874,27.9136,27.9505,79901.0
2023-03-30 14:30:00,30.3,30.34,30.24,30.28,88096.0,27.9505,27.9874,27.8951,27.932,88096.0
2023-03-30 15:00:00,30.28,30.32,30.24,30.3,103221.0,27.932,27.9689,27.8951,27.9505,103221.0
2023-03-30 15:30:00,30.3,30.36,30.22,30.25,344947.0,27.9505,28.0058,27.8767,27.9043,344947.0
2023-03-31 09:30:00,30.58,30.71,30.43,30.44,133077.0,28.2088,28.3287,28.0704,28.0796,133077.0
2023-03-31 10:00:00,30.44,30.89,30.42,30.79,125260.0,28.0796,28.4947,28.0612,28.4025,125260.0
2023-03-31 10:30:00,30.8,30.81,30.6,30.7,103824.0,28.4117,28.4209,28.2272,28.3194,103824.0
2023-03-31 11:00:00,30.69,30.92,30.68,30.91,81405.0,28.3102,28.5224,28.301,28.5132,81405.0
2023-03-31 11:30:00,30.91,31.0,30.84,30.92,76300.0,28.5132,28.5962,28.4486,28.5224,76300.0
2023-03-31 12:00:00,30.92,31.01,30.9,30.93,101647.0,28.5224,28.6054,28.5039,28.5316,101647.0
2023-03-31 12:30:00,30.92,30.92,30.69,30.71,85232.0,28.5224,28.5224,28.3102,28.3287,85232.0
2023-03-31 13:00:00,30.72,30.8,30.66,30.76,97681.0,28.3379,28.4117,28.2825,28.3748,97681.0
2023-03-31 13:30:00,30.75,30.76,30.68,30.73,86131.0,28.3656,28.3748,28.301,28.3471,86131.0
2023-03-31 14:00:00,30.73,30.82,30.72,30.77,87333.0,28.3471,28.4301,28.3379,28.384,87333.0
2023-03-31 14:30:00,30.77,30.78,30.72,30.77,71947.0,28.384,28.3932,28.3379,28.384,71947.0
2023-03-31 15:00:00,30.77,30.9,30.75,30.86,142323.0,28.384,28.5039,28.3656,28.467,142323.0
2023-03-31 15:30:00,30.86,31.1,30.77,31.06,494994.0,28.467,28.6884,28.384,28.6515,494994.0
2023-04-03 09:30:00,30.82,30.96,30.53,30.68,155639.0,28.4301,28.5593,28.1626,28.301,155639.0
2023-04-03 10:00:00,30.69,30.86,30.67,30.86,62213.0,28.3102,28.467,28.2918,28.467,62213.0
2023-04-03 10:30:00,30.86,30.88,30.09,30.1,134015.0,28.467,28.4855,27.7567,27.766,134015.0
2023-04-03 11:00:00,30.11,30.27,30.07,30.25,169881.0,27.7752,27.9228,27.7383,27.9043,169881.0
2023-04-03 11:30:00,30.25,30.37,30.17,30.37,89994.0,27.9043,28.015,27.8305,28.015,89994.0
2023-04-03 12:00:00,30.39,30.44,30.31,30.31,110448.0,28.0335,28.0796,27.9597,27.9597,110448.0
2023-04-03 12:30:00,30.31,30.41,30.31,30.33,36109.0,27.9597,28.0519,27.9597,27.9781,36109.0
2023-04-03 13:00:00,30.33,30.33,30.23,30.24,41243.0,27.9781,27.9781,27.8859,27.8951,41243.0
2023-04-03 13:30:00,30.24,30.27,30.13,30.19,54472.0,27.8951,27.9228,27.7936,27.849,54472.0
2023-04-03 14:00:00,30.2,30.27,30.12,30.15,143979.0,27.8582,27.9228,27.7844,27.8121,143979.0
2023-04-03 14:30:00,30.15,30.32,30.15,30.3,81230.0,27.8121,27.9689,27.8121,27.9505,81230.0
2023-04-03 15:00:00,30.3,30.35,30.27,30.35,66590.0,27.9505,27.9966,27.9228,27.9966,66590.0
2023-04-03 15:30:00,30.35,30.47,29.09,30.46,370525.0,27.9966,28.1073,26.8343,28.0981,370525.0
2023-04-04 09:30:00,30.85,30.89,30.18,30.2,155093.0,28.4578,28.4947,27.8398,27.8582,155093.0
2023-04-04 10:00:00,30.21,30.43,29.78,29.85,163744.0,27.8674,28.0704,27.4708,27.5354,163744.0
2023-04-04 10:30:00,29.87,29.9,29.52,29.54,177255.0,27.5538,27.5815,27.2309,27.2494,177255.0
2023-04-04 11:00:00,29.52,29.62,29.45,29.62,101215.0,27.2309,27.3232,27.1664,27.3232,101215.0
2023-04-04 11:30:00,29.61,29.71,29.58,29.62,149194.0,27.314,27.4062,27.2863,27.3232,149194.0
2023-04-04 12:00:00,29.62,29.69,29.37,29.45,152496.0,27.3232,27.3878,27.0926,27.1664,152496.0
2023-04-04 12:30:00,29.45,29.47,29.35,29.38,198215.0,27.1664,27.1848,27.0741,27.1018,198215.0
2023-04-04 13:00:00,29.37,29.56,29.33,29.55,77686.0,27.0926,27.2678,27.0557,27.2586,77686.0
2023-04-04 13:30:00,29.55,29.58,29.49,29.51,67790.0,27.2586,27.2863,27.2033,27.2217,67790.0
2023-04-04 14:00:00,29.5,29.55,29.37,29.38,52219.0,27.2125,27.2586,27.0926,27.1018,52219.0
2023-04-04 14:30:00,29.38,29.5,29.34,29.48,68211.0,27.1018,27.2125,27.0649,27.194,68211.0
2023-04-04 15:00:00,29.47,29.5,29.39,29.46,204327.0,27.1848,27.2125,27.111,27.1756,204327.0
2023-04-04 15:30:00,29.47,29.56,29.24,29.29,1012099.0,27.1848,27.2678,26.9727,27.0188,1012099.0
2023-04-05 09:30:00,29.0,29.14,28.84,29.13,143506.0,26.7513,26.8804,26.6037,26.8712,143506.0
2023-04-05 10:00:00,29.13,29.15,28.83,29.01,153502.0,26.8712,26.8896,26.5945,26.7605,153502.0
2023-04-05 10:30:00,29.0,29.13,28.64,28.67,124005.0,26.7513,26.8712,26.4192,26.4469,124005.0
2023-04-05 11:00:00,28.66,28.9,28.65,28.86,94613.0,26.4376,26.659,26.4284,26.6221,94613.0
2023-04-05 11:30:00,28.87,28.98,28.85,28.89,72107.0,26.6314,26.7328,26.6129,26.6498,72107.0
2023-04-05 12:00:00,28.9,28.91,28.72,28.84,180958.0,26.659,26.6682,26.493,26.6037,180958.0
2023-04-05 12:30:00,28.83,28.84,28.7,28.82,125971.0,26.5945,26.6037,26.4745,26.5852,125971.0
2023-04-05 13:00:00,28.82,28.95,28.79,28.87,160574.0,26.5852,26.7051,26.5576,26.6314,160574.0
2023-04-05 13:30:00,28.87,28.95,28.84,28.94,70285.0,26.6314,26.7051,26.6037,26.6959,70285.0
2023-04-05 14:00:00,28.94,29.08,28.94,28.99,122111.0,26.6959,26.8251,26.6959,26.742,122111.0
2023-04-05 14:30:00,28.99,29.15,28.97,29.12,171268.0,26.742,26.8896,26.7236,26.862,171268.0
2023-04-05 15:00:00,29.12,29.12,29.03,29.1,128189.0,26.862,26.862,26.7789,26.8435,128189.0
2023-04-05 15:30:00,29.1,29.24,29.09,29.19,506757.0,26.8435,26.9727,26.8343,26.9265,506757.0
2023-04-06 09:30:00,29.2,29.21,28.84,29.03,160025.0,26.9358,26.945,26.6037,26.7789,160025.0
2023-04-06 10:00:00,29.03,29.36,29.03,29.23,172111.0,26.7789,27.0834,26.7789,26.9634,172111.0
2023-04-06 10:30:00,29.22,29.34,29.07,29.12,90998.0,26.9542,27.0649,26.8158,26.862,90998.0
2023-04-06 11:00:00,29.12,29.25,29.1,29.14,87270.0,26.862,26.9819,26.8435,26.8804,87270.0
2023-04-06 11:30:00,29.13,29.21,29.1,29.21,57977.0,26.8712,26.945,26.8435,26.945,57977.0
2023-04-06 12:00:00,29.21,29.32,29.2,29.27,77149.0,26.945,27.0465,26.9358,27.0003,77149.0
2023-04-06 12:30:00,29.27,29.4,29.26,29.27,107840.0,27.0003,27.1203,26.9911,27.0003,107840.0
2023-04-06 13:00:00,29.27,29.33,29.23,29.28,56171.0,27.0003,27.0557,26.9634,27.0096,56171.0
2023-04-06 13:30:00,29.29,29.31,29.17,29.18,77194.0,27.0188,27.0372,26.9081,26.9173,77194.0
2023-04-06 14:00:00,29.17,29.21,29.15,29.2,57668.0,26.9081,26.945,26.8896,26.9358,57668.0
2023-04-06 14:30:00,29.2,29.23,29.15,29.15,66393.0,26.9358,26.9634,26.8896,26.8896,66393.0
2023-04-06 15:00:00,29.16,29.21,29.15,29.21,68942.0,26.8989,26.945,26.8896,26.945,68942.0
2023-04-06 15:30:00,29.21,29.22,29.13,29.22,346137.0,26.945,26.9542,26.8712,26.9542,346137.0
2023-04-10 09:30:00,28.92,29.48,28.92,29.37,76130.0,26.6775,27.194,26.6775,27.0926,76130.0
2023-04-10 10:00:00,29.38,29.45,29.29,29.4,89617.0,27.1018,27.1664,27.0188,27.1203,89617.0
2023-04-10 10:30:00,29.41,29.55,29.37,29.44,76338.0,27.1295,27.2586,27.0926,27.1572,76338.0
2023-04-10 11:00:00,29.45,29.56,29.43,29.53,95453.0,27.1664,27.2678,27.1479,27.2402,95453.0
2023-04-10 11:30:00,29.53,29.55,29.25,29.26,44848.0,27.2402,27.2586,26.9819,26.9911,44848.0
2023-04-10 12:00:00,29.24,29.26,29.14,29.21,49088.0,26.9727,26.9911,26.8804,26.945,49088.0
2023-04-10 12:30:00,29.22,29.4,29.22,29.4,46441.0,26.9542,27.1203,26.9542,27.1203,46441.0
2023-04-10 13:00:00,29.41,29.5,29.4,29.48,40710.0,27.1295,27.2125,27.1203,27.194,40710.0
2023-04-10 13:30:00,29.48,29.53,29.45,29.46,40105.0,27.194,27.2402,27.1664,27.1756,40105.0
2023-04-10 14:00:00,29.47,29.54,29.44,29.48,33742.0,27.1848,27.2494,27.1572,27.194,33742.0
2023-04-10 14:30:00,29.47,29.58,29.46,29.58,41373.0,27.1848,27.2863,27.1756,27.2863,41373.0
2023-04-10 15:00:00,29.58,29.64,29.54,29.55,55520.0,27.2863,27.3416,27.2494,27.2586,55520.0
2023-04-10 15:30:00,29.56,29.69,29.55,29.59,271143.0,27.2678,27.3878,27.2586,27.2955,271143.0
2023-04-11 09:30:00,29.8,30.03,29.75,29.88,81413.0,27.4892,27.7014,27.4431,27.563,81413.0
2023-04-11 10:00:00,29.88,30.16,29.85,30.11,146550.0,27.563,27.8213,27.5354,27.7752,146550.0
2023-04-11 10:30:00,30.12,30.14,29.86,30.02,95131.0,27.7844,27.8029,27.5446,27.6922,95131.0
2023-04-11 11:00:00,30.03,30.16,30.0,30.16,75853.0,27.7014,27.8213,27.6737,27.8213,75853.0
2023-04-11 11:30:00,30.16,30.29,30.13,30.27,79482.0,27.8213,27.9412,27.7936,27.9228,79482.0
2023-04-11 12:00:00,30.27,30.3,30.18,30.21,106051.0,27.9228,27.9505,27.8398,27.8674,106051.0
2023-04-11 12:30:00,30.22,30.28,30.15,30.26,101043.0,27.8767,27.932,27.8121,27.9136,101043.0
2023-04-11 13:00:00,30.26,30.31,30.18,30.24,72962.0,27.9136,27.9597,27.8398,27.8951,72962.0
2023-04-11 13:30:00,30.24,30.43,30.2,30.42,102692.0,27.8951,28.0704,27.8582,28.0612,102692.0
2023-04-11 14:00:00,30.42,30.48,30.37,30.44,66833.0,28.0612,28.1165,28.015,28.0796,66833.0
2023-04-11 14:30:00,30.44,30.46,30.34,30.37,133094.0,28.0796,28.0981,27.9874,28.015,133094.0
2023-04-11 15:00:00,30.38,30.45,30.29,30.43,96888.0,28.0243,28.0888,27.9412,28.0704,96888.0
2023-04-11 15:30:00,30.43,30.46,30.08,30.11,745504.0,28.0704,28.0981,27.7475,27.7752,745504.0
2023-04-12 09:30:00,30.38,30.46,30.06,30.2,123027.0,28.0243,28.0981,27.7291,27.8582,123027.0
2023-04-12 10:00:00,30.19,30.35,30.16,30.31,77439.0,27.849,27.9966,27.8213,27.9597,77439.0
2023-04-12 10:30:00,30.32,30.34,29.97,30.0,76290.0,27.9689,27.9874,27.6461,27.6737,76290.0
2023-04-12 11:00:00,30.01,30.06,29.79,29.91,35212.0,27.683,27.7291,27.48,27.5907,35212.0
2023-04-12 11:30:00,29.92,29.97,29.87,29.95,84679.0,27.5999,27.6461,27.5538,27.6276,84679.0
2023-04-12 12:00:00,29.95,29.98,29.81,29.91,70789.0,27.6276,27.6553,27.4985,27.5907,70789.0
2023-04-12 12:30:00,29.91,29.94,29.82,29.85,40568.0,27.5907,27.6184,27.5077,27.5354,40568.0
2023-04-12 13:00:00,29.86,29.97,29.82,29.96,72375.0,27.5446,27.6461,27.5077,27.6368,72375.0
2023-04-12 13:30:00,29.96,30.04,29.95,29.97,37925.0,27.6368,27.7106,27.6276,27.6461,37925.0
2023-04-12 14:00:00,29.98,30.16,29.84,29.87,124446.0,27.6553,27.8213,27.5261,27.5538,124446.0
2023-04-12 14:30:00,29.87,29.91,29.78,29.82,87615.0,27.5538,27.5907,27.4708,27.5077,87615.0
2023-04-12 15:00:00,29.82,29.87,29.7,29.71,75290.0,27.5077,27.5538,27.397,27.4062,75290.0
2023-04-12 15:30:00,29.7,29.9,29.67,29.73,244865.0,27.397,27.5815,27.3693,27.4247,244865.0
2023-04-13 09:30:00,30.03,30.14,29.84,29.96,224433.0,27.7014,27.8029,27.5261,27.6368,224433.0
2023-04-13 10:00:00,29.97,30.33,29.92,30.32,129424.0,27.6461,27.9781,27.5999,27.9689,129424.0
2023-04-13 10:30:00,30.33,30.39,30.24,30.35,217101.0,27.9781,28.0335,27.8951,27.9966,217101.0
2023-04-13 11:00:00,30.35,30.52,30.35,30.5,345865.0,27.9966,28.1534,27.9966,28.135,345865.0
2023-04-13 11:30:00,30.5,30.88,30.48,30.85,251024.0,28.135,28.4855,28.1165,28.4578,251024.0
2023-04-13 12:00:00,30.87,30.92,30.74,30.87,138508.0,28.4763,28.5224,28.3563,28.4763,138508.0
2023-04-13 12:30:00,30.87,30.89,30.75,30.8,80279.0,28.4763,28.4947,28.3656,28.4117,80279.0
2023-04-13 13:00:00,30.8,30.89,30.74,30.83,55785.0,28.4117,28.4947,28.3563,28.4394,55785.0
2023-04-13 13:30:00,30.84,30.85,30.79,30.82,51181.0,28.4486,28.4578,28.4025,28.4301,51181.0
2023-04-13 14:00:00,30.82,30.91,30.79,30.87,63959.0,28.4301,28.5132,28.4025,28.4763,63959.0
2023-04-13 14:30:00,30.87,30.96,30.83,30.89,149824.0,28.4763,28.5593,28.4394,28.4947,149824.0
2023-04-13 15:00:00,30.89,30.96,30.78,30.8,171993.0,28.4947,28.5593,28.3932,28.4117,171993.0
2023-04-13 15:30:00,30.8,30.8,30.64,30.72,472141.0,28.4117,28.4117,28.2641,28.3379,472141.0
2023-04-14 09:30:00,30.78,30.9,30.64,30.81,124028.0,28.3932,28.5039,28.2641,28.4209,124028.0
2023-04-14 10:00:00,30.77,30.82,30.34,30.4,257491.0,28.384,28.4301,27.9874,28.0427,257491.0
2023-04-14 10:30:00,30.4,30.46,30.25,30.38,127628.0,28.0427,28.0981,27.9043,28.0243,127628.0
2023-04-14 11:00:00,30.39,30.4,30.21,30.26,152817.0,28.0335,28.0427,27.8674,27.9136,152817.0
2023-04-14 11:30:00,30.27,30.3,30.09,30.18,114933.0,27.9228,27.9505,27.7567,27.8398,114933.0
2023-04-14 12:00:00,30.17,30.22,30.07,30.17,134437.0,27.8305,27.8767,27.7383,27.8305,134437.0
2023-04-14 12:30:00,30.17,30.29,30.14,30.27,240368.0,27.8305,27.9412,27.8029,27.9228,240368.0
2023-04-14 13:00:00,30.27,30.42,30.2,30.2,302854.0,27.9228,28.0612,27.8582,27.8582,302854.0
2023-04-14 13:30:00,30.2,30.2,30.08,30.17,138203.0,27.8582,27.8582,27.7475,27.8305,138203.0
2023-04-14 14:00:00,30.17,30.37,30.16,30.36,87704.0,27.8305,28.015,27.8213,28.0058,87704.0
2023-04-14 14:30:00,30.35,30.41,30.3,30.36,78523.0,27.9966,28.0519,27.9505,28.0058,78523.0
2023-04-14 15:00:00,30.36,30.49,30.31,30.46,92203.0,28.0058,28.1257,27.9597,28.0981,92203.0
2023-04-14 15:30:00,30.47,30.55,30.44,30.45,324735.0,28.1073,28.1811,28.0796,28.0888,324735.0
2023-04-17 09:30:00,30.28,30.57,30.19,30.55,96624.0,27.932,28.1995,27.849,28.1811,96624.0
2023-04-17 10:00:00,30.58,30.64,30.35,30.43,72835.0,28.2088,28.2641,27.9966,28.0704,72835.0
2023-04-17 10:30:00,30.43,30.54,30.36,30.52,61604.0,28.0704,28.1719,28.0058,28.1534,61604.0
2023-04-17 11:00:00,30.53,30.65,30.48,30.61,59165.0,28.1626,28.2733,28.1165,28.2364,59165.0
2023-04-17 11:30:00,30.62,30.67,30.49,30.62,99424.0,28.2457,28.2918,28.1257,28.2457,99424.0
2023-04-17 12:00:00,30.62,30.79,30.6,30.77,69617.0,28.2457,28.4025,28.2272,28.384,69617.0
2023-04-17 12:30:00,30.78,30.87,30.57,30.59,152981.0,28.3932,28.4763,28.1995,28.218,152981.0
2023-04-17 13:00:00,30.58,30.68,30.57,30.61,61160.0,28.2088,28.301,28.1995,28.2364,61160.0
2023-04-17 13:30:00,30.61,30.64,30.48,30.48,56047.0,28.2364,28.2641,28.1165,28.1165,56047.0
2023-04-17 14:00:00,30.47,30.59,30.44,30.57,54072.0,28.1073,28.218,28.0796,28.1995,54072.0
2023-04-17 14:30:00,30.57,30.61,30.54,30.6,61072.0,28.1995,28.2364,28.1719,28.2272,61072.0
2023-04-17 15:00:00,30.6,30.73,30.6,30.73,63426.0,28.2272,28.3471,28.2272,28.3471,63426.0
2023-04-17 15:30:00,30.73,30.82,30.63,30.82,194573.0,28.3471,28.4301,28.2549,28.4301,194573.0
2023-04-18 09:30:00,31.02,31.33,31.01,31.13,209980.0,28.6146,28.9006,28.6054,28.7161,209980.0
2023-04-18 10:00:00,31.11,31.39,31.0,31.1,129603.0,28.6977,28.9559,28.5962,28.6884,129603.0
2023-04-18 10:30:00,31.07,31.07,30.9,31.01,101619.0,28.6608,28.6608,28.5039,28.6054,101619.0
2023-04-18 11:00:00,31.01,31.11,31.0,31.06,85128.0,28.6054,28.6977,28.5962,28.6515,85128.0
2023-04-18 11:30:00,31.07,31.1,30.97,31.0,54123.0,28.6608,28.6884,28.5685,28.5962,54123.0
2023-04-18 12:00:00,31.01,31.16,30.99,31.15,53197.0,28.6054,28.7438,28.587,28.7346,53197.0
2023-04-18 12:30:00,31.16,31.18,31.06,31.1,43657.0,28.7438,28.7622,28.6515,28.6884,43657.0
2023-04-18 13:00:00,31.1,31.24,31.09,31.23,50830.0,28.6884,28.8176,28.6792,28.8083,50830.0
2023-04-18 13:30:00,31.22,31.22,31.07,31.11,99114.0,28.7991,28.7991,28.6608,28.6977,99114.0
2023-04-18 14:00:00,31.1,31.17,31.05,31.16,76982.0,28.6884,28.753,28.6423,28.7438,76982.0
2023-04-18 14:30:00,31.16,31.18,31.02,31.11,66398.0,28.7438,28.7622,28.6146,28.6977,66398.0
2023-04-18 15:00:00,31.11,31.18,31.07,31.12,71185.0,28.6977,28.7622,28.6608,28.7069,71185.0
2023-04-18 15:30:00,31.13,31.16,31.06,31.07,239333.0,28.7161,28.7438,28.6515,28.6608,239333.0
2023-04-19 09:30:00,30.88,31.07,30.7,30.73,451774.0,28.4855,28.6608,28.3194,28.3471,451774.0
2023-04-19 10:00:00,30.74,30.86,30.66,30.82,177017.0,28.3563,28.467,28.2825,28.4301,177017.0
2023-04-19 10:30:00,30.83,31.18,30.82,31.17,135731.0,28.4394,28.7622,28.4301,28.753,135731.0
2023-04-19 11:00:00,31.17,31.2,31.03,31.09,88731.0,28.753,28.7807,28.6239,28.6792,88731.0
2023-04-19 11:30:00,31.09,31.21,31.04,31.21,87416.0,28.6792,28.7899,28.6331,28.7899,87416.0
2023-04-19 12:00:00,31.21,31.32,31.18,31.3,84048.0,28.7899,28.8914,28.7622,28.8729,84048.0
2023-04-19 12:30:00,31.31,31.44,31.3,31.4,77116.0,28.8821,29.0021,28.8729,28.9652,77116.0
2023-04-19 13:00:00,31.41,31.53,31.35,31.45,72113.0,28.9744,29.0851,28.919,29.0113,72113.0
2023-04-19 13:30:00,31.45,31.57,31.42,31.57,80213.0,29.0113,29.122,28.9836,29.122,80213.0
2023-04-19 14:00:00,31.58,31.66,31.51,31.63,101930.0,29.1312,29.205,29.0666,29.1773,101930.0
2023-04-19 14:30:00,31.63,31.65,31.5,31.56,66138.0,29.1773,29.1958,29.0574,29.1128,66138.0
2023-04-19 15:00:00,31.55,31.66,31.53,31.63,140481.0,29.1035,29.205,29.0851,29.1773,140481.0
2023-04-19 15:30:00,31.63,31.64,31.44,31.48,407856.0,29.1773,29.1866,29.0021,29.039,407856.0
2023-04-20 09:30:00,31.11,31.11,30.71,30.78,184902.0,28.6977,28.6977,28.3287,28.3932,184902.0
2023-04-20 10:00:00,30.77,30.87,30.63,30.79,230620.0,28.384,28.4763,28.2549,28.4025,230620.0
2023-04-20 10:30:00,30.8,30.93,30.7,30.75,44745.0,28.4117,28.5316,28.3194,28.3656,44745.0
2023-04-20 11:00:00,30.74,30.75,30.48,30.49,102412.0,28.3563,28.3656,28.1165,28.1257,102412.0
2023-04-20 11:30:00,30.48,30.58,30.41,30.45,88664.0,28.1165,28.2088,28.0519,28.0888,88664.0
2023-04-20 12:00:00,30.45,30.48,30.36,30.43,64297.0,28.0888,28.1165,28.0058,28.0704,64297.0
2023-04-20 12:30:00,30.42,30.61,30.42,30.61,199858.0,28.0612,28.2364,28.0612,28.2364,199858.0
2023-04-20 13:00:00,30.62,30.63,30.53,30.6,89813.0,28.2457,28.2549,28.1626,28.2272,89813.0
2023-04-20 13:30:00,30.61,30.62,30.43,30.44,151006.0,28.2364,28.2457,28.0704,28.0796,151006.0
2023-04-20 14:00:00,30.43,30.43,30.35,30.36,79027.0,28.0704,28.0704,27.9966,28.0058,79027.0
2023-04-20 14:30:00,30.36,30.37,30.24,30.3,64947.0,28.0058,28.015,27.8951,27.9505,64947.0
2023-04-20 15:00:00,30.31,30.37,30.25,30.32,82122.0,27.9597,28.015,27.9043,27.9689,82122.0
2023-04-20 15:30:00,30.32,30.41,30.29,30.37,393033.0,27.9689,28.0519,27.9412,28.015,393033.0
2023-04-21 09:30:00,30.38,30.38,29.82,29.82,223245.0,28.0243,28.0243,27.5077,27.5077,223245.0
2023-04-21 10:00:00,29.82,29.95,29.75,29.9,113721.0,27.5077,27.6276,27.4431,27.5815,113721.0
2023-04-21 10:30:00,29.9,29.98,29.66,29.72,120234.0,27.5815,27.6553,27.3601,27.4154,120234.0
2023-04-21 11:00:00,29.73,29.97,29.71,29.95,40580.0,27.4247,27.6461,27.4062,27.6276,40580.0
2023-04-21 11:30:00,29.94,29.99,29.86,29.99,53983.0,27.6184,27.6645,27.5446,27.6645,53983.0
2023-04-21 12:00:00,29.99,30.12,29.99,30.09,58527.0,27.6645,27.7844,27.6645,27.7567,58527.0
2023-04-21 12:30:00,30.09,30.22,30.06,30.2,80497.0,27.7567,27.8767,27.7291,27.8582,80497.0
2023-04-21 13:00:00,30.2,30.24,30.08,30.09,40874.0,27.8582,27.8951,27.7475,27.7567,40874.0
2023-04-21 13:30:00,30.09,30.25,30.08,30.23,42617.0,27.7567,27.9043,27.7475,27.8859,42617.0
2023-04-21 14:00:00,30.24,30.31,30.23,30.3,41664.0,27.8951,27.9597,27.8859,27.9505,41664.0
2023-04-21 14:30:00,30.3,30.3,30.22,30.27,50903.0,27.9505,27.9505,27.8767,27.9228,50903.0
2023-04-21 15:00:00,30.27,30.29,30.15,30.18,40273.0,27.9228,27.9412,27.8121,27.8398,40273.0
2023-04-21 15:30:00,30.18,30.29,30.1,30.22,320627.0,27.8398,27.9412,27.766,27.8767,320627.0
2023-04-24 09:30:00,30.3,30.39,30.18,30.3,77317.0,27.9505,28.0335,27.8398,27.9505,77317.0
2023-04-24 10:00:00,30.3,30.41,30.19,30.37,26699.0,27.9505,28.0519,27.849,28.015,26699.0
2023-04-24 10:30:00,30.38,30.4,30.08,30.11,33552.0,28.0243,28.0427,27.7475,27.7752,33552.0
2023-04-24 11:00:00,30.11,30.11,29.87,29.88,45136.0,27.7752,27.7752,27.5538,27.563,45136.0
2023-04-24 11:30:00,29.87,29.97,29.87,29.9,103533.0,27.5538,27.6461,27.5538,27.5815,103533.0
2023-04-24 12:00:00,29.89,30.2,29.89,30.13,136145.0,27.5723,27.8582,27.5723,27.7936,136145.0
2023-04-24 12:30:00,30.13,30.15,30.04,30.08,43607.0,27.7936,27.8121,27.7106,27.7475,43607.0
2023-04-24 13:00:00,30.07,30.21,30.04,30.21,45863.0,27.7383,27.8674,27.7106,27.8674,45863.0
2023-04-24 13:30:00,30.21,30.26,30.15,30.16,89040.0,27.8674,27.9136,27.8121,27.8213,89040.0
2023-04-24 14:00:00,30.16,30.19,30.02,30.05,102299.0,27.8213,27.849,27.6922,27.7198,102299.0
2023-04-24 14:30:00,30.05,30.09,30.0,30.03,61531.0,27.7198,27.7567,27.6737,27.7014,61531.0
2023-04-24 15:00:00,30.04,30.15,30.04,30.14,39957.0,27.7106,27.8121,27.7106,27.8029,39957.0
2023-04-24 15:30:00,30.14,30.2,30.09,30.14,183713.0,27.8029,27.8582,27.7567,27.8029,183713.0
2023-04-25 09:30:00,29.8,29.81,29.43,29.66,93319.0,27.4892,27.4985,27.1479,27.3601,93319.0
2023-04-25 10:00:00,29.65,29.76,29.55,29.6,67244.0,27.3509,27.4523,27.2586,27.3047,67244.0
2023-04-25 10:30:00,29.59,29.81,29.54,29.79,165095.0,27.2955,27.4985,27.2494,27.48,165095.0
2023-04-25 11:00:00,29.78,29.98,29.76,29.77,67669.0,27.4708,27.6553,27.4523,27.4616,67669.0
2023-04-25 11:30:00,29.75,29.78,29.66,29.69,46116.0,27.4431,27.4708,27.3601,27.3878,46116.0
2023-04-25 12:00:00,29.69,29.74,29.63,29.63,59555.0,27.3878,27.4339,27.3324,27.3324,59555.0
2023-04-25 12:30:00,29.63,29.68,29.59,29.62,57789.0,27.3324,27.3785,27.2955,27.3232,57789.0
2023-04-25 13:00:00,29.62,29.68,29.39,29.5,67131.0,27.3232,27.3785,27.111,27.2125,67131.0
2023-04-25 13:30:00,29.49,29.52,29.41,29.45,95139.0,27.2033,27.2309,27.1295,27.1664,95139.0
2023-04-25 14:00:00,29.45,29.49,29.39,29.48,83851.0,27.1664,27.2033,27.111,27.194,83851.0
2023-04-25 14:30:00,29.48,29.49,29.31,29.38,198956.0,27.194,27.2033,27.0372,27.1018,198956.0
2023-04-25 15:00:00,29.37,29.44,29.34,29.36,86296.0,27.0926,27.1572,27.0649,27.0834,86296.0
2023-04-25 15:30:00,29.35,29.36,29.19,29.27,423683.0,27.0741,27.0834,26.9265,27.0003,423683.0
2023-04-26 09:30:00,29.44,29.54,29.26,29.36,122649.0,27.1572,27.2494,26.9911,27.0834,122649.0
2023-04-26 10:00:00,29.37,29.51,29.26,29.31,38480.0,27.0926,27.2217,26.9911,27.0372,38480.0
2023-04-26 10:30:00,29.32,29.48,29.29,29.46,42617.0,27.0465,27.194,27.0188,27.1756,42617.0
2023-04-26 11:00:00,29.47,29.5,29.37,29.38,39224.0,27.1848,27.2125,27.0926,27.1018,39224.0
2023-04-26 11:30:00,29.38,29.46,29.34,29.46,66808.0,27.1018,27.1756,27.0649,27.1756,66808.0
2023-04-26 12:00:00,29.46,29.54,29.4,29.41,72753.0,27.1756,27.2494,27.1203,27.1295,72753.0
2023-04-26 12:30:00,29.4,29.45,29.33,29.39,42544.0,27.1203,27.1664,27.0557,27.111,42544.0
2023-04-26 13:00:00,29.4,29.44,29.31,29.35,62588.0,27.1203,27.1572,27.0372,27.0741,62588.0
2023-04-26 13:30:00,29.35,29.42,29.24,29.26,37639.0,27.0741,27.1387,26.9727,26.9911,37639.0
2023-04-26 14:00:00,29.26,29.27,29.14,29.24,39412.0,26.9911,27.0003,26.8804,26.9727,39412.0
2023-04-26 14:30:00,29.24,29.25,28.97,29.03,55571.0,26.9727,26.9819,26.7236,26.7789,55571.0
2023-04-26 15:00:00,29.03,29.08,28.97,29.02,97144.0,26.7789,26.8251,26.7236,26.7697,97144.0
2023-04-26 15:30:00,29.02,29.07,28.92,28.97,302816.0,26.7697,26.8158,26.6775,26.7236,302816.0
2023-04-27 09:30:00,29.29,29.4,29.15,29.35,80134.0,27.0188,27.1203,26.8896,27.0741,80134.0
2023-04-27 10:00:00,29.32,29.42,29.27,29.4,68613.0,27.0465,27.1387,27.0003,27.1203,68613.0
2023-04-27 10:30:00,29.4,29.44,29.16,29.18,68888.0,27.1203,27.1572,26.8989,26.9173,68888.0
2023-04-27 11:00:00,29.19,29.24,29.0,29.24,88214.0,26.9265,26.9727,26.7513,26.9727,88214.0
2023-04-27 11:30:00,29.23,29.4,29.23,29.37,106764.0,26.9634,27.1203,26.9634,27.0926,106764.0
2023-04-27 12:00:00,29.38,29.42,29.33,29.41,52604.0,27.1018,27.1387,27.0557,27.1295,52604.0
2023-04-27 12:30:00,29.41,29.51,29.39,29.51,104966.0,27.1295,27.2217,27.111,27.2217,104966.0
2023-04-27 13:00:00,29.51,29.57,29.46,29.54,71721.0,27.2217,27.2771,27.1756,27.2494,71721.0
2023-04-27 13:30:00,29.54,29.64,29.51,29.59,46754.0,27.2494,27.3416,27.2217,27.2955,46754.0
2023-04-27 14:00:00,29.59,29.71,29.57,29.71,71941.0,27.2955,27.4062,27.2771,27.4062,71941.0
2023-04-27 14:30:00,29.71,29.71,29.58,29.6,97057.0,27.4062,27.4062,27.2863,27.3047,97057.0
2023-04-27 15:00:00,29.59,29.65,29.52,29.6,78739.0,27.2955,27.3509,27.2309,27.3047,78739.0
2023-04-27 15:30:00,29.59,29.74,29.57,29.68,590283.0,27.2955,27.4339,27.2771,27.3785,590283.0
2023-04-28 09:30:00,29.75,29.98,29.53,29.87,54770.0,27.4431,27.6553,27.2402,27.5538,54770.0
2023-04-28 10:00:00,29.85,30.31,29.85,30.26,130502.0,27.5354,27.9597,27.5354,27.9136,130502.0
2023-04-28 10:30:00,30.27,30.28,30.0,30.04,81725.0,27.9228,27.932,27.6737,27.7106,81725.0
2023-04-28 11:00:00,30.03,30.23,29.91,30.21,66628.0,27.7014,27.8859,27.5907,27.8674,66628.0
2023-04-28 11:30:00,30.22,30.27,30.16,30.18,46624.0,27.8767,27.9228,27.8213,27.8398,46624.0
2023-04-28 12:00:00,30.19,30.25,30.13,30.23,36087.0,27.849,27.9043,27.7936,27.8859,36087.0
2023-04-28 12:30:00,30.24,30.29,30.2,30.29,33765.0,27.8951,27.9412,27.8582,27.9412,33765.0
2023-04-28 13:00:00,30.3,30.35,30.22,30.29,46344.0,27.9505,27.9966,27.8767,27.9412,46344.0
2023-04-28 13:30:00,30.3,30.33,30.21,30.28,46205.0,27.9505,27.9781,27.8674,27.932,46205.0
2023-04-28 14:00:00,30.28,30.39,30.27,30.29,70651.0,27.932,28.0335,27.9228,27.9412,70651.0
2023-04-28 14:30:00,30.3,30.34,30.23,30.34,50746.0,27.9505,27.9874,27.8859,27.9874,50746.0
2023-04-28 15:00:00,30.33,30.48,30.33,30.43,89147.0,27.9781,28.1165,27.9781,28.0704,89147.0
2023-04-28 15:30:00,30.44,30.46,30.29,30.33,543713.0,28.0796,28.0981,27.9412,27.9781,543713.0
2023-05-01 09:30:00,30.33,30.71,30.3,30.57,83315.0,27.9781,28.3287,27.9505,28.1995,83315.0
2023-05-01 10:00:00,30.56,30.84,30.48,30.65,64252.0,28.1903,28.4486,28.1165,28.2733,64252.0
2023-05-01 10:30:00,30.66,30.87,30.66,30.79,45469.0,28.2825,28.4763,28.2825,28.4025,45469.0
2023-05-01 11:00:00,30.8,30.82,30.45,30.53,92131.0,28.4117,28.4301,28.0888,28.1626,92131.0
2023-05-01 11:30:00,30.52,30.8,30.51,30.78,95597.0,28.1534,28.4117,28.1442,28.3932,95597.0
2023-05-01 12:00:00,30.77,30.92,30.76,30.92,72486.0,28.384,28.5224,28.3748,28.5224,72486.0
2023-05-01 12:30:00,30.92,30.98,30.84,30.86,62336.0,28.5224,28.5777,28.4486,28.467,62336.0
2023-05-01 13:00:00,30.86,30.88,30.6,30.6,75720.0,28.467,28.4855,28.2272,28.2272,75720.0
2023-05-01 13:30:00,30.6,30.62,30.51,30.58,66359.0,28.2272,28.2457,28.1442,28.2088,66359.0
2023-05-01 14:00:00,30.58,30.61,30.47,30.54,39330.0,28.2088,28.2364,28.1073,28.1719,39330.0
2023-05-01 14:30:00,30.54,30.55,30.41,30.49,39215.0,28.1719,28.1811,28.0519,28.1257,39215.0
2023-05-01 15:00:00,30.49,30.53,30.38,30.41,65298.0,28.1257,28.1626,28.0243,28.0519,65298.0
2023-05-01 15:30:00,30.4,30.58,30.38,30.45,374581.0,28.0427,28.2088,28.0243,28.0888,374581.0
2023-05-02 09:30:00,30.4,30.4,29.67,29.87,160647.0,28.0427,28.0427,27.3693,27.5538,160647.0
2023-05-02 10:00:00,29.87,29.89,29.12,29.24,99451.0,27.5538,27.5723,26.862,26.9727,99451.0
2023-05-02 10:30:00,29.23,29.27,29.05,29.08,60366.0,26.9634,27.0003,26.7974,26.8251,60366.0
2023-05-02 11:00:00,29.07,29.32,28.97,29.15,118492.0,26.8158,27.0465,26.7236,26.8896,118492.0
2023-05-02 11:30:00,29.15,29.36,29.0,29.22,146963.0,26.8896,27.0834,26.7513,26.9542,146963.0
2023-05-02 12:00:00,29.21,29.36,29.14,29.36,78094.0,26.945,27.0834,26.8804,27.0834,78094.0
2023-05-02 12:30:00,29.35,29.44,29.28,29.37,115440.0,27.0741,27.1572,27.0096,27.0926,115440.0
2023-05-02 13:00:00,29.36,29.43,29.29,29.29,46659.0,27.0834,27.1479,27.0188,27.0188,46659.0
2023-05-02 13:30:00,29.28,29.48,29.25,29.45,34598.0,27.0096,27.194,26.9819,27.1664,34598.0
2023-05-02 14:00:00,29.44,29.44,29.27,29.3,47527.0,27.1572,27.1572,27.0003,27.028,47527.0
2023-05-02 14:30:00,29.31,29.46,29.28,29.45,42852.0,27.0372,27.1756,27.0096,27.1664,42852.0
2023-05-02 15:00:00,29.46,29.5,29.31,29.33,151059.0,27.1756,27.2125,27.0372,27.0557,151059.0
2023-05-02 15:30:00,29.34,29.34,29.15,29.2,339663.0,27.0649,27.0649,26.8896,26.9358,339663.0
2023-05-03 09:30:00,29.35,30.05,29.35,29.89,282806.0,27.0741,27.7198,27.0741,27.5723,282806.0
2023-05-03 10:00:00,29.9,30.06,29.74,29.84,172607.0,27.5815,27.7291,27.4339,27.5261,172607.0
2023-05-03 10:30:00,29.83,30.06,29.83,29.99,170188.0,27.5169,27.7291,27.5169,27.6645,170188.0
2023-05-03 11:00:00,30.0,30.03,29.82,29.83,141316.0,27.6737,27.7014,27.5077,27.5169,141316.0
2023-05-03 11:30:00,29.82,30.01,29.79,29.98,175425.0,27.5077,27.683,27.48,27.6553,175425.0
2023-05-03 12:00:00,29.98,30.04,29.8,30.04,111615.0,27.6553,27.7106,27.4892,27.7106,111615.0
2023-05-03 12:30:00,30.05,30.12,29.97,30.1,152999.0,27.7198,27.7844,27.6461,27.766,152999.0
2023-05-03 13:00:00,30.09,30.19,30.02,30.18,91180.0,27.7567,27.849,27.6922,27.8398,91180.0
2023-05-03 13:30:00,30.18,30.22,30.08,30.21,87410.0,27.8398,27.8767,27.7475,27.8674,87410.0
2023-05-03 14:00:00,30.21,30.27,29.98,30.13,242005.0,27.8674,27.9228,27.6553,27.7936,242005.0
2023-05-03 14:30:00,30.13,30.38,29.92,30.14,296585.0,27.7936,28.0243,27.5999,27.8029,296585.0
2023-05-03 15:00:00,30.14,30.23,29.77,29.8,251718.0,27.8029,27.8859,27.4616,27.4892,251718.0
2023-05-03 15:30:00,29.79,29.86,29.67,29.74,789649.0,27.48,27.5446,27.3693,27.4339,789649.0
2023-05-04 09:30:00,27.99,28.04,25.5,26.79,1202260.0,25.8196,25.8657,23.5227,24.7126,1202260.0
2023-05-04 10:00:00,26.8,26.94,26.02,26.13,693538.0,24.7219,24.851,24.0023,24.1038,693538.0
2023-05-04 10:30:00,26.14,26.31,25.76,26.24,657119.0,24.113,24.2699,23.7625,24.2053,657119.0
2023-05-04 11:00:00,26.23,26.27,26.01,26.14,428227.0,24.1961,24.233,23.9931,24.113,428227.0
2023-05-04 11:30:00,26.15,26.36,25.94,26.26,444869.0,24.1223,24.316,23.9285,24.2237,444869.0
2023-05-04 12:00:00,26.25,26.27,25.73,25.94,438189.0,24.2145,24.233,23.7348,23.9285,438189.0
2023-05-04 12:30:00,25.95,25.98,25.59,25.82,212609.0,23.9378,23.9654,23.6057,23.8179,212609.0
2023-05-04 13:00:00,25.82,25.85,25.63,25.82,236223.0,23.8179,23.8455,23.6426,23.8179,236223.0
2023-05-04 13:30:00,25.83,26.03,25.55,25.61,215113.0,23.8271,24.0116,23.5688,23.6241,215113.0
2023-05-04 14:00:00,25.61,25.67,25.32,25.4,597188.0,23.6241,23.6795,23.3566,23.4304,597188.0
2023-05-04 14:30:00,25.4,25.68,25.27,25.61,378599.0,23.4304,23.6887,23.3105,23.6241,378599.0
2023-05-04 15:00:00,25.61,25.79,25.6,25.76,439668.0,23.6241,23.7902,23.6149,23.7625,439668.0
2023-05-04 15:30:00,25.75,26.07,25.69,25.7,1248455.0,23.7533,24.0485,23.6979,23.7072,1248455.0
2023-05-05 09:30:00,26.16,26.25,25.6,25.6,358542.0,24.1315,24.2145,23.6149,23.6149,358542.0
2023-05-05 10:00:00,25.61,25.65,25.2,25.56,548605.0,23.6241,23.661,23.2459,23.578,548605.0
2023-05-05 10:30:00,25.56,25.79,25.5,25.75,341793.0,23.578,23.7902,23.5227,23.7533,341793.0
2023-05-05 11:00:00,25.75,26.06,25.58,25.89,371786.0,23.7533,24.0392,23.5965,23.8824,371786.0
2023-05-05 11:30:00,25.88,25.89,25.62,25.8,300012.0,23.8732,23.8824,23.6334,23.7994,300012.0
2023-05-05 12:00:00,25.81,25.86,25.65,25.7,157595.0,23.8086,23.8548,23.661,23.7072,157595.0
2023-05-05 12:30:00,25.69,25.87,25.64,25.83,233540.0,23.6979,23.864,23.6518,23.8271,233540.0
2023-05-05 13:00:00,25.82,25.86,25.65,25.83,234879.0,23.8179,23.8548,23.661,23.8271,234879.0
2023-05-05 13:30:00,25.83,26.0,25.74,25.77,322510.0,23.8271,23.9839,23.7441,23.7717,322510.0
2023-05-05 14:00:00,25.78,26.06,25.75,26.03,208104.0,23.781,24.0392,23.7533,24.0116,208104.0
2023-05-05 14:30:00,26.03,26.14,25.97,26.08,285615.0,24.0116,24.113,23.9562,24.0577,285615.0
2023-05-05 15:00:00,26.09,26.2,26.08,26.19,284667.0,24.0669,24.1684,24.0577,24.1592,284667.0
2023-05-05 15:30:00,26.18,26.71,26.17,26.69,1127233.0,24.1499,24.6388,24.1407,24.6204,1127233.0
2023-05-08 09:30:00,26.5,26.67,26.37,26.48,236381.0,24.4451,24.6019,24.3252,24.4267,236381.0
2023-05-08 10:00:00,26.49,26.49,25.9,25.93,215491.0,24.4359,24.4359,23.8917,23.9193,215491.0
2023-05-08 10:30:00,25.93,26.16,25.87,26.12,179613.0,23.9193,24.1315,23.864,24.0946,179613.0
2023-05-08 11:00:00,26.12,26.26,25.91,25.93,109482.0,24.0946,24.2237,23.9009,23.9193,109482.0
2023-05-08 11:30:00,25.93,26.05,25.85,26.05,105936.0,23.9193,24.03,23.8455,24.03,105936.0
2023-05-08 12:00:00,26.04,26.07,25.89,25.91,124601.0,24.0208,24.0485,23.8824,23.9009,124601.0
2023-05-08 12:30:00,25.91,25.96,25.76,25.93,152966.0,23.9009,23.947,23.7625,23.9193,152966.0
2023-05-08 13:00:00,25.94,26.03,25.77,26.03,138887.0,23.9285,24.0116,23.7717,24.0116,138887.0
2023-05-08 13:30:00,26.03,26.18,26.03,26.18,227028.0,24.0116,24.1499,24.0116,24.1499,227028.0
2023-05-08 14:00:00,26.18,26.32,26.06,26.19,234309.0,24.1499,24.2791,24.0392,24.1592,234309.0
2023-05-08 14:30:00,26.19,26.26,26.15,26.21,300982.0,24.1592,24.2237,24.1223,24.1776,300982.0
2023-05-08 15:00:00,26.21,26.21,26.06,26.1,457488.0,24.1776,24.1776,24.0392,24.0761,457488.0
2023-05-08 15:30:00,26.1,26.2,26.06,26.13,793720.0,24.0761,24.1684,24.0392,24.1038,793720.0
2023-05-09 09:30:00,25.93,26.04,25.71,25.98,200427.0,23.9193,24.0208,23.7164,23.9654,200427.0
2023-05-09 10:00:00,25.99,26.12,25.92,26.04,250729.0,23.9747,24.0946,23.9101,24.0208,250729.0
2023-05-09 10:30:00,26.04,26.19,26.01,26.17,69935.0,24.0208,24.1592,23.9931,24.1407,69935.0
2023-05-09 11:00:00,26.17,26.21,26.01,26.02,77830.0,24.1407,24.1776,23.9931,24.0023,77830.0
2023-05-09 11:30:00,26.03,26.12,26.0,26.02,91900.0,24.0116,24.0946,23.9839,24.0023,91900.0
2023-05-09 12:00:00,26.02,26.06,25.93,25.96,125070.0,24.0023,24.0392,23.9193,23.947,125070.0
2023-05-09 12:30:00,25.96,26.0,25.88,25.94,116460.0,23.947,23.9839,23.8732,23.9285,116460.0
2023-05-09 13:00:00,25.93,25.95,25.83,25.9,104807.0,23.9193,23.9378,23.8271,23.8917,104807.0
2023-05-09 13:30:00,25.91,26.1,25.8,26.09,171551.0,23.9009,24.0761,23.7994,24.0669,171551.0
2023-05-09 14:00:00,26.1,26.14,26.04,26.05,90342.0,24.0761,24.113,24.0208,24.03,90342.0
2023-05-09 14:30:00,26.06,26.11,25.98,26.05,105105.0,24.0392,24.0854,23.9654,24.03,105105.0
2023-05-09 15:00:00,26.05,26.11,25.98,26.0,151236.0,24.03,24.0854,23.9654,23.9839,151236.0
2023-05-09 15:30:00,26.0,26.13,25.98,26.03,578836.0,23.9839,24.1038,23.9654,24.0116,578836.0
2023-05-10 09:30:00,26.33,26.45,25.94,25.98,174249.0,24.2883,24.399,23.9285,23.9654,174249.0
2023-05-10 10:00:00,25.99,26.09,25.77,25.79,251728.0,23.9747,24.0669,23.7717,23.7902,251728.0
2023-05-10 10:30:00,25.79,25.85,25.59,25.66,695275.0,23.7902,23.8455,23.6057,23.6703,695275.0
2023-05-10 11:00:00,25.65,25.94,25.65,25.86,136361.0,23.661,23.9285,23.661,23.8548,136361.0
2023-05-10 11:30:00,25.85,25.94,25.75,25.88,154725.0,23.8455,23.9285,23.7533,23.8732,154725.0
2023-05-10 12:00:00,25.87,25.93,25.8,25.81,120412.0,23.864,23.9193,23.7994,23.8086,120412.0
2023-05-10 12:30:00,25.82,25.88,25.69,25.72,269996.0,23.8179,23.8732,23.6979,23.7256,269996.0
2023-05-10 13:00:00,25.71,25.71,25.47,25.54,204251.0,23.7164,23.7164,23.495,23.5596,204251.0
2023-05-10 13:30:00,25.53,25.61,25.51,25.6,110152.0,23.5503,23.6241,23.5319,23.6149,110152.0
2023-05-10 14:00:00,25.6,25.68,25.56,25.61,86344.0,23.6149,23.6887,23.578,23.6241,86344.0
2023-05-10 14:30:00,25.61,25.72,25.57,25.61,94742.0,23.6241,23.7256,23.5872,23.6241,94742.0
2023-05-10 15:00:00,25.61,25.94,25.6,25.91,255788.0,23.6241,23.9285,23.6149,23.9009,255788.0
2023-05-10 15:30:00,25.91,26.05,25.85,26.01,732435.0,23.9009,24.03,23.8455,23.9931,732435.0
2023-05-11 09:30:00,25.83,25.99,25.67,25.84,269210.0,23.8271,23.9747,23.6795,23.8363,269210.0
2023-05-11 10:00:00,25.84,25.88,25.7,25.88,194856.0,23.8363,23.8732,23.7072,23.8732,194856.0
2023-05-11 10:30:00,25.87,25.94,25.73,25.88,210274.0,23.864,23.9285,23.7348,23.8732,210274.0
2023-05-11 11:00:00,25.89,26.0,25.76,25.8,153862.0,23.8824,23.9839,23.7625,23.7994,153862.0
2023-05-11 11:30:00,25.8,25.89,25.68,25.77,133283.0,23.7994,23.8824,23.6887,23.7717,133283.0
2023-05-11 12:00:00,25.77,25.84,25.7,25.79,119771.0,23.7717,23.8363,23.7072,23.7902,119771.0
2023-05-11 12:30:00,25.78,26.07,25.78,26.06,132310.0,23.781,24.0485,23.781,24.0392,132310.0
2023-05-11 13:00:00,26.07,26.16,26.05,26.07,139924.0,24.0485,24.1315,24.03,24.0485,139924.0
2023-05-11 13:30:00,26.06,26.21,26.04,26.18,177519.0,24.0392,24.1776,24.0208,24.1499,177519.0
2023-05-11 14:00:00,26.18,26.18,26.03,26.11,99124.0,24.1499,24.1499,24.0116,24.0854,99124.0
2023-05-11 14:30:00,26.11,26.29,26.1,26.29,144703.0,24.0854,24.2514,24.0761,24.2514,144703.0
2023-05-11 15:00:00,26.29,26.34,26.25,26.28,170078.0,24.2514,24.2975,24.2145,24.2422,170078.0
2023-05-11 15:30:00,26.28,26.44,26.25,26.42,520909.0,24.2422,24.3898,24.2145,24.3713,520909.0
2023-05-12 09:30:00,26.78,27.09,26.73,26.96,289417.0,24.7034,24.9894,24.6573,24.8695,289417.0
2023-05-12 10:00:00,26.96,27.02,26.88,26.91,269163.0,24.8695,24.9248,24.7957,24.8233,269163.0
2023-05-12 10:30:00,26.9,26.97,26.77,26.96,343308.0,24.8141,24.8787,24.6942,24.8695,343308.0
2023-05-12 11:00:00,26.96,27.13,26.96,27.02,383182.0,24.8695,25.0263,24.8695,24.9248,383182.0
2023-05-12 11:30:00,27.03,27.16,27.02,27.14,192865.0,24.934,25.0539,24.9248,25.0355,192865.0
2023-05-12 12:00:00,27.14,27.15,26.87,26.95,161010.0,25.0355,25.0447,24.7864,24.8602,161010.0
2023-05-12 12:30:00,26.94,26.98,26.74,26.83,123053.0,24.851,24.8879,24.6665,24.7495,123053.0
2023-05-12 13:00:00,26.82,26.96,26.81,26.94,92052.0,24.7403,24.8695,24.7311,24.851,92052.0
2023-05-12 13:30:00,26.94,26.98,26.8,26.82,119154.0,24.851,24.8879,24.7219,24.7403,119154.0
2023-05-12 14:00:00,26.82,26.84,26.7,26.8,117748.0,24.7403,24.7588,24.6296,24.7219,117748.0
2023-05-12 14:30:00,26.8,26.86,26.72,26.84,141625.0,24.7219,24.7772,24.6481,24.7588,141625.0
2023-05-12 15:00:00,26.84,26.88,26.77,26.87,163533.0,24.7588,24.7957,24.6942,24.7864,163533.0
2023-05-12 15:30:00,26.87,27.04,26.84,27.03,539175.0,24.7864,24.9433,24.7588,24.934,539175.0
2023-05-15 09:30:00,26.85,27.03,26.59,26.89,276513.0,25.0917,25.2599,24.8487,25.1291,276513.0
2023-05-15 10:00:00,26.89,27.01,26.7,26.81,175922.0,25.1291,25.2412,24.9515,25.0543,175922.0
2023-05-15 10:30:00,26.82,26.94,26.64,26.69,176329.0,25.0637,25.1758,24.8954,24.9422,176329.0
2023-05-15 11:00:00,26.66,26.7,26.57,26.7,175482.0,24.9141,24.9515,24.83,24.9515,175482.0
2023-05-15 11:30:00,26.68,26.69,26.48,26.52,146404.0,24.9328,24.9422,24.7459,24.7833,146404.0
2023-05-15 12:00:00,26.52,26.54,26.44,26.48,166307.0,24.7833,24.802,24.7085,24.7459,166307.0
2023-05-15 12:30:00,26.48,26.75,26.48,26.72,112963.0,24.7459,24.9982,24.7459,24.9702,112963.0
2023-05-15 13:00:00,26.72,26.93,26.71,26.76,101349.0,24.9702,25.1665,24.9609,25.0076,101349.0
2023-05-15 13:30:00,26.75,26.78,26.61,26.64,108146.0,24.9982,25.0263,24.8674,24.8954,108146.0
2023-05-15 14:00:00,26.64,26.7,26.62,26.62,92395.0,24.8954,24.9515,24.8768,24.8768,92395.0
2023-05-15 14:30:00,26.62,26.72,26.59,26.67,111057.0,24.8768,24.9702,24.8487,24.9235,111057.0
2023-05-15 15:00:00,26.67,26.78,26.66,26.75,196099.0,24.9235,25.0263,24.9141,24.9982,196099.0
2023-05-15 15:30:00,26.74,26.79,26.67,26.79,461864.0,24.9889,25.0356,24.9235,25.0356,461864.0
2023-05-16 09:30:00,26.54,26.64,26.42,26.57,195370.0,24.802,24.8954,24.6898,24.83,195370.0
2023-05-16 10:00:00,26.58,26.59,26.32,26.45,169562.0,24.8394,24.8487,24.5964,24.7179,169562.0
2023-05-16 10:30:00,26.46,26.53,26.43,26.45,96332.0,24.7272,24.7926,24.6992,24.7179,96332.0
2023-05-16 11:00:00,26.46,26.53,26.43,26.47,95467.0,24.7272,24.7926,24.6992,24.7366,95467.0
2023-05-16 11:30:00,26.46,26.55,26.41,26.5,113950.0,24.7272,24.8113,24.6805,24.7646,113950.0
2023-05-16 12:00:00,26.49,26.51,26.35,26.35,206075.0,24.7553,24.774,24.6244,24.6244,206075.0
2023-05-16 12:30:00,26.36,26.44,26.33,26.4,95379.0,24.6338,24.7085,24.6057,24.6712,95379.0
2023-05-16 13:00:00,26.4,26.46,26.31,26.32,94427.0,24.6712,24.7272,24.5871,24.5964,94427.0
2023-05-16 13:30:00,26.32,26.43,26.25,26.42,103356.0,24.5964,24.6992,24.531,24.6898,103356.0
2023-05-16 14:00:00,26.43,26.43,26.28,26.29,69428.0,24.6992,24.6992,24.559,24.5684,69428.0
2023-05-16 14:30:00,26.29,26.34,26.26,26.31,84564.0,24.5684,24.6151,24.5403,24.5871,84564.0
2023-05-16 15:00:00,26.3,26.35,26.24,26.34,93412.0,24.5777,24.6244,24.5216,24.6151,93412.0
2023-05-16 15:30:00,26.35,26.37,26.22,26.31,354980.0,24.6244,24.6431,24.5029,24.5871,354980.0
2023-05-17 09:30:00,26.58,26.71,26.48,26.51,132671.0,24.8394,24.9609,24.7459,24.774,132671.0
2023-05-17 10:00:00,26.5,26.69,26.45,26.64,143101.0,24.7646,24.9422,24.7179,24.8954,143101.0
2023-05-17 10:30:00,26.64,26.75,26.62,26.7,73986.0,24.8954,24.9982,24.8768,24.9515,73986.0
2023-05-17 11:00:00,26.71,26.82,26.69,26.81,61205.0,24.9609,25.0637,24.9422,25.0543,61205.0
2023-05-17 11:30:00,26.82,26.94,26.8,26.88,51590.0,25.0637,25.1758,25.045,25.1197,51590.0
2023-05-17 12:00:00,26.89,27.03,26.87,27.03,61266.0,25.1291,25.2599,25.1104,25.2599,61266.0
2023-05-17 12:30:00,27.03,27.28,27.02,27.16,119706.0,25.2599,25.4935,25.2506,25.3814,119706.0
2023-05-17 13:00:00,27.17,27.25,27.14,27.2,51346.0,25.3907,25.4655,25.3627,25.4188,51346.0
2023-05-17 13:30:00,27.21,27.26,27.19,27.2,68469.0,25.4281,25.4748,25.4094,25.4188,68469.0
2023-05-17 14:00:00,27.19,27.21,27.15,27.15,56293.0,25.4094,25.4281,25.372,25.372,56293.0
2023-05-17 14:30:00,27.16,27.18,26.94,26.95,219467.0,25.3814,25.4001,25.1758,25.1851,219467.0
2023-05-17 15:00:00,26.95,27.09,26.95,26.97,93772.0,25.1851,25.316,25.1851,25.2038,93772.0
2023-05-17 15:30:00,26.97,27.08,26.92,27.07,360388.0,25.2038,25.3066,25.1571,25.2973,360388.0
2023-05-18 09:30:00,26.94,27.03,26.7,26.76,106635.0,25.1758,25.2599,24.9515,25.0076,106635.0
2023-05-18 10:00:00,26.78,26.98,26.72,26.98,139420.0,25.0263,25.2132,24.9702,25.2132,139420.0
2023-05-18 10:30:00,26.98,27.14,26.93,27.14,88077.0,25.2132,25.3627,25.1665,25.3627,88077.0
2023-05-18 11:00:00,27.14,27.2,26.98,27.11,162192.0,25.3627,25.4188,25.2132,25.3347,162192.0
2023-05-18 11:30:00,27.11,27.24,27.11,27.16,133168.0,25.3347,25.4562,25.3347,25.3814,133168.0
2023-05-18 12:00:00,27.16,27.16,26.82,26.85,124024.0,25.3814,25.3814,25.0637,25.0917,124024.0
2023-05-18 12:30:00,26.85,26.95,26.84,26.95,83149.0,25.0917,25.1851,25.0823,25.1851,83149.0
2023-05-18 13:00:00,26.95,26.99,26.83,26.84,124333.0,25.1851,25.2225,25.073,25.0823,124333.0
2023-05-18 13:30:00,26.84,26.88,26.76,26.83,133582.0,25.0823,25.1197,25.0076,25.073,133582.0
2023-05-18 14:00:00,26.84,27.04,26.82,27.01,80527.0,25.0823,25.2692,25.0637,25.2412,80527.0
2023-05-18 14:30:00,27.02,27.13,27.01,27.08,104021.0,25.2506,25.3534,25.2412,25.3066,104021.0
2023-05-18 15:00:00,27.09,27.21,27.05,27.2,143627.0,25.316,25.4281,25.2786,25.4188,143627.0
2023-05-18 15:30:00,27.2,27.38,27.18,27.35,544649.0,25.4188,25.587,25.4001,25.5589,544649.0
2023-05-19 09:30:00,27.6,27.77,27.49,27.58,123108.0,25.7926,25.9514,25.6898,25.7739,123108.0
2023-05-19 10:00:00,27.57,27.61,27.48,27.52,95965.0,25.7645,25.8019,25.6804,25.7178,95965.0
2023-05-19 10:30:00,27.54,27.56,27.39,27.44,106646.0,25.7365,25.7552,25.5963,25.6431,106646.0
2023-05-19 11:00:00,27.44,27.5,27.19,27.21,171230.0,25.6431,25.6991,25.4094,25.4281,171230.0
2023-05-19 11:30:00,27.2,27.29,27.08,27.21,121047.0,25.4188,25.5029,25.3066,25.4281,121047.0
2023-05-19 12:00:00,27.2,27.28,27.16,27.24,48376.0,25.4188,25.4935,25.3814,25.4562,48376.0
2023-05-19 12:30:00,27.23,27.38,27.15,27.33,54680.0,25.4468,25.587,25.372,25.5403,54680.0
2023-05-19 13:00:00,27.34,27.37,27.24,27.25,36962.0,25.5496,25.5776,25.4562,25.4655,36962.0
2023-05-19 13:30:00,27.25,27.28,27.21,27.21,38638.0,25.4655,25.4935,25.4281,25.4281,38638.0
2023-05-19 14:00:00,27.21,27.29,27.19,27.19,65217.0,25.4281,25.5029,25.4094,25.4094,65217.0
2023-05-19 14:30:00,27.2,27.3,27.18,27.3,47380.0,25.4188,25.5122,25.4001,25.5122,47380.0
2023-05-19 15:00:00,27.3,27.33,27.22,27.22,66670.0,25.5122,25.5403,25.4375,25.4375,66670.0
2023-05-19 15:30:00,27.21,27.35,27.2,27.3,257206.0,25.4281,25.5589,25.4188,25.5122,257206.0
2023-05-22 09:30:00,27.25,27.41,27.2,27.32,78076.0,25.4655,25.615,25.4188,25.5309,78076.0
2023-05-22 10:00:00,27.32,27.42,27.18,27.38,108009.0,25.5309,25.6244,25.4001,25.587,108009.0
2023-05-22 10:30:00,27.39,27.53,27.35,27.44,106349.0,25.5963,25.7272,25.5589,25.6431,106349.0
2023-05-22 11:00:00,27.44,27.68,27.43,27.66,92163.0,25.6431,25.8673,25.6337,25.8486,92163.0
2023-05-22 11:30:00,27.65,27.71,27.63,27.69,74114.0,25.8393,25.8954,25.8206,25.8767,74114.0
2023-05-22 12:00:00,27.69,27.8,27.6,27.67,85629.0,25.8767,25.9795,25.7926,25.858,85629.0
2023-05-22 12:30:00,27.66,27.71,27.6,27.66,70062.0,25.8486,25.8954,25.7926,25.8486,70062.0
2023-05-22 13:00:00,27.66,27.71,27.53,27.59,103755.0,25.8486,25.8954,25.7272,25.7832,103755.0
2023-05-22 13:30:00,27.59,27.69,27.58,27.68,57922.0,25.7832,25.8767,25.7739,25.8673,57922.0
2023-05-22 14:00:00,27.68,27.84,27.65,27.83,73936.0,25.8673,26.0169,25.8393,26.0075,73936.0
2023-05-22 14:30:00,27.83,27.95,27.82,27.89,73353.0,26.0075,26.1197,25.9982,26.0636,73353.0
2023-05-22 15:00:00,27.89,27.94,27.83,27.88,99971.0,26.0636,26.1103,26.0075,26.0542,99971.0
2023-05-22 15:30:00,27.88,27.93,27.83,27.89,345373.0,26.0542,26.101,26.0075,26.0636,345373.0
2023-05-23 09:30:00,27.82,28.28,27.72,28.23,179965.0,25.9982,26.428,25.9047,26.3813,179965.0
2023-05-23 10:00:00,28.23,28.31,28.1,28.23,186750.0,26.3813,26.4561,26.2598,26.3813,186750.0
2023-05-23 10:30:00,28.23,28.25,28.15,28.23,97997.0,26.3813,26.4,26.3066,26.3813,97997.0
2023-05-23 11:00:00,28.23,28.28,28.14,28.25,83448.0,26.3813,26.428,26.2972,26.4,83448.0
2023-05-23 11:30:00,28.25,28.36,28.2,28.25,73691.0,26.4,26.5028,26.3533,26.4,73691.0
2023-05-23 12:00:00,28.26,28.26,28.11,28.12,80622.0,26.4094,26.4094,26.2692,26.2785,80622.0
2023-05-23 12:30:00,28.13,28.13,27.86,27.94,76637.0,26.2879,26.2879,26.0355,26.1103,76637.0
2023-05-23 13:00:00,27.94,28.09,27.93,27.96,59714.0,26.1103,26.2505,26.101,26.129,59714.0
2023-05-23 13:30:00,27.95,28.02,27.84,28.0,57023.0,26.1197,26.1851,26.0169,26.1664,57023.0
2023-05-23 14:00:00,28.0,28.06,27.8,27.84,88705.0,26.1664,26.2225,25.9795,26.0169,88705.0
2023-05-23 14:30:00,27.84,28.02,27.82,28.01,65825.0,26.0169,26.1851,25.9982,26.1757,65825.0
2023-05-23 15:00:00,28.02,28.04,27.94,27.98,163429.0,26.1851,26.2038,26.1103,26.1477,163429.0
2023-05-23 15:30:00,27.99,28.0,27.86,27.86,399943.0,26.157,26.1664,26.0355,26.0355,399943.0
2023-05-24 09:30:00,27.62,27.67,27.33,27.38,202102.0,25.8113,25.858,25.5403,25.587,202102.0
2023-05-24 10:00:00,27.36,27.41,27.23,27.41,75355.0,25.5683,25.615,25.4468,25.615,75355.0
2023-05-24 10:30:00,27.41,27.49,27.34,27.39,68224.0,25.615,25.6898,25.5496,25.5963,68224.0
2023-05-24 11:00:00,27.39,27.63,27.36,27.53,79781.0,25.5963,25.8206,25.5683,25.7272,79781.0
2023-05-24 11:30:00,27.53,27.53,27.4,27.44,107181.0,25.7272,25.7272,25.6057,25.6431,107181.0
2023-05-24 12:00:00,27.44,27.45,27.34,27.4,98153.0,25.6431,25.6524,25.5496,25.6057,98153.0
2023-05-24 12:30:00,27.41,27.48,27.32,27.4,90676.0,25.615,25.6804,25.5309,25.6057,90676.0
2023-05-24 13:00:00,27.39,27.5,27.34,27.42,73604.0,25.5963,25.6991,25.5496,25.6244,73604.0
2023-05-24 13:30:00,27.43,27.5,27.42,27.44,62904.0,25.6337,25.6991,25.6244,25.6431,62904.0
2023-05-24 14:00:00,27.44,27.51,27.42,27.46,75335.0,25.6431,25.7085,25.6244,25.6617,75335.0
2023-05-24 14:30:00,27.46,27.51,27.44,27.47,57740.0,25.6617,25.7085,25.6431,25.6711,57740.0
2023-05-24 15:00:00,27.47,27.69,27.46,27.65,65966.0,25.6711,25.8767,25.6617,25.8393,65966.0
2023-05-24 15:30:00,27.65,27.74,27.5,27.59,206803.0,25.8393,25.9234,25.6991,25.7832,206803.0
2023-05-25 09:30:00,27.62,27.93,27.55,27.77,116871.0,25.8113,26.101,25.7458,25.9514,116871.0
2023-05-25 10:00:00,27.75,27.8,27.53,27.69,165147.0,25.9328,25.9795,25.7272,25.8767,165147.0
2023-05-25 10:30:00,27.69,27.74,27.56,27.63,147234.0,25.8767,25.9234,25.7552,25.8206,147234.0
2023-05-25 11:00:00,27.64,27.71,27.5,27.52,116908.0,25.83,25.8954,25.6991,25.7178,116908.0
2023-05-25 11:30:00,27.51,27.57,27.44,27.52,106689.0,25.7085,25.7645,25.6431,25.7178,106689.0
2023-05-25 12:00:00,27.53,27.6,27.5,27.53,75133.0,25.7272,25.7926,25.6991,25.7272,75133.0
2023-05-25 12:30:00,27.53,27.61,27.5,27.56,85843.0,25.7272,25.8019,25.6991,25.7552,85843.0
2023-05-25 13:00:00,27.58,27.73,27.48,27.69,64303.0,25.7739,25.9141,25.6804,25.8767,64303.0
2023-05-25 13:30:00,27.69,27.71,27.63,27.68,65189.0,25.8767,25.8954,25.8206,25.8673,65189.0
2023-05-25 14:00:00,27.68,27.83,27.66,27.68,103689.0,25.8673,26.0075,25.8486,25.8673,103689.0
2023-05-25 14:30:00,27.68,27.73,27.6,27.73,68236.0,25.8673,25.9141,25.7926,25.9141,68236.0
2023-05-25 15:00:00,27.73,27.87,27.69,27.85,134728.0,25.9141,26.0449,25.8767,26.0262,134728.0
2023-05-25 15:30:00,27.85,27.91,27.63,27.68,340407.0,26.0262,26.0823,25.8206,25.8673,340407.0
2023-05-26 09:30:00,27.59,27.81,27.52,27.67,63798.0,25.7832,25.9888,25.7178,25.858,63798.0
2023-05-26 10:00:00,27.68,27.86,27.61,27.86,91084.0,25.8673,26.0355,25.8019,26.0355,91084.0
2023-05-26 10:30:00,27.87,27.92,27.67,27.67,308651.0,26.0449,26.0916,25.858,25.858,308651.0
2023-05-26 11:00:00,27.67,27.79,27.64,27.66,121551.0,25.858,25.9701,25.83,25.8486,121551.0
2023-05-26 11:30:00,27.65,27.74,27.57,27.64,113035.0,25.8393,25.9234,25.7645,25.83,113035.0
2023-05-26 12:00:00,27.64,27.86,27.6,27.85,85791.0,25.83,26.0355,25.7926,26.0262,85791.0
2023-05-26 12:30:00,27.86,27.89,27.75,27.79,62722.0,26.0355,26.0636,25.9328,25.9701,62722.0
2023-05-26 13:00:00,27.79,27.92,27.77,27.9,129384.0,25.9701,26.0916,25.9514,26.0729,129384.0
2023-05-26 13:30:00,27.9,27.98,27.84,27.86,126400.0,26.0729,26.1477,26.0169,26.0355,126400.0
2023-05-26 14:00:00,27.86,27.86,27.78,27.86,75166.0,26.0355,26.0355,25.9608,26.0355,75166.0
2023-05-26 14:30:00,27.86,27.96,27.81,27.91,70912.0,26.0355,26.129,25.9888,26.0823,70912.0
2023-05-26 15:00:00,27.92,28.06,27.86,27.89,203924.0,26.0916,26.2225,26.0355,26.0636,203924.0
2023-05-26 15:30:00,27.89,27.96,27.84,27.95,357508.0,26.0636,26.129,26.0169,26.1197,357508.0
2023-05-30 09:30:00,28.13,28.24,27.75,27.87,146538.0,26.2879,26.3907,25.9328,26.0449,146538.0
2023-05-30 10:00:00,27.91,28.03,27.7,27.87,146622.0,26.0823,26.1944,25.886,26.0449,146622.0
2023-05-30 10:30:00,27.88,28.0,27.85,27.92,83579.0,26.0542,26.1664,26.0262,26.0916,83579.0
2023-05-30 11:00:00,27.91,27.97,27.72,27.81,95444.0,26.0823,26.1383,25.9047,25.9888,95444.0
2023-05-30 11:30:00,27.81,28.0,27.79,27.98,58845.0,25.9888,26.1664,25.9701,26.1477,58845.0
2023-05-30 12:00:00,27.99,28.03,27.87,28.02,54681.0,26.157,26.1944,26.0449,26.1851,54681.0
2023-05-30 12:30:00,28.01,28.14,27.99,28.14,94920.0,26.1757,26.2972,26.157,26.2972,94920.0
2023-05-30 13:00:00,28.14,28.17,27.95,27.95,119759.0,26.2972,26.3252,26.1197,26.1197,119759.0
2023-05-30 13:30:00,27.94,27.94,27.81,27.83,87281.0,26.1103,26.1103,25.9888,26.0075,87281.0
2023-05-30 14:00:00,27.84,28.02,27.81,28.02,52348.0,26.0169,26.1851,25.9888,26.1851,52348.0
2023-05-30 14:30:00,28.01,28.15,28.0,28.09,79703.0,26.1757,26.3066,26.1664,26.2505,79703.0
2023-05-30 15:00:00,28.09,28.19,28.08,28.19,95566.0,26.2505,26.3439,26.2411,26.3439,95566.0
2023-05-30 15:30:00,28.19,28.28,28.15,28.15,354580.0,26.3439,26.428,26.3066,26.3066,354580.0
2023-05-31 09:30:00,28.0,28.11,27.57,27.72,101471.0,26.1664,26.2692,25.7645,25.9047,101471.0
2023-05-31 10:00:00,27.7,27.7,27.41,27.51,69106.0,25.886,25.886,25.615,25.7085,69106.0
2023-05-31 10:30:00,27.5,27.5,27.33,27.35,103275.0,25.6991,25.6991,25.5403,25.5589,103275.0
2023-05-31 11:00:00,27.34,27.5,27.33,27.46,120313.0,25.5496,25.6991,25.5403,25.6617,120313.0
2023-05-31 11:30:00,27.46,27.6,27.43,27.56,61524.0,25.6617,25.7926,25.6337,25.7552,61524.0
2023-05-31 12:00:00,27.56,27.69,27.53,27.68,67495.0,25.7552,25.8767,25.7272,25.8673,67495.0
2023-05-31 12:30:00,27.68,27.74,27.55,27.62,52259.0,25.8673,25.9234,25.7458,25.8113,52259.0
2023-05-31 13:00:00,27.62,27.69,27.58,27.68,29981.0,25.8113,25.8767,25.7739,25.8673,29981.0
2023-05-31 13:30:00,27.69,27.72,27.57,27.64,85777.0,25.8767,25.9047,25.7645,25.83,85777.0
2023-05-31 14:00:00,27.64,27.73,27.62,27.62,133842.0,25.83,25.9141,25.8113,25.8113,133842.0
2023-05-31 14:30:00,27.63,27.7,27.51,27.6,103401.0,25.8206,25.886,25.7085,25.7926,103401.0
2023-05-31 15:00:00,27.6,27.65,27.53,27.62,127047.0,25.7926,25.8393,25.7272,25.8113,127047.0
2023-05-31 15:30:00,27.63,27.73,27.37,27.41,796161.0,25.8206,25.9141,25.5776,25.615,796161.0
2023-06-01 09:30:00,27.45,27.45,27.12,27.25,119392.0,25.6524,25.6524,25.344,25.4655,119392.0
2023-06-01 10:00:00,27.25,27.53,27.23,27.43,107391.0,25.4655,25.7272,25.4468,25.6337,107391.0
2023-06-01 10:30:00,27.42,27.71,27.37,27.6,80498.0,25.6244,25.8954,25.5776,25.7926,80498.0
2023-06-01 11:00:00,27.6,27.69,27.52,27.66,62993.0,25.7926,25.8767,25.7178,25.8486,62993.0
2023-06-01 11:30:00,27.65,27.85,27.63,27.79,54158.0,25.8393,26.0262,25.8206,25.9701,54158.0
2023-06-01 12:00:00,27.79,27.98,27.78,27.96,76245.0,25.9701,26.1477,25.9608,26.129,76245.0
2023-06-01 12:30:00,27.97,28.01,27.91,27.97,89381.0,26.1383,26.1757,26.0823,26.1383,89381.0
2023-06-01 13:00:00,27.97,28.08,27.9,28.02,75844.0,26.1383,26.2411,26.0729,26.1851,75844.0
2023-06-01 13:30:00,28.02,28.13,28.0,28.12,54721.0,26.1851,26.2879,26.1664,26.2785,54721.0
2023-06-01 14:00:00,28.12,28.15,28.04,28.05,61138.0,26.2785,26.3066,26.2038,26.2131,61138.0
2023-06-01 14:30:00,28.06,28.18,28.04,28.18,46889.0,26.2225,26.3346,26.2038,26.3346,46889.0
2023-06-01 15:00:00,28.18,28.27,28.16,28.21,97252.0,26.3346,26.4187,26.3159,26.3626,97252.0
2023-06-01 15:30:00,28.2,28.22,28.02,28.12,418248.0,26.3533,26.372,26.1851,26.2785,418248.0
2023-06-02 09:30:00,28.47,28.8,28.38,28.59,108950.0,26.6056,26.914,26.5215,26.7177,108950.0
2023-06-02 10:00:00,28.58,28.92,28.53,28.92,68164.0,26.7084,27.0261,26.6617,27.0261,68164.0
2023-06-02 10:30:00,28.93,29.09,28.84,29.01,109214.0,27.0355,27.185,26.9514,27.1102,109214.0
2023-06-02 11:00:00,29.02,29.1,29.0,29.06,85647.0,27.1196,27.1943,27.1009,27.157,85647.0
2023-06-02 11:30:00,29.06,29.09,28.81,28.94,48243.0,27.157,27.185,26.9233,27.0448,48243.0
2023-06-02 12:00:00,28.94,28.98,28.88,28.97,41810.0,27.0448,27.0822,26.9888,27.0729,41810.0
2023-06-02 12:30:00,28.97,29.01,28.93,28.97,51651.0,27.0729,27.1102,27.0355,27.0729,51651.0
2023-06-02 13:00:00,28.97,29.05,28.93,29.05,49727.0,27.0729,27.1476,27.0355,27.1476,49727.0
2023-06-02 13:30:00,29.05,29.07,28.88,28.92,51863.0,27.1476,27.1663,26.9888,27.0261,51863.0
2023-06-02 14:00:00,28.94,28.94,28.85,28.92,41581.0,27.0448,27.0448,26.9607,27.0261,41581.0
2023-06-02 14:30:00,28.92,28.93,28.85,28.93,53034.0,27.0261,27.0355,26.9607,27.0355,53034.0
2023-06-02 15:00:00,28.93,29.0,28.85,28.87,94579.0,27.0355,27.1009,26.9607,26.9794,94579.0
2023-06-02 15:30:00,28.88,28.92,28.75,28.8,386457.0,26.9888,27.0261,26.8673,26.914,386457.0
2023-06-05 09:30:00,28.78,28.86,28.57,28.78,96325.0,26.8953,26.9701,26.6991,26.8953,96325.0
2023-06-05 10:00:00,28.79,28.81,28.17,28.37,89102.0,26.9046,26.9233,26.3252,26.5122,89102.0
2023-06-05 10:30:00,28.37,28.5,28.28,28.29,75711.0,26.5122,26.6336,26.428,26.4374,75711.0
2023-06-05 11:00:00,28.3,28.47,28.28,28.46,58712.0,26.4467,26.6056,26.428,26.5963,58712.0
2023-06-05 11:30:00,28.46,28.61,28.46,28.6,69852.0,26.5963,26.7364,26.5963,26.7271,69852.0
2023-06-05 12:00:00,28.6,28.71,28.5,28.64,73139.0,26.7271,26.8299,26.6336,26.7645,73139.0
2023-06-05 12:30:00,28.64,28.69,28.6,28.63,59755.0,26.7645,26.8112,26.7271,26.7551,59755.0
2023-06-05 13:00:00,28.63,28.64,28.56,28.59,74495.0,26.7551,26.7645,26.6897,26.7177,74495.0
2023-06-05 13:30:00,28.58,28.67,28.52,28.63,73438.0,26.7084,26.7925,26.6523,26.7551,73438.0
2023-06-05 14:00:00,28.63,28.64,28.52,28.55,65892.0,26.7551,26.7645,26.6523,26.6804,65892.0
2023-06-05 14:30:00,28.56,28.58,28.39,28.45,102236.0,26.6897,26.7084,26.5308,26.5869,102236.0
2023-06-05 15:00:00,28.45,28.49,28.32,28.46,118028.0,26.5869,26.6243,26.4654,26.5963,118028.0
2023-06-05 15:30:00,28.45,28.55,28.41,28.45,428464.0,26.5869,26.6804,26.5495,26.5869,428464.0
2023-06-06 09:30:00,28.22,28.86,28.22,28.84,133391.0,26.372,26.9701,26.372,26.9514,133391.0
2023-06-06 10:00:00,28.86,29.03,28.79,29.0,130150.0,26.9701,27.1289,26.9046,27.1009,130150.0
2023-06-06 10:30:00,29.0,29.17,28.9,29.15,157640.0,27.1009,27.2598,27.0074,27.2411,157640.0
2023-06-06 11:00:00,29.17,29.34,29.06,29.21,88147.0,27.2598,27.4186,27.157,27.2971,88147.0
2023-06-06 11:30:00,29.2,29.34,29.2,29.23,132218.0,27.2878,27.4186,27.2878,27.3158,132218.0
2023-06-06 12:00:00,29.23,29.29,29.07,29.09,85685.0,27.3158,27.3719,27.1663,27.185,85685.0
2023-06-06 12:30:00,29.1,29.17,29.05,29.11,76082.0,27.1943,27.2598,27.1476,27.2037,76082.0
2023-06-06 13:00:00,29.11,29.21,29.0,29.05,87348.0,27.2037,27.2971,27.1009,27.1476,87348.0
2023-06-06 13:30:00,29.05,29.12,28.98,29.07,137845.0,27.1476,27.213,27.0822,27.1663,137845.0
2023-06-06 14:00:00,29.07,29.07,28.99,29.06,75918.0,27.1663,27.1663,27.0915,27.157,75918.0
2023-06-06 14:30:00,29.06,29.13,29.02,29.09,101336.0,27.157,27.2224,27.1196,27.185,101336.0
2023-06-06 15:00:00,29.1,29.23,29.1,29.23,135331.0,27.1943,27.3158,27.1943,27.3158,135331.0
2023-06-06 15:30:00,29.23,29.27,29.14,29.23,488822.0,27.3158,27.3532,27.2317,27.3158,488822.0
2023-06-07 09:30:00,29.58,29.66,29.25,29.56,114031.0,27.6429,27.7177,27.3345,27.6242,114031.0
2023-06-07 10:00:00,29.56,29.67,29.51,29.6,149749.0,27.6242,27.727,27.5775,27.6616,149749.0
2023-06-07 10:30:00,29.59,29.71,29.48,29.71,87279.0,27.6523,27.7644,27.5495,27.7644,87279.0
2023-06-07 11:00:00,29.7,29.85,29.68,29.83,93089.0,27.7551,27.8952,27.7364,27.8765,93089.0
2023-06-07 11:30:00,29.83,29.89,29.57,29.58,86688.0,27.8765,27.9326,27.6336,27.6429,86688.0
2023-06-07 12:00:00,29.58,29.72,29.56,29.57,70689.0,27.6429,27.7737,27.6242,27.6336,70689.0
2023-06-07 12:30:00,29.57,29.67,29.56,29.59,53421.0,27.6336,27.727,27.6242,27.6523,53421.0
2023-06-07 13:00:00,29.58,29.59,29.46,29.46,66129.0,27.6429,27.6523,27.5308,27.5308,66129.0
2023-06-07 13:30:00,29.44,29.45,29.35,29.45,77522.0,27.5121,27.5214,27.428,27.5214,77522.0
2023-06-07 14:00:00,29.45,29.55,29.44,29.54,96809.0,27.5214,27.6149,27.5121,27.6055,96809.0
2023-06-07 14:30:00,29.55,29.61,29.45,29.61,88140.0,27.6149,27.6709,27.5214,27.6709,88140.0
2023-06-07 15:00:00,29.61,29.65,29.55,29.61,75711.0,27.6709,27.7083,27.6149,27.6709,75711.0
2023-06-07 15:30:00,29.61,29.65,29.51,29.55,308956.0,27.6709,27.7083,27.5775,27.6149,308956.0
2023-06-08 09:30:00,29.4,29.53,29.07,29.13,70685.0,27.4747,27.5962,27.1663,27.2224,70685.0
2023-06-08 10:00:00,29.13,29.39,29.04,29.39,141686.0,27.2224,27.4654,27.1383,27.4654,141686.0
2023-06-08 10:30:00,29.39,29.48,29.25,29.43,155714.0,27.4654,27.5495,27.3345,27.5027,155714.0
2023-06-08 11:00:00,29.44,29.47,29.25,29.46,58760.0,27.5121,27.5401,27.3345,27.5308,58760.0
2023-06-08 11:30:00,29.46,29.52,29.4,29.5,105572.0,27.5308,27.5868,27.4747,27.5682,105572.0
2023-06-08 12:00:00,29.5,29.71,29.49,29.71,116890.0,27.5682,27.7644,27.5588,27.7644,116890.0
2023-06-08 12:30:00,29.7,29.7,29.53,29.57,75399.0,27.7551,27.7551,27.5962,27.6336,75399.0
2023-06-08 13:00:00,29.56,29.62,29.52,29.61,47886.0,27.6242,27.6803,27.5868,27.6709,47886.0
2023-06-08 13:30:00,29.61,29.68,29.52,29.68,96431.0,27.6709,27.7364,27.5868,27.7364,96431.0
2023-06-08 14:00:00,29.7,29.75,29.59,29.64,49905.0,27.7551,27.8018,27.6523,27.699,49905.0
2023-06-08 14:30:00,29.65,29.73,29.63,29.67,84309.0,27.7083,27.7831,27.6896,27.727,84309.0
2023-06-08 15:00:00,29.67,29.77,29.66,29.73,105229.0,27.727,27.8205,27.7177,27.7831,105229.0
2023-06-08 15:30:00,29.72,29.84,29.68,29.82,439269.0,27.7737,27.8859,27.7364,27.8672,439269.0
2023-06-09 09:30:00,29.75,29.84,29.59,29.72,99090.0,27.8018,27.8859,27.6523,27.7737,99090.0
2023-06-09 10:00:00,29.73,29.87,29.72,29.85,89266.0,27.7831,27.9139,27.7737,27.8952,89266.0
2023-06-09 10:30:00,29.85,29.98,29.77,29.86,185753.0,27.8952,28.0167,27.8205,27.9046,185753.0
2023-06-09 11:00:00,29.86,29.91,29.69,29.75,119844.0,27.9046,27.9513,27.7457,27.8018,119844.0
2023-06-09 11:30:00,29.74,29.86,29.71,29.83,87571.0,27.7924,27.9046,27.7644,27.8765,87571.0
2023-06-09 12:00:00,29.83,29.89,29.75,29.84,60996.0,27.8765,27.9326,27.8018,27.8859,60996.0
2023-06-09 12:30:00,29.84,29.97,29.83,29.91,34037.0,27.8859,28.0074,27.8765,27.9513,34037.0
2023-06-09 13:00:00,29.91,30.0,29.9,29.98,43704.0,27.9513,28.0354,27.942,28.0167,43704.0
2023-06-09 13:30:00,29.98,30.02,29.93,30.02,98760.0,28.0167,28.0541,27.97,28.0541,98760.0
2023-06-09 14:00:00,30.02,30.05,29.98,30.01,107945.0,28.0541,28.0821,28.0167,28.0448,107945.0
2023-06-09 14:30:00,30.0,30.0,29.88,29.98,87547.0,28.0354,28.0354,27.9233,28.0167,87547.0
2023-06-09 15:00:00,29.98,30.04,29.94,29.97,84767.0,28.0167,28.0728,27.9793,28.0074,84767.0
2023-06-09 15:30:00,29.97,30.06,29.92,30.06,281837.0,28.0074,28.0915,27.9606,28.0915,281837.0
2023-06-12 09:30:00,30.11,30.42,29.96,30.35,137393.0,28.1382,28.4279,27.998,28.3625,137393.0
2023-06-12 10:00:00,30.36,30.57,30.31,30.46,129857.0,28.3718,28.5681,28.3251,28.4653,129857.0
2023-06-12 10:30:00,30.46,30.49,30.3,30.44,87141.0,28.4653,28.4933,28.3158,28.4466,87141.0
2023-06-12 11:00:00,30.44,30.48,30.16,30.17,71396.0,28.4466,28.484,28.1849,28.1943,71396.0
2023-06-12 11:30:00,30.17,30.21,30.08,30.19,63836.0,28.1943,28.2317,28.1102,28.213,63836.0
2023-06-12 12:00:00,30.2,30.28,30.17,30.19,54373.0,28.2223,28.2971,28.1943,28.213,54373.0
2023-06-12 12:30:00,30.19,30.25,30.15,30.23,45470.0,28.213,28.269,28.1756,28.2503,45470.0
2023-06-12 13:00:00,30.23,30.27,30.15,30.18,65768.0,28.2503,28.2877,28.1756,28.2036,65768.0
2023-06-12 13:30:00,30.18,30.27,30.14,30.22,69191.0,28.2036,28.2877,28.1662,28.241,69191.0
2023-06-12 14:00:00,30.21,30.24,30.14,30.17,69331.0,28.2317,28.2597,28.1662,28.1943,69331.0
2023-06-12 14:30:00,30.18,30.25,30.14,30.2,67362.0,28.2036,28.269,28.1662,28.2223,67362.0
2023-06-12 15:00:00,30.21,30.31,30.2,30.25,84127.0,28.2317,28.3251,28.2223,28.269,84127.0
2023-06-12 15:30:00,30.26,30.34,30.2,30.33,313283.0,28.2784,28.3531,28.2223,28.3438,313283.0
2023-06-13 09:30:00,30.46,30.72,30.36,30.62,100791.0,28.4653,28.7083,28.3718,28.6148,100791.0
2023-06-13 10:00:00,30.63,30.86,30.58,30.77,93213.0,28.6242,28.8391,28.5774,28.755,93213.0
2023-06-13 10:30:00,30.78,30.78,30.59,30.61,66029.0,28.7643,28.7643,28.5868,28.6055,66029.0
2023-06-13 11:00:00,30.62,30.7,30.54,30.63,54220.0,28.6148,28.6896,28.54,28.6242,54220.0
2023-06-13 11:30:00,30.63,30.65,30.54,30.54,58099.0,28.6242,28.6428,28.54,28.54,58099.0
2023-06-13 12:00:00,30.53,30.63,30.49,30.63,28296.0,28.5307,28.6242,28.4933,28.6242,28296.0
2023-06-13 12:30:00,30.63,30.7,30.61,30.68,36653.0,28.6242,28.6896,28.6055,28.6709,36653.0
2023-06-13 13:00:00,30.67,30.75,30.66,30.7,47727.0,28.6615,28.7363,28.6522,28.6896,47727.0
2023-06-13 13:30:00,30.71,30.73,30.6,30.65,55020.0,28.6989,28.7176,28.5961,28.6428,55020.0
2023-06-13 14:00:00,30.65,30.69,30.57,30.58,36215.0,28.6428,28.6802,28.5681,28.5774,36215.0
2023-06-13 14:30:00,30.61,30.66,30.58,30.65,40906.0,28.6055,28.6522,28.5774,28.6428,40906.0
2023-06-13 15:00:00,30.65,30.68,30.59,30.63,69619.0,28.6428,28.6709,28.5868,28.6242,69619.0
2023-06-13 15:30:00,30.64,30.64,30.42,30.45,312573.0,28.6335,28.6335,28.4279,28.4559,312573.0
2023-06-14 09:30:00,30.5,30.61,30.33,30.46,158981.0,28.5027,28.6055,28.3438,28.4653,158981.0
2023-06-14 10:00:00,30.46,30.57,30.42,30.53,61646.0,28.4653,28.5681,28.4279,28.5307,61646.0
2023-06-14 10:30:00,30.52,30.76,30.51,30.76,36928.0,28.5214,28.7456,28.512,28.7456,36928.0
2023-06-14 11:00:00,30.76,30.88,30.76,30.86,28229.0,28.7456,28.8578,28.7456,28.8391,28229.0
2023-06-14 11:30:00,30.87,30.88,30.79,30.83,36530.0,28.8484,28.8578,28.7737,28.8111,36530.0
2023-06-14 12:00:00,30.85,30.92,30.8,30.89,29308.0,28.8297,28.8952,28.783,28.8671,29308.0
2023-06-14 12:30:00,30.89,31.03,30.87,31.0,81550.0,28.8671,28.998,28.8484,28.9699,81550.0
2023-06-14 13:00:00,30.98,30.99,30.79,30.84,59286.0,28.9512,28.9606,28.7737,28.8204,59286.0
2023-06-14 13:30:00,30.83,30.89,30.8,30.87,51043.0,28.8111,28.8671,28.783,28.8484,51043.0
2023-06-14 14:00:00,30.86,30.88,30.32,30.4,138650.0,28.8391,28.8578,28.3345,28.4092,138650.0
2023-06-14 14:30:00,30.41,30.68,30.32,30.64,113187.0,28.4186,28.6709,28.3345,28.6335,113187.0
2023-06-14 15:00:00,30.65,30.83,30.51,30.72,135944.0,28.6428,28.8111,28.512,28.7083,135944.0
2023-06-14 15:30:00,30.72,30.78,30.56,30.63,547771.0,28.7083,28.7643,28.5587,28.6242,547771.0
2023-06-15 09:30:00,30.6,31.02,30.55,30.96,145161.0,28.5961,28.9886,28.5494,28.9325,145161.0
2023-06-15 10:00:00,30.98,31.14,30.97,31.1,106631.0,28.9512,29.1008,28.9419,29.0634,106631.0
2023-06-15 10:30:00,31.1,31.25,31.03,31.23,88130.0,29.0634,29.2035,28.998,29.1849,88130.0
2023-06-15 11:00:00,31.25,31.33,31.14,31.33,78083.0,29.2035,29.2783,29.1008,29.2783,78083.0
2023-06-15 11:30:00,31.32,31.37,31.21,31.31,63898.0,29.269,29.3157,29.1662,29.2596,63898.0
2023-06-15 12:00:00,31.32,31.35,31.26,31.31,52782.0,29.269,29.297,29.2129,29.2596,52782.0
2023-06-15 12:30:00,31.32,31.48,31.25,31.47,316652.0,29.269,29.4185,29.2035,29.4091,316652.0
2023-06-15 13:00:00,31.47,31.49,31.31,31.46,143588.0,29.4091,29.4278,29.2596,29.3998,143588.0
2023-06-15 13:30:00,31.46,31.59,31.44,31.49,150929.0,29.3998,29.5213,29.3811,29.4278,150929.0
2023-06-15 14:00:00,31.49,31.54,31.39,31.46,115127.0,29.4278,29.4746,29.3344,29.3998,115127.0
2023-06-15 14:30:00,31.46,31.7,31.46,31.68,129633.0,29.3998,29.6241,29.3998,29.6054,129633.0
2023-06-15 15:00:00,31.68,31.7,31.62,31.7,126237.0,29.6054,29.6241,29.5493,29.6241,126237.0
2023-06-15 15:30:00,31.69,31.72,31.58,31.63,557589.0,29.6147,29.6428,29.5119,29.5587,557589.0
2023-06-16 09:30:00,31.75,32.01,31.42,31.43,137114.0,29.6708,29.9138,29.3624,29.3718,137114.0
2023-06-16 10:00:00,31.45,31.55,31.42,31.49,92273.0,29.3905,29.4839,29.3624,29.4278,92273.0
2023-06-16 10:30:00,31.49,31.52,31.36,31.39,77660.0,29.4278,29.4559,29.3063,29.3344,77660.0
2023-06-16 11:00:00,31.39,31.44,31.22,31.28,93439.0,29.3344,29.3811,29.1755,29.2316,93439.0
2023-06-16 11:30:00,31.28,31.38,31.23,31.38,65387.0,29.2316,29.325,29.1849,29.325,65387.0
2023-06-16 12:00:00,31.38,31.47,31.35,31.46,69437.0,29.325,29.4091,29.297,29.3998,69437.0
2023-06-16 12:30:00,31.47,31.57,31.47,31.53,50723.0,29.4091,29.5026,29.4091,29.4652,50723.0
2023-06-16 13:00:00,31.54,31.54,31.41,31.45,38646.0,29.4746,29.4746,29.3531,29.3905,38646.0
2023-06-16 13:30:00,31.46,31.49,31.39,31.49,53676.0,29.3998,29.4278,29.3344,29.4278,53676.0
2023-06-16 14:00:00,31.49,31.49,31.43,31.47,36577.0,29.4278,29.4278,29.3718,29.4091,36577.0
2023-06-16 14:30:00,31.47,31.52,31.44,31.48,66835.0,29.4091,29.4559,29.3811,29.4185,66835.0
2023-06-16 15:00:00,31.48,31.5,31.41,31.45,91372.0,29.4185,29.4372,29.3531,29.3905,91372.0
2023-06-16 15:30:00,31.46,31.59,31.36,31.38,495519.0,29.3998,29.5213,29.3063,29.325,495519.0
2023-06-20 09:30:00,31.02,31.16,30.85,31.05,134598.0,28.9886,29.1194,28.8297,29.0166,134598.0
2023-06-20 10:00:00,31.05,31.22,30.92,30.95,107409.0,29.0166,29.1755,28.8952,28.9232,107409.0
2023-06-20 10:30:00,30.94,31.04,30.93,31.04,123701.0,28.9139,29.0073,28.9045,29.0073,123701.0
2023-06-20 11:00:00,31.05,31.07,30.87,30.91,74891.0,29.0166,29.0353,28.8484,28.8858,74891.0
2023-06-20 11:30:00,30.91,31.16,30.9,31.09,90718.0,28.8858,29.1194,28.8765,29.054,90718.0
2023-06-20 12:00:00,31.09,31.09,30.92,31.09,81458.0,29.054,29.054,28.8952,29.054,81458.0
2023-06-20 12:30:00,31.08,31.17,31.02,31.17,81926.0,29.0447,29.1288,28.9886,29.1288,81926.0
2023-06-20 13:00:00,31.18,31.26,31.14,31.23,55855.0,29.1381,29.2129,29.1008,29.1849,55855.0
2023-06-20 13:30:00,31.23,31.27,31.15,31.2,80977.0,29.1849,29.2222,29.1101,29.1568,80977.0
2023-06-20 14:00:00,31.19,31.27,31.17,31.24,83276.0,29.1475,29.2222,29.1288,29.1942,83276.0
2023-06-20 14:30:00,31.25,31.33,31.2,31.3,85412.0,29.2035,29.2783,29.1568,29.2503,85412.0
2023-06-20 15:00:00,31.31,31.35,31.21,31.26,150856.0,29.2596,29.297,29.1662,29.2129,150856.0
2023-06-20 15:30:00,31.25,31.38,31.2,31.36,323836.0,29.2035,29.325,29.1568,29.3063,323836.0
2023-06-21 09:30:00,31.25,31.36,31.17,31.2,93745.0,29.2035,29.3063,29.1288,29.1568,93745.0
2023-06-21 10:00:00,31.21,31.38,31.12,31.28,133393.0,29.1662,29.325,29.0821,29.2316,133393.0
2023-06-21 10:30:00,31.29,31.4,31.17,31.31,80477.0,29.2409,29.3437,29.1288,29.2596,80477.0
2023-06-21 11:00:00,31.31,31.34,31.03,31.13,82077.0,29.2596,29.2877,28.998,29.0914,82077.0
2023-06-21 11:30:00,31.13,31.13,30.95,30.95,93089.0,29.0914,29.0914,28.9232,28.9232,93089.0
2023-06-21 12:00:00,30.96,31.07,30.95,31.04,102008.0,28.9325,29.0353,28.9232,29.0073,102008.0
2023-06-21 12:30:00,31.05,31.06,30.92,30.94,56017.0,29.0166,29.026,28.8952,28.9139,56017.0
2023-06-21 13:00:00,30.94,30.95,30.82,30.85,69861.0,28.9139,28.9232,28.8017,28.8297,69861.0
2023-06-21 13:30:00,30.85,31.07,30.85,31.04,63485.0,28.8297,29.0353,28.8297,29.0073,63485.0
2023-06-21 14:00:00,31.05,31.14,31.04,31.1,57608.0,29.0166,29.1008,29.0073,29.0634,57608.0
2023-06-21 14:30:00,31.1,31.12,31.04,31.04,64999.0,29.0634,29.0821,29.0073,29.0073,64999.0
2023-06-21 15:00:00,31.05,31.12,31.01,31.04,87254.0,29.0166,29.0821,28.9793,29.0073,87254.0
2023-06-21 15:30:00,31.05,31.06,30.86,30.86,471172.0,29.0166,29.026,28.8391,28.8391,471172.0
2023-06-22 09:30:00,30.74,30.76,30.37,30.62,115942.0,28.7269,28.7456,28.3812,28.6148,115942.0
2023-06-22 10:00:00,30.59,30.75,30.49,30.57,116806.0,28.5868,28.7363,28.4933,28.5681,116806.0
2023-06-22 10:30:00,30.58,30.63,30.42,30.49,102333.0,28.5774,28.6242,28.4279,28.4933,102333.0
2023-06-22 11:00:00,30.49,30.54,30.32,30.46,126744.0,28.4933,28.54,28.3345,28.4653,126744.0
2023-06-22 11:30:00,30.46,30.51,30.43,30.5,50424.0,28.4653,28.512,28.4372,28.5027,50424.0
2023-06-22 12:00:00,30.51,30.57,30.46,30.54,49366.0,28.512,28.5681,28.4653,28.54,49366.0
2023-06-22 12:30:00,30.54,30.62,30.49,30.55,37415.0,28.54,28.6148,28.4933,28.5494,37415.0
2023-06-22 13:00:00,30.55,30.56,30.47,30.53,54352.0,28.5494,28.5587,28.4746,28.5307,54352.0
2023-06-22 13:30:00,30.53,30.57,30.47,30.54,41363.0,28.5307,28.5681,28.4746,28.54,41363.0
2023-06-22 14:00:00,30.55,30.62,30.52,30.61,70745.0,28.5494,28.6148,28.5214,28.6055,70745.0
2023-06-22 14:30:00,30.62,30.64,30.56,30.61,55441.0,28.6148,28.6335,28.5587,28.6055,55441.0
2023-06-22 15:00:00,30.61,30.62,30.47,30.49,68416.0,28.6055,28.6148,28.4746,28.4933,68416.0
2023-06-22 15:30:00,30.48,30.52,30.45,30.51,209663.0,28.484,28.5214,28.4559,28.512,209663.0
2023-06-23 09:30:00,30.07,30.14,29.58,30.0,299890.0,28.1008,28.1662,27.6429,28.0354,299890.0
2023-06-23 10:00:00,30.01,30.05,29.84,29.85,62770.0,28.0448,28.0821,27.8859,27.8952,62770.0
2023-06-23 10:30:00,29.86,29.96,29.8,29.89,70287.0,27.9046,27.998,27.8485,27.9326,70287.0
2023-06-23 11:00:00,29.9,29.91,29.68,29.7,77559.0,27.942,27.9513,27.7364,27.7551,77559.0
2023-06-23 11:30:00,29.7,29.79,29.66,29.74,96508.0,27.7551,27.8392,27.7177,27.7924,96508.0
2023-06-23 12:00:00,29.75,29.95,29.73,29.95,103648.0,27.8018,27.9887,27.7831,27.9887,103648.0
2023-06-23 12:30:00,29.95,30.08,29.94,30.02,128710.0,27.9887,28.1102,27.9793,28.0541,128710.0
2023-06-23 13:00:00,30.01,30.16,30.01,30.13,130899.0,28.0448,28.1849,28.0448,28.1569,130899.0
2023-06-23 13:30:00,30.14,30.25,30.08,30.14,169881.0,28.1662,28.269,28.1102,28.1662,169881.0
2023-06-23 14:00:00,30.14,30.16,29.99,30.01,62519.0,28.1662,28.1849,28.0261,28.0448,62519.0
2023-06-23 14:30:00,30.01,30.03,29.9,29.98,95087.0,28.0448,28.0634,27.942,28.0167,95087.0
2023-06-23 15:00:00,29.98,30.03,29.95,29.98,149098.0,28.0167,28.0634,27.9887,28.0167,149098.0
2023-06-23 15:30:00,29.98,30.05,29.87,30.0,497713.0,28.0167,28.0821,27.9139,28.0354,497713.0
2023-06-26 09:30:00,29.97,30.5,29.93,30.46,64125.0,28.0074,28.5027,27.97,28.4653,64125.0
2023-06-26 10:00:00,30.47,30.58,30.43,30.52,76387.0,28.4746,28.5774,28.4372,28.5214,76387.0
2023-06-26 10:30:00,30.51,30.53,30.34,30.39,79361.0,28.512,28.5307,28.3531,28.3999,79361.0
2023-06-26 11:00:00,30.39,30.41,30.3,30.37,52497.0,28.3999,28.4186,28.3158,28.3812,52497.0
2023-06-26 11:30:00,30.36,30.52,30.32,30.52,73688.0,28.3718,28.5214,28.3345,28.5214,73688.0
2023-06-26 12:00:00,30.52,30.52,30.36,30.41,60621.0,28.5214,28.5214,28.3718,28.4186,60621.0
2023-06-26 12:30:00,30.42,30.49,30.31,30.49,56750.0,28.4279,28.4933,28.3251,28.4933,56750.0
2023-06-26 13:00:00,30.49,30.53,30.42,30.48,48243.0,28.4933,28.5307,28.4279,28.484,48243.0
2023-06-26 13:30:00,30.48,30.55,30.47,30.5,94429.0,28.484,28.5494,28.4746,28.5027,94429.0
2023-06-26 14:00:00,30.48,30.51,30.41,30.45,40334.0,28.484,28.512,28.4186,28.4559,40334.0
2023-06-26 14:30:00,30.44,30.56,30.43,30.49,81929.0,28.4466,28.5587,28.4372,28.4933,81929.0
2023-06-26 15:00:00,30.48,30.57,30.48,30.57,66162.0,28.484,28.5681,28.484,28.5681,66162.0
2023-06-26 15:30:00,30.55,30.59,30.4,30.42,187702.0,28.5494,28.5868,28.4092,28.4279,187702.0
2023-06-27 09:30:00,30.41,30.61,30.41,30.6,46691.0,28.4186,28.6055,28.4186,28.5961,46691.0
2023-06-27 10:00:00,30.6,30.63,30.45,30.56,59858.0,28.5961,28.6242,28.4559,28.5587,59858.0
2023-06-27 10:30:00,30.56,30.77,30.54,30.76,61836.0,28.5587,28.755,28.54,28.7456,61836.0
2023-06-27 11:00:00,30.78,30.84,30.72,30.84,41822.0,28.7643,28.8204,28.7083,28.8204,41822.0
2023-06-27 11:30:00,30.83,30.85,30.77,30.82,43553.0,28.8111,28.8297,28.755,28.8017,43553.0
2023-06-27 12:00:00,30.83,30.85,30.74,30.76,68243.0,28.8111,28.8297,28.7269,28.7456,68243.0
2023-06-27 12:30:00,30.78,30.84,30.75,30.82,51372.0,28.7643,28.8204,28.7363,28.8017,51372.0
2023-06-27 13:00:00,30.81,30.9,30.75,30.9,64611.0,28.7924,28.8765,28.7363,28.8765,64611.0
2023-06-27 13:30:00,30.9,30.97,30.89,30.95,72042.0,28.8765,28.9419,28.8671,28.9232,72042.0
2023-06-27 14:00:00,30.95,31.0,30.95,31.0,61233.0,28.9232,28.9699,28.9232,28.9699,61233.0
2023-06-27 14:30:00,30.99,31.03,30.95,31.01,83395.0,28.9606,28.998,28.9232,28.9793,83395.0
2023-06-27 15:00:00,31.01,31.12,30.99,31.11,105897.0,28.9793,29.0821,28.9606,29.0727,105897.0
2023-06-27 15:30:00,31.11,31.14,30.95,30.99,269214.0,29.0727,29.1008,28.9232,28.9606,269214.0
2023-06-28 09:30:00,30.94,31.11,30.8,31.11,54382.0,28.9139,29.0727,28.783,29.0727,54382.0
2023-06-28 10:00:00,31.11,31.15,30.97,31.05,49494.0,29.0727,29.1101,28.9419,29.0166,49494.0
2023-06-28 10:30:00,31.04,31.15,31.04,31.08,60512.0,29.0073,29.1101,29.0073,29.0447,60512.0
2023-06-28 11:00:00,31.08,31.14,30.93,31.0,44567.0,29.0447,29.1008,28.9045,28.9699,44567.0
2023-06-28 11:30:00,30.99,31.09,30.98,30.99,95051.0,28.9606,29.054,28.9512,28.9606,95051.0
2023-06-28 12:00:00,30.99,31.08,30.97,31.04,55199.0,28.9606,29.0447,28.9419,29.0073,55199.0
2023-06-28 12:30:00,31.04,31.06,30.91,30.96,44118.0,29.0073,29.026,28.8858,28.9325,44118.0
2023-06-28 13:00:00,30.96,31.09,30.93,31.09,53849.0,28.9325,29.054,28.9045,29.054,53849.0
2023-06-28 13:30:00,31.09,31.11,31.02,31.06,25389.0,29.054,29.0727,28.9886,29.026,25389.0
2023-06-28 14:00:00,31.06,31.11,31.05,31.05,58929.0,29.026,29.0727,29.0166,29.0166,58929.0
2023-06-28 14:30:00,31.05,31.08,30.98,31.0,48170.0,29.0166,29.0447,28.9512,28.9699,48170.0
2023-06-28 15:00:00,31.0,31.14,30.93,31.14,94031.0,28.9699,29.1008,28.9045,29.1008,94031.0
2023-06-28 15:30:00,31.13,31.2,31.1,31.2,214412.0,29.0914,29.1568,29.0634,29.1568,214412.0
2023-06-29 09:30:00,31.27,31.71,31.14,31.64,72744.0,29.2222,29.6334,29.1008,29.568,72744.0
2023-06-29 10:00:00,31.64,31.72,31.35,31.4,107114.0,29.568,29.6428,29.297,29.3437,107114.0
2023-06-29 10:30:00,31.4,31.54,31.34,31.42,160734.0,29.3437,29.4746,29.2877,29.3624,160734.0
2023-06-29 11:00:00,31.41,31.48,31.36,31.43,58693.0,29.3531,29.4185,29.3063,29.3718,58693.0
2023-06-29 11:30:00,31.44,31.49,31.38,31.4,36648.0,29.3811,29.4278,29.325,29.3437,36648.0
2023-06-29 12:00:00,31.41,31.48,31.35,31.46,69313.0,29.3531,29.4185,29.297,29.3998,69313.0
2023-06-29 12:30:00,31.46,31.57,31.44,31.5,96152.0,29.3998,29.5026,29.3811,29.4372,96152.0
2023-06-29 13:00:00,31.49,31.6,31.46,31.6,71318.0,29.4278,29.5306,29.3998,29.5306,71318.0
2023-06-29 13:30:00,31.6,31.63,31.57,31.58,55209.0,29.5306,29.5587,29.5026,29.5119,55209.0
2023-06-29 14:00:00,31.59,31.59,31.42,31.54,66806.0,29.5213,29.5213,29.3624,29.4746,66806.0
2023-06-29 14:30:00,31.54,31.61,31.53,31.61,55724.0,29.4746,29.54,29.4652,29.54,55724.0
2023-06-29 15:00:00,31.61,31.65,31.46,31.47,144699.0,29.54,29.5774,29.3998,29.4091,144699.0
2023-06-29 15:30:00,31.47,31.7,31.44,31.69,398844.0,29.4091,29.6241,29.3811,29.6147,398844.0
2023-06-30 09:30:00,31.92,32.04,31.74,31.98,86510.0,29.8297,29.9418,29.6615,29.8857,86510.0
2023-06-30 10:00:00,31.99,32.11,31.98,32.02,65632.0,29.8951,30.0072,29.8857,29.9231,65632.0
2023-06-30 10:30:00,32.02,32.06,31.87,32.01,81543.0,29.9231,29.9605,29.7829,29.9138,81543.0
2023-06-30 11:00:00,32.01,32.04,31.96,32.01,59334.0,29.9138,29.9418,29.8671,29.9138,59334.0
2023-06-30 11:30:00,32.0,32.08,31.94,32.01,69664.0,29.9044,29.9792,29.8484,29.9138,69664.0
2023-06-30 12:00:00,32.02,32.03,31.94,32.01,35921.0,29.9231,29.9325,29.8484,29.9138,35921.0
2023-06-30 12:30:00,32.02,32.1,32.02,32.08,35569.0,29.9231,29.9979,29.9231,29.9792,35569.0
2023-06-30 13:00:00,32.08,32.2,32.08,32.12,44473.0,29.9792,30.0913,29.9792,30.0166,44473.0
2023-06-30 13:30:00,32.13,32.18,32.11,32.15,45559.0,30.0259,30.0726,30.0072,30.0446,45559.0
2023-06-30 14:00:00,32.16,32.17,32.1,32.13,24995.0,30.054,30.0633,29.9979,30.0259,24995.0
2023-06-30 14:30:00,32.13,32.18,32.1,32.12,40874.0,30.0259,30.0726,29.9979,30.0166,40874.0
2023-06-30 15:00:00,32.11,32.15,32.08,32.11,69737.0,30.0072,30.0446,29.9792,30.0072,69737.0
2023-06-30 15:30:00,32.11,32.12,31.9,31.96,360211.0,30.0072,30.0166,29.811,29.8671,360211.0
2023-07-03 09:30:00,31.95,32.51,31.87,32.23,80968.0,29.8577,30.381,29.7829,30.1194,80968.0
2023-07-03 10:00:00,32.24,32.43,32.2,32.43,159727.0,30.1287,30.3063,30.0913,30.3063,159727.0
2023-07-03 10:30:00,32.43,32.6,32.4,32.55,275156.0,30.3063,30.4651,30.2782,30.4184,275156.0
2023-07-03 11:00:00,32.55,32.74,32.5,32.53,199883.0,30.4184,30.596,30.3717,30.3997,199883.0
2023-07-03 11:30:00,32.53,32.86,32.52,32.77,237207.0,30.3997,30.7081,30.3904,30.624,237207.0
2023-07-03 12:00:00,32.76,32.77,32.56,32.6,73463.0,30.6147,30.624,30.4278,30.4651,73463.0
2023-07-03 12:30:00,32.59,32.6,32.34,32.35,312270.0,30.4558,30.4651,30.2222,30.2315,312270.0
2023-07-05 09:30:00,32.05,32.08,31.75,31.88,91496.0,29.9512,29.9792,29.6708,29.7923,91496.0
2023-07-05 10:00:00,31.88,31.95,31.78,31.81,96461.0,29.7923,29.8577,29.6988,29.7269,96461.0
2023-07-05 10:30:00,31.81,31.84,31.61,31.79,156221.0,29.7269,29.7549,29.54,29.7082,156221.0
2023-07-05 11:00:00,31.8,31.98,31.75,31.96,69659.0,29.7175,29.8857,29.6708,29.8671,69659.0
2023-07-05 11:30:00,31.96,32.05,31.92,31.97,40430.0,29.8671,29.9512,29.8297,29.8764,40430.0
2023-07-05 12:00:00,31.97,32.0,31.93,31.96,34803.0,29.8764,29.9044,29.839,29.8671,34803.0
2023-07-05 12:30:00,31.95,31.95,31.83,31.91,39724.0,29.8577,29.8577,29.7456,29.8203,39724.0
2023-07-05 13:00:00,31.91,31.91,31.77,31.82,38579.0,29.8203,29.8203,29.6895,29.7362,38579.0
2023-07-05 13:30:00,31.82,31.89,31.76,31.86,32615.0,29.7362,29.8016,29.6802,29.7736,32615.0
2023-07-05 14:00:00,31.86,31.88,31.69,31.74,47747.0,29.7736,29.7923,29.6147,29.6615,47747.0
2023-07-05 14:30:00,31.75,31.82,31.71,31.74,62998.0,29.6708,29.7362,29.6334,29.6615,62998.0
2023-07-05 15:00:00,31.75,31.88,31.75,31.85,71175.0,29.6708,29.7923,29.6708,29.7643,71175.0
2023-07-05 15:30:00,31.85,31.93,31.73,31.8,369623.0,29.7643,29.839,29.6521,29.7175,369623.0
2023-07-06 09:30:00,31.31,31.35,30.93,30.97,126298.0,29.2596,29.297,28.9045,28.9419,126298.0
2023-07-06 10:00:00,30.98,31.0,30.72,30.73,106067.0,28.9512,28.9699,28.7083,28.7176,106067.0
2023-07-06 10:30:00,30.71,30.77,30.53,30.53,59294.0,28.6989,28.755,28.5307,28.5307,59294.0
2023-07-06 11:00:00,30.54,30.72,30.54,30.58,90895.0,28.54,28.7083,28.54,28.5774,90895.0
2023-07-06 11:30:00,30.58,30.71,30.55,30.69,103305.0,28.5774,28.6989,28.5494,28.6802,103305.0
2023-07-06 12:00:00,30.69,30.7,30.61,30.63,51956.0,28.6802,28.6896,28.6055,28.6242,51956.0
2023-07-06 12:30:00,30.63,30.76,30.61,30.74,49175.0,28.6242,28.7456,28.6055,28.7269,49175.0
2023-07-06 13:00:00,30.74,30.98,30.72,30.9,112746.0,28.7269,28.9512,28.7083,28.8765,112746.0
2023-07-06 13:30:00,30.89,31.04,30.88,31.03,74293.0,28.8671,29.0073,28.8578,28.998,74293.0
2023-07-06 14:00:00,31.03,31.11,31.0,31.11,39386.0,28.998,29.0727,28.9699,29.0727,39386.0
2023-07-06 14:30:00,31.11,31.17,31.07,31.14,38296.0,29.0727,29.1288,29.0353,29.1008,38296.0
2023-07-06 15:00:00,31.14,31.22,31.11,31.14,103883.0,29.1008,29.1755,29.0727,29.1008,103883.0
2023-07-06 15:30:00,31.14,31.24,31.13,31.23,274185.0,29.1008,29.1942,29.0914,29.1849,274185.0
2023-07-07 09:30:00,31.13,31.62,31.13,31.51,84177.0,29.0914,29.5493,29.0914,29.4465,84177.0
2023-07-07 10:00:00,31.52,31.53,31.35,31.46,86912.0,29.4559,29.4652,29.297,29.3998,86912.0
2023-07-07 10:30:00,31.45,31.52,31.37,31.49,62645.0,29.3905,29.4559,29.3157,29.4278,62645.0
2023-07-07 11:00:00,31.5,31.67,31.5,31.55,107554.0,29.4372,29.596,29.4372,29.4839,107554.0
2023-07-07 11:30:00,31.55,31.64,31.51,31.62,57865.0,29.4839,29.568,29.4465,29.5493,57865.0
2023-07-07 12:00:00,31.62,31.68,31.58,31.67,58005.0,29.5493,29.6054,29.5119,29.596,58005.0
2023-07-07 12:30:00,31.67,31.88,31.66,31.88,84565.0,29.596,29.7923,29.5867,29.7923,84565.0
2023-07-07 13:00:00,31.87,31.99,31.87,31.96,111430.0,29.7829,29.8951,29.7829,29.8671,111430.0
2023-07-07 13:30:00,31.96,31.97,31.84,31.89,206188.0,29.8671,29.8764,29.7549,29.8016,206188.0
2023-07-07 14:00:00,31.89,31.9,31.83,31.9,49705.0,29.8016,29.811,29.7456,29.811,49705.0
2023-07-07 14:30:00,31.89,31.9,31.82,31.9,87810.0,29.8016,29.811,29.7362,29.811,87810.0
2023-07-07 15:00:00,31.91,31.96,31.79,31.83,117647.0,29.8203,29.8671,29.7082,29.7456,117647.0
2023-07-07 15:30:00,31.83,31.86,31.67,31.75,384481.0,29.7456,29.7736,29.596,29.6708,384481.0
2023-07-10 09:30:00,31.61,32.02,31.6,32.02,161669.0,29.54,29.9231,29.5306,29.9231,161669.0
2023-07-10 10:00:00,32.02,32.14,31.99,32.07,78154.0,29.9231,30.0353,29.8951,29.9699,78154.0
2023-07-10 10:30:00,32.07,32.1,31.95,31.98,198704.0,29.9699,29.9979,29.8577,29.8857,198704.0
2023-07-10 11:00:00,31.99,32.11,31.94,32.07,135734.0,29.8951,30.0072,29.8484,29.9699,135734.0
2023-07-10 11:30:00,32.06,32.07,31.96,32.02,106507.0,29.9605,29.9699,29.8671,29.9231,106507.0
2023-07-10 12:00:00,32.02,32.02,31.87,32.0,39953.0,29.9231,29.9231,29.7829,29.9044,39953.0
2023-07-10 12:30:00,32.0,32.0,31.87,31.94,53896.0,29.9044,29.9044,29.7829,29.8484,53896.0
2023-07-10 13:00:00,31.93,31.93,31.83,31.87,55822.0,29.839,29.839,29.7456,29.7829,55822.0
2023-07-10 13:30:00,31.87,31.89,31.78,31.83,48087.0,29.7829,29.8016,29.6988,29.7456,48087.0
2023-07-10 14:00:00,31.83,31.86,31.75,31.85,45615.0,29.7456,29.7736,29.6708,29.7643,45615.0
2023-07-10 14:30:00,31.85,31.99,31.84,31.98,68233.0,29.7643,29.8951,29.7549,29.8857,68233.0
2023-07-10 15:00:00,31.97,32.0,31.92,31.99,98205.0,29.8764,29.9044,29.8297,29.8951,98205.0
2023-07-10 15:30:00,31.99,32.01,31.83,31.94,357776.0,29.8951,29.9138,29.7456,29.8484,357776.0
2023-07-11 09:30:00,32.18,32.24,31.87,31.98,68375.0,30.0726,30.1287,29.7829,29.8857,68375.0
2023-07-11 10:00:00,31.98,32.2,31.91,32.17,209644.0,29.8857,30.0913,29.8203,30.0633,209644.0
2023-07-11 10:30:00,32.17,32.26,32.05,32.25,71144.0,30.0633,30.1474,29.9512,30.1381,71144.0
2023-07-11 11:00:00,32.25,32.26,32.16,32.23,52658.0,30.1381,30.1474,30.054,30.1194,52658.0
2023-07-11 11:30:00,32.23,32.29,32.15,32.27,189626.0,30.1194,30.1754,30.0446,30.1568,189626.0
2023-07-11 12:00:00,32.27,32.53,32.27,32.41,128551.0,30.1568,30.3997,30.1568,30.2876,128551.0
2023-07-11 12:30:00,32.41,32.41,32.32,32.37,53531.0,30.2876,30.2876,30.2035,30.2502,53531.0
2023-07-11 13:00:00,32.38,32.41,32.34,32.38,44456.0,30.2595,30.2876,30.2222,30.2595,44456.0
2023-07-11 13:30:00,32.38,32.39,32.33,32.34,62683.0,30.2595,30.2689,30.2128,30.2222,62683.0
2023-07-11 14:00:00,32.34,32.39,32.28,32.36,58985.0,30.2222,30.2689,30.1661,30.2409,58985.0
2023-07-11 14:30:00,32.36,32.36,32.29,32.33,56106.0,30.2409,30.2409,30.1754,30.2128,56106.0
2023-07-11 15:00:00,32.33,32.36,32.3,32.34,113527.0,30.2128,30.2409,30.1848,30.2222,113527.0
2023-07-11 15:30:00,32.34,32.4,32.25,32.4,267416.0,30.2222,30.2782,30.1381,30.2782,267416.0
2023-07-12 09:30:00,32.96,33.17,32.82,33.05,318735.0,30.8016,30.9978,30.6707,30.8857,318735.0
2023-07-12 10:00:00,33.05,33.37,33.03,33.19,183522.0,30.8857,31.1847,30.867,31.0165,183522.0
2023-07-12 10:30:00,33.18,33.34,33.13,33.34,133624.0,31.0072,31.1567,30.9604,31.1567,133624.0
2023-07-12 11:00:00,33.34,33.36,33.13,33.17,87090.0,31.1567,31.1754,30.9604,30.9978,87090.0
2023-07-12 11:30:00,33.17,33.25,33.02,33.12,93991.0,30.9978,31.0726,30.8576,30.9511,93991.0
2023-07-12 12:00:00,33.14,33.14,33.05,33.07,64763.0,30.9698,30.9698,30.8857,30.9044,64763.0
2023-07-12 12:30:00,33.07,33.19,33.06,33.17,70497.0,30.9044,31.0165,30.895,30.9978,70497.0
2023-07-12 13:00:00,33.18,33.25,33.11,33.23,55253.0,31.0072,31.0726,30.9417,31.0539,55253.0
2023-07-12 13:30:00,33.23,33.29,33.22,33.29,48855.0,31.0539,31.11,31.0445,31.11,48855.0
2023-07-12 14:00:00,33.29,33.34,33.27,33.3,56452.0,31.11,31.1567,31.0913,31.1193,56452.0
2023-07-12 14:30:00,33.3,33.33,33.26,33.29,65358.0,31.1193,31.1473,31.0819,31.11,65358.0
2023-07-12 15:00:00,33.29,33.31,33.16,33.19,89944.0,31.11,31.1286,30.9885,31.0165,89944.0
2023-07-12 15:30:00,33.19,33.22,33.01,33.08,347376.0,31.0165,31.0445,30.8483,30.9137,347376.0
2023-07-13 09:30:00,33.44,33.89,33.39,33.85,183448.0,31.2501,31.6707,31.2034,31.6333,183448.0
2023-07-13 10:00:00,33.86,34.27,33.81,34.22,231310.0,31.6426,32.0258,31.5959,31.9791,231310.0
2023-07-13 10:30:00,34.23,34.4,34.13,34.25,344750.0,31.9884,32.1473,31.8949,32.0071,344750.0
2023-07-13 11:00:00,34.25,34.26,34.05,34.09,141898.0,32.0071,32.0164,31.8202,31.8576,141898.0
2023-07-13 11:30:00,34.1,34.12,34.01,34.06,108871.0,31.8669,31.8856,31.7828,31.8295,108871.0
2023-07-13 12:00:00,34.05,34.08,33.94,33.95,157288.0,31.8202,31.8482,31.7174,31.7267,157288.0
2023-07-13 12:30:00,33.95,34.08,33.94,34.05,125471.0,31.7267,31.8482,31.7174,31.8202,125471.0
2023-07-13 13:00:00,34.04,34.12,33.96,34.02,100901.0,31.8108,31.8856,31.7361,31.7922,100901.0
2023-07-13 13:30:00,34.03,34.06,33.98,33.99,92393.0,31.8015,31.8295,31.7548,31.7641,92393.0
2023-07-13 14:00:00,34.0,34.04,33.96,34.01,132821.0,31.7735,31.8108,31.7361,31.7828,132821.0
2023-07-13 14:30:00,34.01,34.22,33.97,34.2,154717.0,31.7828,31.9791,31.7454,31.9604,154717.0
2023-07-13 15:00:00,34.2,34.22,34.14,34.22,145475.0,31.9604,31.9791,31.9043,31.9791,145475.0
2023-07-13 15:30:00,34.22,34.39,34.18,34.38,556324.0,31.9791,32.1379,31.9417,32.1286,556324.0
2023-07-14 09:30:00,34.55,34.55,34.3,34.35,72872.0,32.2874,32.2874,32.0538,32.1005,72872.0
2023-07-14 10:00:00,34.35,34.35,34.12,34.14,109150.0,32.1005,32.1005,31.8856,31.9043,109150.0
2023-07-14 10:30:00,34.13,34.2,33.94,34.15,135859.0,31.8949,31.9604,31.7174,31.9136,135859.0
2023-07-14 11:00:00,34.15,34.22,34.12,34.16,61787.0,31.9136,31.9791,31.8856,31.923,61787.0
2023-07-14 11:30:00,34.17,34.32,34.12,34.32,63668.0,31.9323,32.0725,31.8856,32.0725,63668.0
2023-07-14 12:00:00,34.32,34.39,34.29,34.35,87679.0,32.0725,32.1379,32.0445,32.1005,87679.0
2023-07-14 12:30:00,34.35,34.43,34.34,34.41,61510.0,32.1005,32.1753,32.0912,32.1566,61510.0
2023-07-14 13:00:00,34.42,34.47,34.33,34.33,91287.0,32.166,32.2127,32.0819,32.0819,91287.0
2023-07-14 13:30:00,34.33,34.36,34.25,34.29,90309.0,32.0819,32.1099,32.0071,32.0445,90309.0
2023-07-14 14:00:00,34.28,34.39,34.28,34.3,75012.0,32.0351,32.1379,32.0351,32.0538,75012.0
2023-07-14 14:30:00,34.3,34.32,34.14,34.16,142157.0,32.0538,32.0725,31.9043,31.923,142157.0
2023-07-14 15:00:00,34.15,34.2,34.02,34.13,126512.0,31.9136,31.9604,31.7922,31.8949,126512.0
2023-07-14 15:30:00,34.14,34.2,34.04,34.07,574504.0,31.9043,31.9604,31.8108,31.8389,574504.0
2023-07-17 09:30:00,33.94,34.15,33.77,34.02,95012.0,31.7174,31.9136,31.5585,31.7922,95012.0
2023-07-17 10:00:00,34.02,34.11,33.84,33.85,87313.0,31.7922,31.8763,31.6239,31.6333,87313.0
2023-07-17 10:30:00,33.85,34.19,33.84,34.15,105865.0,31.6333,31.951,31.6239,31.9136,105865.0
2023-07-17 11:00:00,34.15,34.2,34.07,34.15,94690.0,31.9136,31.9604,31.8389,31.9136,94690.0
2023-07-17 11:30:00,34.15,34.25,34.12,34.2,57766.0,31.9136,32.0071,31.8856,31.9604,57766.0
2023-07-17 12:00:00,34.19,34.23,34.1,34.11,50688.0,31.951,31.9884,31.8669,31.8763,50688.0
2023-07-17 12:30:00,34.1,34.15,34.03,34.12,62982.0,31.8669,31.9136,31.8015,31.8856,62982.0
2023-07-17 13:00:00,34.12,34.17,34.1,34.14,44973.0,31.8856,31.9323,31.8669,31.9043,44973.0
2023-07-17 13:30:00,34.13,34.21,34.07,34.12,93861.0,31.8949,31.9697,31.8389,31.8856,93861.0
2023-07-17 14:00:00,34.12,34.12,34.04,34.05,77114.0,31.8856,31.8856,31.8108,31.8202,77114.0
2023-07-17 14:30:00,34.05,34.13,34.03,34.08,85501.0,31.8202,31.8949,31.8015,31.8482,85501.0
2023-07-17 15:00:00,34.08,34.12,34.0,34.02,85041.0,31.8482,31.8856,31.7735,31.7922,85041.0
2023-07-17 15:30:00,34.01,34.15,33.96,34.07,279879.0,31.7828,31.9136,31.7361,31.8389,279879.0
2023-07-18 09:30:00,34.38,34.7,34.3,34.7,221775.0,32.1286,32.4276,32.0538,32.4276,221775.0
2023-07-18 10:00:00,34.7,34.89,34.69,34.81,78453.0,32.4276,32.6052,32.4183,32.5304,78453.0
2023-07-18 10:30:00,34.82,34.84,34.51,34.59,95938.0,32.5398,32.5585,32.2501,32.3248,95938.0
2023-07-18 11:00:00,34.59,34.84,34.58,34.83,76660.0,32.3248,32.5585,32.3155,32.5491,76660.0
2023-07-18 11:30:00,34.82,34.89,34.75,34.86,61514.0,32.5398,32.6052,32.4743,32.5771,61514.0
2023-07-18 12:00:00,34.86,34.88,34.74,34.78,64497.0,32.5771,32.5958,32.465,32.5024,64497.0
2023-07-18 12:30:00,34.77,34.95,34.75,34.93,65475.0,32.493,32.6612,32.4743,32.6426,65475.0
2023-07-18 13:00:00,34.93,34.95,34.79,34.84,53350.0,32.6426,32.6612,32.5117,32.5585,53350.0
2023-07-18 13:30:00,34.84,34.95,34.82,34.84,64573.0,32.5585,32.6612,32.5398,32.5585,64573.0
2023-07-18 14:00:00,34.84,34.94,34.84,34.91,91701.0,32.5585,32.6519,32.5585,32.6239,91701.0
2023-07-18 14:30:00,34.91,34.97,34.9,34.91,35994.0,32.6239,32.6799,32.6145,32.6239,35994.0
2023-07-18 15:00:00,34.91,35.01,34.87,34.96,95828.0,32.6239,32.7173,32.5865,32.6706,95828.0
2023-07-18 15:30:00,34.96,34.96,34.82,34.82,220031.0,32.6706,32.6706,32.5398,32.5398,220031.0
2023-07-19 09:30:00,35.06,35.67,34.89,35.67,247664.0,32.764,33.3341,32.6052,33.3341,247664.0
2023-07-19 10:00:00,35.67,35.71,35.53,35.55,201752.0,33.3341,33.3715,33.2033,33.222,201752.0
2023-07-19 10:30:00,35.55,35.62,35.37,35.5,89829.0,33.222,33.2874,33.0537,33.1752,89829.0
2023-07-19 11:00:00,35.5,35.52,35.37,35.49,179164.0,33.1752,33.1939,33.0537,33.1659,179164.0
2023-07-19 11:30:00,35.5,35.57,35.48,35.55,55429.0,33.1752,33.2406,33.1565,33.222,55429.0
2023-07-19 12:00:00,35.55,35.59,35.43,35.5,83063.0,33.222,33.2593,33.1098,33.1752,83063.0
2023-07-19 12:30:00,35.49,35.63,35.43,35.62,149319.0,33.1659,33.2967,33.1098,33.2874,149319.0
2023-07-19 13:00:00,35.62,35.62,35.53,35.55,63986.0,33.2874,33.2874,33.2033,33.222,63986.0
2023-07-19 13:30:00,35.55,35.57,35.49,35.53,89714.0,33.222,33.2406,33.1659,33.2033,89714.0
2023-07-19 14:00:00,35.53,35.58,35.44,35.57,53788.0,33.2033,33.25,33.1192,33.2406,53788.0
2023-07-19 14:30:00,35.58,35.64,35.55,35.6,50339.0,33.25,33.3061,33.222,33.2687,50339.0
2023-07-19 15:00:00,35.59,35.78,35.58,35.77,131750.0,33.2593,33.4369,33.25,33.4276,131750.0
2023-07-19 15:30:00,35.77,35.8,35.65,35.7,346605.0,33.4276,33.4556,33.3154,33.3621,346605.0
2023-07-20 09:30:00,35.4,35.74,35.33,35.73,126322.0,33.0818,33.3995,33.0164,33.3902,126322.0
2023-07-20 10:00:00,35.75,35.77,35.41,35.48,138248.0,33.4089,33.4276,33.0911,33.1565,138248.0
2023-07-20 10:30:00,35.49,35.49,35.21,35.4,97125.0,33.1659,33.1659,32.9042,33.0818,97125.0
2023-07-20 11:00:00,35.39,35.44,35.34,35.37,93704.0,33.0724,33.1192,33.0257,33.0537,93704.0
2023-07-20 11:30:00,35.37,35.42,35.33,35.38,85389.0,33.0537,33.1005,33.0164,33.0631,85389.0
2023-07-20 12:00:00,35.37,35.5,35.33,35.4,83027.0,33.0537,33.1752,33.0164,33.0818,83027.0
2023-07-20 12:30:00,35.4,35.4,35.27,35.33,84508.0,33.0818,33.0818,32.9603,33.0164,84508.0
2023-07-20 13:00:00,35.33,35.35,35.24,35.34,64246.0,33.0164,33.0351,32.9323,33.0257,64246.0
2023-07-20 13:30:00,35.33,35.43,35.3,35.3,72527.0,33.0164,33.1098,32.9883,32.9883,72527.0
2023-07-20 14:00:00,35.3,35.35,35.24,35.25,51798.0,32.9883,33.0351,32.9323,32.9416,51798.0
2023-07-20 14:30:00,35.25,35.33,35.25,35.26,63534.0,32.9416,33.0164,32.9416,32.9509,63534.0
2023-07-20 15:00:00,35.26,35.31,35.14,35.19,93309.0,32.9509,32.9977,32.8388,32.8855,93309.0
2023-07-20 15:30:00,35.19,35.32,35.16,35.19,306688.0,32.8855,33.007,32.8575,32.8855,306688.0
2023-07-21 09:30:00,35.5,35.5,34.82,34.98,57494.0,33.1752,33.1752,32.5398,32.6893,57494.0
2023-07-21 10:00:00,34.98,35.08,34.82,34.89,70976.0,32.6893,32.7827,32.5398,32.6052,70976.0
2023-07-21 10:30:00,34.9,35.03,34.84,34.94,61200.0,32.6145,32.736,32.5585,32.6519,61200.0
2023-07-21 11:00:00,34.94,35.11,34.92,35.07,57437.0,32.6519,32.8108,32.6332,32.7734,57437.0
2023-07-21 11:30:00,35.07,35.17,35.01,35.14,65272.0,32.7734,32.8668,32.7173,32.8388,65272.0
2023-07-21 12:00:00,35.14,35.16,35.0,35.04,109984.0,32.8388,32.8575,32.708,32.7454,109984.0
2023-07-21 12:30:00,35.03,35.1,34.95,34.99,52372.0,32.736,32.8014,32.6612,32.6986,52372.0
2023-07-21 13:00:00,35.0,35.08,34.98,35.02,55571.0,32.708,32.7827,32.6893,32.7267,55571.0
2023-07-21 13:30:00,35.03,35.1,34.92,34.93,144123.0,32.736,32.8014,32.6332,32.6426,144123.0
2023-07-21 14:00:00,34.94,34.98,34.8,34.84,109373.0,32.6519,32.6893,32.5211,32.5585,109373.0
2023-07-21 14:30:00,34.84,34.9,34.82,34.84,51981.0,32.5585,32.6145,32.5398,32.5585,51981.0
2023-07-21 15:00:00,34.85,34.88,34.77,34.8,78401.0,32.5678,32.5958,32.493,32.5211,78401.0
2023-07-21 15:30:00,34.8,34.83,34.65,34.68,330947.0,32.5211,32.5491,32.3809,32.4089,330947.0
2023-07-24 09:30:00,34.8,35.05,34.59,34.72,100915.0,32.5211,32.7547,32.3248,32.4463,100915.0
2023-07-24 10:00:00,34.73,34.85,34.65,34.8,131878.0,32.4557,32.5678,32.3809,32.5211,131878.0
2023-07-24 10:30:00,34.8,34.81,34.68,34.73,79255.0,32.5211,32.5304,32.4089,32.4557,79255.0
2023-07-24 11:00:00,34.74,34.82,34.67,34.79,62072.0,32.465,32.5398,32.3996,32.5117,62072.0
2023-07-24 11:30:00,34.78,34.87,34.74,34.84,72494.0,32.5024,32.5865,32.465,32.5585,72494.0
2023-07-24 12:00:00,34.84,34.96,34.84,34.91,50120.0,32.5585,32.6706,32.5585,32.6239,50120.0
2023-07-24 12:30:00,34.91,34.94,34.76,34.93,101751.0,32.6239,32.6519,32.4837,32.6426,101751.0
2023-07-24 13:00:00,34.92,34.93,34.8,34.83,58685.0,32.6332,32.6426,32.5211,32.5491,58685.0
2023-07-24 13:30:00,34.83,34.86,34.72,34.72,76277.0,32.5491,32.5771,32.4463,32.4463,76277.0
2023-07-24 14:00:00,34.72,34.88,34.69,34.77,107987.0,32.4463,32.5958,32.4183,32.493,107987.0
2023-07-24 14:30:00,34.77,34.77,34.58,34.6,120901.0,32.493,32.493,32.3155,32.3342,120901.0
2023-07-24 15:00:00,34.61,34.62,34.39,34.39,112847.0,32.3435,32.3529,32.1379,32.1379,112847.0
2023-07-24 15:30:00,34.4,34.56,34.39,34.47,348144.0,32.1473,32.2968,32.1379,32.2127,348144.0
2023-07-25 09:30:00,34.52,34.73,34.4,34.4,51247.0,32.2594,32.4557,32.1473,32.1473,51247.0
2023-07-25 10:00:00,34.41,34.56,34.4,34.48,35831.0,32.1566,32.2968,32.1473,32.222,35831.0
2023-07-25 10:30:00,34.45,34.69,34.42,34.63,64858.0,32.194,32.4183,32.166,32.3622,64858.0
2023-07-25 11:00:00,34.63,34.77,34.6,34.76,61348.0,32.3622,32.493,32.3342,32.4837,61348.0
2023-07-25 11:30:00,34.77,34.83,34.7,34.75,49785.0,32.493,32.5491,32.4276,32.4743,49785.0
2023-07-25 12:00:00,34.75,34.83,34.71,34.78,43495.0,32.4743,32.5491,32.437,32.5024,43495.0
2023-07-25 12:30:00,34.79,34.93,34.78,34.91,80512.0,32.5117,32.6426,32.5024,32.6239,80512.0
2023-07-25 13:00:00,34.91,34.95,34.87,34.92,49213.0,32.6239,32.6612,32.5865,32.6332,49213.0
2023-07-25 13:30:00,34.92,34.98,34.89,34.91,73146.0,32.6332,32.6893,32.6052,32.6239,73146.0
2023-07-25 14:00:00,34.91,34.97,34.9,34.94,59385.0,32.6239,32.6799,32.6145,32.6519,59385.0
2023-07-25 14:30:00,34.94,34.98,34.77,34.84,65520.0,32.6519,32.6893,32.493,32.5585,65520.0
2023-07-25 15:00:00,34.85,34.86,34.76,34.83,52268.0,32.5678,32.5771,32.4837,32.5491,52268.0
2023-07-25 15:30:00,34.83,34.85,34.76,34.83,346202.0,32.5491,32.5678,32.4837,32.5491,346202.0
2023-07-26 09:30:00,34.77,34.98,34.66,34.68,60235.0,32.493,32.6893,32.3902,32.4089,60235.0
2023-07-26 10:00:00,34.67,34.9,34.63,34.87,98741.0,32.3996,32.6145,32.3622,32.5865,98741.0
2023-07-26 10:30:00,34.88,34.99,34.8,34.98,119687.0,32.5958,32.6986,32.5211,32.6893,119687.0
2023-07-26 11:00:00,34.98,35.02,34.88,34.95,110582.0,32.6893,32.7267,32.5958,32.6612,110582.0
2023-07-26 11:30:00,34.95,35.01,34.9,35.01,47334.0,32.6612,32.7173,32.6145,32.7173,47334.0
2023-07-26 12:00:00,35.0,35.09,34.99,35.05,86376.0,32.708,32.7921,32.6986,32.7547,86376.0
2023-07-26 12:30:00,35.04,35.06,34.96,35.04,44863.0,32.7454,32.764,32.6706,32.7454,44863.0
2023-07-26 13:00:00,35.04,35.08,34.91,34.94,50767.0,32.7454,32.7827,32.6239,32.6519,50767.0
2023-07-26 13:30:00,34.93,34.96,34.83,34.86,36313.0,32.6426,32.6706,32.5491,32.5771,36313.0
2023-07-26 14:00:00,34.85,34.92,34.8,34.9,52243.0,32.5678,32.6332,32.5211,32.6145,52243.0
2023-07-26 14:30:00,34.9,35.07,34.87,35.02,177296.0,32.6145,32.7734,32.5865,32.7267,177296.0
2023-07-26 15:00:00,35.02,35.04,34.75,34.96,137229.0,32.7267,32.7454,32.4743,32.6706,137229.0
2023-07-26 15:30:00,34.95,35.04,34.9,34.96,161327.0,32.6612,32.7454,32.6145,32.6706,161327.0
2023-07-27 09:30:00,35.18,35.44,35.07,35.26,256329.0,32.8762,33.1192,32.7734,32.9509,256329.0
2023-07-27 10:00:00,35.25,35.35,35.19,35.32,151124.0,32.9416,33.0351,32.8855,33.007,151124.0
2023-07-27 10:30:00,35.32,35.49,35.31,35.33,48504.0,33.007,33.1659,32.9977,33.0164,48504.0
2023-07-27 11:00:00,35.32,35.42,35.25,35.4,59556.0,33.007,33.1005,32.9416,33.0818,59556.0
2023-07-27 11:30:00,35.4,35.42,35.35,35.4,28829.0,33.0818,33.1005,33.0351,33.0818,28829.0
2023-07-27 12:00:00,35.39,35.51,35.35,35.51,66097.0,33.0724,33.1846,33.0351,33.1846,66097.0
2023-07-27 12:30:00,35.51,35.57,35.46,35.55,54435.0,33.1846,33.2406,33.1379,33.222,54435.0
2023-07-27 13:00:00,35.55,35.56,35.08,35.09,63928.0,33.222,33.2313,32.7827,32.7921,63928.0
2023-07-27 13:30:00,35.08,35.09,34.91,34.97,46124.0,32.7827,32.7921,32.6239,32.6799,46124.0
2023-07-27 14:00:00,34.98,34.98,34.4,34.42,146256.0,32.6893,32.6893,32.1473,32.166,146256.0
2023-07-27 14:30:00,34.41,34.44,34.32,34.38,101240.0,32.1566,32.1846,32.0725,32.1286,101240.0
2023-07-27 15:00:00,34.37,34.47,34.35,34.37,124005.0,32.1192,32.2127,32.1005,32.1192,124005.0
2023-07-27 15:30:00,34.36,34.45,34.2,34.27,360134.0,32.1099,32.194,31.9604,32.0258,360134.0
2023-07-28 09:30:00,34.74,35.1,34.67,34.91,149879.0,32.465,32.8014,32.3996,32.6239,149879.0
2023-07-28 10:00:00,34.91,35.1,34.87,34.91,94156.0,32.6239,32.8014,32.5865,32.6239,94156.0
2023-07-28 10:30:00,34.91,34.98,34.79,34.96,78650.0,32.6239,32.6893,32.5117,32.6706,78650.0
2023-07-28 11:00:00,34.96,35.2,34.88,35.17,152405.0,32.6706,32.8949,32.5958,32.8668,152405.0
2023-07-28 11:30:00,35.16,35.23,35.14,35.19,75005.0,32.8575,32.9229,32.8388,32.8855,75005.0
2023-07-28 12:00:00,35.19,35.29,35.0,35.26,90708.0,32.8855,32.979,32.708,32.9509,90708.0
2023-07-28 12:30:00,35.26,35.32,35.2,35.28,72861.0,32.9509,33.007,32.8949,32.9696,72861.0
2023-07-28 13:00:00,35.27,35.29,35.04,35.05,70674.0,32.9603,32.979,32.7454,32.7547,70674.0
2023-07-28 13:30:00,35.05,35.24,35.04,35.23,68850.0,32.7547,32.9323,32.7454,32.9229,68850.0
2023-07-28 14:00:00,35.24,35.32,35.22,35.31,43115.0,32.9323,33.007,32.9136,32.9977,43115.0
2023-07-28 14:30:00,35.3,35.32,35.22,35.27,42358.0,32.9883,33.007,32.9136,32.9603,42358.0
2023-07-28 15:00:00,35.27,35.31,35.17,35.18,52844.0,32.9603,32.9977,32.8668,32.8762,52844.0
2023-07-28 15:30:00,35.17,35.34,35.15,35.28,220242.0,32.8668,33.0257,32.8482,32.9696,220242.0
2023-07-31 09:30:00,35.5,35.95,35.49,35.77,143349.0,33.1752,33.5958,33.1659,33.4276,143349.0
2023-07-31 10:00:00,35.79,36.1,35.7,36.08,118420.0,33.4462,33.7359,33.3621,33.7173,118420.0
2023-07-31 10:30:00,36.08,36.08,35.82,35.84,162357.0,33.7173,33.7173,33.4743,33.493,162357.0
2023-07-31 11:00:00,35.87,35.9,35.63,35.64,55036.0,33.521,33.549,33.2967,33.3061,55036.0
2023-07-31 11:30:00,35.64,35.8,35.52,35.69,61277.0,33.3061,33.4556,33.1939,33.3528,61277.0
2023-07-31 12:00:00,35.7,35.76,35.64,35.72,36722.0,33.3621,33.4182,33.3061,33.3808,36722.0
2023-07-31 12:30:00,35.71,35.75,35.63,35.66,94851.0,33.3715,33.4089,33.2967,33.3248,94851.0
2023-07-31 13:00:00,35.66,35.67,35.48,35.57,42154.0,33.3248,33.3341,33.1565,33.2406,42154.0
2023-07-31 13:30:00,35.56,35.63,35.54,35.56,107404.0,33.2313,33.2967,33.2126,33.2313,107404.0
2023-07-31 14:00:00,35.56,35.62,35.54,35.58,44829.0,33.2313,33.2874,33.2126,33.25,44829.0
2023-07-31 14:30:00,35.58,35.6,35.52,35.55,59476.0,33.25,33.2687,33.1939,33.222,59476.0
2023-07-31 15:00:00,35.55,35.57,35.5,35.52,104379.0,33.222,33.2406,33.1752,33.1939,104379.0
2023-07-31 15:30:00,35.52,35.7,35.47,35.65,349676.0,33.1939,33.3621,33.1472,33.3154,349676.0
2023-08-01 09:30:00,35.41,35.57,35.25,35.57,105926.0,33.0911,33.2406,32.9416,33.2406,105926.0
2023-08-01 10:00:00,35.55,35.61,35.32,35.44,98097.0,33.222,33.278,33.007,33.1192,98097.0
2023-08-01 10:30:00,35.43,35.54,35.38,35.46,73185.0,33.1098,33.2126,33.0631,33.1379,73185.0
2023-08-01 11:00:00,35.47,35.54,35.34,35.47,57338.0,33.1472,33.2126,33.0257,33.1472,57338.0
2023-08-01 11:30:00,35.47,35.47,35.31,35.41,69269.0,33.1472,33.1472,32.9977,33.0911,69269.0
2023-08-01 12:00:00,35.41,35.5,35.29,35.48,83374.0,33.0911,33.1752,32.979,33.1565,83374.0
2023-08-01 12:30:00,35.48,35.51,35.4,35.48,64971.0,33.1565,33.1846,33.0818,33.1565,64971.0
2023-08-01 13:00:00,35.48,35.55,35.44,35.55,50891.0,33.1565,33.222,33.1192,33.222,50891.0
2023-08-01 13:30:00,35.57,35.63,35.52,35.55,69797.0,33.2406,33.2967,33.1939,33.222,69797.0
2023-08-01 14:00:00,35.56,35.66,35.53,35.62,59284.0,33.2313,33.3248,33.2033,33.2874,59284.0
2023-08-01 14:30:00,35.62,35.63,35.55,35.61,78392.0,33.2874,33.2967,33.222,33.278,78392.0
2023-08-01 15:00:00,35.62,35.72,35.55,35.59,156612.0,33.2874,33.3808,33.222,33.2593,156612.0
2023-08-01 15:30:00,35.6,35.64,35.43,35.43,374349.0,33.2687,33.3061,33.1098,33.1098,374349.0
2023-08-02 09:30:00,32.1,32.55,31.34,32.39,950154.0,29.9979,30.4184,29.2877,30.2689,950154.0
2023-08-02 10:00:00,32.39,32.66,32.25,32.5,424676.0,30.2689,30.5212,30.1381,30.3717,424676.0
2023-08-02 10:30:00,32.49,32.8,32.25,32.3,291536.0,30.3623,30.652,30.1381,30.1848,291536.0
2023-08-02 11:00:00,32.29,32.43,32.14,32.23,225287.0,30.1754,30.3063,30.0353,30.1194,225287.0
2023-08-02 11:30:00,32.23,32.55,32.18,32.49,184203.0,30.1194,30.4184,30.0726,30.3623,184203.0
2023-08-02 12:00:00,32.48,32.49,32.21,32.36,138003.0,30.353,30.3623,30.1007,30.2409,138003.0
2023-08-02 12:30:00,32.37,32.95,32.36,32.7,199120.0,30.2502,30.7922,30.2409,30.5586,199120.0
2023-08-02 13:00:00,32.69,32.73,32.58,32.68,127030.0,30.5492,30.5866,30.4465,30.5399,127030.0
2023-08-02 13:30:00,32.68,32.86,32.63,32.73,131981.0,30.5399,30.7081,30.4932,30.5866,131981.0
2023-08-02 14:00:00,32.73,32.74,32.58,32.67,91758.0,30.5866,30.596,30.4465,30.5306,91758.0
2023-08-02 14:30:00,32.67,32.85,32.67,32.82,108835.0,30.5306,30.6988,30.5306,30.6707,108835.0
2023-08-02 15:00:00,32.82,32.88,32.59,32.61,132977.0,30.6707,30.7268,30.4558,30.4745,132977.0
2023-08-02 15:30:00,32.61,32.92,32.56,32.9,518602.0,30.4745,30.7642,30.4278,30.7455,518602.0
2023-08-03 09:30:00,32.79,32.79,32.06,32.24,192974.0,30.6427,30.6427,29.9605,30.1287,192974.0
2023-08-03 10:00:00,32.24,32.27,31.24,31.27,299198.0,30.1287,30.1568,29.1942,29.2222,299198.0
2023-08-03 10:30:00,31.27,31.7,31.25,31.7,303330.0,29.2222,29.6241,29.2035,29.6241,303330.0
2023-08-03 11:00:00,31.7,31.8,31.63,31.75,171625.0,29.6241,29.7175,29.5587,29.6708,171625.0
2023-08-03 11:30:00,31.74,32.06,31.62,31.98,130045.0,29.6615,29.9605,29.5493,29.8857,130045.0
2023-08-03 12:00:00,31.99,31.99,31.8,31.91,131511.0,29.8951,29.8951,29.7175,29.8203,131511.0
2023-08-03 12:30:00,31.91,32.06,31.8,32.05,187971.0,29.8203,29.9605,29.7175,29.9512,187971.0
2023-08-03 13:00:00,32.05,32.1,31.95,31.99,120165.0,29.9512,29.9979,29.8577,29.8951,120165.0
2023-08-03 13:30:00,31.99,32.0,31.75,31.78,102125.0,29.8951,29.9044,29.6708,29.6988,102125.0
2023-08-03 14:00:00,31.78,31.86,31.74,31.82,82541.0,29.6988,29.7736,29.6615,29.7362,82541.0
2023-08-03 14:30:00,31.82,31.83,31.72,31.8,97917.0,29.7362,29.7456,29.6428,29.7175,97917.0
2023-08-03 15:00:00,31.8,31.83,31.63,31.63,159074.0,29.7175,29.7456,29.5587,29.5587,159074.0
2023-08-03 15:30:00,31.63,31.7,31.58,31.66,508519.0,29.5587,29.6241,29.5119,29.5867,508519.0
2023-08-04 09:30:00,31.71,31.94,31.45,31.73,169285.0,29.6334,29.8484,29.3905,29.6521,169285.0
2023-08-04 10:00:00,31.75,31.94,31.68,31.89,129890.0,29.6708,29.8484,29.6054,29.8016,129890.0
2023-08-04 10:30:00,31.89,32.07,31.81,32.02,137458.0,29.8016,29.9699,29.7269,29.9231,137458.0
2023-08-04 11:00:00,32.01,32.2,31.97,32.14,223809.0,29.9138,30.0913,29.8764,30.0353,223809.0
2023-08-04 11:30:00,32.15,32.18,32.01,32.09,90372.0,30.0446,30.0726,29.9138,29.9885,90372.0
2023-08-04 12:00:00,32.09,32.23,32.09,32.18,96153.0,29.9885,30.1194,29.9885,30.0726,96153.0
2023-08-04 12:30:00,32.18,32.3,32.13,32.26,126201.0,30.0726,30.1848,30.0259,30.1474,126201.0
2023-08-04 13:00:00,32.26,32.27,32.14,32.16,50417.0,30.1474,30.1568,30.0353,30.054,50417.0
2023-08-04 13:30:00,32.16,32.17,32.04,32.1,71771.0,30.054,30.0633,29.9418,29.9979,71771.0
2023-08-04 14:00:00,32.1,32.1,31.98,32.01,221886.0,29.9979,29.9979,29.8857,29.9138,221886.0
2023-08-04 14:30:00,32.0,32.08,31.98,32.01,204123.0,29.9044,29.9792,29.8857,29.9138,204123.0
2023-08-04 15:00:00,32.01,32.14,32.01,32.08,110601.0,29.9138,30.0353,29.9138,29.9792,110601.0
2023-08-04 15:30:00,32.09,32.22,32.06,32.21,343621.0,29.9885,30.11,29.9605,30.1007,343621.0
2023-08-07 09:30:00,32.2,32.76,32.2,32.5,123923.0,30.0913,30.6147,30.0913,30.3717,123923.0
2023-08-07 10:00:00,32.52,32.75,32.39,32.7,121377.0,30.3904,30.6053,30.2689,30.5586,121377.0
2023-08-07 10:30:00,32.7,33.06,32.67,32.99,269869.0,30.5586,30.895,30.5306,30.8296,269869.0
2023-08-07 11:00:00,32.98,33.02,32.89,32.96,118636.0,30.8203,30.8576,30.7362,30.8016,118636.0
2023-08-07 11:30:00,32.95,32.98,32.86,32.96,133280.0,30.7922,30.8203,30.7081,30.8016,133280.0
2023-08-07 12:00:00,32.95,32.97,32.86,32.91,136627.0,30.7922,30.8109,30.7081,30.7548,136627.0
2023-08-07 12:30:00,32.92,32.93,32.84,32.86,86253.0,30.7642,30.7735,30.6894,30.7081,86253.0
2023-08-07 13:00:00,32.87,32.87,32.76,32.76,59968.0,30.7175,30.7175,30.6147,30.6147,59968.0
2023-08-07 13:30:00,32.77,32.78,32.72,32.76,92322.0,30.624,30.6334,30.5773,30.6147,92322.0
2023-08-07 14:00:00,32.76,32.9,32.73,32.81,116138.0,30.6147,30.7455,30.5866,30.6614,116138.0
2023-08-07 14:30:00,32.81,32.93,32.8,32.9,116509.0,30.6614,30.7735,30.652,30.7455,116509.0
2023-08-07 15:00:00,32.9,33.02,32.89,32.98,133046.0,30.7455,30.8576,30.7362,30.8203,133046.0
2023-08-07 15:30:00,32.97,33.04,32.89,32.93,361024.0,30.8109,30.8763,30.7362,30.7735,361024.0
2023-08-08 09:30:00,32.5,32.51,31.85,32.08,184550.0,30.3717,30.381,29.7643,29.9792,184550.0
2023-08-08 10:00:00,32.07,32.1,31.77,31.85,138949.0,29.9699,29.9979,29.6895,29.7643,138949.0
2023-08-08 10:30:00,31.84,31.84,31.68,31.75,94566.0,29.7549,29.7549,29.6054,29.6708,94566.0
2023-08-08 11:00:00,31.74,31.91,31.68,31.9,83218.0,29.6615,29.8203,29.6054,29.811,83218.0
2023-08-08 11:30:00,31.91,31.91,31.8,31.82,69626.0,29.8203,29.8203,29.7175,29.7362,69626.0
2023-08-08 12:00:00,31.82,31.99,31.82,31.92,47149.0,29.7362,29.8951,29.7362,29.8297,47149.0
2023-08-08 12:30:00,31.92,31.97,31.81,31.89,84718.0,29.8297,29.8764,29.7269,29.8016,84718.0
2023-08-08 13:00:00,31.89,32.06,31.88,31.92,128783.0,29.8016,29.9605,29.7923,29.8297,128783.0
2023-08-08 13:30:00,31.93,31.98,31.84,31.86,105319.0,29.839,29.8857,29.7549,29.7736,105319.0
2023-08-08 14:00:00,31.86,31.91,31.78,31.82,349139.0,29.7736,29.8203,29.6988,29.7362,349139.0
2023-08-08 14:30:00,31.82,32.21,31.82,32.2,79975.0,29.7362,30.1007,29.7362,30.0913,79975.0
2023-08-08 15:00:00,32.2,32.38,32.18,32.22,214120.0,30.0913,30.2595,30.0726,30.11,214120.0
2023-08-08 15:30:00,32.22,32.26,31.99,32.1,558606.0,30.11,30.1474,29.8951,29.9979,558606.0
2023-08-09 09:30:00,31.97,32.0,31.73,31.82,92191.0,29.8764,29.9044,29.6521,29.7362,92191.0
2023-08-09 10:00:00,31.82,31.99,31.8,31.99,83870.0,29.7362,29.8951,29.7175,29.8951,83870.0
2023-08-09 10:30:00,31.99,32.06,31.83,31.85,98016.0,29.8951,29.9605,29.7456,29.7643,98016.0
2023-08-09 11:00:00,31.85,31.85,31.59,31.71,167212.0,29.7643,29.7643,29.5213,29.6334,167212.0
2023-08-09 11:30:00,31.71,31.77,31.55,31.63,194875.0,29.6334,29.6895,29.4839,29.5587,194875.0
2023-08-09 12:00:00,31.62,31.78,31.6,31.7,98428.0,29.5493,29.6988,29.5306,29.6241,98428.0
2023-08-09 12:30:00,31.7,31.81,31.68,31.78,62491.0,29.6241,29.7269,29.6054,29.6988,62491.0
2023-08-09 13:00:00,31.78,31.96,31.76,31.91,90265.0,29.6988,29.8671,29.6802,29.8203,90265.0
2023-08-09 13:30:00,31.92,32.0,31.9,31.92,69671.0,29.8297,29.9044,29.811,29.8297,69671.0
2023-08-09 14:00:00,31.91,31.94,31.87,31.9,58472.0,29.8203,29.8484,29.7829,29.811,58472.0
2023-08-09 14:30:00,31.91,31.95,31.88,31.92,54856.0,29.8203,29.8577,29.7923,29.8297,54856.0
2023-08-09 15:00:00,31.92,32.05,31.91,32.03,81477.0,29.8297,29.9512,29.8203,29.9325,81477.0
2023-08-09 15:30:00,32.02,32.08,31.8,31.82,320604.0,29.9231,29.9792,29.7175,29.7362,320604.0
2023-08-10 09:30:00,31.92,32.45,31.92,32.41,113888.0,29.8297,30.325,29.8297,30.2876,113888.0
2023-08-10 10:00:00,32.42,32.54,32.37,32.43,99584.0,30.2969,30.4091,30.2502,30.3063,99584.0
2023-08-10 10:30:00,32.44,32.5,32.3,32.46,83699.0,30.3156,30.3717,30.1848,30.3343,83699.0
2023-08-10 11:00:00,32.46,32.48,32.29,32.33,55216.0,30.3343,30.353,30.1754,30.2128,55216.0
2023-08-10 11:30:00,32.32,32.4,32.24,32.37,63734.0,30.2035,30.2782,30.1287,30.2502,63734.0
2023-08-10 12:00:00,32.38,32.43,32.2,32.27,185836.0,30.2595,30.3063,30.0913,30.1568,185836.0
2023-08-10 12:30:00,32.27,32.4,32.23,32.28,129430.0,30.1568,30.2782,30.1194,30.1661,129430.0
2023-08-10 13:00:00,32.27,32.29,31.99,32.04,97982.0,30.1568,30.1754,29.8951,29.9418,97982.0
2023-08-10 13:30:00,32.03,32.06,31.94,31.96,82847.0,29.9325,29.9605,29.8484,29.8671,82847.0
2023-08-10 14:00:00,31.96,32.1,31.96,32.0,58903.0,29.8671,29.9979,29.8671,29.9044,58903.0
2023-08-10 14:30:00,32.0,32.14,31.98,32.13,57314.0,29.9044,30.0353,29.8857,30.0259,57314.0
2023-08-10 15:00:00,32.13,32.18,32.04,32.07,85829.0,30.0259,30.0726,29.9418,29.9699,85829.0
2023-08-10 15:30:00,32.07,32.13,31.97,32.09,248949.0,29.9699,30.0259,29.8764,29.9885,248949.0
2023-08-11 09:30:00,32.09,32.09,31.58,31.63,167296.0,29.9885,29.9885,29.5119,29.5587,167296.0
2023-08-11 10:00:00,31.64,31.88,31.57,31.79,203352.0,29.568,29.7923,29.5026,29.7082,203352.0
2023-08-11 10:30:00,31.79,31.97,31.75,31.82,67346.0,29.7082,29.8764,29.6708,29.7362,67346.0
2023-08-11 11:00:00,31.82,31.86,31.58,31.63,67478.0,29.7362,29.7736,29.5119,29.5587,67478.0
2023-08-11 11:30:00,31.63,31.64,31.52,31.64,78459.0,29.5587,29.568,29.4559,29.568,78459.0
2023-08-11 12:00:00,31.64,31.73,31.59,31.65,87854.0,29.568,29.6521,29.5213,29.5774,87854.0
2023-08-11 12:30:00,31.66,31.74,31.62,31.7,58967.0,29.5867,29.6615,29.5493,29.6241,58967.0
2023-08-11 13:00:00,31.69,31.78,31.67,31.78,52173.0,29.6147,29.6988,29.596,29.6988,52173.0
2023-08-11 13:30:00,31.78,31.8,31.66,31.72,43461.0,29.6988,29.7175,29.5867,29.6428,43461.0
2023-08-11 14:00:00,31.72,31.79,31.71,31.75,38683.0,29.6428,29.7082,29.6334,29.6708,38683.0
2023-08-11 14:30:00,31.76,31.92,31.71,31.91,115695.0,29.6802,29.8297,29.6334,29.8203,115695.0
2023-08-11 15:00:00,31.91,31.98,31.87,31.98,70528.0,29.8203,29.8857,29.7829,29.8857,70528.0
2023-08-11 15:30:00,31.97,32.02,31.92,31.99,284549.0,29.8764,29.9231,29.8297,29.8951,284549.0
2023-08-14 09:30:00,31.42,31.43,31.06,31.32,140309.0,29.69,29.6995,29.3498,29.5955,140309.0
2023-08-14 10:00:00,31.31,31.4,31.24,31.27,123749.0,29.5861,29.6711,29.5199,29.5483,123749.0
2023-08-14 10:30:00,31.28,31.37,31.24,31.34,61113.0,29.5577,29.6428,29.5199,29.6144,61113.0
2023-08-14 11:00:00,31.35,31.44,31.26,31.29,52822.0,29.6239,29.7089,29.5388,29.5672,52822.0
2023-08-14 11:30:00,31.3,31.32,31.23,31.23,36470.0,29.5766,29.5955,29.5105,29.5105,36470.0
2023-08-14 12:00:00,31.23,31.25,31.1,31.2,60839.0,29.5105,29.5294,29.3876,29.4821,60839.0
2023-08-14 12:30:00,31.21,31.26,31.13,31.23,37927.0,29.4916,29.5388,29.416,29.5105,37927.0
2023-08-14 13:00:00,31.22,31.36,31.22,31.28,82197.0,29.501,29.6333,29.501,29.5577,82197.0
2023-08-14 13:30:00,31.29,31.31,31.22,31.26,34718.0,29.5672,29.5861,29.501,29.5388,34718.0
2023-08-14 14:00:00,31.27,31.27,31.2,31.26,29002.0,29.5483,29.5483,29.4821,29.5388,29002.0
2023-08-14 14:30:00,31.25,31.29,31.2,31.24,37269.0,29.5294,29.5672,29.4821,29.5199,37269.0
2023-08-14 15:00:00,31.25,31.29,31.21,31.25,43513.0,29.5294,29.5672,29.4916,29.5294,43513.0
2023-08-14 15:30:00,31.25,31.38,31.21,31.38,310394.0,29.5294,29.6522,29.4916,29.6522,310394.0
2023-08-15 09:30:00,31.12,31.12,30.72,30.93,81039.0,29.4065,29.4065,29.0286,29.227,81039.0
2023-08-15 10:00:00,30.92,30.93,30.59,30.62,148690.0,29.2175,29.227,28.9057,28.9341,148690.0
2023-08-15 10:30:00,30.62,30.62,30.5,30.54,89841.0,28.9341,28.9341,28.8207,28.8585,89841.0
2023-08-15 11:00:00,30.54,30.68,30.52,30.58,74938.0,28.8585,28.9908,28.8396,28.8963,74938.0
2023-08-15 11:30:00,30.58,30.62,30.5,30.55,35039.0,28.8963,28.9341,28.8207,28.8679,35039.0
2023-08-15 12:00:00,30.55,30.57,30.39,30.43,72335.0,28.8679,28.8868,28.7167,28.7545,72335.0
2023-08-15 12:30:00,30.44,30.48,30.41,30.43,34295.0,28.764,28.8018,28.7356,28.7545,34295.0
2023-08-15 13:00:00,30.42,30.5,30.37,30.49,38399.0,28.7451,28.8207,28.6978,28.8112,38399.0
2023-08-15 13:30:00,30.49,30.49,30.38,30.38,47476.0,28.8112,28.8112,28.7073,28.7073,47476.0
2023-08-15 14:00:00,30.37,30.4,30.32,30.38,40198.0,28.6978,28.7262,28.6506,28.7073,40198.0
2023-08-15 14:30:00,30.37,30.45,30.37,30.42,41270.0,28.6978,28.7734,28.6978,28.7451,41270.0
2023-08-15 15:00:00,30.43,30.51,30.32,30.33,50191.0,28.7545,28.8301,28.6506,28.66,50191.0
2023-08-15 15:30:00,30.33,30.46,30.31,30.44,286292.0,28.66,28.7829,28.6411,28.764,286292.0
2023-08-16 09:30:00,30.25,30.35,30.01,30.03,98011.0,28.5844,28.6789,28.3577,28.3766,98011.0
2023-08-16 10:00:00,30.05,30.07,29.92,29.96,98031.0,28.3955,28.4143,28.2726,28.3104,98031.0
2023-08-16 10:30:00,29.96,30.0,29.9,29.98,101015.0,28.3104,28.3482,28.2537,28.3293,101015.0
2023-08-16 11:00:00,29.98,29.98,29.86,29.9,83644.0,28.3293,28.3293,28.2159,28.2537,83644.0
2023-08-16 11:30:00,29.9,29.96,29.83,29.95,244016.0,28.2537,28.3104,28.1876,28.301,244016.0
2023-08-16 12:00:00,29.95,29.96,29.83,29.91,53353.0,28.301,28.3104,28.1876,28.2632,53353.0
2023-08-16 12:30:00,29.9,30.0,29.85,29.91,189075.0,28.2537,28.3482,28.2065,28.2632,189075.0
2023-08-16 13:00:00,29.92,29.92,29.77,29.84,71479.0,28.2726,28.2726,28.1309,28.197,71479.0
2023-08-16 13:30:00,29.84,29.92,29.82,29.9,39169.0,28.197,28.2726,28.1781,28.2537,39169.0
2023-08-16 14:00:00,29.9,29.95,29.8,29.9,74885.0,28.2537,28.301,28.1592,28.2537,74885.0
2023-08-16 14:30:00,29.9,29.92,29.79,29.83,38961.0,28.2537,28.2726,28.1498,28.1876,38961.0
2023-08-16 15:00:00,29.82,29.83,29.68,29.72,71167.0,28.1781,28.1876,28.0458,28.0836,71167.0
2023-08-16 15:30:00,29.72,29.82,29.71,29.8,288924.0,28.0836,28.1781,28.0742,28.1592,288924.0
2023-08-17 09:30:00,29.96,30.11,29.63,29.69,101682.0,28.3104,28.4521,27.9986,28.0553,101682.0
2023-08-17 10:00:00,29.7,29.73,29.56,29.6,92013.0,28.0647,28.0931,27.9324,27.9702,92013.0
2023-08-17 10:30:00,29.6,29.62,29.48,29.57,90494.0,27.9702,27.9891,27.8568,27.9419,90494.0
2023-08-17 11:00:00,29.58,29.63,29.5,29.58,55618.0,27.9513,27.9986,27.8757,27.9513,55618.0
2023-08-17 11:30:00,29.57,29.61,29.49,29.54,59891.0,27.9419,27.9797,27.8663,27.9135,59891.0
2023-08-17 12:00:00,29.54,29.63,29.45,29.61,70337.0,27.9135,27.9986,27.8285,27.9797,70337.0
2023-08-17 12:30:00,29.61,29.66,29.51,29.65,174040.0,27.9797,28.0269,27.8852,28.0175,174040.0
2023-08-17 13:00:00,29.65,29.69,29.52,29.54,120968.0,28.0175,28.0553,27.8946,27.9135,120968.0
2023-08-17 13:30:00,29.54,29.54,29.36,29.43,153647.0,27.9135,27.9135,27.7434,27.8096,153647.0
2023-08-17 14:00:00,29.43,29.43,29.31,29.33,77051.0,27.8096,27.8096,27.6962,27.7151,77051.0
2023-08-17 14:30:00,29.33,29.36,29.21,29.24,67159.0,27.7151,27.7434,27.6017,27.63,67159.0
2023-08-17 15:00:00,29.23,29.24,29.12,29.24,78275.0,27.6206,27.63,27.5167,27.63,78275.0
2023-08-17 15:30:00,29.23,29.51,29.19,29.42,487072.0,27.6206,27.8852,27.5828,27.8001,487072.0
2023-08-18 09:30:00,29.06,29.36,28.96,29.3,108982.0,27.46,27.7434,27.3655,27.6867,108982.0
2023-08-18 10:00:00,29.31,29.43,29.27,29.35,94519.0,27.6962,27.8096,27.6584,27.734,94519.0
2023-08-18 10:30:00,29.34,29.51,29.34,29.39,52296.0,27.7245,27.8852,27.7245,27.7718,52296.0
2023-08-18 11:00:00,29.4,29.47,29.36,29.39,75503.0,27.7812,27.8474,27.7434,27.7718,75503.0
2023-08-18 11:30:00,29.39,29.58,29.39,29.58,36109.0,27.7718,27.9513,27.7718,27.9513,36109.0
2023-08-18 12:00:00,29.59,29.63,29.54,29.58,33426.0,27.9608,27.9986,27.9135,27.9513,33426.0
2023-08-18 12:30:00,29.55,29.65,29.53,29.58,39691.0,27.923,28.0175,27.9041,27.9513,39691.0
2023-08-18 13:00:00,29.58,29.59,29.46,29.52,47318.0,27.9513,27.9608,27.8379,27.8946,47318.0
2023-08-18 13:30:00,29.54,29.65,29.49,29.59,44378.0,27.9135,28.0175,27.8663,27.9608,44378.0
2023-08-18 14:00:00,29.59,29.67,29.53,29.66,46862.0,27.9608,28.0364,27.9041,28.0269,46862.0
2023-08-18 14:30:00,29.67,29.75,29.64,29.7,51295.0,28.0364,28.112,28.008,28.0647,51295.0
2023-08-18 15:00:00,29.7,29.71,29.62,29.71,36325.0,28.0647,28.0742,27.9891,28.0742,36325.0
2023-08-18 15:30:00,29.71,29.78,29.59,29.63,191436.0,28.0742,28.1403,27.9608,27.9986,191436.0
2023-08-21 09:30:00,29.63,29.69,29.24,29.42,115895.0,27.9986,28.0553,27.63,27.8001,115895.0
2023-08-21 10:00:00,29.42,29.43,29.23,29.23,147151.0,27.8001,27.8096,27.6206,27.6206,147151.0
2023-08-21 10:30:00,29.24,29.27,29.17,29.21,131556.0,27.63,27.6584,27.5639,27.6017,131556.0
2023-08-21 11:00:00,29.21,29.27,29.11,29.14,61304.0,27.6017,27.6584,27.5072,27.5356,61304.0
2023-08-21 11:30:00,29.15,29.21,29.05,29.09,63190.0,27.545,27.6017,27.4505,27.4883,63190.0
2023-08-21 12:00:00,29.08,29.2,29.06,29.19,78719.0,27.4789,27.5923,27.46,27.5828,78719.0
2023-08-21 12:30:00,29.18,29.21,29.13,29.19,49756.0,27.5734,27.6017,27.5261,27.5828,49756.0
2023-08-21 13:00:00,29.18,29.2,29.11,29.17,38444.0,27.5734,27.5923,27.5072,27.5639,38444.0
2023-08-21 13:30:00,29.17,29.24,29.13,29.16,70563.0,27.5639,27.63,27.5261,27.5545,70563.0
2023-08-21 14:00:00,29.16,29.19,29.12,29.18,49420.0,27.5545,27.5828,27.5167,27.5734,49420.0
2023-08-21 14:30:00,29.16,29.23,29.14,29.21,43276.0,27.5545,27.6206,27.5356,27.6017,43276.0
2023-08-21 15:00:00,29.21,29.29,29.2,29.26,60168.0,27.6017,27.6773,27.5923,27.6489,60168.0
2023-08-21 15:30:00,29.27,29.3,29.2,29.28,247831.0,27.6584,27.6867,27.5923,27.6678,247831.0
2023-08-22 09:30:00,29.57,29.62,29.17,29.17,84921.0,27.9419,27.9891,27.5639,27.5639,84921.0
2023-08-22 10:00:00,29.17,29.44,29.14,29.36,82460.0,27.5639,27.819,27.5356,27.7434,82460.0
2023-08-22 10:30:00,29.36,29.43,29.29,29.38,67028.0,27.7434,27.8096,27.6773,27.7623,67028.0
2023-08-22 11:00:00,29.38,29.38,29.27,29.32,61882.0,27.7623,27.7623,27.6584,27.7056,61882.0
2023-08-22 11:30:00,29.33,29.41,29.3,29.36,51091.0,27.7151,27.7907,27.6867,27.7434,51091.0
2023-08-22 12:00:00,29.36,29.36,29.27,29.29,31462.0,27.7434,27.7434,27.6584,27.6773,31462.0
2023-08-22 12:30:00,29.29,29.36,29.26,29.27,49162.0,27.6773,27.7434,27.6489,27.6584,49162.0
2023-08-22 13:00:00,29.27,29.28,29.15,29.28,42964.0,27.6584,27.6678,27.545,27.6678,42964.0
2023-08-22 13:30:00,29.28,29.28,29.17,29.22,52384.0,27.6678,27.6678,27.5639,27.6111,52384.0
2023-08-22 14:00:00,29.21,29.25,29.18,29.23,37283.0,27.6017,27.6395,27.5734,27.6206,37283.0
2023-08-22 14:30:00,29.23,29.27,29.2,29.24,41615.0,27.6206,27.6584,27.5923,27.63,41615.0
2023-08-22 15:00:00,29.24,29.39,29.24,29.34,68258.0,27.63,27.7718,27.63,27.7245,68258.0
2023-08-22 15:30:00,29.33,29.33,29.11,29.14,308890.0,27.7151,27.7151,27.5072,27.5356,308890.0
2023-08-23 09:30:00,29.34,29.57,29.22,29.57,91517.0,27.7245,27.9419,27.6111,27.9419,91517.0
2023-08-23 10:00:00,29.58,29.79,29.55,29.75,56410.0,27.9513,28.1498,27.923,28.112,56410.0
2023-08-23 10:30:00,29.75,29.83,29.67,29.81,38034.0,28.112,28.1876,28.0364,28.1687,38034.0
2023-08-23 11:00:00,29.81,29.86,29.78,29.86,35652.0,28.1687,28.2159,28.1403,28.2159,35652.0
2023-08-23 11:30:00,29.86,29.92,29.83,29.88,45163.0,28.2159,28.2726,28.1876,28.2348,45163.0
2023-08-23 12:00:00,29.88,29.91,29.83,29.87,40934.0,28.2348,28.2632,28.1876,28.2254,40934.0
2023-08-23 12:30:00,29.88,29.94,29.87,29.91,27409.0,28.2348,28.2915,28.2254,28.2632,27409.0
2023-08-23 13:00:00,29.91,29.95,29.89,29.95,25319.0,28.2632,28.301,28.2443,28.301,25319.0
2023-08-23 13:30:00,29.96,29.99,29.91,29.99,30865.0,28.3104,28.3388,28.2632,28.3388,30865.0
2023-08-23 14:00:00,29.98,29.99,29.89,29.93,35822.0,28.3293,28.3388,28.2443,28.2821,35822.0
2023-08-23 14:30:00,29.93,29.96,29.91,29.94,37494.0,28.2821,28.3104,28.2632,28.2915,37494.0
2023-08-23 15:00:00,29.93,30.0,29.89,29.96,55090.0,28.2821,28.3482,28.2443,28.3104,55090.0
2023-08-23 15:30:00,29.96,30.01,29.91,29.96,215514.0,28.3104,28.3577,28.2632,28.3104,215514.0
2023-08-24 09:30:00,29.96,30.64,29.95,30.6,132209.0,28.3104,28.953,28.301,28.9152,132209.0
2023-08-24 10:00:00,30.61,30.67,30.19,30.2,189428.0,28.9246,28.9813,28.5277,28.5372,189428.0
2023-08-24 10:30:00,30.2,30.25,30.03,30.05,142785.0,28.5372,28.5844,28.3766,28.3955,142785.0
2023-08-24 11:00:00,30.04,30.04,29.89,29.93,103804.0,28.386,28.386,28.2443,28.2821,103804.0
2023-08-24 11:30:00,29.92,29.92,29.74,29.77,91108.0,28.2726,28.2726,28.1025,28.1309,91108.0
2023-08-24 12:00:00,29.78,29.97,29.77,29.93,47478.0,28.1403,28.3199,28.1309,28.2821,47478.0
2023-08-24 12:30:00,29.94,30.01,29.9,29.92,50692.0,28.2915,28.3577,28.2537,28.2726,50692.0
2023-08-24 13:00:00,29.92,29.93,29.82,29.85,46477.0,28.2726,28.2821,28.1781,28.2065,46477.0
2023-08-24 13:30:00,29.85,29.92,29.82,29.92,37920.0,28.2065,28.2726,28.1781,28.2726,37920.0
2023-08-24 14:00:00,29.93,29.97,29.88,29.91,39866.0,28.2821,28.3199,28.2348,28.2632,39866.0
2023-08-24 14:30:00,29.92,29.96,29.87,29.93,46986.0,28.2726,28.3104,28.2254,28.2821,46986.0
2023-08-24 15:00:00,29.92,29.98,29.89,29.92,60236.0,28.2726,28.3293,28.2443,28.2726,60236.0
2023-08-24 15:30:00,29.92,30.0,29.82,29.87,285957.0,28.2726,28.3482,28.1781,28.2254,285957.0
2023-08-25 09:30:00,29.91,30.24,29.91,30.06,101178.0,28.2632,28.575,28.2632,28.4049,101178.0
2023-08-25 10:00:00,30.05,30.24,29.88,29.92,99920.0,28.3955,28.575,28.2348,28.2726,99920.0
2023-08-25 10:30:00,29.91,29.95,29.53,29.54,201928.0,28.2632,28.301,27.9041,27.9135,201928.0
2023-08-25 11:00:00,29.53,29.8,29.52,29.8,157513.0,27.9041,28.1592,27.8946,28.1592,157513.0
2023-08-25 11:30:00,29.8,29.92,29.74,29.76,46439.0,28.1592,28.2726,28.1025,28.1214,46439.0
2023-08-25 12:00:00,29.75,29.94,29.73,29.92,43631.0,28.112,28.2915,28.0931,28.2726,43631.0
2023-08-25 12:30:00,29.91,29.99,29.89,29.99,28611.0,28.2632,28.3388,28.2443,28.3388,28611.0
2023-08-25 13:00:00,29.99,30.01,29.83,29.89,33684.0,28.3388,28.3577,28.1876,28.2443,33684.0
2023-08-25 13:30:00,29.9,29.93,29.78,29.92,27018.0,28.2537,28.2821,28.1403,28.2726,27018.0
2023-08-25 14:00:00,29.93,30.01,29.91,29.99,22744.0,28.2821,28.3577,28.2632,28.3388,22744.0
2023-08-25 14:30:00,30.0,30.05,29.94,30.03,38737.0,28.3482,28.3955,28.2915,28.3766,38737.0
2023-08-25 15:00:00,30.05,30.12,30.02,30.1,34727.0,28.3955,28.4616,28.3671,28.4427,34727.0
2023-08-25 15:30:00,30.1,30.1,29.89,29.99,163825.0,28.4427,28.4427,28.2443,28.3388,163825.0
2023-08-28 09:30:00,30.22,30.4,30.2,30.27,65561.0,28.5561,28.7262,28.5372,28.6033,65561.0
2023-08-28 10:00:00,30.28,30.39,30.25,30.36,64674.0,28.6128,28.7167,28.5844,28.6884,64674.0
2023-08-28 10:30:00,30.35,30.35,30.16,30.21,54155.0,28.6789,28.6789,28.4994,28.5466,54155.0
2023-08-28 11:00:00,30.21,30.21,30.02,30.05,44287.0,28.5466,28.5466,28.3671,28.3955,44287.0
2023-08-28 11:30:00,30.06,30.15,29.99,30.14,113719.0,28.4049,28.4899,28.3388,28.4805,113719.0
2023-08-28 12:00:00,30.15,30.21,30.1,30.17,54174.0,28.4899,28.5466,28.4427,28.5088,54174.0
2023-08-28 12:30:00,30.17,30.32,30.14,30.31,33841.0,28.5088,28.6506,28.4805,28.6411,33841.0
2023-08-28 13:00:00,30.32,30.36,30.24,30.25,43230.0,28.6506,28.6884,28.575,28.5844,43230.0
2023-08-28 13:30:00,30.26,30.29,30.12,30.14,35468.0,28.5939,28.6222,28.4616,28.4805,35468.0
2023-08-28 14:00:00,30.14,30.26,30.12,30.19,66593.0,28.4805,28.5939,28.4616,28.5277,66593.0
2023-08-28 14:30:00,30.2,30.23,30.17,30.19,36219.0,28.5372,28.5655,28.5088,28.5277,36219.0
2023-08-28 15:00:00,30.2,30.33,30.19,30.33,68421.0,28.5372,28.66,28.5277,28.66,68421.0
2023-08-28 15:30:00,30.32,30.44,30.31,30.34,239288.0,28.6506,28.764,28.6411,28.6695,239288.0
2023-08-29 09:30:00,30.39,30.78,30.32,30.78,92933.0,28.7167,29.0853,28.6506,29.0853,92933.0
2023-08-29 10:00:00,30.79,31.01,30.79,30.91,123673.0,29.0947,29.3026,29.0947,29.2081,123673.0
2023-08-29 10:30:00,30.93,31.12,30.93,31.08,78269.0,29.227,29.4065,29.227,29.3687,78269.0
2023-08-29 11:00:00,31.06,31.32,31.04,31.31,77175.0,29.3498,29.5955,29.3309,29.5861,77175.0
2023-08-29 11:30:00,31.3,31.48,31.3,31.46,138455.0,29.5766,29.7467,29.5766,29.7278,138455.0
2023-08-29 12:00:00,31.47,31.64,31.43,31.64,73148.0,29.7373,29.8979,29.6995,29.8979,73148.0
2023-08-29 12:30:00,31.65,31.71,31.54,31.7,92669.0,29.9074,29.9641,29.8034,29.9546,92669.0
2023-08-29 13:00:00,31.7,31.73,31.62,31.66,69877.0,29.9546,29.9829,29.879,29.9168,69877.0
2023-08-29 13:30:00,31.66,31.72,31.64,31.7,77744.0,29.9168,29.9735,29.8979,29.9546,77744.0
2023-08-29 14:00:00,31.71,31.73,31.45,31.49,139079.0,29.9641,29.9829,29.7184,29.7562,139079.0
2023-08-29 14:30:00,31.48,31.56,31.43,31.54,88100.0,29.7467,29.8223,29.6995,29.8034,88100.0
2023-08-29 15:00:00,31.53,31.64,31.48,31.57,105381.0,29.794,29.8979,29.7467,29.8318,105381.0
2023-08-29 15:30:00,31.57,31.63,31.53,31.57,349226.0,29.8318,29.8885,29.794,29.8318,349226.0
2023-08-30 09:30:00,31.62,31.98,31.55,31.9,151036.0,29.879,30.2192,29.8129,30.1436,151036.0
2023-08-30 10:00:00,31.9,32.0,31.7,31.73,123994.0,30.1436,30.2381,29.9546,29.9829,123994.0
2023-08-30 10:30:00,31.73,31.84,31.69,31.81,148268.0,29.9829,30.0869,29.9452,30.0585,148268.0
2023-08-30 11:00:00,31.81,31.87,31.74,31.87,79299.0,30.0585,30.1152,29.9924,30.1152,79299.0
2023-08-30 11:30:00,31.87,31.96,31.85,31.96,72399.0,30.1152,30.2003,30.0963,30.2003,72399.0
2023-08-30 12:00:00,31.96,32.01,31.94,31.95,76815.0,30.2003,30.2475,30.1814,30.1908,76815.0
2023-08-30 12:30:00,31.95,32.0,31.89,32.0,98807.0,30.1908,30.2381,30.1341,30.2381,98807.0
2023-08-30 13:00:00,32.0,32.05,31.92,32.01,404810.0,30.2381,30.2853,30.1625,30.2475,404810.0
2023-08-30 13:30:00,32.0,32.11,31.99,32.07,75685.0,30.2381,30.342,30.2286,30.3042,75685.0
2023-08-30 14:00:00,32.07,32.08,32.0,32.02,76733.0,30.3042,30.3137,30.2381,30.257,76733.0
2023-08-30 14:30:00,32.02,32.15,32.0,32.13,125556.0,30.257,30.3798,30.2381,30.3609,125556.0
2023-08-30 15:00:00,32.13,32.18,31.98,32.01,120259.0,30.3609,30.4082,30.2192,30.2475,120259.0
2023-08-30 15:30:00,32.02,32.13,32.0,32.1,557366.0,30.257,30.3609,30.2381,30.3326,557366.0
2023-08-31 09:30:00,32.15,32.48,32.15,32.42,141193.0,30.3798,30.6917,30.3798,30.635,141193.0
2023-08-31 10:00:00,32.43,32.44,32.24,32.36,363704.0,30.6444,30.6539,30.4649,30.5783,363704.0
2023-08-31 10:30:00,32.36,32.38,32.25,32.33,268536.0,30.5783,30.5972,30.4743,30.5499,268536.0
2023-08-31 11:00:00,32.33,32.34,32.21,32.3,164717.0,30.5499,30.5594,30.4365,30.5216,164717.0
2023-08-31 11:30:00,32.3,32.34,32.24,32.33,191387.0,30.5216,30.5594,30.4649,30.5499,191387.0
2023-08-31 12:00:00,32.33,32.33,32.25,32.29,64718.0,30.5499,30.5499,30.4743,30.5121,64718.0
2023-08-31 12:30:00,32.29,32.33,32.22,32.33,138855.0,30.5121,30.5499,30.446,30.5499,138855.0
2023-08-31 13:00:00,32.33,32.37,32.28,32.34,51648.0,30.5499,30.5877,30.5027,30.5594,51648.0
2023-08-31 13:30:00,32.35,32.36,32.29,32.32,91395.0,30.5688,30.5783,30.5121,30.5405,91395.0
2023-08-31 14:00:00,32.33,32.37,32.3,32.34,88626.0,30.5499,30.5877,30.5216,30.5594,88626.0
2023-08-31 14:30:00,32.34,32.36,32.26,32.32,316302.0,30.5594,30.5783,30.4838,30.5405,316302.0
2023-08-31 15:00:00,32.32,32.38,32.3,32.33,106081.0,30.5405,30.5972,30.5216,30.5499,106081.0
2023-08-31 15:30:00,32.33,32.41,32.3,32.35,540834.0,30.5499,30.6255,30.5216,30.5688,540834.0
2023-09-01 09:30:00,32.66,32.83,32.56,32.72,103347.0,30.8617,31.0224,30.7672,30.9184,103347.0
2023-09-01 10:00:00,32.71,32.95,32.62,32.88,96437.0,30.909,31.1358,30.8239,31.0696,96437.0
2023-09-01 10:30:00,32.89,32.9,32.63,32.7,113843.0,31.0791,31.0885,30.8334,30.8995,113843.0
2023-09-01 11:00:00,32.7,33.0,32.66,32.95,259487.0,30.8995,31.183,30.8617,31.1358,259487.0
2023-09-01 11:30:00,32.96,33.01,32.78,32.79,124864.0,31.1452,31.1925,30.9751,30.9846,124864.0
2023-09-01 12:00:00,32.78,32.88,32.77,32.83,59171.0,30.9751,31.0696,30.9657,31.0224,59171.0
2023-09-01 12:30:00,32.83,32.86,32.74,32.84,62350.0,31.0224,31.0507,30.9373,31.0318,62350.0
2023-09-01 13:00:00,32.84,32.88,32.8,32.83,56531.0,31.0318,31.0696,30.994,31.0224,56531.0
2023-09-01 13:30:00,32.82,32.84,32.75,32.79,105000.0,31.0129,31.0318,30.9468,30.9846,105000.0
2023-09-01 14:00:00,32.79,32.89,32.74,32.8,87401.0,30.9846,31.0791,30.9373,30.994,87401.0
2023-09-01 14:30:00,32.8,32.85,32.77,32.8,105767.0,30.994,31.0413,30.9657,30.994,105767.0
2023-09-01 15:00:00,32.8,32.83,32.74,32.77,105083.0,30.994,31.0224,30.9373,30.9657,105083.0
2023-09-01 15:30:00,32.77,32.83,32.63,32.67,399558.0,30.9657,31.0224,30.8334,30.8712,399558.0
2023-09-05 09:30:00,32.5,32.65,32.23,32.33,135429.0,30.7106,30.8523,30.4554,30.5499,135429.0
2023-09-05 10:00:00,32.33,32.56,32.32,32.46,82967.0,30.5499,30.7672,30.5405,30.6728,82967.0
2023-09-05 10:30:00,32.47,32.57,32.39,32.46,66040.0,30.6822,30.7767,30.6066,30.6728,66040.0
2023-09-05 11:00:00,32.47,32.61,32.47,32.55,51719.0,30.6822,30.8145,30.6822,30.7578,51719.0
2023-09-05 11:30:00,32.55,32.55,32.46,32.54,38438.0,30.7578,30.7578,30.6728,30.7484,38438.0
2023-09-05 12:00:00,32.54,32.89,32.53,32.84,78906.0,30.7484,31.0791,30.7389,31.0318,78906.0
2023-09-05 12:30:00,32.84,32.92,32.82,32.92,56845.0,31.0318,31.1074,31.0129,31.1074,56845.0
2023-09-05 13:00:00,32.91,32.92,32.79,32.83,77078.0,31.098,31.1074,30.9846,31.0224,77078.0
2023-09-05 13:30:00,32.83,32.98,32.82,32.95,125104.0,31.0224,31.1641,31.0129,31.1358,125104.0
2023-09-05 14:00:00,32.95,32.95,32.85,32.9,47336.0,31.1358,31.1358,31.0413,31.0885,47336.0
2023-09-05 14:30:00,32.9,32.93,32.83,32.93,63105.0,31.0885,31.1169,31.0224,31.1169,63105.0
2023-09-05 15:00:00,32.92,32.93,32.76,32.79,226940.0,31.1074,31.1169,30.9562,30.9846,226940.0
2023-09-05 15:30:00,32.78,32.82,32.67,32.7,320517.0,30.9751,31.0129,30.8712,30.8995,320517.0
2023-09-06 09:30:00,32.56,32.69,32.35,32.51,89499.0,30.7672,30.8901,30.5688,30.72,89499.0
2023-09-06 10:00:00,32.5,32.5,32.17,32.17,132853.0,30.7106,30.7106,30.3987,30.3987,132853.0
2023-09-06 10:30:00,32.17,32.27,32.09,32.23,156844.0,30.3987,30.4932,30.3231,30.4554,156844.0
2023-09-06 11:00:00,32.23,32.35,32.22,32.25,89450.0,30.4554,30.5688,30.446,30.4743,89450.0
2023-09-06 11:30:00,32.25,32.29,32.22,32.25,40644.0,30.4743,30.5121,30.446,30.4743,40644.0
2023-09-06 12:00:00,32.25,32.28,32.17,32.23,82248.0,30.4743,30.5027,30.3987,30.4554,82248.0
2023-09-06 12:30:00,32.23,32.26,32.21,32.24,255563.0,30.4554,30.4838,30.4365,30.4649,255563.0
2023-09-06 13:00:00,32.23,32.31,32.23,32.27,75550.0,30.4554,30.531,30.4554,30.4932,75550.0
2023-09-06 13:30:00,32.27,32.3,32.24,32.29,44681.0,30.4932,30.5216,30.4649,30.5121,44681.0
2023-09-06 14:00:00,32.29,32.31,32.24,32.3,45066.0,30.5121,30.531,30.4649,30.5216,45066.0
2023-09-06 14:30:00,32.3,32.36,32.3,32.31,43208.0,30.5216,30.5783,30.5216,30.531,43208.0
2023-09-06 15:00:00,32.32,32.34,32.23,32.3,121198.0,30.5405,30.5594,30.4554,30.5216,121198.0
2023-09-06 15:30:00,32.29,32.35,32.27,32.31,238877.0,30.5121,30.5688,30.4932,30.531,238877.0
2023-09-07 09:30:00,32.07,32.28,31.96,32.02,78353.0,30.3042,30.5027,30.2003,30.257,78353.0
2023-09-07 10:00:00,32.02,32.03,31.86,31.91,109651.0,30.257,30.2664,30.1058,30.153,109651.0
2023-09-07 10:30:00,31.91,32.19,31.9,32.04,129968.0,30.153,30.4176,30.1436,30.2759,129968.0
2023-09-07 11:00:00,32.04,32.13,32.02,32.07,34680.0,30.2759,30.3609,30.257,30.3042,34680.0
2023-09-07 11:30:00,32.07,32.15,32.02,32.07,54243.0,30.3042,30.3798,30.257,30.3042,54243.0
2023-09-07 12:00:00,32.06,32.14,32.03,32.12,63792.0,30.2948,30.3704,30.2664,30.3515,63792.0
2023-09-07 12:30:00,32.12,32.12,32.01,32.02,103581.0,30.3515,30.3515,30.2475,30.257,103581.0
2023-09-07 13:00:00,32.02,32.08,31.82,32.08,221786.0,30.257,30.3137,30.068,30.3137,221786.0
2023-09-07 13:30:00,32.09,32.15,32.06,32.13,59242.0,30.3231,30.3798,30.2948,30.3609,59242.0
2023-09-07 14:00:00,32.13,32.15,31.97,31.98,43116.0,30.3609,30.3798,30.2097,30.2192,43116.0
2023-09-07 14:30:00,31.96,32.06,31.93,32.05,57530.0,30.2003,30.2948,30.1719,30.2853,57530.0
2023-09-07 15:00:00,32.06,32.12,32.05,32.09,69433.0,30.2948,30.3515,30.2853,30.3231,69433.0
2023-09-07 15:30:00,32.09,32.19,32.04,32.05,366619.0,30.3231,30.4176,30.2759,30.2853,366619.0
2023-09-08 09:30:00,32.06,32.16,31.93,32.09,72342.0,30.2948,30.3893,30.1719,30.3231,72342.0
2023-09-08 10:00:00,32.09,32.42,32.07,32.37,58070.0,30.3231,30.635,30.3042,30.5877,58070.0
2023-09-08 10:30:00,32.37,32.38,32.3,32.33,35389.0,30.5877,30.5972,30.5216,30.5499,35389.0
2023-09-08 11:00:00,32.32,32.48,32.31,32.42,144976.0,30.5405,30.6917,30.531,30.635,144976.0
2023-09-08 11:30:00,32.42,32.42,32.3,32.33,61168.0,30.635,30.635,30.5216,30.5499,61168.0
2023-09-08 12:00:00,32.34,32.43,32.31,32.32,93461.0,30.5594,30.6444,30.531,30.5405,93461.0
2023-09-08 12:30:00,32.32,32.43,32.29,32.33,39635.0,30.5405,30.6444,30.5121,30.5499,39635.0
2023-09-08 13:00:00,32.33,32.38,32.26,32.35,61759.0,30.5499,30.5972,30.4838,30.5688,61759.0
2023-09-08 13:30:00,32.35,32.37,32.2,32.27,63731.0,30.5688,30.5877,30.4271,30.4932,63731.0
2023-09-08 14:00:00,32.27,32.32,32.17,32.2,78658.0,30.4932,30.5405,30.3987,30.4271,78658.0
2023-09-08 14:30:00,32.2,32.23,32.13,32.19,95900.0,30.4271,30.4554,30.3609,30.4176,95900.0
2023-09-08 15:00:00,32.19,32.33,32.18,32.25,74988.0,30.4176,30.5499,30.4082,30.4743,74988.0
2023-09-08 15:30:00,32.25,32.35,32.23,32.34,157420.0,30.4743,30.5688,30.4554,30.5594,157420.0
2023-09-11 09:30:00,32.61,32.66,32.21,32.3,103587.0,30.8145,30.8617,30.4365,30.5216,103587.0
2023-09-11 10:00:00,32.31,32.5,32.26,32.47,63749.0,30.531,30.7106,30.4838,30.6822,63749.0
2023-09-11 10:30:00,32.46,32.47,32.34,32.39,65184.0,30.6728,30.6822,30.5594,30.6066,65184.0
2023-09-11 11:00:00,32.39,32.44,32.32,32.38,32532.0,30.6066,30.6539,30.5405,30.5972,32532.0
2023-09-11 11:30:00,32.38,32.39,32.23,32.25,44449.0,30.5972,30.6066,30.4554,30.4743,44449.0
2023-09-11 12:00:00,32.26,32.38,32.26,32.38,60099.0,30.4838,30.5972,30.4838,30.5972,60099.0
2023-09-11 12:30:00,32.39,32.44,32.38,32.43,34374.0,30.6066,30.6539,30.5972,30.6444,34374.0
2023-09-11 13:00:00,32.44,32.49,32.41,32.47,56224.0,30.6539,30.7011,30.6255,30.6822,56224.0
2023-09-11 13:30:00,32.47,32.49,32.42,32.44,64941.0,30.6822,30.7011,30.635,30.6539,64941.0
2023-09-11 14:00:00,32.45,32.45,32.38,32.44,35035.0,30.6633,30.6633,30.5972,30.6539,35035.0
2023-09-11 14:30:00,32.44,32.45,32.36,32.39,38243.0,30.6539,30.6633,30.5783,30.6066,38243.0
2023-09-11 15:00:00,32.38,32.41,32.33,32.36,63825.0,30.5972,30.6255,30.5499,30.5783,63825.0
2023-09-11 15:30:00,32.36,32.4,32.31,32.4,233644.0,30.5783,30.6161,30.531,30.6161,233644.0
2023-09-12 09:30:00,32.29,32.66,32.18,32.59,63204.0,30.5121,30.8617,30.4082,30.7956,63204.0
2023-09-12 10:00:00,32.59,32.66,32.49,32.54,60608.0,30.7956,30.8617,30.7011,30.7484,60608.0
2023-09-12 10:30:00,32.54,32.62,32.38,32.4,38661.0,30.7484,30.8239,30.5972,30.6161,38661.0
2023-09-12 11:00:00,32.4,32.52,32.37,32.49,49138.0,30.6161,30.7295,30.5877,30.7011,49138.0
2023-09-12 11:30:00,32.5,32.65,32.49,32.62,32979.0,30.7106,30.8523,30.7011,30.8239,32979.0
2023-09-12 12:00:00,32.63,32.72,32.62,32.7,38952.0,30.8334,30.9184,30.8239,30.8995,38952.0
2023-09-12 12:30:00,32.69,32.75,32.67,32.73,25935.0,30.8901,30.9468,30.8712,30.9279,25935.0
2023-09-12 13:00:00,32.74,33.16,32.73,33.14,94243.0,30.9373,31.3342,30.9279,31.3153,94243.0
2023-09-12 13:30:00,33.15,33.16,33.01,33.11,52314.0,31.3248,31.3342,31.1925,31.287,52314.0
2023-09-12 14:00:00,33.1,33.11,32.88,33.05,164106.0,31.2775,31.287,31.0696,31.2303,164106.0
2023-09-12 14:30:00,33.04,33.06,32.79,32.8,268057.0,31.2208,31.2397,30.9846,30.994,268057.0
2023-09-12 15:00:00,32.8,32.88,32.75,32.8,203534.0,30.994,31.0696,30.9468,30.994,203534.0
2023-09-12 15:30:00,32.8,32.89,32.73,32.86,333380.0,30.994,31.0791,30.9279,31.0507,333380.0
2023-09-13 09:30:00,33.05,33.05,32.4,32.46,130291.0,31.2303,31.2303,30.6161,30.6728,130291.0
2023-09-13 10:00:00,32.46,32.49,32.36,32.48,60335.0,30.6728,30.7011,30.5783,30.6917,60335.0
2023-09-13 10:30:00,32.48,32.61,32.45,32.5,113160.0,30.6917,30.8145,30.6633,30.7106,113160.0
2023-09-13 11:00:00,32.5,32.54,32.26,32.27,90280.0,30.7106,30.7484,30.4838,30.4932,90280.0
2023-09-13 11:30:00,32.26,32.5,32.22,32.5,94125.0,30.4838,30.7106,30.446,30.7106,94125.0
2023-09-13 12:00:00,32.48,32.49,32.33,32.34,104070.0,30.6917,30.7011,30.5499,30.5594,104070.0
2023-09-13 12:30:00,32.34,32.43,32.33,32.38,58211.0,30.5594,30.6444,30.5499,30.5972,58211.0
2023-09-13 13:00:00,32.38,32.45,32.35,32.36,59262.0,30.5972,30.6633,30.5688,30.5783,59262.0
2023-09-13 13:30:00,32.36,32.4,32.21,32.22,50193.0,30.5783,30.6161,30.4365,30.446,50193.0
2023-09-13 14:00:00,32.23,32.24,32.07,32.18,61757.0,30.4554,30.4649,30.3042,30.4082,61757.0
2023-09-13 14:30:00,32.18,32.25,32.1,32.17,61662.0,30.4082,30.4743,30.3326,30.3987,61662.0
2023-09-13 15:00:00,32.16,32.37,32.14,32.29,105947.0,30.3893,30.5877,30.3704,30.5121,105947.0
2023-09-13 15:30:00,32.29,32.31,32.11,32.17,405287.0,30.5121,30.531,30.342,30.3987,405287.0
2023-09-14 09:30:00,32.46,32.65,32.39,32.64,137425.0,30.6728,30.8523,30.6066,30.8428,137425.0
2023-09-14 10:00:00,32.65,32.66,32.37,32.41,83433.0,30.8523,30.8617,30.5877,30.6255,83433.0
2023-09-14 10:30:00,32.44,32.45,32.3,32.41,109813.0,30.6539,30.6633,30.5216,30.6255,109813.0
2023-09-14 11:00:00,32.41,32.48,32.24,32.27,124626.0,30.6255,30.6917,30.4649,30.4932,124626.0
2023-09-14 11:30:00,32.28,32.34,32.19,32.31,31564.0,30.5027,30.5594,30.4176,30.531,31564.0
2023-09-14 12:00:00,32.3,32.36,32.28,32.28,33049.0,30.5216,30.5783,30.5027,30.5027,33049.0
2023-09-14 12:30:00,32.29,32.38,32.28,32.36,23356.0,30.5121,30.5972,30.5027,30.5783,23356.0
2023-09-14 13:00:00,32.35,32.39,32.31,32.32,64970.0,30.5688,30.6066,30.531,30.5405,64970.0
2023-09-14 13:30:00,32.32,32.36,32.26,32.26,32289.0,30.5405,30.5783,30.4838,30.4838,32289.0
2023-09-14 14:00:00,32.26,32.44,32.24,32.42,55214.0,30.4838,30.6539,30.4649,30.635,55214.0
2023-09-14 14:30:00,32.42,32.59,32.41,32.59,69281.0,30.635,30.7956,30.6255,30.7956,69281.0
2023-09-14 15:00:00,32.59,32.68,32.59,32.61,51442.0,30.7956,30.8806,30.7956,30.8145,51442.0
2023-09-14 15:30:00,32.6,32.72,32.58,32.68,282617.0,30.805,30.9184,30.7861,30.8806,282617.0
2023-09-15 09:30:00,32.61,33.08,32.54,33.05,69535.0,30.8145,31.2586,30.7484,31.2303,69535.0
2023-09-15 10:00:00,33.06,33.43,33.04,33.33,134301.0,31.2397,31.5893,31.2208,31.4949,134301.0
2023-09-15 10:30:00,33.32,33.37,33.19,33.24,131840.0,31.4854,31.5327,31.3626,31.4098,131840.0
2023-09-15 11:00:00,33.24,33.28,33.04,33.28,68714.0,31.4098,31.4476,31.2208,31.4476,68714.0
2023-09-15 11:30:00,33.27,33.35,33.24,33.35,41452.0,31.4382,31.5138,31.4098,31.5138,41452.0
2023-09-15 12:00:00,33.35,33.41,33.34,33.38,32572.0,31.5138,31.5704,31.5043,31.5421,32572.0
2023-09-15 12:30:00,33.37,33.48,33.36,33.45,38365.0,31.5327,31.6366,31.5232,31.6082,38365.0
2023-09-15 13:00:00,33.45,33.46,33.29,33.33,104546.0,31.6082,31.6177,31.4571,31.4949,104546.0
2023-09-15 13:30:00,33.33,33.39,33.26,33.36,68446.0,31.4949,31.5515,31.4287,31.5232,68446.0
2023-09-15 14:00:00,33.37,33.37,33.31,33.37,95039.0,31.5327,31.5327,31.476,31.5327,95039.0
2023-09-15 14:30:00,33.37,33.53,33.36,33.5,69656.0,31.5327,31.6838,31.5232,31.6555,69656.0
2023-09-15 15:00:00,33.5,33.59,33.49,33.59,64030.0,31.6555,31.7405,31.646,31.7405,64030.0
2023-09-15 15:30:00,33.59,33.63,33.52,33.57,330021.0,31.7405,31.7783,31.6744,31.7216,330021.0
2023-09-18 09:30:00,33.41,33.41,32.91,33.0,77692.0,31.5704,31.5704,31.098,31.183,77692.0
2023-09-18 10:00:00,33.0,33.22,32.97,33.09,59318.0,31.183,31.3909,31.1547,31.2681,59318.0
2023-09-18 10:30:00,33.09,33.2,33.08,33.15,57873.0,31.2681,31.372,31.2586,31.3248,57873.0
2023-09-18 11:00:00,33.16,33.21,32.99,33.03,62133.0,31.3342,31.3815,31.1736,31.2114,62133.0
2023-09-18 11:30:00,33.03,33.11,33.02,33.08,40822.0,31.2114,31.287,31.2019,31.2586,40822.0
2023-09-18 12:00:00,33.08,33.11,33.0,33.01,67084.0,31.2586,31.287,31.183,31.1925,67084.0
2023-09-18 12:30:00,33.01,33.05,32.96,32.96,35644.0,31.1925,31.2303,31.1452,31.1452,35644.0
2023-09-18 13:00:00,32.96,32.98,32.8,32.88,60593.0,31.1452,31.1641,30.994,31.0696,60593.0
2023-09-18 13:30:00,32.88,33.02,32.88,32.88,63291.0,31.0696,31.2019,31.0696,31.0696,63291.0
2023-09-18 14:00:00,32.88,32.97,32.86,32.95,51623.0,31.0696,31.1547,31.0507,31.1358,51623.0
2023-09-18 14:30:00,32.95,33.04,32.89,32.98,99553.0,31.1358,31.2208,31.0791,31.1641,99553.0
2023-09-18 15:00:00,32.98,33.03,32.97,32.98,80544.0,31.1641,31.2114,31.1547,31.1641,80544.0
2023-09-18 15:30:00,32.98,33.01,32.93,32.98,304319.0,31.1641,31.1925,31.1169,31.1641,304319.0
2023-09-19 09:30:00,32.99,33.2,32.93,33.09,71847.0,31.1736,31.372,31.1169,31.2681,71847.0
2023-09-19 10:00:00,33.09,33.1,32.88,32.94,90931.0,31.2681,31.2775,31.0696,31.1263,90931.0
2023-09-19 10:30:00,32.94,32.94,32.77,32.77,62730.0,31.1263,31.1263,30.9657,30.9657,62730.0
2023-09-19 11:00:00,32.77,32.8,32.64,32.67,33703.0,30.9657,30.994,30.8428,30.8712,33703.0
2023-09-19 11:30:00,32.67,32.7,32.59,32.61,27661.0,30.8712,30.8995,30.7956,30.8145,27661.0
2023-09-19 12:00:00,32.62,32.62,32.52,32.52,30868.0,30.8239,30.8239,30.7295,30.7295,30868.0
2023-09-19 12:30:00,32.52,32.55,32.45,32.55,59919.0,30.7295,30.7578,30.6633,30.7578,59919.0
2023-09-19 13:00:00,32.55,32.65,32.54,32.63,61980.0,30.7578,30.8523,30.7484,30.8334,61980.0
2023-09-19 13:30:00,32.64,32.7,32.57,32.62,56430.0,30.8428,30.8995,30.7767,30.8239,56430.0
2023-09-19 14:00:00,32.62,32.65,32.52,32.52,58782.0,30.8239,30.8523,30.7295,30.7295,58782.0
2023-09-19 14:30:00,32.52,32.59,32.49,32.5,57634.0,30.7295,30.7956,30.7011,30.7106,57634.0
2023-09-19 15:00:00,32.5,32.52,32.45,32.52,56373.0,30.7106,30.7295,30.6633,30.7295,56373.0
2023-09-19 15:30:00,32.51,32.52,32.43,32.5,351837.0,30.72,30.7295,30.6444,30.7106,351837.0
2023-09-20 09:30:00,32.69,32.99,32.59,32.9,75173.0,30.8901,31.1736,30.7956,31.0885,75173.0
2023-09-20 10:00:00,32.9,32.97,32.83,32.94,62619.0,31.0885,31.1547,31.0224,31.1263,62619.0
2023-09-20 10:30:00,32.93,32.95,32.78,32.8,41322.0,31.1169,31.1358,30.9751,30.994,41322.0
2023-09-20 11:00:00,32.82,32.83,32.71,32.73,39501.0,31.0129,31.0224,30.909,30.9279,39501.0
2023-09-20 11:30:00,32.72,32.74,32.66,32.73,29046.0,30.9184,30.9373,30.8617,30.9279,29046.0
2023-09-20 12:00:00,32.73,32.78,32.69,32.77,56312.0,30.9279,30.9751,30.8901,30.9657,56312.0
2023-09-20 12:30:00,32.77,32.78,32.72,32.73,28360.0,30.9657,30.9751,30.9184,30.9279,28360.0
2023-09-20 13:00:00,32.72,32.72,32.61,32.65,36282.0,30.9184,30.9184,30.8145,30.8523,36282.0
2023-09-20 13:30:00,32.65,32.69,32.58,32.66,56749.0,30.8523,30.8901,30.7861,30.8617,56749.0
2023-09-20 14:00:00,32.65,32.65,32.37,32.4,132837.0,30.8523,30.8523,30.5877,30.6161,132837.0
2023-09-20 14:30:00,32.4,32.55,32.31,32.37,157769.0,30.6161,30.7578,30.531,30.5877,157769.0
2023-09-20 15:00:00,32.36,32.39,32.08,32.18,101502.0,30.5783,30.6066,30.3137,30.4082,101502.0
2023-09-20 15:30:00,32.18,32.19,31.95,31.99,548226.0,30.4082,30.4176,30.1908,30.2286,548226.0
2023-09-21 09:30:00,31.48,31.62,30.62,30.63,162080.0,29.7467,29.879,28.9341,28.9435,162080.0
2023-09-21 10:00:00,30.63,30.77,30.49,30.55,166760.0,28.9435,29.0758,28.8112,28.8679,166760.0
2023-09-21 10:30:00,30.57,30.64,30.48,30.51,150932.0,28.8868,28.953,28.8018,28.8301,150932.0
2023-09-21 11:00:00,30.51,30.6,30.45,30.48,115333.0,28.8301,28.9152,28.7734,28.8018,115333.0
2023-09-21 11:30:00,30.48,30.64,30.47,30.53,101929.0,28.8018,28.953,28.7923,28.849,101929.0
2023-09-21 12:00:00,30.53,30.53,30.27,30.28,104663.0,28.849,28.849,28.6033,28.6128,104663.0
2023-09-21 12:30:00,30.29,30.33,30.2,30.21,99118.0,28.6222,28.66,28.5372,28.5466,99118.0
2023-09-21 13:00:00,30.2,30.5,30.16,30.49,82414.0,28.5372,28.8207,28.4994,28.8112,82414.0
2023-09-21 13:30:00,30.49,30.6,30.46,30.54,110567.0,28.8112,28.9152,28.7829,28.8585,110567.0
2023-09-21 14:00:00,30.55,30.55,30.43,30.5,92703.0,28.8679,28.8679,28.7545,28.8207,92703.0
2023-09-21 14:30:00,30.5,30.67,30.46,30.63,164067.0,28.8207,28.9813,28.7829,28.9435,164067.0
2023-09-21 15:00:00,30.63,30.7,30.55,30.57,159988.0,28.9435,29.0097,28.8679,28.8868,159988.0
2023-09-21 15:30:00,30.57,30.57,30.46,30.47,409435.0,28.8868,28.8868,28.7829,28.7923,409435.0
2023-09-22 09:30:00,30.62,30.75,30.34,30.4,99684.0,28.9341,29.0569,28.6695,28.7262,99684.0
2023-09-22 10:00:00,30.4,30.54,30.32,30.51,64734.0,28.7262,28.8585,28.6506,28.8301,64734.0
2023-09-22 10:30:00,30.51,30.66,30.51,30.61,63850.0,28.8301,28.9719,28.8301,28.9246,63850.0
2023-09-22 11:00:00,30.62,30.63,30.53,30.58,65621.0,28.9341,28.9435,28.849,28.8963,65621.0
2023-09-22 11:30:00,30.59,30.71,30.56,30.57,67674.0,28.9057,29.0191,28.8774,28.8868,67674.0
2023-09-22 12:00:00,30.57,30.64,30.48,30.62,45708.0,28.8868,28.953,28.8018,28.9341,45708.0
2023-09-22 12:30:00,30.62,30.71,30.61,30.63,59819.0,28.9341,29.0191,28.9246,28.9435,59819.0
2023-09-22 13:00:00,30.63,30.67,30.51,30.53,40980.0,28.9435,28.9813,28.8301,28.849,40980.0
2023-09-22 13:30:00,30.53,30.55,30.37,30.38,81855.0,28.849,28.8679,28.6978,28.7073,81855.0
2023-09-22 14:00:00,30.37,30.43,30.34,30.39,41717.0,28.6978,28.7545,28.6695,28.7167,41717.0
2023-09-22 14:30:00,30.38,30.42,30.36,30.4,44733.0,28.7073,28.7451,28.6884,28.7262,44733.0
2023-09-22 15:00:00,30.4,30.61,30.39,30.56,78606.0,28.7262,28.9246,28.7167,28.8774,78606.0
2023-09-22 15:30:00,30.55,30.57,30.42,30.45,267840.0,28.8679,28.8868,28.7451,28.7734,267840.0
2023-09-25 09:30:00,30.15,30.52,30.15,30.5,203627.0,28.4899,28.8396,28.4899,28.8207,203627.0
2023-09-25 10:00:00,30.53,30.54,30.31,30.32,48319.0,28.849,28.8585,28.6411,28.6506,48319.0
2023-09-25 10:30:00,30.32,30.4,30.23,30.26,24563.0,28.6506,28.7262,28.5655,28.5939,24563.0
2023-09-25 11:00:00,30.26,30.47,30.23,30.4,28159.0,28.5939,28.7923,28.5655,28.7262,28159.0
2023-09-25 11:30:00,30.39,30.5,30.38,30.46,19177.0,28.7167,28.8207,28.7073,28.7829,19177.0
2023-09-25 12:00:00,30.46,30.6,30.41,30.59,24099.0,28.7829,28.9152,28.7356,28.9057,24099.0
2023-09-25 12:30:00,30.6,30.6,30.5,30.57,23148.0,28.9152,28.9152,28.8207,28.8868,23148.0
2023-09-25 13:00:00,30.57,30.74,30.55,30.59,37649.0,28.8868,29.0475,28.8679,28.9057,37649.0
2023-09-25 13:30:00,30.6,30.72,30.57,30.7,40928.0,28.9152,29.0286,28.8868,29.0097,40928.0
2023-09-25 14:00:00,30.72,30.78,30.67,30.77,33908.0,29.0286,29.0853,28.9813,29.0758,33908.0
2023-09-25 14:30:00,30.77,30.83,30.7,30.72,44810.0,29.0758,29.1325,29.0097,29.0286,44810.0
2023-09-25 15:00:00,30.71,30.8,30.62,30.69,54481.0,29.0191,29.1042,28.9341,29.0002,54481.0
2023-09-25 15:30:00,30.69,30.72,30.57,30.61,213862.0,29.0002,29.0286,28.8868,28.9246,213862.0
2023-09-26 09:30:00,30.43,30.43,30.09,30.12,179614.0,28.7545,28.7545,28.4332,28.4616,179614.0
2023-09-26 10:00:00,30.12,30.14,29.81,29.96,164689.0,28.4616,28.4805,28.1687,28.3104,164689.0
2023-09-26 10:30:00,29.96,30.13,29.93,30.06,57099.0,28.3104,28.471,28.2821,28.4049,57099.0
2023-09-26 11:00:00,30.09,30.1,29.75,29.77,93217.0,28.4332,28.4427,28.112,28.1309,93217.0
2023-09-26 11:30:00,29.78,29.82,29.62,29.7,193743.0,28.1403,28.1781,27.9891,28.0647,193743.0
2023-09-26 12:00:00,29.71,29.83,29.64,29.76,109819.0,28.0742,28.1876,28.008,28.1214,109819.0
2023-09-26 12:30:00,29.76,29.83,29.75,29.76,69365.0,28.1214,28.1876,28.112,28.1214,69365.0
2023-09-26 13:00:00,29.75,29.84,29.73,29.8,115127.0,28.112,28.197,28.0931,28.1592,115127.0
2023-09-26 13:30:00,29.79,29.83,29.72,29.77,74544.0,28.1498,28.1876,28.0836,28.1309,74544.0
2023-09-26 14:00:00,29.76,29.76,29.57,29.59,82098.0,28.1214,28.1214,27.9419,27.9608,82098.0
2023-09-26 14:30:00,29.59,29.62,29.57,29.6,78232.0,27.9608,27.9891,27.9419,27.9702,78232.0
2023-09-26 15:00:00,29.59,29.65,29.54,29.59,133324.0,27.9608,28.0175,27.9135,27.9608,133324.0
2023-09-26 15:30:00,29.59,29.77,29.59,29.69,304165.0,27.9608,28.1309,27.9608,28.0553,304165.0
2023-09-27 09:30:00,29.89,29.97,29.71,29.92,130134.0,28.2443,28.3199,28.0742,28.2726,130134.0
2023-09-27 10:00:00,29.92,29.99,29.68,29.89,90315.0,28.2726,28.3388,28.0458,28.2443,90315.0
2023-09-27 10:30:00,29.88,29.9,29.66,29.72,51848.0,28.2348,28.2537,28.0269,28.0836,51848.0
2023-09-27 11:00:00,29.71,29.81,29.7,29.79,51341.0,28.0742,28.1687,28.0647,28.1498,51341.0
2023-09-27 11:30:00,29.79,29.8,29.68,29.74,34169.0,28.1498,28.1592,28.0458,28.1025,34169.0
2023-09-27 12:00:00,29.73,29.73,29.59,29.63,38215.0,28.0931,28.0931,27.9608,27.9986,38215.0
2023-09-27 12:30:00,29.63,29.72,29.55,29.56,40134.0,27.9986,28.0836,27.923,27.9324,40134.0
2023-09-27 13:00:00,29.56,29.58,29.36,29.38,38923.0,27.9324,27.9513,27.7434,27.7623,38923.0
2023-09-27 13:30:00,29.38,29.42,29.3,29.41,77594.0,27.7623,27.8001,27.6867,27.7907,77594.0
2023-09-27 14:00:00,29.4,29.5,29.28,29.48,79445.0,27.7812,27.8757,27.6678,27.8568,79445.0
2023-09-27 14:30:00,29.49,29.68,29.49,29.61,58932.0,27.8663,28.0458,27.8663,27.9797,58932.0
2023-09-27 15:00:00,29.6,29.76,29.57,29.61,73010.0,27.9702,28.1214,27.9419,27.9797,73010.0
2023-09-27 15:30:00,29.61,29.69,29.51,29.68,287152.0,27.9797,28.0553,27.8852,28.0458,287152.0
2023-09-28 09:30:00,29.71,30.01,29.71,30.0,107065.0,28.0742,28.3577,28.0742,28.3482,107065.0
2023-09-28 10:00:00,30.02,30.03,29.73,29.79,40784.0,28.3671,28.3766,28.0931,28.1498,40784.0
2023-09-28 10:30:00,29.78,30.1,29.69,30.05,82203.0,28.1403,28.4427,28.0553,28.3955,82203.0
2023-09-28 11:00:00,30.05,30.19,29.92,30.18,53566.0,28.3955,28.5277,28.2726,28.5183,53566.0
2023-09-28 11:30:00,30.18,30.4,30.17,30.37,57514.0,28.5183,28.7262,28.5088,28.6978,57514.0
2023-09-28 12:00:00,30.37,30.43,30.32,30.42,42644.0,28.6978,28.7545,28.6506,28.7451,42644.0
2023-09-28 12:30:00,30.42,30.43,30.26,30.3,39046.0,28.7451,28.7545,28.5939,28.6317,39046.0
2023-09-28 13:00:00,30.31,30.33,30.23,30.24,55310.0,28.6411,28.66,28.5655,28.575,55310.0
2023-09-28 13:30:00,30.23,30.23,30.09,30.15,47142.0,28.5655,28.5655,28.4332,28.4899,47142.0
2023-09-28 14:00:00,30.15,30.23,30.11,30.21,33033.0,28.4899,28.5655,28.4521,28.5466,33033.0
2023-09-28 14:30:00,30.22,30.23,30.08,30.19,43462.0,28.5561,28.5655,28.4238,28.5277,43462.0
2023-09-28 15:00:00,30.18,30.33,30.17,30.32,44678.0,28.5183,28.66,28.5088,28.6506,44678.0
2023-09-28 15:30:00,30.31,30.33,30.17,30.24,178175.0,28.6411,28.66,28.5088,28.575,178175.0
2023-09-29 09:30:00,30.45,30.87,30.42,30.85,66289.0,28.7734,29.1703,28.7451,29.1514,66289.0
2023-09-29 10:00:00,30.87,30.87,30.51,30.58,46114.0,29.1703,29.1703,28.8301,28.8963,46114.0
2023-09-29 10:30:00,30.6,30.69,30.56,30.57,43399.0,28.9152,29.0002,28.8774,28.8868,43399.0
2023-09-29 11:00:00,30.57,30.74,30.49,30.59,48616.0,28.8868,29.0475,28.8112,28.9057,48616.0
2023-09-29 11:30:00,30.59,30.67,30.4,30.47,36454.0,28.9057,28.9813,28.7262,28.7923,36454.0
2023-09-29 12:00:00,30.48,30.56,30.43,30.49,25626.0,28.8018,28.8774,28.7545,28.8112,25626.0
2023-09-29 12:30:00,30.49,30.5,30.32,30.35,47870.0,28.8112,28.8207,28.6506,28.6789,47870.0
2023-09-29 13:00:00,30.35,30.35,30.14,30.28,60482.0,28.6789,28.6789,28.4805,28.6128,60482.0
2023-09-29 13:30:00,30.29,30.32,30.2,30.22,24993.0,28.6222,28.6506,28.5372,28.5561,24993.0
2023-09-29 14:00:00,30.22,30.28,30.18,30.2,31635.0,28.5561,28.6128,28.5183,28.5372,31635.0
2023-09-29 14:30:00,30.2,30.42,30.18,30.41,35184.0,28.5372,28.7451,28.5183,28.7356,35184.0
2023-09-29 15:00:00,30.41,30.42,30.23,30.29,42248.0,28.7356,28.7451,28.5655,28.6222,42248.0
2023-09-29 15:30:00,30.29,30.3,30.1,30.16,248791.0,28.6222,28.6317,28.4427,28.4994,248791.0
2023-10-02 09:30:00,30.03,30.24,29.88,30.0,36516.0,28.3766,28.575,28.2348,28.3482,36516.0
2023-10-02 10:00:00,29.99,30.09,29.77,29.8,42883.0,28.3388,28.4332,28.1309,28.1592,42883.0
2023-10-02 10:30:00,29.77,29.84,29.63,29.72,34979.0,28.1309,28.197,27.9986,28.0836,34979.0
2023-10-02 11:00:00,29.72,30.06,29.72,30.05,40462.0,28.0836,28.4049,28.0836,28.3955,40462.0
2023-10-02 11:30:00,30.05,30.07,29.79,29.83,40465.0,28.3955,28.4143,28.1498,28.1876,40465.0
2023-10-02 12:00:00,29.84,29.85,29.71,29.74,30415.0,28.197,28.2065,28.0742,28.1025,30415.0
2023-10-02 12:30:00,29.71,29.82,29.67,29.73,50342.0,28.0742,28.1781,28.0364,28.0931,50342.0
2023-10-02 13:00:00,29.73,29.85,29.7,29.84,19903.0,28.0931,28.2065,28.0647,28.197,19903.0
2023-10-02 13:30:00,29.84,29.88,29.8,29.83,22701.0,28.197,28.2348,28.1592,28.1876,22701.0
2023-10-02 14:00:00,29.83,29.95,29.74,29.75,32090.0,28.1876,28.301,28.1025,28.112,32090.0
2023-10-02 14:30:00,29.77,29.79,29.71,29.77,21666.0,28.1309,28.1498,28.0742,28.1309,21666.0
2023-10-02 15:00:00,29.77,29.88,29.69,29.86,81581.0,28.1309,28.2348,28.0553,28.2159,81581.0
2023-10-02 15:30:00,29.87,30.09,29.85,30.07,527297.0,28.2254,28.4332,28.2065,28.4143,527297.0
2023-10-03 09:30:00,29.82,30.19,29.67,30.11,169943.0,28.1781,28.5277,28.0364,28.4521,169943.0
2023-10-03 10:00:00,30.11,30.11,29.52,29.65,207091.0,28.4521,28.4521,27.8946,28.0175,207091.0
2023-10-03 10:30:00,29.64,29.69,29.53,29.6,182519.0,28.008,28.0553,27.9041,27.9702,182519.0
2023-10-03 11:00:00,29.6,29.61,29.35,29.37,84540.0,27.9702,27.9797,27.734,27.7529,84540.0
2023-10-03 11:30:00,29.35,29.53,29.31,29.49,133269.0,27.734,27.9041,27.6962,27.8663,133269.0
2023-10-03 12:00:00,29.49,29.72,29.49,29.67,133259.0,27.8663,28.0836,27.8663,28.0364,133259.0
2023-10-03 12:30:00,29.67,29.75,29.59,29.74,63932.0,28.0364,28.112,27.9608,28.1025,63932.0
2023-10-03 13:00:00,29.75,29.79,29.58,29.6,65730.0,28.112,28.1498,27.9513,27.9702,65730.0
2023-10-03 13:30:00,29.6,29.63,29.44,29.45,83737.0,27.9702,27.9986,27.819,27.8285,83737.0
2023-10-03 14:00:00,29.45,29.45,29.22,29.42,131214.0,27.8285,27.8285,27.6111,27.8001,131214.0
2023-10-03 14:30:00,29.43,29.58,29.4,29.51,84966.0,27.8096,27.9513,27.7812,27.8852,84966.0
2023-10-03 15:00:00,29.51,29.56,29.36,29.37,136685.0,27.8852,27.9324,27.7434,27.7529,136685.0
2023-10-03 15:30:00,29.36,29.57,29.32,29.55,288958.0,27.7434,27.9419,27.7056,27.923,288958.0
2023-10-04 09:30:00,29.63,29.75,29.31,29.38,45144.0,27.9986,28.112,27.6962,27.7623,45144.0
2023-10-04 10:00:00,29.36,29.39,29.08,29.08,53997.0,27.7434,27.7718,27.4789,27.4789,53997.0
2023-10-04 10:30:00,29.08,29.25,29.05,29.13,51528.0,27.4789,27.6395,27.4505,27.5261,51528.0
2023-10-04 11:00:00,29.13,29.44,29.07,29.42,40581.0,27.5261,27.819,27.4694,27.8001,40581.0
2023-10-04 11:30:00,29.41,29.71,29.39,29.71,93192.0,27.7907,28.0742,27.7718,28.0742,93192.0
2023-10-04 12:00:00,29.71,29.8,29.61,29.8,89905.0,28.0742,28.1592,27.9797,28.1592,89905.0
2023-10-04 12:30:00,29.8,29.85,29.68,29.82,65737.0,28.1592,28.2065,28.0458,28.1781,65737.0
2023-10-04 13:00:00,29.82,29.92,29.75,29.79,115769.0,28.1781,28.2726,28.112,28.1498,115769.0
2023-10-04 13:30:00,29.79,29.81,29.65,29.67,49476.0,28.1498,28.1687,28.0175,28.0364,49476.0
2023-10-04 14:00:00,29.67,29.72,29.63,29.69,42072.0,28.0364,28.0836,27.9986,28.0553,42072.0
2023-10-04 14:30:00,29.7,29.83,29.65,29.83,56819.0,28.0647,28.1876,28.0175,28.1876,56819.0
2023-10-04 15:00:00,29.82,29.89,29.7,29.79,231688.0,28.1781,28.2443,28.0647,28.1498,231688.0
2023-10-04 15:30:00,29.8,30.02,29.79,29.97,369415.0,28.1592,28.3671,28.1498,28.3199,369415.0
2023-10-05 09:30:00,29.94,30.03,29.71,29.93,96637.0,28.2915,28.3766,28.0742,28.2821,96637.0
2023-10-05 10:00:00,29.96,30.03,29.83,29.91,84406.0,28.3104,28.3766,28.1876,28.2632,84406.0
2023-10-05 10:30:00,29.91,29.91,29.59,29.61,34337.0,28.2632,28.2632,27.9608,27.9797,34337.0
2023-10-05 11:00:00,29.59,29.69,29.47,29.51,68863.0,27.9608,28.0553,27.8474,27.8852,68863.0
2023-10-05 11:30:00,29.5,29.52,29.35,29.37,74038.0,27.8757,27.8946,27.734,27.7529,74038.0
2023-10-05 12:00:00,29.38,29.66,29.38,29.66,72140.0,27.7623,28.0269,27.7623,28.0269,72140.0
2023-10-05 12:30:00,29.66,29.72,29.55,29.63,46242.0,28.0269,28.0836,27.923,27.9986,46242.0
2023-10-05 13:00:00,29.63,29.66,29.49,29.52,49887.0,27.9986,28.0269,27.8663,27.8946,49887.0
2023-10-05 13:30:00,29.53,29.69,29.45,29.69,57841.0,27.9041,28.0553,27.8285,28.0553,57841.0
2023-10-05 14:00:00,29.69,29.78,29.6,29.64,121718.0,28.0553,28.1403,27.9702,28.008,121718.0
2023-10-05 14:30:00,29.65,29.68,29.56,29.6,85013.0,28.0175,28.0458,27.9324,27.9702,85013.0
2023-10-05 15:00:00,29.6,29.61,29.45,29.52,116576.0,27.9702,27.9797,27.8285,27.8946,116576.0
2023-10-05 15:30:00,29.52,29.69,29.51,29.58,401703.0,27.8946,28.0553,27.8852,27.9513,401703.0
2023-10-06 09:30:00,29.18,29.32,29.1,29.17,70415.0,27.5734,27.7056,27.4978,27.5639,70415.0
2023-10-06 10:00:00,29.18,29.3,28.94,29.3,73534.0,27.5734,27.6867,27.3466,27.6867,73534.0
2023-10-06 10:30:00,29.31,29.47,29.29,29.36,60951.0,27.6962,27.8474,27.6773,27.7434,60951.0
2023-10-06 11:00:00,29.36,29.6,29.32,29.55,58572.0,27.7434,27.9702,27.7056,27.923,58572.0
2023-10-06 11:30:00,29.56,29.91,29.54,29.91,95248.0,27.9324,28.2632,27.9135,28.2632,95248.0
2023-10-06 12:00:00,29.91,29.93,29.66,29.66,62770.0,28.2632,28.2821,28.0269,28.0269,62770.0
2023-10-06 12:30:00,29.67,29.79,29.62,29.73,87117.0,28.0364,28.1498,27.9891,28.0931,87117.0
2023-10-06 13:00:00,29.73,29.81,29.68,29.71,106449.0,28.0931,28.1687,28.0458,28.0742,106449.0
2023-10-06 13:30:00,29.72,29.79,29.57,29.75,87126.0,28.0836,28.1498,27.9419,28.112,87126.0
2023-10-06 14:00:00,29.76,29.78,29.7,29.78,61177.0,28.1214,28.1403,28.0647,28.1403,61177.0
2023-10-06 14:30:00,29.79,29.9,29.77,29.8,67073.0,28.1498,28.2537,28.1309,28.1592,67073.0
2023-10-06 15:00:00,29.81,29.82,29.69,29.74,77391.0,28.1687,28.1781,28.0553,28.1025,77391.0
2023-10-06 15:30:00,29.74,29.8,29.56,29.6,306780.0,28.1025,28.1592,27.9324,27.9702,306780.0
2023-10-09 09:30:00,29.25,29.78,29.15,29.54,51770.0,27.6395,28.1403,27.545,27.9135,51770.0
2023-10-09 10:00:00,29.53,29.58,29.39,29.44,32018.0,27.9041,27.9513,27.7718,27.819,32018.0
2023-10-09 10:30:00,29.45,29.46,29.3,29.33,58902.0,27.8285,27.8379,27.6867,27.7151,58902.0
2023-10-09 11:00:00,29.33,29.46,29.3,29.44,47557.0,27.7151,27.8379,27.6867,27.819,47557.0
2023-10-09 11:30:00,29.46,29.51,29.36,29.48,51581.0,27.8379,27.8852,27.7434,27.8568,51581.0
2023-10-09 12:00:00,29.48,29.55,29.39,29.39,32377.0,27.8568,27.923,27.7718,27.7718,32377.0
2023-10-09 12:30:00,29.4,29.53,29.39,29.44,39477.0,27.7812,27.9041,27.7718,27.819,39477.0
2023-10-09 13:00:00,29.44,29.59,29.4,29.59,27494.0,27.819,27.9608,27.7812,27.9608,27494.0
2023-10-09 13:30:00,29.6,29.8,29.59,29.8,39200.0,27.9702,28.1592,27.9608,28.1592,39200.0
2023-10-09 14:00:00,29.8,29.86,29.78,29.86,29686.0,28.1592,28.2159,28.1403,28.2159,29686.0
2023-10-09 14:30:00,29.86,29.86,29.74,29.74,60046.0,28.2159,28.2159,28.1025,28.1025,60046.0
2023-10-09 15:00:00,29.74,29.74,29.6,29.62,106669.0,28.1025,28.1025,27.9702,27.9891,106669.0
2023-10-09 15:30:00,29.61,29.74,29.52,29.74,370762.0,27.9797,28.1025,27.8946,28.1025,370762.0
2023-10-10 09:30:00,29.75,30.1,29.75,30.02,58535.0,28.112,28.4427,28.112,28.3671,58535.0
2023-10-10 10:00:00,30.0,30.23,29.93,30.18,67242.0,28.3482,28.5655,28.2821,28.5183,67242.0
2023-10-10 10:30:00,30.19,30.25,30.09,30.17,41292.0,28.5277,28.5844,28.4332,28.5088,41292.0
2023-10-10 11:00:00,30.16,30.38,30.12,30.38,78066.0,28.4994,28.7073,28.4616,28.7073,78066.0
2023-10-10 11:30:00,30.37,30.51,30.36,30.5,97449.0,28.6978,28.8301,28.6884,28.8207,97449.0
2023-10-10 12:00:00,30.51,30.58,30.48,30.54,41379.0,28.8301,28.8963,28.8018,28.8585,41379.0
2023-10-10 12:30:00,30.53,30.66,30.5,30.65,91808.0,28.849,28.9719,28.8207,28.9624,91808.0
2023-10-10 13:00:00,30.66,30.66,30.47,30.53,131471.0,28.9719,28.9719,28.7923,28.849,131471.0
2023-10-10 13:30:00,30.54,30.54,30.36,30.39,41120.0,28.8585,28.8585,28.6884,28.7167,41120.0
2023-10-10 14:00:00,30.38,30.39,30.12,30.2,101310.0,28.7073,28.7167,28.4616,28.5372,101310.0
2023-10-10 14:30:00,30.2,30.36,30.19,30.29,35048.0,28.5372,28.6884,28.5277,28.6222,35048.0
2023-10-10 15:00:00,30.28,30.29,30.11,30.17,52365.0,28.6128,28.6222,28.4521,28.5088,52365.0
2023-10-10 15:30:00,30.16,30.27,30.14,30.22,252040.0,28.4994,28.6033,28.4805,28.5561,252040.0
2023-10-11 09:30:00,30.48,30.92,30.48,30.65,83222.0,28.8018,29.2175,28.8018,28.9624,83222.0
2023-10-11 10:00:00,30.65,30.68,30.4,30.49,85063.0,28.9624,28.9908,28.7262,28.8112,85063.0
2023-10-11 10:30:00,30.5,30.54,30.36,30.52,57898.0,28.8207,28.8585,28.6884,28.8396,57898.0
2023-10-11 11:00:00,30.55,30.62,30.31,30.33,39814.0,28.8679,28.9341,28.6411,28.66,39814.0
2023-10-11 11:30:00,30.33,30.35,30.23,30.3,68331.0,28.66,28.6789,28.5655,28.6317,68331.0
2023-10-11 12:00:00,30.32,30.32,30.1,30.15,28104.0,28.6506,28.6506,28.4427,28.4899,28104.0
2023-10-11 12:30:00,30.15,30.21,30.1,30.18,37148.0,28.4899,28.5466,28.4427,28.5183,37148.0
2023-10-11 13:00:00,30.19,30.22,30.09,30.13,18766.0,28.5277,28.5561,28.4332,28.471,18766.0
2023-10-11 13:30:00,30.12,30.13,30.03,30.11,16820.0,28.4616,28.471,28.3766,28.4521,16820.0
2023-10-11 14:00:00,30.13,30.31,30.12,30.23,31166.0,28.471,28.6411,28.4616,28.5655,31166.0
2023-10-11 14:30:00,30.23,30.27,30.2,30.25,23099.0,28.5655,28.6033,28.5372,28.5844,23099.0
2023-10-11 15:00:00,30.26,30.36,30.25,30.36,28093.0,28.5939,28.6884,28.5844,28.6884,28093.0
2023-10-11 15:30:00,30.35,30.43,30.31,30.42,199074.0,28.6789,28.7545,28.6411,28.7451,199074.0
2023-10-12 09:30:00,30.6,30.6,30.05,30.11,59370.0,28.9152,28.9152,28.3955,28.4521,59370.0
2023-10-12 10:00:00,30.1,30.25,30.04,30.2,64594.0,28.4427,28.5844,28.386,28.5372,64594.0
2023-10-12 10:30:00,30.2,30.33,30.19,30.33,39987.0,28.5372,28.66,28.5277,28.66,39987.0
2023-10-12 11:00:00,30.34,30.43,30.25,30.3,52661.0,28.6695,28.7545,28.5844,28.6317,52661.0
2023-10-12 11:30:00,30.29,30.36,30.19,30.28,105802.0,28.6222,28.6884,28.5277,28.6128,105802.0
2023-10-12 12:00:00,30.28,30.43,30.26,30.41,39624.0,28.6128,28.7545,28.5939,28.7356,39624.0
2023-10-12 12:30:00,30.42,30.42,30.21,30.24,71757.0,28.7451,28.7451,28.5466,28.575,71757.0
2023-10-12 13:00:00,30.23,30.24,29.84,29.85,93714.0,28.5655,28.575,28.197,28.2065,93714.0
2023-10-12 13:30:00,29.83,29.88,29.72,29.73,27867.0,28.1876,28.2348,28.0836,28.0931,27867.0
2023-10-12 14:00:00,29.73,29.76,29.59,29.75,36310.0,28.0931,28.1214,27.9608,28.112,36310.0
2023-10-12 14:30:00,29.74,29.84,29.72,29.77,43985.0,28.1025,28.197,28.0836,28.1309,43985.0
2023-10-12 15:00:00,29.77,29.82,29.63,29.64,184472.0,28.1309,28.1781,27.9986,28.008,184472.0
2023-10-12 15:30:00,29.64,29.78,29.62,29.78,264999.0,28.008,28.1403,27.9891,28.1403,264999.0
2023-10-13 09:30:00,29.88,29.89,29.64,29.66,30835.0,28.2348,28.2443,28.008,28.0269,30835.0
2023-10-13 10:00:00,29.63,29.73,29.46,29.47,48723.0,27.9986,28.0931,27.8379,27.8474,48723.0
2023-10-13 10:30:00,29.45,29.56,29.28,29.32,48144.0,27.8285,27.9324,27.6678,27.7056,48144.0
2023-10-13 11:00:00,29.31,29.33,29.14,29.23,58488.0,27.6962,27.7151,27.5356,27.6206,58488.0
2023-10-13 11:30:00,29.23,29.28,29.05,29.09,56564.0,27.6206,27.6678,27.4505,27.4883,56564.0
2023-10-13 12:00:00,29.08,29.19,29.05,29.15,31087.0,27.4789,27.5828,27.4505,27.545,31087.0
2023-10-13 12:30:00,29.16,29.26,29.01,29.09,33028.0,27.5545,27.6489,27.4127,27.4883,33028.0
2023-10-13 13:00:00,29.08,29.13,28.92,28.93,34337.0,27.4789,27.5261,27.3277,27.3371,34337.0
2023-10-13 13:30:00,28.92,29.07,28.9,29.04,43923.0,27.3277,27.4694,27.3088,27.4411,43923.0
2023-10-13 14:00:00,29.04,29.16,29.01,29.11,27866.0,27.4411,27.5545,27.4127,27.5072,27866.0
2023-10-13 14:30:00,29.11,29.18,29.04,29.11,30975.0,27.5072,27.5734,27.4411,27.5072,30975.0
2023-10-13 15:00:00,29.1,29.23,29.07,29.12,38886.0,27.4978,27.6206,27.4694,27.5167,38886.0
2023-10-13 15:30:00,29.13,29.27,29.11,29.26,210479.0,27.5261,27.6584,27.5072,27.6489,210479.0
2023-10-16 09:30:00,29.69,29.79,29.33,29.62,49216.0,28.0553,28.1498,27.7151,27.9891,49216.0
2023-10-16 10:00:00,29.62,29.85,29.56,29.85,31830.0,27.9891,28.2065,27.9324,28.2065,31830.0
2023-10-16 10:30:00,29.86,30.05,29.86,30.05,79544.0,28.2159,28.3955,28.2159,28.3955,79544.0
2023-10-16 11:00:00,30.05,30.11,29.97,30.0,47570.0,28.3955,28.4521,28.3199,28.3482,47570.0
2023-10-16 11:30:00,30.01,30.01,29.83,29.87,80692.0,28.3577,28.3577,28.1876,28.2254,80692.0
2023-10-16 12:00:00,29.87,29.9,29.81,29.87,48421.0,28.2254,28.2537,28.1687,28.2254,48421.0
2023-10-16 12:30:00,29.87,29.97,29.79,29.85,56621.0,28.2254,28.3199,28.1498,28.2065,56621.0
2023-10-16 13:00:00,29.86,29.92,29.71,29.82,36498.0,28.2159,28.2726,28.0742,28.1781,36498.0
2023-10-16 13:30:00,29.82,29.92,29.73,29.9,75827.0,28.1781,28.2726,28.0931,28.2537,75827.0
2023-10-16 14:00:00,29.9,29.92,29.81,29.87,35703.0,28.2537,28.2726,28.1687,28.2254,35703.0
2023-10-16 14:30:00,29.86,29.89,29.8,29.85,29084.0,28.2159,28.2443,28.1592,28.2065,29084.0
2023-10-16 15:00:00,29.85,29.92,29.8,29.92,33687.0,28.2065,28.2726,28.1592,28.2726,33687.0
2023-10-16 15:30:00,29.93,29.93,29.8,29.83,115113.0,28.2821,28.2821,28.1592,28.1876,115113.0
2023-10-17 09:30:00,29.56,29.96,29.55,29.86,40204.0,27.9324,28.3104,27.923,28.2159,40204.0
2023-10-17 10:00:00,29.85,30.03,29.83,30.0,59605.0,28.2065,28.3766,28.1876,28.3482,59605.0
2023-10-17 10:30:00,30.01,30.15,29.96,30.14,76765.0,28.3577,28.4899,28.3104,28.4805,76765.0
2023-10-17 11:00:00,30.17,30.44,30.14,30.33,40304.0,28.5088,28.764,28.4805,28.66,40304.0
2023-10-17 11:30:00,30.32,30.63,30.31,30.57,45670.0,28.6506,28.9435,28.6411,28.8868,45670.0
2023-10-17 12:00:00,30.57,30.64,30.52,30.64,39073.0,28.8868,28.953,28.8396,28.953,39073.0
2023-10-17 12:30:00,30.62,30.62,30.41,30.41,40824.0,28.9341,28.9341,28.7356,28.7356,40824.0
2023-10-17 13:00:00,30.4,30.5,30.39,30.42,22734.0,28.7262,28.8207,28.7167,28.7451,22734.0
2023-10-17 13:30:00,30.42,30.42,30.15,30.19,35136.0,28.7451,28.7451,28.4899,28.5277,35136.0
2023-10-17 14:00:00,30.19,30.27,30.19,30.24,15305.0,28.5277,28.6033,28.5277,28.575,15305.0
2023-10-17 14:30:00,30.26,30.39,30.19,30.24,84126.0,28.5939,28.7167,28.5277,28.575,84126.0
2023-10-17 15:00:00,30.23,30.33,30.2,30.25,127408.0,28.5655,28.66,28.5372,28.5844,127408.0
2023-10-17 15:30:00,30.26,30.27,30.06,30.08,424525.0,28.5939,28.6033,28.4049,28.4238,424525.0
2023-10-18 09:30:00,29.69,29.69,28.77,28.99,146250.0,28.0553,28.0553,27.1859,27.3938,146250.0
2023-10-18 10:00:00,29.01,29.32,28.91,29.18,135475.0,27.4127,27.7056,27.3182,27.5734,135475.0
2023-10-18 10:30:00,29.17,29.26,29.03,29.11,37137.0,27.5639,27.6489,27.4316,27.5072,37137.0
2023-10-18 11:00:00,29.11,29.21,29.03,29.21,116963.0,27.5072,27.6017,27.4316,27.6017,116963.0
2023-10-18 11:30:00,29.21,29.21,29.03,29.1,51514.0,27.6017,27.6017,27.4316,27.4978,51514.0
2023-10-18 12:00:00,29.09,29.1,28.87,28.94,90213.0,27.4883,27.4978,27.2804,27.3466,90213.0
2023-10-18 12:30:00,28.94,28.97,28.82,28.83,46939.0,27.3466,27.3749,27.2332,27.2426,46939.0
2023-10-18 13:00:00,28.83,29.12,28.79,29.12,52032.0,27.2426,27.5167,27.2048,27.5167,52032.0
2023-10-18 13:30:00,29.13,29.19,29.04,29.18,110069.0,27.5261,27.5828,27.4411,27.5734,110069.0
2023-10-18 14:00:00,29.19,29.24,29.06,29.1,59313.0,27.5828,27.63,27.46,27.4978,59313.0
2023-10-18 14:30:00,29.09,29.14,28.96,29.0,36020.0,27.4883,27.5356,27.3655,27.4033,36020.0
2023-10-18 15:00:00,29.0,29.01,28.87,28.89,62251.0,27.4033,27.4127,27.2804,27.2993,62251.0
2023-10-18 15:30:00,28.9,29.01,28.86,28.96,255746.0,27.3088,27.4127,27.271,27.3655,255746.0
2023-10-19 09:30:00,28.71,28.71,28.38,28.48,181884.0,27.1292,27.1292,26.8174,26.9119,181884.0
2023-10-19 10:00:00,28.49,28.57,28.29,28.29,164128.0,26.9213,26.9969,26.7324,26.7324,164128.0
2023-10-19 10:30:00,28.26,28.3,28.02,28.03,200879.0,26.704,26.7418,26.4772,26.4867,200879.0
2023-10-19 11:00:00,28.04,28.15,27.98,28.02,119797.0,26.4961,26.6001,26.4394,26.4772,119797.0
2023-10-19 11:30:00,28.03,28.12,27.86,27.89,88144.0,26.4867,26.5717,26.326,26.3544,88144.0
2023-10-19 12:00:00,27.89,28.17,27.81,27.9,115432.0,26.3544,26.619,26.2788,26.3638,115432.0
2023-10-19 12:30:00,27.91,28.05,27.69,27.94,102269.0,26.3733,26.5056,26.1654,26.4016,102269.0
2023-10-19 13:00:00,27.94,28.05,27.78,27.9,59625.0,26.4016,26.5056,26.2504,26.3638,59625.0
2023-10-19 13:30:00,27.91,27.91,27.63,27.69,140810.0,26.3733,26.3733,26.1087,26.1654,140810.0
2023-10-19 14:00:00,27.69,27.74,27.61,27.69,136434.0,26.1654,26.2126,26.0898,26.1654,136434.0
2023-10-19 14:30:00,27.67,27.67,27.38,27.42,79781.0,26.1465,26.1465,25.8725,25.9103,79781.0
2023-10-19 15:00:00,27.41,27.49,27.26,27.34,99789.0,25.9008,25.9764,25.7591,25.8347,99789.0
2023-10-19 15:30:00,27.34,27.58,27.28,27.58,703636.0,25.8347,26.0614,25.778,26.0614,703636.0
2023-10-20 09:30:00,27.53,27.67,27.33,27.54,117284.0,26.0142,26.1465,25.8252,26.0237,117284.0
2023-10-20 10:00:00,27.54,27.61,27.28,27.38,173993.0,26.0237,26.0898,25.778,25.8725,173993.0
2023-10-20 10:30:00,27.38,27.57,27.35,27.44,63170.0,25.8725,26.052,25.8441,25.9292,63170.0
2023-10-20 11:00:00,27.43,27.65,27.43,27.6,64854.0,25.9197,26.1276,25.9197,26.0803,64854.0
2023-10-20 11:30:00,27.59,27.82,27.53,27.78,102988.0,26.0709,26.2882,26.0142,26.2504,102988.0
2023-10-20 12:00:00,27.77,27.78,27.57,27.71,48510.0,26.241,26.2504,26.052,26.1843,48510.0
2023-10-20 12:30:00,27.73,27.84,27.72,27.8,66601.0,26.2032,26.3071,26.1937,26.2693,66601.0
2023-10-20 13:00:00,27.79,27.86,27.71,27.77,49192.0,26.2599,26.326,26.1843,26.241,49192.0
2023-10-20 13:30:00,27.79,27.79,27.6,27.69,35587.0,26.2599,26.2599,26.0803,26.1654,35587.0
2023-10-20 14:00:00,27.69,27.71,27.53,27.54,45392.0,26.1654,26.1843,26.0142,26.0237,45392.0
2023-10-20 14:30:00,27.54,27.58,27.45,27.46,83056.0,26.0237,26.0614,25.9386,25.9481,83056.0
2023-10-20 15:00:00,27.47,27.6,27.42,27.58,270524.0,25.9575,26.0803,25.9103,26.0614,270524.0
2023-10-20 15:30:00,27.58,27.79,27.54,27.72,945991.0,26.0614,26.2599,26.0237,26.1937,945991.0
2023-10-23 09:30:00,27.53,27.69,27.32,27.64,92807.0,26.0142,26.1654,25.8158,26.1181,92807.0
2023-10-23 10:00:00,27.65,27.68,27.52,27.59,54116.0,26.1276,26.1559,26.0048,26.0709,54116.0
2023-10-23 10:30:00,27.58,27.69,27.49,27.56,34446.0,26.0614,26.1654,25.9764,26.0425,34446.0
2023-10-23 11:00:00,27.56,27.77,27.51,27.74,59345.0,26.0425,26.241,25.9953,26.2126,59345.0
2023-10-23 11:30:00,27.73,27.82,27.66,27.81,41025.0,26.2032,26.2882,26.137,26.2788,41025.0
2023-10-23 12:00:00,27.8,27.81,27.65,27.75,41330.0,26.2693,26.2788,26.1276,26.2221,41330.0
2023-10-23 12:30:00,27.76,27.94,27.74,27.94,30886.0,26.2315,26.4016,26.2126,26.4016,30886.0
2023-10-23 13:00:00,27.93,27.93,27.77,27.87,35604.0,26.3922,26.3922,26.241,26.3355,35604.0
2023-10-23 13:30:00,27.86,28.0,27.84,27.9,74633.0,26.326,26.4583,26.3071,26.3638,74633.0
2023-10-23 14:00:00,27.9,27.94,27.83,27.9,63521.0,26.3638,26.4016,26.2977,26.3638,63521.0
2023-10-23 14:30:00,27.9,27.95,27.84,27.89,52365.0,26.3638,26.4111,26.3071,26.3544,52365.0
2023-10-23 15:00:00,27.89,27.98,27.77,27.8,127404.0,26.3544,26.4394,26.241,26.2693,127404.0
2023-10-23 15:30:00,27.79,27.9,27.76,27.84,241276.0,26.2599,26.3638,26.2315,26.3071,241276.0
2023-10-24 09:30:00,27.99,28.4,27.99,28.36,76490.0,26.4489,26.8363,26.4489,26.7985,76490.0
2023-10-24 10:00:00,28.34,28.61,28.23,28.6,70779.0,26.7796,27.0347,26.6757,27.0253,70779.0
2023-10-24 10:30:00,28.59,28.65,28.5,28.62,72600.0,27.0158,27.0725,26.9308,27.0442,72600.0
2023-10-24 11:00:00,28.62,28.63,28.49,28.5,229428.0,27.0442,27.0536,26.9213,26.9308,229428.0
2023-10-24 11:30:00,28.5,28.66,28.46,28.65,90865.0,26.9308,27.082,26.893,27.0725,90865.0
2023-10-24 12:00:00,28.66,28.69,28.43,28.45,72223.0,27.082,27.1103,26.8646,26.8835,72223.0
2023-10-24 12:30:00,28.45,28.51,28.3,28.41,60337.0,26.8835,26.9402,26.7418,26.8457,60337.0
2023-10-24 13:00:00,28.42,28.55,28.36,28.53,128529.0,26.8552,26.978,26.7985,26.9591,128529.0
2023-10-24 13:30:00,28.53,28.57,28.43,28.44,42695.0,26.9591,26.9969,26.8646,26.8741,42695.0
2023-10-24 14:00:00,28.44,28.46,28.36,28.46,52437.0,26.8741,26.893,26.7985,26.893,52437.0
2023-10-24 14:30:00,28.46,28.55,28.35,28.36,121062.0,26.893,26.978,26.7891,26.7985,121062.0
2023-10-24 15:00:00,28.37,28.43,28.33,28.35,90176.0,26.808,26.8646,26.7702,26.7891,90176.0
2023-10-24 15:30:00,28.36,28.37,28.24,28.26,267818.0,26.7985,26.808,26.6851,26.704,267818.0
2023-10-25 09:30:00,28.01,28.22,27.67,27.71,79891.0,26.4678,26.6662,26.1465,26.1843,79891.0
2023-10-25 10:00:00,27.71,27.77,27.58,27.7,39523.0,26.1843,26.241,26.0614,26.1748,39523.0
2023-10-25 10:30:00,27.71,27.84,27.69,27.77,83692.0,26.1843,26.3071,26.1654,26.241,83692.0
2023-10-25 11:00:00,27.78,28.01,27.78,28.0,59803.0,26.2504,26.4678,26.2504,26.4583,59803.0
2023-10-25 11:30:00,27.98,27.98,27.82,27.83,45825.0,26.4394,26.4394,26.2882,26.2977,45825.0
2023-10-25 12:00:00,27.82,27.82,27.67,27.71,49306.0,26.2882,26.2882,26.1465,26.1843,49306.0
2023-10-25 12:30:00,27.71,27.78,27.58,27.59,47030.0,26.1843,26.2504,26.0614,26.0709,47030.0
2023-10-25 13:00:00,27.59,27.64,27.53,27.56,72373.0,26.0709,26.1181,26.0142,26.0425,72373.0
2023-10-25 13:30:00,27.54,27.61,27.5,27.61,37717.0,26.0237,26.0898,25.9859,26.0898,37717.0
2023-10-25 14:00:00,27.62,27.69,27.58,27.63,38270.0,26.0992,26.1654,26.0614,26.1087,38270.0
2023-10-25 14:30:00,27.63,27.65,27.51,27.55,75145.0,26.1087,26.1276,25.9953,26.0331,75145.0
2023-10-25 15:00:00,27.55,27.66,27.47,27.64,83669.0,26.0331,26.137,25.9575,26.1181,83669.0
2023-10-25 15:30:00,27.64,27.71,27.54,27.55,261239.0,26.1181,26.1843,26.0237,26.0331,261239.0
2023-10-26 09:30:00,27.57,28.0,27.51,27.89,65233.0,26.052,26.4583,25.9953,26.3544,65233.0
2023-10-26 10:00:00,27.89,27.92,27.66,27.89,103805.0,26.3544,26.3827,26.137,26.3544,103805.0
2023-10-26 10:30:00,27.88,28.06,27.82,28.05,52071.0,26.3449,26.515,26.2882,26.5056,52071.0
2023-10-26 11:00:00,28.05,28.23,28.05,28.1,136018.0,26.5056,26.6757,26.5056,26.5528,136018.0
2023-10-26 11:30:00,28.11,28.13,28.02,28.11,32526.0,26.5623,26.5812,26.4772,26.5623,32526.0
2023-10-26 12:00:00,28.09,28.09,27.74,27.8,47295.0,26.5434,26.5434,26.2126,26.2693,47295.0
2023-10-26 12:30:00,27.81,27.84,27.69,27.74,36252.0,26.2788,26.3071,26.1654,26.2126,36252.0
2023-10-26 13:00:00,27.74,27.85,27.7,27.75,55659.0,26.2126,26.3166,26.1748,26.2221,55659.0
2023-10-26 13:30:00,27.74,27.96,27.66,27.96,30360.0,26.2126,26.4205,26.137,26.4205,30360.0
2023-10-26 14:00:00,27.96,28.03,27.92,28.01,25317.0,26.4205,26.4867,26.3827,26.4678,25317.0
2023-10-26 14:30:00,27.99,28.17,27.95,28.17,74952.0,26.4489,26.619,26.4111,26.619,74952.0
2023-10-26 15:00:00,28.19,28.23,28.0,28.0,53155.0,26.6379,26.6757,26.4583,26.4583,53155.0
2023-10-26 15:30:00,27.99,28.0,27.77,27.85,155858.0,26.4489,26.4583,26.241,26.3166,155858.0
2023-10-27 09:30:00,27.93,27.93,27.53,27.79,62410.0,26.3922,26.3922,26.0142,26.2599,62410.0
2023-10-27 10:00:00,27.76,27.91,27.66,27.78,52161.0,26.2315,26.3733,26.137,26.2504,52161.0
2023-10-27 10:30:00,27.78,27.81,27.67,27.77,42113.0,26.2504,26.2788,26.1465,26.241,42113.0
2023-10-27 11:00:00,27.79,27.96,27.74,27.91,33706.0,26.2599,26.4205,26.2126,26.3733,33706.0
2023-10-27 11:30:00,27.9,27.94,27.79,27.88,34332.0,26.3638,26.4016,26.2599,26.3449,34332.0
2023-10-27 12:00:00,27.87,27.88,27.74,27.8,31202.0,26.3355,26.3449,26.2126,26.2693,31202.0
2023-10-27 12:30:00,27.8,27.84,27.73,27.77,28199.0,26.2693,26.3071,26.2032,26.241,28199.0
2023-10-27 13:00:00,27.77,27.8,27.61,27.65,48918.0,26.241,26.2693,26.0898,26.1276,48918.0
2023-10-27 13:30:00,27.65,27.7,27.57,27.61,34998.0,26.1276,26.1748,26.052,26.0898,34998.0
2023-10-27 14:00:00,27.62,27.63,27.54,27.55,51674.0,26.0992,26.1087,26.0237,26.0331,51674.0
2023-10-27 14:30:00,27.55,27.65,27.45,27.49,59285.0,26.0331,26.1276,25.9386,25.9764,59285.0
2023-10-27 15:00:00,27.49,27.63,27.47,27.63,61777.0,25.9764,26.1087,25.9575,26.1087,61777.0
2023-10-27 15:30:00,27.63,27.66,27.52,27.59,243861.0,26.1087,26.137,26.0048,26.0709,243861.0
2023-10-30 09:30:00,27.98,28.19,27.8,27.82,52134.0,26.4394,26.6379,26.2693,26.2882,52134.0
2023-10-30 10:00:00,27.82,27.82,27.53,27.6,51770.0,26.2882,26.2882,26.0142,26.0803,51770.0
2023-10-30 10:30:00,27.6,27.77,27.57,27.75,38502.0,26.0803,26.241,26.052,26.2221,38502.0
2023-10-30 11:00:00,27.77,27.83,27.69,27.76,27596.0,26.241,26.2977,26.1654,26.2315,27596.0
2023-10-30 11:30:00,27.76,27.84,27.69,27.79,27584.0,26.2315,26.3071,26.1654,26.2599,27584.0
2023-10-30 12:00:00,27.8,27.84,27.77,27.83,25049.0,26.2693,26.3071,26.241,26.2977,25049.0
2023-10-30 12:30:00,27.83,27.89,27.73,27.8,27374.0,26.2977,26.3544,26.2032,26.2693,27374.0
2023-10-30 13:00:00,27.81,27.91,27.79,27.89,26384.0,26.2788,26.3733,26.2599,26.3544,26384.0
2023-10-30 13:30:00,27.9,27.92,27.85,27.92,26145.0,26.3638,26.3827,26.3166,26.3827,26145.0
2023-10-30 14:00:00,27.92,27.94,27.85,27.88,34174.0,26.3827,26.4016,26.3166,26.3449,34174.0
2023-10-30 14:30:00,27.88,27.97,27.88,27.89,52887.0,26.3449,26.43,26.3449,26.3544,52887.0
2023-10-30 15:00:00,27.89,27.99,27.85,27.92,110897.0,26.3544,26.4489,26.3166,26.3827,110897.0
2023-10-30 15:30:00,27.92,27.92,27.8,27.8,273773.0,26.3827,26.3827,26.2693,26.2693,273773.0
2023-10-31 09:30:00,27.79,27.9,27.62,27.68,72536.0,26.2599,26.3638,26.0992,26.1559,72536.0
2023-10-31 10:00:00,27.68,27.82,27.52,27.74,62422.0,26.1559,26.2882,26.0048,26.2126,62422.0
2023-10-31 10:30:00,27.75,27.83,27.65,27.8,46226.0,26.2221,26.2977,26.1276,26.2693,46226.0
2023-10-31 11:00:00,27.79,27.85,27.7,27.71,40828.0,26.2599,26.3166,26.1748,26.1843,40828.0
2023-10-31 11:30:00,27.71,27.77,27.67,27.75,32118.0,26.1843,26.241,26.1465,26.2221,32118.0
2023-10-31 12:00:00,27.75,27.76,27.54,27.59,55590.0,26.2221,26.2315,26.0237,26.0709,55590.0
2023-10-31 12:30:00,27.61,27.67,27.55,27.58,80937.0,26.0898,26.1465,26.0331,26.0614,80937.0
2023-10-31 13:00:00,27.58,27.61,27.5,27.53,76195.0,26.0614,26.0898,25.9859,26.0142,76195.0
2023-10-31 13:30:00,27.52,27.54,27.44,27.52,88893.0,26.0048,26.0237,25.9292,26.0048,88893.0
2023-10-31 14:00:00,27.53,27.6,27.5,27.51,35085.0,26.0142,26.0803,25.9859,25.9953,35085.0
2023-10-31 14:30:00,27.51,27.67,27.49,27.64,33930.0,25.9953,26.1465,25.9764,26.1181,33930.0
2023-10-31 15:00:00,27.65,27.7,27.61,27.63,98583.0,26.1276,26.1748,26.0898,26.1087,98583.0
2023-10-31 15:30:00,27.63,27.63,27.49,27.55,319299.0,26.1087,26.1087,25.9764,26.0331,319299.0
2023-11-01 09:30:00,27.61,27.74,27.42,27.44,111559.0,26.0898,26.2126,25.9103,25.9292,111559.0
2023-11-01 10:00:00,27.45,27.62,27.33,27.59,120850.0,25.9386,26.0992,25.8252,26.0709,120850.0
2023-11-01 10:30:00,27.59,27.76,27.57,27.58,134527.0,26.0709,26.2315,26.052,26.0614,134527.0
2023-11-01 11:00:00,27.58,27.58,27.26,27.29,105488.0,26.0614,26.0614,25.7591,25.7874,105488.0
2023-11-01 11:30:00,27.29,27.4,27.27,27.32,73992.0,25.7874,25.8914,25.7685,25.8158,73992.0
2023-11-01 12:00:00,27.31,27.35,27.22,27.3,105632.0,25.8063,25.8441,25.7213,25.7969,105632.0
2023-11-01 12:30:00,27.31,27.48,27.29,27.39,110632.0,25.8063,25.967,25.7874,25.8819,110632.0
2023-11-01 13:00:00,27.38,27.47,27.25,27.33,89117.0,25.8725,25.9575,25.7496,25.8252,89117.0
2023-11-01 13:30:00,27.32,27.48,27.28,27.37,95489.0,25.8158,25.967,25.778,25.863,95489.0
2023-11-01 14:00:00,27.37,27.48,27.2,27.27,79231.0,25.863,25.967,25.7024,25.7685,79231.0
2023-11-01 14:30:00,27.27,27.45,27.13,27.38,121200.0,25.7685,25.9386,25.6362,25.8725,121200.0
2023-11-01 15:00:00,27.4,27.56,27.4,27.49,133406.0,25.8914,26.0425,25.8914,25.9764,133406.0
2023-11-01 15:30:00,27.5,27.59,27.46,27.58,418951.0,25.9859,26.0709,25.9481,26.0614,418951.0
2023-11-02 09:30:00,28.39,28.62,28.21,28.27,153232.0,26.8268,27.0442,26.6568,26.7135,153232.0
2023-11-02 10:00:00,28.28,28.5,28.16,28.49,87013.0,26.7229,26.9308,26.6095,26.9213,87013.0
2023-11-02 10:30:00,28.48,28.64,28.46,28.64,112736.0,26.9119,27.0631,26.893,27.0631,112736.0
2023-11-02 11:00:00,28.64,28.99,28.59,28.75,252636.0,27.0631,27.3938,27.0158,27.167,252636.0
2023-11-02 11:30:00,28.75,28.75,28.52,28.64,62880.0,27.167,27.167,26.9497,27.0631,62880.0
2023-11-02 12:00:00,28.63,28.82,28.62,28.78,76755.0,27.0536,27.2332,27.0442,27.1954,76755.0
2023-11-02 12:30:00,28.78,28.87,28.73,28.75,94258.0,27.1954,27.2804,27.1481,27.167,94258.0
2023-11-02 13:00:00,28.76,28.84,28.71,28.76,70179.0,27.1765,27.2521,27.1292,27.1765,70179.0
2023-11-02 13:30:00,28.76,29.09,28.76,29.08,89242.0,27.1765,27.4883,27.1765,27.4789,89242.0
2023-11-02 14:00:00,29.07,29.07,28.91,28.96,50358.0,27.4694,27.4694,27.3182,27.3655,50358.0
2023-11-02 14:30:00,28.96,29.04,28.93,28.99,61411.0,27.3655,27.4411,27.3371,27.3938,61411.0
2023-11-02 15:00:00,28.99,29.04,28.88,28.89,109042.0,27.3938,27.4411,27.2899,27.2993,109042.0
2023-11-02 15:30:00,28.9,29.02,28.83,28.84,486651.0,27.3088,27.4222,27.2426,27.2521,486651.0
2023-11-03 09:30:00,29.32,29.53,29.23,29.39,188989.0,27.7056,27.9041,27.6206,27.7718,188989.0
2023-11-03 10:00:00,29.42,29.48,29.27,29.28,164525.0,27.8001,27.8568,27.6584,27.6678,164525.0
2023-11-03 10:30:00,29.28,29.46,29.25,29.46,79805.0,27.6678,27.8379,27.6395,27.8379,79805.0
2023-11-03 11:00:00,29.46,29.55,29.43,29.48,81323.0,27.8379,27.923,27.8096,27.8568,81323.0
2023-11-03 11:30:00,29.48,29.64,29.48,29.58,66356.0,27.8568,28.008,27.8568,27.9513,66356.0
2023-11-03 12:00:00,29.57,29.58,29.5,29.54,58286.0,27.9419,27.9513,27.8757,27.9135,58286.0
2023-11-03 12:30:00,29.55,29.62,29.51,29.6,58125.0,27.923,27.9891,27.8852,27.9702,58125.0
2023-11-03 13:00:00,29.6,29.63,29.49,29.52,50381.0,27.9702,27.9986,27.8663,27.8946,50381.0
2023-11-03 13:30:00,29.51,29.55,29.39,29.46,88132.0,27.8852,27.923,27.7718,27.8379,88132.0
2023-11-03 14:00:00,29.46,29.48,29.35,29.4,82188.0,27.8379,27.8568,27.734,27.7812,82188.0
2023-11-03 14:30:00,29.4,29.48,29.38,29.45,85779.0,27.7812,27.8568,27.7623,27.8285,85779.0
2023-11-03 15:00:00,29.44,29.47,29.31,29.43,93309.0,27.819,27.8474,27.6962,27.8096,93309.0
2023-11-03 15:30:00,29.42,29.5,29.3,29.35,319319.0,27.8001,27.8757,27.6867,27.734,319319.0
2023-11-06 09:30:00,29.47,29.56,28.91,28.96,138356.0,27.8474,27.9324,27.3182,27.3655,138356.0
2023-11-06 10:00:00,28.95,28.99,28.85,28.88,80483.0,27.356,27.3938,27.2615,27.2899,80483.0
2023-11-06 10:30:00,28.87,29.02,28.86,28.98,71173.0,27.2804,27.4222,27.271,27.3844,71173.0
2023-11-06 11:00:00,28.98,29.05,28.93,28.96,103082.0,27.3844,27.4505,27.3371,27.3655,103082.0
2023-11-06 11:30:00,28.97,28.97,28.81,28.88,145558.0,27.3749,27.3749,27.2237,27.2899,145558.0
2023-11-06 12:00:00,28.89,28.98,28.87,28.9,69722.0,27.2993,27.3844,27.2804,27.3088,69722.0
2023-11-06 12:30:00,28.9,28.92,28.82,28.87,54711.0,27.3088,27.3277,27.2332,27.2804,54711.0
2023-11-06 13:00:00,28.86,28.87,28.62,28.67,90975.0,27.271,27.2804,27.0442,27.0914,90975.0
2023-11-06 13:30:00,28.68,28.69,28.53,28.59,96582.0,27.1009,27.1103,26.9591,27.0158,96582.0
2023-11-06 14:00:00,28.59,28.65,28.52,28.57,103550.0,27.0158,27.0725,26.9497,26.9969,103550.0
2023-11-06 14:30:00,28.57,28.75,28.56,28.74,95016.0,26.9969,27.167,26.9875,27.1576,95016.0
2023-11-06 15:00:00,28.74,28.76,28.67,28.74,120423.0,27.1576,27.1765,27.0914,27.1576,120423.0
2023-11-06 15:30:00,28.74,28.93,28.74,28.9,486292.0,27.1576,27.3371,27.1576,27.3088,486292.0
2023-11-07 09:30:00,28.52,29.34,28.44,28.86,627917.0,26.9497,27.7245,26.8741,27.271,627917.0
2023-11-07 10:00:00,28.84,29.13,28.48,29.13,277278.0,27.2521,27.5261,26.9119,27.5261,277278.0
2023-11-07 10:30:00,29.15,29.38,28.93,29.18,266665.0,27.545,27.7623,27.3371,27.5734,266665.0
2023-11-07 11:00:00,29.17,29.19,28.91,29.17,202834.0,27.5639,27.5828,27.3182,27.5639,202834.0
2023-11-07 11:30:00,29.18,29.25,28.98,29.02,150533.0,27.5734,27.6395,27.3844,27.4222,150533.0
2023-11-07 12:00:00,29.02,29.02,28.83,28.86,82732.0,27.4222,27.4222,27.2426,27.271,82732.0
2023-11-07 12:30:00,28.85,28.89,28.74,28.8,76192.0,27.2615,27.2993,27.1576,27.2143,76192.0
2023-11-07 13:00:00,28.81,28.81,28.65,28.69,113857.0,27.2237,27.2237,27.0725,27.1103,113857.0
2023-11-07 13:30:00,28.7,28.97,28.69,28.95,86862.0,27.1198,27.3749,27.1103,27.356,86862.0
2023-11-07 14:00:00,28.94,29.05,28.9,29.02,85298.0,27.3466,27.4505,27.3088,27.4222,85298.0
2023-11-07 14:30:00,29.02,29.09,28.98,29.0,79319.0,27.4222,27.4883,27.3844,27.4033,79319.0
2023-11-07 15:00:00,29.0,29.27,29.0,29.27,161095.0,27.4033,27.6584,27.4033,27.6584,161095.0
2023-11-07 15:30:00,29.28,29.43,29.21,29.36,503125.0,27.6678,27.8096,27.6017,27.7434,503125.0
2023-11-08 09:30:00,29.72,30.45,29.38,30.27,198776.0,28.0836,28.7734,27.7623,28.6033,198776.0
2023-11-08 10:00:00,30.28,30.39,30.0,30.05,179129.0,28.6128,28.7167,28.3482,28.3955,179129.0
2023-11-08 10:30:00,30.04,30.24,29.96,30.23,147712.0,28.386,28.575,28.3104,28.5655,147712.0
2023-11-08 11:00:00,30.23,30.24,30.05,30.13,139454.0,28.5655,28.575,28.3955,28.471,139454.0
2023-11-08 11:30:00,30.12,30.33,30.11,30.27,91727.0,28.4616,28.66,28.4521,28.6033,91727.0
2023-11-08 12:00:00,30.27,30.27,29.99,30.02,72265.0,28.6033,28.6033,28.3388,28.3671,72265.0
2023-11-08 12:30:00,30.0,30.17,30.0,30.12,69088.0,28.3482,28.5088,28.3482,28.4616,69088.0
2023-11-08 13:00:00,30.12,30.3,30.09,30.26,77049.0,28.4616,28.6317,28.4332,28.5939,77049.0
2023-11-08 13:30:00,30.26,30.35,30.25,30.3,72433.0,28.5939,28.6789,28.5844,28.6317,72433.0
2023-11-08 14:00:00,30.3,30.38,30.21,30.26,82015.0,28.6317,28.7073,28.5466,28.5939,82015.0
2023-11-08 14:30:00,30.26,30.27,30.04,30.05,96794.0,28.5939,28.6033,28.386,28.3955,96794.0
2023-11-08 15:00:00,30.05,30.12,29.91,29.92,146788.0,28.3955,28.4616,28.2632,28.2726,146788.0
2023-11-08 15:30:00,29.92,30.12,29.87,30.09,358786.0,28.2726,28.4616,28.2254,28.4332,358786.0
2023-11-09 09:30:00,30.45,30.64,30.04,30.48,147265.0,28.7734,28.953,28.386,28.8018,147265.0
2023-11-09 10:00:00,30.5,30.52,30.21,30.35,65352.0,28.8207,28.8396,28.5466,28.6789,65352.0
2023-11-09 10:30:00,30.35,30.41,30.24,30.41,62740.0,28.6789,28.7356,28.575,28.7356,62740.0
2023-11-09 11:00:00,30.4,30.44,30.28,30.34,64327.0,28.7262,28.764,28.6128,28.6695,64327.0
2023-11-09 11:30:00,30.35,30.39,30.22,30.24,85753.0,28.6789,28.7167,28.5561,28.575,85753.0
2023-11-09 12:00:00,30.24,30.25,30.14,30.21,35230.0,28.575,28.5844,28.4805,28.5466,35230.0
2023-11-09 12:30:00,30.21,30.38,30.21,30.32,67469.0,28.5466,28.7073,28.5466,28.6506,67469.0
2023-11-09 13:00:00,30.33,30.33,29.94,29.94,237433.0,28.66,28.66,28.2915,28.2915,237433.0
2023-11-09 13:30:00,29.93,29.96,29.8,29.83,63996.0,28.2821,28.3104,28.1592,28.1876,63996.0
2023-11-09 14:00:00,29.82,29.82,29.56,29.7,85959.0,28.1781,28.1781,27.9324,28.0647,85959.0
2023-11-09 14:30:00,29.71,29.81,29.66,29.72,142544.0,28.0742,28.1687,28.0269,28.0836,142544.0
2023-11-09 15:00:00,29.72,29.96,29.69,29.88,311884.0,28.0836,28.3104,28.0553,28.2348,311884.0
2023-11-09 15:30:00,29.88,29.99,29.84,29.94,399589.0,28.2348,28.3388,28.197,28.2915,399589.0
2023-11-10 09:30:00,30.15,30.2,29.65,29.7,104715.0,28.4899,28.5372,28.0175,28.0647,104715.0
2023-11-10 10:00:00,29.69,29.76,29.31,29.34,142924.0,28.0553,28.1214,27.6962,27.7245,142924.0
2023-11-10 10:30:00,29.34,29.47,29.29,29.46,108806.0,27.7245,27.8474,27.6773,27.8379,108806.0
2023-11-10 11:00:00,29.46,29.69,29.45,29.61,146763.0,27.8379,28.0553,27.8285,27.9797,146763.0
2023-11-10 11:30:00,29.6,29.63,29.52,29.58,58640.0,27.9702,27.9986,27.8946,27.9513,58640.0
2023-11-10 12:00:00,29.57,29.73,29.57,29.67,85240.0,27.9419,28.0931,27.9419,28.0364,85240.0
2023-11-10 12:30:00,29.67,29.85,29.66,29.79,97928.0,28.0364,28.2065,28.0269,28.1498,97928.0
2023-11-10 13:00:00,29.8,29.83,29.69,29.76,84954.0,28.1592,28.1876,28.0553,28.1214,84954.0
2023-11-10 13:30:00,29.77,29.88,29.76,29.85,49693.0,28.1309,28.2348,28.1214,28.2065,49693.0
2023-11-10 14:00:00,29.85,29.97,29.82,29.97,110507.0,28.2065,28.3199,28.1781,28.3199,110507.0
2023-11-10 14:30:00,29.96,30.02,29.94,29.98,81736.0,28.3104,28.3671,28.2915,28.3293,81736.0
2023-11-10 15:00:00,29.98,30.13,29.94,30.13,137854.0,28.3293,28.471,28.2915,28.471,137854.0
2023-11-10 15:30:00,30.13,30.21,30.06,30.15,344135.0,28.471,28.5466,28.4049,28.4899,344135.0
2023-11-13 09:30:00,29.72,29.84,29.56,29.67,59856.0,28.0836,28.197,27.9324,28.0364,59856.0
2023-11-13 10:00:00,29.65,29.75,29.57,29.71,42224.0,28.0175,28.112,27.9419,28.0742,42224.0
2023-11-13 10:30:00,29.71,29.83,29.61,29.77,47429.0,28.0742,28.1876,27.9797,28.1309,47429.0
2023-11-13 11:00:00,29.79,29.92,29.73,29.91,42269.0,28.1498,28.2726,28.0931,28.2632,42269.0
2023-11-13 11:30:00,29.89,30.09,29.87,30.05,30193.0,28.2443,28.4332,28.2254,28.3955,30193.0
2023-11-13 12:00:00,30.05,30.12,29.95,30.02,56514.0,28.3955,28.4616,28.301,28.3671,56514.0
2023-11-13 12:30:00,30.02,30.07,29.99,30.06,35109.0,28.3671,28.4143,28.3388,28.4049,35109.0
2023-11-13 13:00:00,30.05,30.07,29.9,29.91,76646.0,28.3955,28.4143,28.2537,28.2632,76646.0
2023-11-13 13:30:00,29.9,29.93,29.72,29.72,65970.0,28.2537,28.2821,28.0836,28.0836,65970.0
2023-11-13 14:00:00,29.73,29.83,29.65,29.81,66285.0,28.0931,28.1876,28.0175,28.1687,66285.0
2023-11-13 14:30:00,29.82,29.89,29.8,29.84,62951.0,28.1781,28.2443,28.1592,28.197,62951.0
2023-11-13 15:00:00,29.84,29.93,29.82,29.88,83668.0,28.197,28.2821,28.1781,28.2348,83668.0
2023-11-13 15:30:00,29.87,30.04,29.83,30.01,461909.0,28.2254,28.386,28.1876,28.3577,461909.0
2023-11-14 09:30:00,30.75,31.32,30.75,31.31,124797.0,29.0569,29.5955,29.0569,29.5861,124797.0
2023-11-14 10:00:00,31.33,31.4,31.22,31.37,147661.0,29.605,29.6711,29.501,29.6428,147661.0
2023-11-14 10:30:00,31.37,31.71,31.32,31.68,102293.0,29.6428,29.9641,29.5955,29.9357,102293.0
2023-11-14 11:00:00,31.68,31.9,31.68,31.89,94550.0,29.9357,30.1436,29.9357,30.1341,94550.0
2023-11-14 11:30:00,31.88,31.96,31.78,31.82,136809.0,30.1247,30.2003,30.0302,30.068,136809.0
2023-11-14 12:00:00,31.81,31.89,31.75,31.83,155446.0,30.0585,30.1341,30.0018,30.0774,155446.0
2023-11-14 12:30:00,31.83,31.95,31.83,31.93,135229.0,30.0774,30.1908,30.0774,30.1719,135229.0
2023-11-14 13:00:00,31.94,31.95,31.83,31.87,54156.0,30.1814,30.1908,30.0774,30.1152,54156.0
2023-11-14 13:30:00,31.87,31.94,31.79,31.8,57827.0,30.1152,30.1814,30.0396,30.0491,57827.0
2023-11-14 14:00:00,31.79,31.89,31.73,31.87,66737.0,30.0396,30.1341,29.9829,30.1152,66737.0
2023-11-14 14:30:00,31.88,31.95,31.84,31.87,68944.0,30.1247,30.1908,30.0869,30.1152,68944.0
2023-11-14 15:00:00,31.87,31.95,31.85,31.95,134729.0,30.1152,30.1908,30.0963,30.1908,134729.0
2023-11-14 15:30:00,31.95,31.96,31.8,31.8,564862.0,30.1908,30.2003,30.0491,30.0491,564862.0
2023-11-15 09:30:00,32.0,32.12,31.84,32.04,117491.0,30.2381,30.3515,30.0869,30.2759,117491.0
2023-11-15 10:00:00,32.04,32.42,32.04,32.18,110179.0,30.2759,30.635,30.2759,30.4082,110179.0
2023-11-15 10:30:00,32.18,32.31,32.14,32.25,74534.0,30.4082,30.531,30.3704,30.4743,74534.0
2023-11-15 11:00:00,32.25,32.32,31.99,32.0,62515.0,30.4743,30.5405,30.2286,30.2381,62515.0
2023-11-15 11:30:00,31.99,31.99,31.7,31.87,79658.0,30.2286,30.2286,29.9546,30.1152,79658.0
2023-11-15 12:00:00,31.87,31.98,31.86,31.97,35234.0,30.1152,30.2192,30.1058,30.2097,35234.0
2023-11-15 12:30:00,31.98,32.01,31.88,31.93,46749.0,30.2192,30.2475,30.1247,30.1719,46749.0
2023-11-15 13:00:00,31.94,31.95,31.75,31.84,33964.0,30.1814,30.1908,30.0018,30.0869,33964.0
2023-11-15 13:30:00,31.84,31.89,31.83,31.87,27952.0,30.0869,30.1341,30.0774,30.1152,27952.0
2023-11-15 14:00:00,31.86,31.92,31.81,31.85,55134.0,30.1058,30.1625,30.0585,30.0963,55134.0
2023-11-15 14:30:00,31.85,31.87,31.74,31.8,55246.0,30.0963,30.1152,29.9924,30.0491,55246.0
2023-11-15 15:00:00,31.8,31.88,31.77,31.86,66337.0,30.0491,30.1247,30.0207,30.1058,66337.0
2023-11-15 15:30:00,31.86,31.94,31.71,31.81,271537.0,30.1058,30.1814,29.9641,30.0585,271537.0
2023-11-16 09:30:00,31.73,31.99,31.73,31.76,51689.0,29.9829,30.2286,29.9829,30.0113,51689.0
2023-11-16 10:00:00,31.76,31.86,31.67,31.78,39850.0,30.0113,30.1058,29.9263,30.0302,39850.0
2023-11-16 10:30:00,31.8,31.81,31.49,31.52,59427.0,30.0491,30.0585,29.7562,29.7845,59427.0
2023-11-16 11:00:00,31.49,31.6,31.44,31.5,46220.0,29.7562,29.8601,29.7089,29.7656,46220.0
2023-11-16 11:30:00,31.5,31.5,31.38,31.45,34505.0,29.7656,29.7656,29.6522,29.7184,34505.0
2023-11-16 12:00:00,31.45,31.53,31.44,31.48,42454.0,29.7184,29.794,29.7089,29.7467,42454.0
2023-11-16 12:30:00,31.49,31.58,31.48,31.5,29617.0,29.7562,29.8412,29.7467,29.7656,29617.0
2023-11-16 13:00:00,31.5,31.56,31.41,31.45,74589.0,29.7656,29.8223,29.6806,29.7184,74589.0
2023-11-16 13:30:00,31.46,31.52,31.4,31.44,35585.0,29.7278,29.7845,29.6711,29.7089,35585.0
2023-11-16 14:00:00,31.44,31.45,31.32,31.35,56835.0,29.7089,29.7184,29.5955,29.6239,56835.0
2023-11-16 14:30:00,31.34,31.51,31.33,31.46,36573.0,29.6144,29.7751,29.605,29.7278,36573.0
2023-11-16 15:00:00,31.45,31.55,31.44,31.49,55371.0,29.7184,29.8129,29.7089,29.7562,55371.0
2023-11-16 15:30:00,31.49,31.49,31.39,31.44,134782.0,29.7562,29.7562,29.6617,29.7089,134782.0
2023-11-17 09:30:00,31.61,31.76,31.52,31.69,78339.0,29.8696,30.0113,29.7845,29.9452,78339.0
2023-11-17 10:00:00,31.71,31.88,31.62,31.84,51734.0,29.9641,30.1247,29.879,30.0869,51734.0
2023-11-17 10:30:00,31.84,31.84,31.74,31.75,32596.0,30.0869,30.0869,29.9924,30.0018,32596.0
2023-11-17 11:00:00,31.75,31.76,31.64,31.66,32688.0,30.0018,30.0113,29.8979,29.9168,32688.0
2023-11-17 11:30:00,31.66,31.74,31.65,31.73,79476.0,29.9168,29.9924,29.9074,29.9829,79476.0
2023-11-17 12:00:00,31.73,31.76,31.66,31.68,44554.0,29.9829,30.0113,29.9168,29.9357,44554.0
2023-11-17 12:30:00,31.68,31.91,31.67,31.81,783146.0,29.9357,30.153,29.9263,30.0585,783146.0
2023-11-17 13:00:00,31.82,31.92,31.81,31.83,63627.0,30.068,30.1625,30.0585,30.0774,63627.0
2023-11-17 13:30:00,31.83,31.85,31.72,31.84,59791.0,30.0774,30.0963,29.9735,30.0869,59791.0
2023-11-17 14:00:00,31.83,31.86,31.79,31.84,44412.0,30.0774,30.1058,30.0396,30.0869,44412.0
2023-11-17 14:30:00,31.84,31.88,31.8,31.81,37636.0,30.0869,30.1247,30.0491,30.0585,37636.0
2023-11-17 15:00:00,31.81,31.9,31.78,31.89,156494.0,30.0585,30.1436,30.0302,30.1341,156494.0
2023-11-17 15:30:00,31.89,31.89,31.76,31.87,353132.0,30.1341,30.1341,30.0113,30.1152,353132.0
2023-11-20 09:30:00,31.53,31.86,31.21,31.83,286160.0,30.1211,30.4363,29.8154,30.4077,286160.0
2023-11-20 10:00:00,31.84,32.03,31.73,31.8,145104.0,30.4172,30.5987,30.3121,30.379,145104.0
2023-11-20 10:30:00,31.79,31.88,31.63,31.77,98509.0,30.3694,30.4554,30.2166,30.3503,98509.0
2023-11-20 11:00:00,31.78,31.85,31.68,31.82,58892.0,30.3599,30.4268,30.2644,30.3981,58892.0
2023-11-20 11:30:00,31.83,31.86,31.78,31.81,44702.0,30.4077,30.4363,30.3599,30.3885,44702.0
2023-11-20 12:00:00,31.81,31.85,31.77,31.79,85678.0,30.3885,30.4268,30.3503,30.3694,85678.0
2023-11-20 12:30:00,31.79,31.82,31.74,31.77,44600.0,30.3694,30.3981,30.3217,30.3503,44600.0
2023-11-20 13:00:00,31.77,31.89,31.76,31.82,68876.0,30.3503,30.465,30.3408,30.3981,68876.0
2023-11-20 13:30:00,31.82,31.9,31.81,31.9,47968.0,30.3981,30.4745,30.3885,30.4745,47968.0
2023-11-20 14:00:00,31.89,31.97,31.84,31.93,105969.0,30.465,30.5414,30.4172,30.5032,105969.0
2023-11-20 14:30:00,31.94,32.05,31.93,31.96,80738.0,30.5127,30.6178,30.5032,30.5318,80738.0
2023-11-20 15:00:00,31.95,32.01,31.84,31.84,88209.0,30.5223,30.5796,30.4172,30.4172,88209.0
2023-11-20 15:30:00,31.84,31.92,31.79,31.88,499396.0,30.4172,30.4936,30.3694,30.4554,499396.0
2023-11-21 09:30:00,31.85,32.0,31.79,31.95,175686.0,30.4268,30.5701,30.3694,30.5223,175686.0
2023-11-21 10:00:00,31.97,32.02,31.84,31.9,123897.0,30.5414,30.5892,30.4172,30.4745,123897.0
2023-11-21 10:30:00,31.9,31.97,31.84,31.93,82877.0,30.4745,30.5414,30.4172,30.5032,82877.0
2023-11-21 11:00:00,31.92,31.96,31.89,31.92,61259.0,30.4936,30.5318,30.465,30.4936,61259.0
2023-11-21 11:30:00,31.91,31.98,31.89,31.96,55121.0,30.4841,30.551,30.465,30.5318,55121.0
2023-11-21 12:00:00,31.96,32.07,31.95,32.04,94536.0,30.5318,30.6369,30.5223,30.6083,94536.0
2023-11-21 12:30:00,32.03,32.16,31.97,32.15,138788.0,30.5987,30.7229,30.5414,30.7134,138788.0
2023-11-21 13:00:00,32.15,32.15,32.07,32.13,72612.0,30.7134,30.7134,30.6369,30.6942,72612.0
2023-11-21 13:30:00,32.12,32.21,32.1,32.16,78694.0,30.6847,30.7707,30.6656,30.7229,78694.0
2023-11-21 14:00:00,32.16,32.24,32.12,32.16,105885.0,30.7229,30.7993,30.6847,30.7229,105885.0
2023-11-21 14:30:00,32.16,32.18,32.1,32.18,93496.0,30.7229,30.742,30.6656,30.742,93496.0
2023-11-21 15:00:00,32.18,32.22,32.14,32.15,115777.0,30.742,30.7802,30.7038,30.7134,115777.0
2023-11-21 15:30:00,32.15,32.15,32.04,32.07,563885.0,30.7134,30.7134,30.6083,30.6369,563885.0
2023-11-22 09:30:00,32.25,32.37,32.11,32.18,97211.0,30.8089,30.9235,30.6751,30.742,97211.0
2023-11-22 10:00:00,32.18,32.43,32.13,32.42,62217.0,30.742,30.9808,30.6942,30.9713,62217.0
2023-11-22 10:30:00,32.42,32.54,32.39,32.48,75044.0,30.9713,31.0859,30.9426,31.0286,75044.0
2023-11-22 11:00:00,32.47,32.56,32.35,32.36,81853.0,31.0191,31.105,30.9044,30.914,81853.0
2023-11-22 11:30:00,32.38,32.54,32.37,32.53,41989.0,30.9331,31.0859,30.9235,31.0764,41989.0
2023-11-22 12:00:00,32.53,32.56,32.46,32.5,77624.0,31.0764,31.105,31.0095,31.0477,77624.0
2023-11-22 12:30:00,32.49,32.5,32.37,32.44,42381.0,31.0382,31.0477,30.9235,30.9904,42381.0
2023-11-22 13:00:00,32.43,32.46,32.36,32.41,124116.0,30.9808,31.0095,30.914,30.9617,124116.0
2023-11-22 13:30:00,32.41,32.43,32.38,32.38,27058.0,30.9617,30.9808,30.9331,30.9331,27058.0
2023-11-22 14:00:00,32.39,32.42,32.34,32.38,80711.0,30.9426,30.9713,30.8949,30.9331,80711.0
2023-11-22 14:30:00,32.38,32.39,32.2,32.31,74336.0,30.9331,30.9426,30.7611,30.8662,74336.0
2023-11-22 15:00:00,32.32,32.36,32.29,32.36,67845.0,30.8758,30.914,30.8471,30.914,67845.0
2023-11-22 15:30:00,32.36,32.41,32.33,32.39,276692.0,30.914,30.9617,30.8853,30.9426,276692.0
2023-11-24 09:30:00,32.09,32.47,32.09,32.47,66030.0,30.656,31.0191,30.656,31.0191,66030.0
2023-11-24 10:00:00,32.46,32.6,32.45,32.6,35105.0,31.0095,31.1432,30.9999,31.1432,35105.0
2023-11-24 10:30:00,32.61,32.69,32.57,32.66,55765.0,31.1528,31.2292,31.1146,31.2006,55765.0
2023-11-24 11:00:00,32.64,32.65,32.45,32.48,51653.0,31.1815,31.191,30.9999,31.0286,51653.0
2023-11-24 11:30:00,32.48,32.51,32.39,32.45,43610.0,31.0286,31.0573,30.9426,30.9999,43610.0
2023-11-24 12:00:00,32.45,32.58,32.43,32.52,51406.0,30.9999,31.1241,30.9808,31.0668,51406.0
2023-11-24 12:30:00,32.53,32.64,32.52,32.56,130919.0,31.0764,31.1815,31.0668,31.105,130919.0
2023-11-27 09:30:00,32.47,32.61,32.23,32.52,86080.0,31.0191,31.1528,30.7898,31.0668,86080.0
2023-11-27 10:00:00,32.53,32.71,32.51,32.65,60061.0,31.0764,31.2483,31.0573,31.191,60061.0
2023-11-27 10:30:00,32.65,32.69,32.57,32.59,67762.0,31.191,31.2292,31.1146,31.1337,67762.0
2023-11-27 11:00:00,32.59,32.71,32.53,32.69,59302.0,31.1337,31.2483,31.0764,31.2292,59302.0
2023-11-27 11:30:00,32.69,32.72,32.6,32.62,56257.0,31.2292,31.2579,31.1432,31.1624,56257.0
2023-11-27 12:00:00,32.61,32.71,32.58,32.65,89827.0,31.1528,31.2483,31.1241,31.191,89827.0
2023-11-27 12:30:00,32.64,32.67,32.58,32.62,54393.0,31.1815,31.2101,31.1241,31.1624,54393.0
2023-11-27 13:00:00,32.62,32.73,32.6,32.69,70971.0,31.1624,31.2674,31.1432,31.2292,70971.0
2023-11-27 13:30:00,32.69,32.71,32.66,32.7,60734.0,31.2292,31.2483,31.2006,31.2388,60734.0
2023-11-27 14:00:00,32.7,32.72,32.66,32.7,52076.0,31.2388,31.2579,31.2006,31.2388,52076.0
2023-11-27 14:30:00,32.7,32.73,32.66,32.73,75973.0,31.2388,31.2674,31.2006,31.2674,75973.0
2023-11-27 15:00:00,32.73,32.87,32.7,32.83,110086.0,31.2674,31.4012,31.2388,31.363,110086.0
2023-11-27 15:30:00,32.83,32.88,32.79,32.83,300349.0,31.363,31.4107,31.3248,31.363,300349.0
2023-11-28 09:30:00,35.0,35.3,34.35,34.59,1647981.0,33.436,33.7226,32.815,33.0443,1647981.0
2023-11-28 10:00:00,34.59,34.6,34.39,34.43,1023889.0,33.0443,33.0539,32.8533,32.8915,1023889.0
2023-11-28 10:30:00,34.43,34.76,34.33,34.55,777684.0,32.8915,33.2067,32.7959,33.0061,777684.0
2023-11-28 11:00:00,34.55,34.57,34.36,34.41,537719.0,33.0061,33.0252,32.8246,32.8724,537719.0
2023-11-28 11:30:00,34.41,34.55,34.36,34.52,451549.0,32.8724,33.0061,32.8246,32.9774,451549.0
2023-11-28 12:00:00,34.52,34.58,34.42,34.5,551545.0,32.9774,33.0348,32.8819,32.9583,551545.0
2023-11-28 12:30:00,34.5,34.64,34.43,34.63,623167.0,32.9583,33.0921,32.8915,33.0825,623167.0
2023-11-28 13:00:00,34.63,34.65,34.47,34.5,538316.0,33.0825,33.1016,32.9297,32.9583,538316.0
2023-11-28 13:30:00,34.51,34.53,34.4,34.45,505772.0,32.9679,32.987,32.8628,32.9106,505772.0
2023-11-28 14:00:00,34.45,34.53,34.44,34.52,404301.0,32.9106,32.987,32.901,32.9774,404301.0
2023-11-28 14:30:00,34.52,34.66,34.44,34.64,495968.0,32.9774,33.1112,32.901,33.0921,495968.0
2023-11-28 15:00:00,34.65,34.67,34.46,34.55,585961.0,33.1016,33.1207,32.9201,33.0061,585961.0
2023-11-28 15:30:00,34.55,34.59,34.39,34.42,2263670.0,33.0061,33.0443,32.8533,32.8819,2263670.0
2023-11-29 09:30:00,34.31,34.95,34.31,34.49,808880.0,32.7768,33.3882,32.7768,32.9488,808880.0
2023-11-29 10:00:00,34.49,34.76,34.27,34.37,609175.0,32.9488,33.2067,32.7386,32.8342,609175.0
2023-11-29 10:30:00,34.37,34.74,34.2,34.64,673160.0,32.8342,33.1876,32.6717,33.0921,673160.0
2023-11-29 11:00:00,34.64,34.67,34.34,34.34,527672.0,33.0921,33.1207,32.8055,32.8055,527672.0
2023-11-29 11:30:00,34.34,34.34,34.14,34.2,816791.0,32.8055,32.8055,32.6144,32.6717,816791.0
2023-11-29 12:00:00,34.2,34.27,34.1,34.12,1016139.0,32.6717,32.7386,32.5762,32.5953,1016139.0
2023-11-29 12:30:00,34.12,34.25,34.1,34.22,425496.0,32.5953,32.7195,32.5762,32.6909,425496.0
2023-11-29 13:00:00,34.23,34.64,34.22,34.63,308740.0,32.7004,33.0921,32.6909,33.0825,308740.0
2023-11-29 13:30:00,34.64,34.68,34.45,34.49,327314.0,33.0921,33.1303,32.9106,32.9488,327314.0
2023-11-29 14:00:00,34.5,34.59,34.43,34.58,389481.0,32.9583,33.0443,32.8915,33.0348,389481.0
2023-11-29 14:30:00,34.58,34.63,34.53,34.55,397847.0,33.0348,33.0825,32.987,33.0061,397847.0
2023-11-29 15:00:00,34.55,34.55,34.19,34.29,527808.0,33.0061,33.0061,32.6622,32.7577,527808.0
2023-11-29 15:30:00,34.29,34.61,34.25,34.5,2872368.0,32.7577,33.0634,32.7195,32.9583,2872368.0
2023-11-30 09:30:00,34.5,34.87,34.34,34.86,211761.0,32.9583,33.3118,32.8055,33.3023,211761.0
2023-11-30 10:00:00,34.88,34.9,34.52,34.55,188392.0,33.3214,33.3405,32.9774,33.0061,188392.0
2023-11-30 10:30:00,34.55,34.67,34.41,34.63,209741.0,33.0061,33.1207,32.8724,33.0825,209741.0
2023-11-30 11:00:00,34.63,34.65,34.47,34.56,161487.0,33.0825,33.1016,32.9297,33.0157,161487.0
2023-11-30 11:30:00,34.56,34.58,34.31,34.38,162700.0,33.0157,33.0348,32.7768,32.8437,162700.0
2023-11-30 12:00:00,34.38,34.54,34.36,34.51,228408.0,32.8437,32.9966,32.8246,32.9679,228408.0
2023-11-30 12:30:00,34.52,34.58,34.46,34.54,216618.0,32.9774,33.0348,32.9201,32.9966,216618.0
2023-11-30 13:00:00,34.54,34.7,34.52,34.58,177814.0,32.9966,33.1494,32.9774,33.0348,177814.0
2023-11-30 13:30:00,34.58,34.64,34.54,34.55,151316.0,33.0348,33.0921,32.9966,33.0061,151316.0
2023-11-30 14:00:00,34.54,34.64,34.53,34.55,177846.0,32.9966,33.0921,32.987,33.0061,177846.0
2023-11-30 14:30:00,34.55,34.58,34.48,34.52,246079.0,33.0061,33.0348,32.9392,32.9774,246079.0
2023-11-30 15:00:00,34.52,34.52,34.33,34.34,247134.0,32.9774,32.9774,32.7959,32.8055,247134.0
2023-11-30 15:30:00,34.34,34.39,34.19,34.29,1035596.0,32.8055,32.8533,32.6622,32.7577,1035596.0
2023-12-01 09:30:00,34.19,34.5,34.13,34.45,116218.0,32.6622,32.9583,32.6049,32.9106,116218.0
2023-12-01 10:00:00,34.46,34.69,34.37,34.59,209605.0,32.9201,33.1399,32.8342,33.0443,209605.0
2023-12-01 10:30:00,34.59,34.81,34.55,34.76,154460.0,33.0443,33.2545,33.0061,33.2067,154460.0
2023-12-01 11:00:00,34.76,34.9,34.64,34.89,156223.0,33.2067,33.3405,33.0921,33.3309,156223.0
2023-12-01 11:30:00,34.89,34.99,34.82,34.95,152454.0,33.3309,33.4264,33.264,33.3882,152454.0
2023-12-01 12:00:00,34.95,35.19,34.92,35.15,173048.0,33.3882,33.6175,33.3596,33.5793,173048.0
2023-12-01 12:30:00,35.14,35.23,35.11,35.22,105131.0,33.5697,33.6557,33.5411,33.6462,105131.0
2023-12-01 13:00:00,35.21,35.29,35.1,35.23,256187.0,33.6366,33.713,33.5315,33.6557,256187.0
2023-12-01 13:30:00,35.23,35.25,35.11,35.19,134227.0,33.6557,33.6748,33.5411,33.6175,134227.0
2023-12-01 14:00:00,35.19,35.25,35.05,35.09,150322.0,33.6175,33.6748,33.4838,33.522,150322.0
2023-12-01 14:30:00,35.09,35.16,35.05,35.14,106461.0,33.522,33.5889,33.4838,33.5697,106461.0
2023-12-01 15:00:00,35.14,35.14,35.0,35.11,177466.0,33.5697,33.5697,33.436,33.5411,177466.0
2023-12-01 15:30:00,35.11,35.2,35.06,35.2,543903.0,33.5411,33.6271,33.4933,33.6271,543903.0
2023-12-04 09:30:00,34.98,35.38,34.92,35.22,116901.0,33.4169,33.799,33.3596,33.6462,116901.0
2023-12-04 10:00:00,35.21,35.45,35.19,35.22,126219.0,33.6366,33.8659,33.6175,33.6462,126219.0
2023-12-04 10:30:00,35.21,35.37,35.14,35.22,172717.0,33.6366,33.7895,33.5697,33.6462,172717.0
2023-12-04 11:00:00,35.21,35.41,35.17,35.32,156939.0,33.6366,33.8277,33.5984,33.7417,156939.0
2023-12-04 11:30:00,35.32,35.5,35.21,35.49,111985.0,33.7417,33.9137,33.6366,33.9041,111985.0
2023-12-04 12:00:00,35.5,35.52,35.4,35.43,125226.0,33.9137,33.9328,33.8181,33.8468,125226.0
2023-12-04 12:30:00,35.44,35.52,35.4,35.5,119606.0,33.8563,33.9328,33.8181,33.9137,119606.0
2023-12-04 13:00:00,35.5,35.5,35.27,35.27,118461.0,33.9137,33.9137,33.6939,33.6939,118461.0
2023-12-04 13:30:00,35.26,35.29,35.22,35.25,138373.0,33.6844,33.713,33.6462,33.6748,138373.0
2023-12-04 14:00:00,35.26,35.39,35.22,35.33,121011.0,33.6844,33.8086,33.6462,33.7513,121011.0
2023-12-04 14:30:00,35.34,35.49,35.32,35.45,98278.0,33.7608,33.9041,33.7417,33.8659,98278.0
2023-12-04 15:00:00,35.45,35.55,35.44,35.48,127645.0,33.8659,33.9614,33.8563,33.8946,127645.0
2023-12-04 15:30:00,35.48,35.65,35.45,35.64,512913.0,33.8946,34.057,33.8659,34.0474,512913.0
2023-12-05 09:30:00,35.44,35.48,34.8,35.04,175116.0,33.8563,33.8946,33.2449,33.4742,175116.0
2023-12-05 10:00:00,35.05,35.27,34.84,34.91,277205.0,33.4838,33.6939,33.2831,33.35,277205.0
2023-12-05 10:30:00,34.91,34.94,34.72,34.84,218754.0,33.35,33.3787,33.1685,33.2831,218754.0
2023-12-05 11:00:00,34.84,35.03,34.84,35.02,189312.0,33.2831,33.4647,33.2831,33.4551,189312.0
2023-12-05 11:30:00,35.02,35.05,34.84,34.94,189620.0,33.4551,33.4838,33.2831,33.3787,189620.0
2023-12-05 12:00:00,34.94,35.02,34.93,34.98,111245.0,33.3787,33.4551,33.3691,33.4169,111245.0
2023-12-05 12:30:00,34.98,35.08,34.89,35.06,115056.0,33.4169,33.5124,33.3309,33.4933,115056.0
2023-12-05 13:00:00,35.07,35.32,35.04,35.3,113840.0,33.5029,33.7417,33.4742,33.7226,113840.0
2023-12-05 13:30:00,35.29,35.4,35.28,35.39,89246.0,33.713,33.8181,33.7035,33.8086,89246.0
2023-12-05 14:00:00,35.4,35.5,35.37,35.48,72911.0,33.8181,33.9137,33.7895,33.8946,72911.0
2023-12-05 14:30:00,35.49,35.54,35.44,35.46,90910.0,33.9041,33.9519,33.8563,33.8754,90910.0
2023-12-05 15:00:00,35.45,35.48,35.29,35.3,101200.0,33.8659,33.8946,33.713,33.7226,101200.0
2023-12-05 15:30:00,35.3,35.41,35.2,35.41,424408.0,33.7226,33.8277,33.6271,33.8277,424408.0
2023-12-06 09:30:00,35.68,35.82,35.48,35.63,85980.0,34.0856,34.2194,33.8946,34.0378,85980.0
2023-12-06 10:00:00,35.65,35.84,35.57,35.64,96082.0,34.057,34.2385,33.9805,34.0474,96082.0
2023-12-06 10:30:00,35.65,35.73,35.58,35.64,75692.0,34.057,34.1334,33.9901,34.0474,75692.0
2023-12-06 11:00:00,35.64,35.73,35.59,35.71,104280.0,34.0474,34.1334,33.9996,34.1143,104280.0
2023-12-06 11:30:00,35.7,35.74,35.57,35.74,120100.0,34.1047,34.1429,33.9805,34.1429,120100.0
2023-12-06 12:00:00,35.74,35.74,35.67,35.7,86628.0,34.1429,34.1429,34.0761,34.1047,86628.0
2023-12-06 12:30:00,35.7,35.73,35.46,35.47,123954.0,34.1047,34.1334,33.8754,33.885,123954.0
2023-12-06 13:00:00,35.47,35.49,35.35,35.45,46355.0,33.885,33.9041,33.7704,33.8659,46355.0
2023-12-06 13:30:00,35.44,35.52,35.42,35.48,58720.0,33.8563,33.9328,33.8372,33.8946,58720.0
2023-12-06 14:00:00,35.48,35.59,35.46,35.54,108387.0,33.8946,33.9996,33.8754,33.9519,108387.0
2023-12-06 14:30:00,35.55,35.64,35.53,35.57,73025.0,33.9614,34.0474,33.9423,33.9805,73025.0
2023-12-06 15:00:00,35.57,35.59,35.33,35.34,406480.0,33.9805,33.9996,33.7513,33.7608,406480.0
2023-12-06 15:30:00,35.34,35.52,35.31,35.5,511610.0,33.7608,33.9328,33.7321,33.9137,511610.0
2023-12-07 09:30:00,35.55,35.72,35.36,35.65,187930.0,33.9614,34.1238,33.7799,34.057,187930.0
2023-12-07 10:00:00,35.66,35.98,35.55,35.98,241500.0,34.0665,34.3722,33.9614,34.3722,241500.0
2023-12-07 10:30:00,35.98,36.22,35.97,36.07,255850.0,34.3722,34.6015,34.3627,34.4582,255850.0
2023-12-07 11:00:00,36.07,36.11,35.87,35.97,111419.0,34.4582,34.4964,34.2671,34.3627,111419.0
2023-12-07 11:30:00,35.98,36.02,35.91,36.0,107099.0,34.3722,34.4104,34.3053,34.3913,107099.0
2023-12-07 12:00:00,36.0,36.15,35.96,36.12,106853.0,34.3913,34.5346,34.3531,34.506,106853.0
2023-12-07 12:30:00,36.12,36.2,36.11,36.16,64809.0,34.506,34.5824,34.4964,34.5442,64809.0
2023-12-07 13:00:00,36.16,36.25,36.16,36.19,74770.0,34.5442,34.6301,34.5442,34.5728,74770.0
2023-12-07 13:30:00,36.19,36.42,36.15,36.34,180696.0,34.5728,34.7925,34.5346,34.7161,180696.0
2023-12-07 14:00:00,36.34,36.49,36.34,36.47,149414.0,34.7161,34.8594,34.7161,34.8403,149414.0
2023-12-07 14:30:00,36.47,36.57,36.44,36.48,169767.0,34.8403,34.9358,34.8117,34.8499,169767.0
2023-12-07 15:00:00,36.48,36.53,36.27,36.29,163552.0,34.8499,34.8976,34.6492,34.6684,163552.0
2023-12-07 15:30:00,36.29,36.35,36.11,36.3,960055.0,34.6684,34.7257,34.4964,34.6779,960055.0
2023-12-08 09:30:00,36.13,36.68,35.81,36.54,149529.0,34.5155,35.0409,34.2098,34.9072,149529.0
2023-12-08 10:00:00,36.55,36.86,36.55,36.77,160545.0,34.9167,35.2129,34.9167,35.1269,160545.0
2023-12-08 10:30:00,36.79,36.81,36.63,36.74,115852.0,35.146,35.1651,34.9932,35.0982,115852.0
2023-12-08 11:00:00,36.75,36.81,36.6,36.68,135342.0,35.1078,35.1651,34.9645,35.0409,135342.0
2023-12-08 11:30:00,36.7,36.78,36.58,36.69,96692.0,35.06,35.1365,34.9454,35.0505,96692.0
2023-12-08 12:00:00,36.68,36.77,36.61,36.73,102396.0,35.0409,35.1269,34.9741,35.0887,102396.0
2023-12-08 12:30:00,36.74,36.84,36.74,36.81,80133.0,35.0982,35.1938,35.0982,35.1651,80133.0
2023-12-08 13:00:00,36.82,36.96,36.78,36.93,213274.0,35.1747,35.3084,35.1365,35.2798,213274.0
2023-12-08 13:30:00,36.94,36.95,36.85,36.94,86525.0,35.2893,35.2989,35.2033,35.2893,86525.0
2023-12-08 14:00:00,36.94,36.99,36.91,36.98,82413.0,35.2893,35.3371,35.2607,35.3275,82413.0
2023-12-08 14:30:00,36.98,37.05,36.92,37.02,108977.0,35.3275,35.3944,35.2702,35.3657,108977.0
2023-12-08 15:00:00,37.03,37.1,36.97,37.07,91300.0,35.3753,35.4422,35.318,35.4135,91300.0
2023-12-08 15:30:00,37.07,37.08,36.81,36.94,486701.0,35.4135,35.4231,35.1651,35.2893,486701.0
2023-12-11 09:30:00,37.12,37.12,36.69,36.77,135748.0,35.4613,35.4613,35.0505,35.1269,135748.0
2023-12-11 10:00:00,36.77,36.81,36.64,36.7,142600.0,35.1269,35.1651,35.0027,35.06,142600.0
2023-12-11 10:30:00,36.7,37.0,36.68,36.98,94953.0,35.06,35.3466,35.0409,35.3275,94953.0
2023-12-11 11:00:00,36.98,37.02,36.84,36.94,109563.0,35.3275,35.3657,35.1938,35.2893,109563.0
2023-12-11 11:30:00,36.95,36.97,36.78,36.84,124016.0,35.2989,35.318,35.1365,35.1938,124016.0
2023-12-11 12:00:00,36.84,36.84,36.68,36.79,83256.0,35.1938,35.1938,35.0409,35.146,83256.0
2023-12-11 12:30:00,36.8,36.89,36.77,36.85,61269.0,35.1556,35.2415,35.1269,35.2033,61269.0
2023-12-11 13:00:00,36.86,37.0,36.84,36.97,49436.0,35.2129,35.3466,35.1938,35.318,49436.0
2023-12-11 13:30:00,36.97,36.99,36.89,36.9,43248.0,35.318,35.3371,35.2415,35.2511,43248.0
2023-12-11 14:00:00,36.91,36.96,36.85,36.86,53390.0,35.2607,35.3084,35.2033,35.2129,53390.0
2023-12-11 14:30:00,36.87,36.88,36.81,36.83,63645.0,35.2224,35.232,35.1651,35.1842,63645.0
2023-12-11 15:00:00,36.83,36.84,36.67,36.68,117819.0,35.1842,35.1938,35.0314,35.0409,117819.0
2023-12-11 15:30:00,36.68,36.83,36.67,36.8,419231.0,35.0409,35.1842,35.0314,35.1556,419231.0
2023-12-12 09:30:00,36.92,36.99,36.73,36.89,95883.0,35.2702,35.3371,35.0887,35.2415,95883.0
2023-12-12 10:00:00,36.88,36.89,36.76,36.87,54139.0,35.232,35.2415,35.1174,35.2224,54139.0
2023-12-12 10:30:00,36.88,36.93,36.79,36.84,102572.0,35.232,35.2798,35.146,35.1938,102572.0
2023-12-12 11:00:00,36.84,36.85,36.78,36.79,74296.0,35.1938,35.2033,35.1365,35.146,74296.0
2023-12-12 11:30:00,36.79,36.98,36.73,36.94,290937.0,35.146,35.3275,35.0887,35.2893,290937.0
2023-12-12 12:00:00,36.93,36.93,36.77,36.86,67333.0,35.2798,35.2798,35.1269,35.2129,67333.0
2023-12-12 12:30:00,36.87,36.94,36.84,36.88,63499.0,35.2224,35.2893,35.1938,35.232,63499.0
2023-12-12 13:00:00,36.88,36.96,36.87,36.96,69669.0,35.232,35.3084,35.2224,35.3084,69669.0
2023-12-12 13:30:00,36.97,37.0,36.86,36.89,111599.0,35.318,35.3466,35.2129,35.2415,111599.0
2023-12-12 14:00:00,36.9,36.91,36.82,36.89,85284.0,35.2511,35.2607,35.1747,35.2415,85284.0
2023-12-12 14:30:00,36.9,36.92,36.86,36.9,71995.0,35.2511,35.2702,35.2129,35.2511,71995.0
2023-12-12 15:00:00,36.9,37.01,36.88,36.98,111688.0,35.2511,35.3562,35.232,35.3275,111688.0
2023-12-12 15:30:00,36.98,37.02,36.84,36.91,304545.0,35.3275,35.3657,35.1938,35.2607,304545.0
2023-12-13 09:30:00,36.88,36.93,36.75,36.79,58809.0,35.232,35.2798,35.1078,35.146,58809.0
2023-12-13 10:00:00,36.78,37.0,36.73,36.97,101520.0,35.1365,35.3466,35.0887,35.318,101520.0
2023-12-13 10:30:00,36.97,37.13,36.96,37.07,116245.0,35.318,35.4708,35.3084,35.4135,116245.0
2023-12-13 11:00:00,37.07,37.1,36.99,37.09,61620.0,35.4135,35.4422,35.3371,35.4326,61620.0
2023-12-13 11:30:00,37.08,37.18,37.05,37.08,84180.0,35.4231,35.5186,35.3944,35.4231,84180.0
2023-12-13 12:00:00,37.08,37.1,37.02,37.07,60433.0,35.4231,35.4422,35.3657,35.4135,60433.0
2023-12-13 12:30:00,37.07,37.08,36.99,37.02,68521.0,35.4135,35.4231,35.3371,35.3657,68521.0
2023-12-13 13:00:00,37.03,37.03,36.9,36.95,53974.0,35.3753,35.3753,35.2511,35.2989,53974.0
2023-12-13 13:30:00,36.95,36.96,36.85,36.91,59289.0,35.2989,35.3084,35.2033,35.2607,59289.0
2023-12-13 14:00:00,36.92,37.86,36.92,37.86,343082.0,35.2702,36.1682,35.2702,36.1682,343082.0
2023-12-13 14:30:00,37.86,38.57,37.81,38.54,307839.0,36.1682,36.8465,36.1204,36.8178,307839.0
2023-12-13 15:00:00,38.53,38.79,38.45,38.57,353047.0,36.8083,37.0566,36.7318,36.8465,353047.0
2023-12-13 15:30:00,38.57,38.89,38.52,38.89,662209.0,36.8465,37.1522,36.7987,37.1522,662209.0
2023-12-14 09:30:00,39.53,41.59,39.5,41.58,589774.0,37.7636,39.7315,37.7349,39.722,589774.0
2023-12-14 10:00:00,41.59,41.8,41.33,41.58,657015.0,39.7315,39.9321,39.4831,39.722,657015.0
2023-12-14 10:30:00,41.59,41.92,41.34,41.75,379193.0,39.7315,40.0468,39.4927,39.8844,379193.0
2023-12-14 11:00:00,41.75,42.0,41.58,41.97,318494.0,39.8844,40.1232,39.722,40.0945,318494.0
2023-12-14 11:30:00,41.98,42.12,41.81,42.03,264351.0,40.1041,40.2378,39.9417,40.1519,264351.0
2023-12-14 12:00:00,42.04,42.43,42.02,42.33,207655.0,40.1614,40.534,40.1423,40.4385,207655.0
2023-12-14 12:30:00,42.35,42.49,41.97,42.0,171544.0,40.4576,40.5913,40.0945,40.1232,171544.0
2023-12-14 13:00:00,41.99,42.02,41.74,41.75,261427.0,40.1136,40.1423,39.8748,39.8844,261427.0
2023-12-14 13:30:00,41.74,41.81,41.35,41.48,191353.0,39.8748,39.9417,39.5022,39.6264,191353.0
2023-12-14 14:00:00,41.48,41.99,41.48,41.95,154996.0,39.6264,40.1136,39.6264,40.0754,154996.0
2023-12-14 14:30:00,41.96,42.15,41.9,42.14,178260.0,40.085,40.2665,40.0277,40.2569,178260.0
2023-12-14 15:00:00,42.14,42.28,41.95,42.21,281776.0,40.2569,40.3907,40.0754,40.3238,281776.0
2023-12-14 15:30:00,42.21,42.23,41.83,42.0,849175.0,40.3238,40.3429,39.9608,40.1232,849175.0
2023-12-15 09:30:00,41.78,42.0,41.31,41.47,424820.0,39.913,40.1232,39.464,39.6169,424820.0
2023-12-15 10:00:00,41.47,41.86,41.47,41.84,234917.0,39.6169,39.9895,39.6169,39.9703,234917.0
2023-12-15 10:30:00,41.84,42.03,41.79,41.95,501536.0,39.9703,40.1519,39.9226,40.0754,501536.0
2023-12-15 11:00:00,41.94,42.12,41.89,42.01,315492.0,40.0659,40.2378,40.0181,40.1328,315492.0
2023-12-15 11:30:00,42.0,42.14,41.97,42.09,262698.0,40.1232,40.2569,40.0945,40.2092,262698.0
2023-12-15 12:00:00,42.09,42.14,41.88,42.08,194478.0,40.2092,40.2569,40.0086,40.1996,194478.0
2023-12-15 12:30:00,42.08,42.09,41.84,41.88,158073.0,40.1996,40.2092,39.9703,40.0086,158073.0
2023-12-15 13:00:00,41.87,41.97,41.74,41.78,167807.0,39.999,40.0945,39.8748,39.913,167807.0
2023-12-15 13:30:00,41.78,41.88,41.45,41.46,238652.0,39.913,40.0086,39.5978,39.6073,238652.0
2023-12-15 14:00:00,41.46,41.53,41.33,41.34,202437.0,39.6073,39.6742,39.4831,39.4927,202437.0
2023-12-15 14:30:00,41.34,41.47,41.32,41.47,196075.0,39.4927,39.6169,39.4736,39.6169,196075.0
2023-12-15 15:00:00,41.48,41.63,41.47,41.59,222949.0,39.6264,39.7697,39.6169,39.7315,222949.0
2023-12-15 15:30:00,41.6,41.88,41.5,41.81,808555.0,39.7411,40.0086,39.6455,39.9417,808555.0
2023-12-18 09:30:00,41.84,42.03,41.54,41.84,98508.0,39.9703,40.1519,39.6838,39.9703,98508.0
2023-12-18 10:00:00,41.84,41.89,41.62,41.82,160953.0,39.9703,40.0181,39.7602,39.9512,160953.0
2023-12-18 10:30:00,41.84,41.89,41.64,41.72,99033.0,39.9703,40.0181,39.7793,39.8557,99033.0
2023-12-18 11:00:00,41.72,41.82,41.67,41.79,80097.0,39.8557,39.9512,39.8079,39.9226,80097.0
2023-12-18 11:30:00,41.78,41.85,41.71,41.85,64590.0,39.913,39.9799,39.8462,39.9799,64590.0
2023-12-18 12:00:00,41.84,41.94,41.84,41.94,81856.0,39.9703,40.0659,39.9703,40.0659,81856.0
2023-12-18 12:30:00,41.97,41.97,41.88,41.92,64804.0,40.0945,40.0945,40.0086,40.0468,64804.0
2023-12-18 13:00:00,41.91,41.93,41.74,41.77,94095.0,40.0372,40.0563,39.8748,39.9035,94095.0
2023-12-18 13:30:00,41.77,41.96,41.74,41.88,60724.0,39.9035,40.085,39.8748,40.0086,60724.0
2023-12-18 14:00:00,41.89,41.95,41.8,41.82,158763.0,40.0181,40.0754,39.9321,39.9512,158763.0
2023-12-18 14:30:00,41.83,41.89,41.75,41.88,115652.0,39.9608,40.0181,39.8844,40.0086,115652.0
2023-12-18 15:00:00,41.88,41.99,41.85,41.96,90409.0,40.0086,40.1136,39.9799,40.085,90409.0
2023-12-18 15:30:00,41.95,41.98,41.77,41.78,373720.0,40.0754,40.1041,39.9035,39.913,373720.0
2023-12-19 09:30:00,41.99,42.11,41.78,42.01,143879.0,40.1136,40.2283,39.913,40.1328,143879.0
2023-12-19 10:00:00,42.02,42.22,41.96,42.09,161959.0,40.1423,40.3334,40.085,40.2092,161959.0
2023-12-19 10:30:00,42.09,42.12,41.96,41.99,86836.0,40.2092,40.2378,40.085,40.1136,86836.0
2023-12-19 11:00:00,41.99,42.01,41.86,41.86,66815.0,40.1136,40.1328,39.9895,39.9895,66815.0
2023-12-19 11:30:00,41.85,41.88,41.77,41.82,75818.0,39.9799,40.0086,39.9035,39.9512,75818.0
2023-12-19 12:00:00,41.82,41.9,41.77,41.88,73931.0,39.9512,40.0277,39.9035,40.0086,73931.0
2023-12-19 12:30:00,41.87,41.88,41.77,41.79,55460.0,39.999,40.0086,39.9035,39.9226,55460.0
2023-12-19 13:00:00,41.79,41.83,41.69,41.82,66135.0,39.9226,39.9608,39.8271,39.9512,66135.0
2023-12-19 13:30:00,41.82,41.86,41.79,41.84,43666.0,39.9512,39.9895,39.9226,39.9703,43666.0
2023-12-19 14:00:00,41.84,41.84,41.62,41.66,80235.0,39.9703,39.9703,39.7602,39.7984,80235.0
2023-12-19 14:30:00,41.66,41.69,41.55,41.58,153509.0,39.7984,39.8271,39.6933,39.722,153509.0
2023-12-19 15:00:00,41.59,41.62,41.55,41.57,84824.0,39.7315,39.7602,39.6933,39.7124,84824.0
2023-12-19 15:30:00,41.57,41.57,41.36,41.48,344332.0,39.7124,39.7124,39.5118,39.6264,344332.0
2023-12-20 09:30:00,41.19,41.32,40.98,41.12,170283.0,39.3494,39.4736,39.1488,39.2825,170283.0
2023-12-20 10:00:00,41.1,41.39,40.9,40.95,204291.0,39.2634,39.5405,39.0724,39.1201,204291.0
2023-12-20 10:30:00,40.95,41.16,40.94,41.05,99193.0,39.1201,39.3207,39.1106,39.2157,99193.0
2023-12-20 11:00:00,41.05,41.13,40.97,41.13,126916.0,39.2157,39.2921,39.1392,39.2921,126916.0
2023-12-20 11:30:00,41.13,41.19,41.04,41.1,80221.0,39.2921,39.3494,39.2061,39.2634,80221.0
2023-12-20 12:00:00,41.1,41.14,41.03,41.09,86075.0,39.2634,39.3016,39.1965,39.2539,86075.0
2023-12-20 12:30:00,41.1,41.27,41.03,41.26,85473.0,39.2634,39.4258,39.1965,39.4163,85473.0
2023-12-20 13:00:00,41.25,41.31,41.19,41.22,62459.0,39.4067,39.464,39.3494,39.3781,62459.0
2023-12-20 13:30:00,41.22,41.37,41.22,41.25,93891.0,39.3781,39.5214,39.3781,39.4067,93891.0
2023-12-20 14:00:00,41.24,41.24,41.02,41.02,104406.0,39.3972,39.3972,39.187,39.187,104406.0
2023-12-20 14:30:00,41.02,41.03,40.41,40.51,137411.0,39.187,39.1965,38.6043,38.6998,137411.0
2023-12-20 15:00:00,40.51,40.74,40.2,40.5,260481.0,38.6998,38.9195,38.4036,38.6902,260481.0
2023-12-20 15:30:00,40.49,40.61,40.26,40.28,495305.0,38.6807,38.7953,38.461,38.4801,495305.0
2023-12-21 09:30:00,40.78,40.93,40.51,40.77,165481.0,38.9577,39.101,38.6998,38.9482,165481.0
2023-12-21 10:00:00,40.77,40.9,40.5,40.8,132904.0,38.9482,39.0724,38.6902,38.9768,132904.0
2023-12-21 10:30:00,40.82,40.88,40.68,40.77,107456.0,38.9959,39.0532,38.8622,38.9482,107456.0
2023-12-21 11:00:00,40.8,40.94,40.8,40.9,48166.0,38.9768,39.1106,38.9768,39.0724,48166.0
2023-12-21 11:30:00,40.91,40.96,40.78,40.88,70243.0,39.0819,39.1297,38.9577,39.0532,70243.0
2023-12-21 12:00:00,40.88,40.94,40.75,40.85,49206.0,39.0532,39.1106,38.9291,39.0246,49206.0
2023-12-21 12:30:00,40.85,40.95,40.63,40.66,70150.0,39.0246,39.1201,38.8144,38.8431,70150.0
2023-12-21 13:00:00,40.66,40.72,40.47,40.62,49776.0,38.8431,38.9004,38.6616,38.8049,49776.0
2023-12-21 13:30:00,40.65,40.67,40.56,40.62,40990.0,38.8335,38.8526,38.7475,38.8049,40990.0
2023-12-21 14:00:00,40.62,40.72,40.56,40.71,88733.0,38.8049,38.9004,38.7475,38.8908,88733.0
2023-12-21 14:30:00,40.72,40.73,40.58,40.62,125224.0,38.9004,38.91,38.7667,38.8049,125224.0
2023-12-21 15:00:00,40.63,40.87,40.57,40.87,98097.0,38.8144,39.0437,38.7571,39.0437,98097.0
2023-12-21 15:30:00,40.89,40.93,40.68,40.91,295079.0,39.0628,39.101,38.8622,39.0819,295079.0
2023-12-22 09:30:00,40.98,41.3,40.76,41.13,60903.0,39.1488,39.4545,38.9386,39.2921,60903.0
2023-12-22 10:00:00,41.14,41.22,40.99,41.06,39362.0,39.3016,39.3781,39.1583,39.2252,39362.0
2023-12-22 10:30:00,41.07,41.12,40.8,40.8,92073.0,39.2348,39.2825,38.9768,38.9768,92073.0
2023-12-22 11:00:00,40.8,40.93,40.76,40.88,43143.0,38.9768,39.101,38.9386,39.0532,43143.0
2023-12-22 11:30:00,40.89,41.05,40.89,40.94,43779.0,39.0628,39.2157,39.0628,39.1106,43779.0
2023-12-22 12:00:00,40.94,41.0,40.88,40.94,47553.0,39.1106,39.1679,39.0532,39.1106,47553.0
2023-12-22 12:30:00,40.95,41.07,40.89,41.06,48499.0,39.1201,39.2348,39.0628,39.2252,48499.0
2023-12-22 13:00:00,41.05,41.15,41.04,41.1,28447.0,39.2157,39.3112,39.2061,39.2634,28447.0
2023-12-22 13:30:00,41.09,41.1,40.99,41.06,33592.0,39.2539,39.2634,39.1583,39.2252,33592.0
2023-12-22 14:00:00,41.05,41.09,40.73,40.73,56829.0,39.2157,39.2539,38.91,38.91,56829.0
2023-12-22 14:30:00,40.74,40.98,40.69,40.98,40273.0,38.9195,39.1488,38.8717,39.1488,40273.0
2023-12-22 15:00:00,40.98,41.0,40.8,40.87,76148.0,39.1488,39.1679,38.9768,39.0437,76148.0
2023-12-22 15:30:00,40.88,40.89,40.66,40.69,363299.0,39.0532,39.0628,38.8431,38.8717,363299.0
2023-12-26 09:30:00,40.7,40.86,40.59,40.73,95050.0,38.8813,39.0341,38.7762,38.91,95050.0
2023-12-26 10:00:00,40.74,40.91,40.73,40.8,35322.0,38.9195,39.0819,38.91,38.9768,35322.0
2023-12-26 10:30:00,40.81,40.82,40.66,40.71,73165.0,38.9864,38.9959,38.8431,38.8908,73165.0
2023-12-26 11:00:00,40.71,40.79,40.66,40.75,49446.0,38.8908,38.9673,38.8431,38.9291,49446.0
2023-12-26 11:30:00,40.76,40.83,40.75,40.8,42365.0,38.9386,39.0055,38.9291,38.9768,42365.0
2023-12-26 12:00:00,40.79,40.87,40.77,40.83,54402.0,38.9673,39.0437,38.9482,39.0055,54402.0
2023-12-26 12:30:00,40.84,40.87,40.78,40.82,84264.0,39.015,39.0437,38.9577,38.9959,84264.0
2023-12-26 13:00:00,40.82,40.91,40.82,40.88,31045.0,38.9959,39.0819,38.9959,39.0532,31045.0
2023-12-26 13:30:00,40.89,41.0,40.88,40.92,59608.0,39.0628,39.1679,39.0532,39.0915,59608.0
2023-12-26 14:00:00,40.92,41.0,40.92,40.97,37917.0,39.0915,39.1679,39.0915,39.1392,37917.0
2023-12-26 14:30:00,40.98,41.0,40.88,40.91,59341.0,39.1488,39.1679,39.0532,39.0819,59341.0
2023-12-26 15:00:00,40.91,41.05,40.88,41.0,81112.0,39.0819,39.2157,39.0532,39.1679,81112.0
2023-12-26 15:30:00,41.0,41.02,40.85,40.89,235854.0,39.1679,39.187,39.0246,39.0628,235854.0
2023-12-27 09:30:00,40.95,41.14,40.8,41.12,91347.0,39.1201,39.3016,38.9768,39.2825,91347.0
2023-12-27 10:00:00,41.11,41.31,41.11,41.3,57832.0,39.273,39.464,39.273,39.4545,57832.0
2023-12-27 10:30:00,41.3,41.43,41.23,41.4,108955.0,39.4545,39.5787,39.3876,39.55,108955.0
2023-12-27 11:00:00,41.37,41.54,41.37,41.46,40567.0,39.5214,39.6838,39.5214,39.6073,40567.0
2023-12-27 11:30:00,41.45,41.57,41.44,41.51,65502.0,39.5978,39.7124,39.5882,39.6551,65502.0
2023-12-27 12:00:00,41.52,41.62,41.5,41.6,47037.0,39.6646,39.7602,39.6455,39.7411,47037.0
2023-12-27 12:30:00,41.6,41.65,41.52,41.64,50387.0,39.7411,39.7888,39.6646,39.7793,50387.0
2023-12-27 13:00:00,41.64,41.84,41.63,41.69,87329.0,39.7793,39.9703,39.7697,39.8271,87329.0
2023-12-27 13:30:00,41.7,41.72,41.55,41.55,58588.0,39.8366,39.8557,39.6933,39.6933,58588.0
2023-12-27 14:00:00,41.54,41.67,41.42,41.65,73307.0,39.6838,39.8079,39.5691,39.7888,73307.0
2023-12-27 14:30:00,41.64,41.71,41.61,41.71,69279.0,39.7793,39.8462,39.7506,39.8462,69279.0
2023-12-27 15:00:00,41.71,41.73,41.57,41.63,102760.0,39.8462,39.8653,39.7124,39.7697,102760.0
2023-12-27 15:30:00,41.63,41.72,41.51,41.71,432351.0,39.7697,39.8557,39.6551,39.8462,432351.0
2023-12-28 09:30:00,41.4,41.66,41.25,41.64,59598.0,39.55,39.7984,39.4067,39.7793,59598.0
2023-12-28 10:00:00,41.63,41.75,41.57,41.69,84513.0,39.7697,39.8844,39.7124,39.8271,84513.0
2023-12-28 10:30:00,41.69,41.72,41.53,41.57,50314.0,39.8271,39.8557,39.6742,39.7124,50314.0
2023-12-28 11:00:00,41.56,41.59,41.43,41.47,57785.0,39.7029,39.7315,39.5787,39.6169,57785.0
2023-12-28 11:30:00,41.47,41.52,41.4,41.46,66775.0,39.6169,39.6646,39.55,39.6073,66775.0
2023-12-28 12:00:00,41.46,41.58,41.43,41.58,104317.0,39.6073,39.722,39.5787,39.722,104317.0
2023-12-28 12:30:00,41.58,41.7,41.58,41.66,27864.0,39.722,39.8366,39.722,39.7984,27864.0
2023-12-28 13:00:00,41.66,41.7,41.57,41.63,47549.0,39.7984,39.8366,39.7124,39.7697,47549.0
2023-12-28 13:30:00,41.64,41.72,41.61,41.64,30957.0,39.7793,39.8557,39.7506,39.7793,30957.0
2023-12-28 14:00:00,41.64,41.69,41.61,41.62,26686.0,39.7793,39.8271,39.7506,39.7602,26686.0
2023-12-28 14:30:00,41.62,41.66,41.57,41.61,45266.0,39.7602,39.7984,39.7124,39.7506,45266.0
2023-12-28 15:00:00,41.61,41.64,41.55,41.62,55198.0,39.7506,39.7793,39.6933,39.7602,55198.0
2023-12-28 15:30:00,41.62,41.73,41.62,41.7,254605.0,39.7602,39.8653,39.7602,39.8366,254605.0
2023-12-29 09:30:00,41.41,41.42,40.47,41.09,321772.0,39.5596,39.5691,38.6616,39.2539,321772.0
2023-12-29 10:00:00,41.1,41.16,40.91,41.02,106578.0,39.2634,39.3207,39.0819,39.187,106578.0
2023-12-29 10:30:00,41.04,41.05,40.61,40.76,135439.0,39.2061,39.2157,38.7953,38.9386,135439.0
2023-12-29 11:00:00,40.77,40.87,40.65,40.69,59785.0,38.9482,39.0437,38.8335,38.8717,59785.0
2023-12-29 11:30:00,40.69,40.81,40.64,40.77,89654.0,38.8717,38.9864,38.824,38.9482,89654.0
2023-12-29 12:00:00,40.77,40.82,40.61,40.62,71181.0,38.9482,38.9959,38.7953,38.8049,71181.0
2023-12-29 12:30:00,40.62,40.72,40.58,40.69,215333.0,38.8049,38.9004,38.7667,38.8717,215333.0
2023-12-29 13:00:00,40.69,40.9,40.6,40.8,297110.0,38.8717,39.0724,38.7858,38.9768,297110.0
2023-12-29 13:30:00,40.82,40.96,40.76,40.79,104781.0,38.9959,39.1297,38.9386,38.9673,104781.0
2023-12-29 14:00:00,40.8,40.83,40.72,40.77,77950.0,38.9768,39.0055,38.9004,38.9482,77950.0
2023-12-29 14:30:00,40.78,40.95,40.78,40.93,84731.0,38.9577,39.1201,38.9577,39.101,84731.0
2023-12-29 15:00:00,40.93,40.95,40.74,40.83,203198.0,39.101,39.1201,38.9195,39.0055,203198.0
2023-12-29 15:30:00,40.82,40.84,40.56,40.69,433767.0,38.9959,39.015,38.7475,38.8717,433767.0
2024-01-02 09:30:00,40.33,40.33,39.72,39.9,208382.0,38.5278,38.5278,37.9451,38.117,208382.0
2024-01-02 10:00:00,39.9,40.05,39.61,39.63,104086.0,38.117,38.2603,37.84,37.8591,104086.0
2024-01-02 10:30:00,39.63,39.66,39.35,39.57,95081.0,37.8591,37.8878,37.5916,37.8018,95081.0
2024-01-02 11:00:00,39.57,39.69,39.52,39.56,229009.0,37.8018,37.9164,37.754,37.7922,229009.0
2024-01-02 11:30:00,39.56,39.81,39.54,39.8,92471.0,37.7922,38.0311,37.7731,38.0215,92471.0
2024-01-02 12:00:00,39.8,40.01,39.75,40.01,68565.0,38.0215,38.2221,37.9737,38.2221,68565.0
2024-01-02 12:30:00,40.02,40.2,40.01,40.16,119607.0,38.2317,38.4036,38.2221,38.3654,119607.0
2024-01-02 13:00:00,40.16,40.21,40.04,40.12,62920.0,38.3654,38.4132,38.2508,38.3272,62920.0
2024-01-02 13:30:00,40.12,40.26,40.11,40.13,145911.0,38.3272,38.461,38.3177,38.3368,145911.0
2024-01-02 14:00:00,40.12,40.15,39.9,39.97,73391.0,38.3272,38.3559,38.117,38.1839,73391.0
2024-01-02 14:30:00,39.96,39.99,39.84,39.84,90536.0,38.1744,38.203,38.0597,38.0597,90536.0
2024-01-02 15:00:00,39.84,39.89,39.71,39.75,96623.0,38.0597,38.1075,37.9355,37.9737,96623.0
2024-01-02 15:30:00,39.75,40.03,39.74,40.0,513252.0,37.9737,38.2412,37.9642,38.2126,513252.0
2024-01-03 09:30:00,39.27,39.44,38.95,39.13,106941.0,37.5152,37.6776,37.2095,37.3814,106941.0
2024-01-03 10:00:00,39.09,39.3,38.89,38.94,85019.0,37.3432,37.5439,37.1522,37.1999,85019.0
2024-01-03 10:30:00,38.93,39.02,38.67,39.0,58966.0,37.1904,37.2764,36.942,37.2573,58966.0
2024-01-03 11:00:00,39.02,39.23,39.02,39.13,109949.0,37.2764,37.477,37.2764,37.3814,109949.0
2024-01-03 11:30:00,39.13,39.23,39.04,39.08,52155.0,37.3814,37.477,37.2955,37.3337,52155.0
2024-01-03 12:00:00,39.08,39.15,38.97,39.04,81625.0,37.3337,37.4006,37.2286,37.2955,81625.0
2024-01-03 12:30:00,39.05,39.19,39.02,39.16,75600.0,37.305,37.4388,37.2764,37.4101,75600.0
2024-01-03 13:00:00,39.17,39.25,39.15,39.24,76344.0,37.4197,37.4961,37.4006,37.4865,76344.0
2024-01-03 13:30:00,39.24,39.39,39.21,39.34,52956.0,37.4865,37.6298,37.4579,37.5821,52956.0
2024-01-03 14:00:00,39.33,39.43,39.14,39.33,86423.0,37.5725,37.668,37.391,37.5725,86423.0
2024-01-03 14:30:00,39.34,39.48,39.24,39.36,77845.0,37.5821,37.7158,37.4865,37.6012,77845.0
2024-01-03 15:00:00,39.36,39.37,39.14,39.21,56634.0,37.6012,37.6107,37.391,37.4579,56634.0
2024-01-03 15:30:00,39.22,39.33,39.07,39.07,249601.0,37.4674,37.5725,37.3241,37.3241,249601.0
2024-01-04 09:30:00,39.02,39.35,38.92,39.27,41291.0,37.2764,37.5916,37.1808,37.5152,41291.0
2024-01-04 10:00:00,39.26,39.57,39.23,39.48,40108.0,37.5056,37.8018,37.477,37.7158,40108.0
2024-01-04 10:30:00,39.47,39.53,39.37,39.38,36605.0,37.7063,37.7636,37.6107,37.6203,36605.0
2024-01-04 11:00:00,39.39,39.55,39.36,39.5,91505.0,37.6298,37.7827,37.6012,37.7349,91505.0
2024-01-04 11:30:00,39.52,39.56,39.28,39.34,33872.0,37.754,37.7922,37.5247,37.5821,33872.0
2024-01-04 12:00:00,39.34,39.35,39.24,39.27,42427.0,37.5821,37.5916,37.4865,37.5152,42427.0
2024-01-04 12:30:00,39.28,39.28,39.12,39.16,58906.0,37.5247,37.5247,37.3719,37.4101,58906.0
2024-01-04 13:00:00,39.17,39.21,39.09,39.13,66477.0,37.4197,37.4579,37.3432,37.3814,66477.0
2024-01-04 13:30:00,39.14,39.17,38.91,38.91,62466.0,37.391,37.4197,37.1713,37.1713,62466.0
2024-01-04 14:00:00,38.92,39.04,38.9,38.91,60807.0,37.1808,37.2955,37.1617,37.1713,60807.0
2024-01-04 14:30:00,38.9,39.05,38.88,39.0,45322.0,37.1617,37.305,37.1426,37.2573,45322.0
2024-01-04 15:00:00,39.01,39.14,38.97,39.07,85977.0,37.2668,37.391,37.2286,37.3241,85977.0
2024-01-04 15:30:00,39.07,39.13,38.86,38.92,273694.0,37.3241,37.3814,37.1235,37.1808,273694.0
2024-01-05 09:30:00,38.55,39.04,38.24,38.97,77390.0,36.8274,37.2955,36.5312,37.2286,77390.0
2024-01-05 10:00:00,39.05,39.64,39.05,39.57,102000.0,37.305,37.8687,37.305,37.8018,102000.0
2024-01-05 10:30:00,39.57,39.68,39.48,39.57,80078.0,37.8018,37.9069,37.7158,37.8018,80078.0
2024-01-05 11:00:00,39.58,39.59,39.34,39.36,47752.0,37.8113,37.8209,37.5821,37.6012,47752.0
2024-01-05 11:30:00,39.39,39.42,39.34,39.4,26635.0,37.6298,37.6585,37.5821,37.6394,26635.0
2024-01-05 12:00:00,39.4,39.4,39.1,39.15,65393.0,37.6394,37.6394,37.3528,37.4006,65393.0
2024-01-05 12:30:00,39.16,39.23,39.12,39.2,29109.0,37.4101,37.477,37.3719,37.4483,29109.0
2024-01-05 13:00:00,39.17,39.17,39.0,39.15,150441.0,37.4197,37.4197,37.2573,37.4006,150441.0
2024-01-05 13:30:00,39.18,39.31,39.18,39.22,107092.0,37.4292,37.5534,37.4292,37.4674,107092.0
2024-01-05 14:00:00,39.22,39.39,39.21,39.35,43227.0,37.4674,37.6298,37.4579,37.5916,43227.0
2024-01-05 14:30:00,39.35,39.39,39.11,39.12,34774.0,37.5916,37.6298,37.3623,37.3719,34774.0
2024-01-05 15:00:00,39.12,39.32,39.08,39.32,87462.0,37.3719,37.563,37.3337,37.563,87462.0
2024-01-05 15:30:00,39.31,39.53,39.22,39.35,570611.0,37.5534,37.7636,37.4674,37.5916,570611.0
2024-01-08 09:30:00,39.54,39.7,39.16,39.44,75444.0,37.7731,37.926,37.4101,37.6776,75444.0
2024-01-08 10:00:00,39.44,39.63,39.28,39.61,90111.0,37.6776,37.8591,37.5247,37.84,90111.0
2024-01-08 10:30:00,39.64,39.74,39.62,39.69,34722.0,37.8687,37.9642,37.8496,37.9164,34722.0
2024-01-08 11:00:00,39.69,39.82,39.64,39.81,52678.0,37.9164,38.0406,37.8687,38.0311,52678.0
2024-01-08 11:30:00,39.83,39.92,39.75,39.92,65885.0,38.0502,38.1361,37.9737,38.1361,65885.0
2024-01-08 12:00:00,39.95,40.0,39.91,39.93,31896.0,38.1648,38.2126,38.1266,38.1457,31896.0
2024-01-08 12:30:00,39.93,39.99,39.92,39.98,28816.0,38.1457,38.203,38.1361,38.1935,28816.0
2024-01-08 13:00:00,39.98,40.1,39.97,40.05,54030.0,38.1935,38.3081,38.1839,38.2603,54030.0
2024-01-08 13:30:00,40.05,40.08,39.89,39.93,58698.0,38.2603,38.289,38.1075,38.1457,58698.0
2024-01-08 14:00:00,39.93,39.94,39.82,39.93,81868.0,38.1457,38.1553,38.0406,38.1457,81868.0
2024-01-08 14:30:00,39.93,40.1,39.93,40.08,43010.0,38.1457,38.3081,38.1457,38.289,43010.0
2024-01-08 15:00:00,40.08,40.08,39.93,40.05,75469.0,38.289,38.289,38.1457,38.2603,75469.0
2024-01-08 15:30:00,40.05,40.08,39.82,39.86,322662.0,38.2603,38.289,38.0406,38.0788,322662.0
2024-01-09 09:30:00,39.18,39.32,38.94,39.05,117563.0,37.4292,37.563,37.1999,37.305,117563.0
2024-01-09 10:00:00,39.05,39.21,39.03,39.09,113718.0,37.305,37.4579,37.2859,37.3432,113718.0
2024-01-09 10:30:00,39.09,39.16,38.99,39.13,162961.0,37.3432,37.4101,37.2477,37.3814,162961.0
2024-01-09 11:00:00,39.14,39.34,39.07,39.3,214441.0,37.391,37.5821,37.3241,37.5439,214441.0
2024-01-09 11:30:00,39.31,39.55,39.29,39.55,297456.0,37.5534,37.7827,37.5343,37.7827,297456.0
2024-01-09 12:00:00,39.55,39.55,39.47,39.5,97342.0,37.7827,37.7827,37.7063,37.7349,97342.0
2024-01-09 12:30:00,39.5,39.61,39.44,39.47,213311.0,37.7349,37.84,37.6776,37.7063,213311.0
2024-01-09 13:00:00,39.46,39.58,39.44,39.52,132949.0,37.6967,37.8113,37.6776,37.754,132949.0
2024-01-09 13:30:00,39.52,39.62,39.38,39.55,168117.0,37.754,37.8496,37.6203,37.7827,168117.0
2024-01-09 14:00:00,39.55,39.59,39.44,39.47,128331.0,37.7827,37.8209,37.6776,37.7063,128331.0
2024-01-09 14:30:00,39.46,39.51,39.27,39.37,97480.0,37.6967,37.7445,37.5152,37.6107,97480.0
2024-01-09 15:00:00,39.38,39.42,39.29,39.3,73354.0,37.6203,37.6585,37.5343,37.5439,73354.0
2024-01-09 15:30:00,39.3,39.32,39.21,39.23,323554.0,37.5439,37.563,37.4579,37.477,323554.0
2024-01-10 09:30:00,39.16,39.46,39.12,39.28,88887.0,37.4101,37.6967,37.3719,37.5247,88887.0
2024-01-10 10:00:00,39.29,39.42,39.11,39.42,67685.0,37.5343,37.6585,37.3623,37.6585,67685.0
2024-01-10 10:30:00,39.42,39.48,39.33,39.4,57381.0,37.6585,37.7158,37.5725,37.6394,57381.0
2024-01-10 11:00:00,39.4,39.4,39.25,39.27,68454.0,37.6394,37.6394,37.4961,37.5152,68454.0
2024-01-10 11:30:00,39.27,39.3,39.19,39.22,55578.0,37.5152,37.5439,37.4388,37.4674,55578.0
2024-01-10 12:00:00,39.22,39.43,39.18,39.4,244783.0,37.4674,37.668,37.4292,37.6394,244783.0
2024-01-10 12:30:00,39.39,39.47,39.35,39.46,44394.0,37.6298,37.7063,37.5916,37.6967,44394.0
2024-01-10 13:00:00,39.46,39.58,39.4,39.46,112769.0,37.6967,37.8113,37.6394,37.6967,112769.0
2024-01-10 13:30:00,39.47,39.64,39.46,39.61,34626.0,37.7063,37.8687,37.6967,37.84,34626.0
2024-01-10 14:00:00,39.61,39.82,39.58,39.75,137139.0,37.84,38.0406,37.8113,37.9737,137139.0
2024-01-10 14:30:00,39.74,39.82,39.72,39.79,68013.0,37.9642,38.0406,37.9451,38.012,68013.0
2024-01-10 15:00:00,39.8,39.9,39.46,39.48,175428.0,38.0215,38.117,37.6967,37.7158,175428.0
2024-01-10 15:30:00,39.47,39.59,39.43,39.49,247460.0,37.7063,37.8209,37.668,37.7254,247460.0
2024-01-11 09:30:00,39.4,39.41,39.01,39.1,87547.0,37.6394,37.6489,37.2668,37.3528,87547.0
2024-01-11 10:00:00,39.1,39.1,38.64,38.91,184101.0,37.3528,37.3528,36.9133,37.1713,184101.0
2024-01-11 10:30:00,38.91,39.04,38.76,38.82,214059.0,37.1713,37.2955,37.028,37.0853,214059.0
2024-01-11 11:00:00,38.83,38.83,38.48,38.68,137365.0,37.0949,37.0949,36.7605,36.9516,137365.0
2024-01-11 11:30:00,38.69,38.87,38.65,38.86,92358.0,36.9611,37.1331,36.9229,37.1235,92358.0
2024-01-11 12:00:00,38.87,39.02,38.85,38.92,32758.0,37.1331,37.2764,37.114,37.1808,32758.0
2024-01-11 12:30:00,38.92,39.05,38.92,38.98,158423.0,37.1808,37.305,37.1808,37.2382,158423.0
2024-01-11 13:00:00,38.98,39.14,38.98,39.02,53600.0,37.2382,37.391,37.2382,37.2764,53600.0
2024-01-11 13:30:00,39.04,39.09,38.99,39.08,40436.0,37.2955,37.3432,37.2477,37.3337,40436.0
2024-01-11 14:00:00,39.09,39.12,38.99,39.09,51282.0,37.3432,37.3719,37.2477,37.3432,51282.0
2024-01-11 14:30:00,39.1,39.15,39.04,39.13,54322.0,37.3528,37.4006,37.2955,37.3814,54322.0
2024-01-11 15:00:00,39.12,39.13,38.94,39.02,62569.0,37.3719,37.3814,37.1999,37.2764,62569.0
2024-01-11 15:30:00,39.01,39.27,39.01,39.25,375876.0,37.2668,37.5152,37.2668,37.4961,375876.0
2024-01-12 09:30:00,39.49,39.67,39.33,39.34,61914.0,37.7254,37.8973,37.5725,37.5821,61914.0
2024-01-12 10:00:00,39.32,39.36,39.08,39.12,61061.0,37.563,37.6012,37.3337,37.3719,61061.0
2024-01-12 10:30:00,39.12,39.18,38.92,39.05,64178.0,37.3719,37.4292,37.1808,37.305,64178.0
2024-01-12 11:00:00,39.05,39.15,38.95,39.08,78444.0,37.305,37.4006,37.2095,37.3337,78444.0
2024-01-12 11:30:00,39.1,39.11,38.9,39.01,59912.0,37.3528,37.3623,37.1617,37.2668,59912.0
2024-01-12 12:00:00,39.0,39.06,38.95,39.02,27890.0,37.2573,37.3146,37.2095,37.2764,27890.0
2024-01-12 12:30:00,39.02,39.09,38.95,39.06,37359.0,37.2764,37.3432,37.2095,37.3146,37359.0
2024-01-12 13:00:00,39.06,39.17,39.06,39.16,39389.0,37.3146,37.4197,37.3146,37.4101,39389.0
2024-01-12 13:30:00,39.17,39.34,39.13,39.32,62532.0,37.4197,37.5821,37.3814,37.563,62532.0
2024-01-12 14:00:00,39.32,39.37,39.28,39.35,61576.0,37.563,37.6107,37.5247,37.5916,61576.0
2024-01-12 14:30:00,39.34,39.37,39.22,39.27,100502.0,37.5821,37.6107,37.4674,37.5152,100502.0
2024-01-12 15:00:00,39.27,39.37,39.2,39.28,102927.0,37.5152,37.6107,37.4483,37.5247,102927.0
2024-01-12 15:30:00,39.28,39.38,39.25,39.34,223295.0,37.5247,37.6203,37.4961,37.5821,223295.0
2024-01-16 09:30:00,38.71,38.8,38.04,38.41,149475.0,36.9802,37.0662,36.3402,36.6936,149475.0
2024-01-16 10:00:00,38.43,38.72,38.37,38.58,87914.0,36.7127,36.9898,36.6554,36.856,87914.0
2024-01-16 10:30:00,38.59,38.92,38.57,38.88,76632.0,36.8656,37.1808,36.8465,37.1426,76632.0
2024-01-16 11:00:00,38.89,38.9,38.63,38.79,105041.0,37.1522,37.1617,36.9038,37.0566,105041.0
2024-01-16 11:30:00,38.8,38.85,38.64,38.67,112071.0,37.0662,37.114,36.9133,36.942,112071.0
2024-01-16 12:00:00,38.66,38.67,38.46,38.47,45915.0,36.9325,36.942,36.7414,36.7509,45915.0
2024-01-16 12:30:00,38.47,38.49,38.39,38.45,41045.0,36.7509,36.77,36.6745,36.7318,41045.0
2024-01-16 13:00:00,38.44,38.63,38.43,38.51,101929.0,36.7223,36.9038,36.7127,36.7892,101929.0
2024-01-16 13:30:00,38.51,38.6,38.38,38.44,55843.0,36.7892,36.8751,36.665,36.7223,55843.0
2024-01-16 14:00:00,38.44,38.46,38.29,38.32,83946.0,36.7223,36.7414,36.579,36.6076,83946.0
2024-01-16 14:30:00,38.32,38.45,38.3,38.4,74652.0,36.6076,36.7318,36.5885,36.6841,74652.0
2024-01-16 15:00:00,38.4,38.43,38.28,38.3,96282.0,36.6841,36.7127,36.5694,36.5885,96282.0
2024-01-16 15:30:00,38.31,38.55,38.29,38.42,554319.0,36.5981,36.8274,36.579,36.7032,554319.0
2024-01-17 09:30:00,37.81,38.22,37.62,38.0,217221.0,36.1204,36.5121,35.9389,36.3019,217221.0
2024-01-17 10:00:00,38.0,38.38,37.95,38.22,75348.0,36.3019,36.665,36.2542,36.5121,75348.0
2024-01-17 10:30:00,38.2,38.31,38.08,38.09,82854.0,36.493,36.5981,36.3784,36.3879,82854.0
2024-01-17 11:00:00,38.09,38.22,38.05,38.15,51937.0,36.3879,36.5121,36.3497,36.4452,51937.0
2024-01-17 11:30:00,38.15,38.21,38.09,38.16,53352.0,36.4452,36.5026,36.3879,36.4548,53352.0
2024-01-17 12:00:00,38.17,38.18,38.03,38.07,37893.0,36.4643,36.4739,36.3306,36.3688,37893.0
2024-01-17 12:30:00,38.05,38.16,38.05,38.12,40599.0,36.3497,36.4548,36.3497,36.4166,40599.0
2024-01-17 13:00:00,38.12,38.15,38.03,38.08,68552.0,36.4166,36.4452,36.3306,36.3784,68552.0
2024-01-17 13:30:00,38.06,38.26,37.95,38.26,106675.0,36.3593,36.5503,36.2542,36.5503,106675.0
2024-01-17 14:00:00,38.26,38.46,38.25,38.44,31782.0,36.5503,36.7414,36.5408,36.7223,31782.0
2024-01-17 14:30:00,38.45,38.53,38.42,38.48,41932.0,36.7318,36.8083,36.7032,36.7605,41932.0
2024-01-17 15:00:00,38.47,38.49,38.37,38.4,74289.0,36.7509,36.77,36.6554,36.6841,74289.0
2024-01-17 15:30:00,38.4,38.62,38.4,38.6,250803.0,36.6841,36.8942,36.6841,36.8751,250803.0
2024-01-18 09:30:00,38.96,39.1,38.62,38.75,72534.0,37.219,37.3528,36.8942,37.0184,72534.0
2024-01-18 10:00:00,38.75,39.0,38.7,38.74,67847.0,37.0184,37.2573,36.9707,37.0089,67847.0
2024-01-18 10:30:00,38.75,38.89,38.53,38.56,171931.0,37.0184,37.1522,36.8083,36.8369,171931.0
2024-01-18 11:00:00,38.56,38.66,38.47,38.65,66027.0,36.8369,36.9325,36.7509,36.9229,66027.0
2024-01-18 11:30:00,38.66,38.75,38.49,38.52,103825.0,36.9325,37.0184,36.77,36.7987,103825.0
2024-01-18 12:00:00,38.52,38.58,38.38,38.55,84168.0,36.7987,36.856,36.665,36.8274,84168.0
2024-01-18 12:30:00,38.57,38.68,38.54,38.57,38984.0,36.8465,36.9516,36.8178,36.8465,38984.0
2024-01-18 13:00:00,38.57,38.6,38.49,38.57,56752.0,36.8465,36.8751,36.77,36.8465,56752.0
2024-01-18 13:30:00,38.55,38.72,38.54,38.65,58356.0,36.8274,36.9898,36.8178,36.9229,58356.0
2024-01-18 14:00:00,38.64,38.77,38.62,38.73,91088.0,36.9133,37.0375,36.8942,36.9993,91088.0
2024-01-18 14:30:00,38.74,38.8,38.65,38.73,85288.0,37.0089,37.0662,36.9229,36.9993,85288.0
2024-01-18 15:00:00,38.74,38.8,38.69,38.73,152252.0,37.0089,37.0662,36.9611,36.9993,152252.0
2024-01-18 15:30:00,38.73,38.82,38.7,38.81,215220.0,36.9993,37.0853,36.9707,37.0757,215220.0
2024-01-19 09:30:00,38.54,38.8,38.49,38.74,71266.0,36.8178,37.0662,36.77,37.0089,71266.0
2024-01-19 10:00:00,38.84,38.88,38.68,38.8,63469.0,37.1044,37.1426,36.9516,37.0662,63469.0
2024-01-19 10:30:00,38.82,38.86,38.72,38.76,47987.0,37.0853,37.1235,36.9898,37.028,47987.0
2024-01-19 11:00:00,38.75,38.93,38.73,38.81,71793.0,37.0184,37.1904,36.9993,37.0757,71793.0
2024-01-19 11:30:00,38.82,38.82,38.57,38.66,60805.0,37.0853,37.0853,36.8465,36.9325,60805.0
2024-01-19 12:00:00,38.68,38.82,38.63,38.8,33472.0,36.9516,37.0853,36.9038,37.0662,33472.0
2024-01-19 12:30:00,38.81,38.99,38.77,38.99,64104.0,37.0757,37.2477,37.0375,37.2477,64104.0
2024-01-19 13:00:00,39.0,39.16,38.97,39.16,76230.0,37.2573,37.4101,37.2286,37.4101,76230.0
2024-01-19 13:30:00,39.16,39.45,39.15,39.4,130536.0,37.4101,37.6871,37.4006,37.6394,130536.0
2024-01-19 14:00:00,39.4,39.65,39.35,39.56,59992.0,37.6394,37.8782,37.5916,37.7922,59992.0
2024-01-19 14:30:00,39.57,39.59,39.47,39.52,63113.0,37.8018,37.8209,37.7063,37.754,63113.0
2024-01-19 15:00:00,39.52,39.68,39.49,39.67,145832.0,37.754,37.9069,37.7254,37.8973,145832.0
2024-01-19 15:30:00,39.67,39.75,39.61,39.75,268681.0,37.8973,37.9737,37.84,37.9737,268681.0
2024-01-22 09:30:00,40.1,40.48,40.1,40.37,152268.0,38.3081,38.6711,38.3081,38.566,152268.0
2024-01-22 10:00:00,40.39,40.51,40.31,40.37,130686.0,38.5851,38.6998,38.5087,38.566,130686.0
2024-01-22 10:30:00,40.37,40.37,40.05,40.07,166507.0,38.566,38.566,38.2603,38.2794,166507.0
2024-01-22 11:00:00,40.08,40.12,39.95,40.12,113663.0,38.289,38.3272,38.1648,38.3272,113663.0
2024-01-22 11:30:00,40.12,40.24,40.06,40.2,67068.0,38.3272,38.4418,38.2699,38.4036,67068.0
2024-01-22 12:00:00,40.21,40.23,40.04,40.2,54716.0,38.4132,38.4323,38.2508,38.4036,54716.0
2024-01-22 12:30:00,40.2,40.2,40.0,40.04,28630.0,38.4036,38.4036,38.2126,38.2508,28630.0
2024-01-22 13:00:00,40.03,40.08,39.86,39.88,39083.0,38.2412,38.289,38.0788,38.0979,39083.0
2024-01-22 13:30:00,39.88,39.93,39.83,39.84,26283.0,38.0979,38.1457,38.0502,38.0597,26283.0
2024-01-22 14:00:00,39.84,39.89,39.72,39.8,54050.0,38.0597,38.1075,37.9451,38.0215,54050.0
2024-01-22 14:30:00,39.79,39.8,39.7,39.76,40609.0,38.012,38.0215,37.926,37.9833,40609.0
2024-01-22 15:00:00,39.76,39.94,39.73,39.94,52373.0,37.9833,38.1553,37.9546,38.1553,52373.0
2024-01-22 15:30:00,39.94,40.02,39.88,39.9,218692.0,38.1553,38.2317,38.0979,38.117,218692.0
2024-01-23 09:30:00,40.05,40.24,39.78,39.87,34648.0,38.2603,38.4418,38.0024,38.0884,34648.0
2024-01-23 10:00:00,39.87,39.93,39.63,39.64,40239.0,38.0884,38.1457,37.8591,37.8687,40239.0
2024-01-23 10:30:00,39.61,39.61,39.46,39.53,47188.0,37.84,37.84,37.6967,37.7636,47188.0
2024-01-23 11:00:00,39.53,39.68,39.45,39.51,89696.0,37.7636,37.9069,37.6871,37.7445,89696.0
2024-01-23 11:30:00,39.52,39.6,39.43,39.52,49503.0,37.754,37.8304,37.668,37.754,49503.0
2024-01-23 12:00:00,39.52,39.55,39.41,39.5,79050.0,37.754,37.7827,37.6489,37.7349,79050.0
2024-01-23 12:30:00,39.5,39.53,39.4,39.48,65770.0,37.7349,37.7636,37.6394,37.7158,65770.0
2024-01-23 13:00:00,39.48,39.55,39.37,39.54,82047.0,37.7158,37.7827,37.6107,37.7731,82047.0
2024-01-23 13:30:00,39.54,39.62,39.47,39.57,60718.0,37.7731,37.8496,37.7063,37.8018,60718.0
2024-01-23 14:00:00,39.57,39.66,39.54,39.61,88186.0,37.8018,37.8878,37.7731,37.84,88186.0
2024-01-23 14:30:00,39.61,39.61,39.51,39.56,85360.0,37.84,37.84,37.7445,37.7922,85360.0
2024-01-23 15:00:00,39.56,39.82,39.56,39.72,84348.0,37.7922,38.0406,37.7922,37.9451,84348.0
2024-01-23 15:30:00,39.72,39.72,39.6,39.61,251053.0,37.9451,37.9451,37.8304,37.84,251053.0
2024-01-24 09:30:00,40.31,40.31,39.81,40.0,70505.0,38.5087,38.5087,38.0311,38.2126,70505.0
2024-01-24 10:00:00,40.0,40.18,39.84,40.08,69685.0,38.2126,38.3845,38.0597,38.289,69685.0
2024-01-24 10:30:00,40.11,40.21,40.01,40.09,39366.0,38.3177,38.4132,38.2221,38.2985,39366.0
2024-01-24 11:00:00,40.12,40.25,40.11,40.2,63790.0,38.3272,38.4514,38.3177,38.4036,63790.0
2024-01-24 11:30:00,40.21,40.26,40.07,40.1,79882.0,38.4132,38.461,38.2794,38.3081,79882.0
2024-01-24 12:00:00,40.1,40.12,39.98,40.04,79340.0,38.3081,38.3272,38.1935,38.2508,79340.0
2024-01-24 12:30:00,40.05,40.1,39.97,40.02,94654.0,38.2603,38.3081,38.1839,38.2317,94654.0
2024-01-24 13:00:00,40.03,40.06,39.9,39.91,132327.0,38.2412,38.2699,38.117,38.1266,132327.0
2024-01-24 13:30:00,39.9,39.91,39.78,39.84,64783.0,38.117,38.1266,38.0024,38.0597,64783.0
2024-01-24 14:00:00,39.84,39.87,39.65,39.66,54680.0,38.0597,38.0884,37.8782,37.8878,54680.0
2024-01-24 14:30:00,39.67,39.86,39.67,39.84,58785.0,37.8973,38.0788,37.8973,38.0597,58785.0
2024-01-24 15:00:00,39.83,39.86,39.64,39.7,85712.0,38.0502,38.0788,37.8687,37.926,85712.0
2024-01-24 15:30:00,39.7,39.82,39.65,39.74,307799.0,37.926,38.0406,37.8782,37.9642,307799.0
2024-01-25 09:30:00,40.2,40.29,39.77,39.99,57532.0,38.4036,38.4896,37.9928,38.203,57532.0
2024-01-25 10:00:00,40.0,40.37,39.99,40.29,76653.0,38.2126,38.566,38.203,38.4896,76653.0
2024-01-25 10:30:00,40.31,40.42,40.18,40.39,73863.0,38.5087,38.6138,38.3845,38.5851,73863.0
2024-01-25 11:00:00,40.38,40.5,40.32,40.37,92397.0,38.5756,38.6902,38.5183,38.566,92397.0
2024-01-25 11:30:00,40.36,40.4,40.15,40.16,158935.0,38.5565,38.5947,38.3559,38.3654,158935.0
2024-01-25 12:00:00,40.17,40.27,40.08,40.22,118325.0,38.375,38.4705,38.289,38.4227,118325.0
2024-01-25 12:30:00,40.22,40.3,40.11,40.28,194496.0,38.4227,38.4992,38.3177,38.4801,194496.0
2024-01-25 13:00:00,40.28,40.44,40.28,40.32,48250.0,38.4801,38.6329,38.4801,38.5183,48250.0
2024-01-25 13:30:00,40.32,40.46,40.29,40.35,58001.0,38.5183,38.652,38.4896,38.5469,58001.0
2024-01-25 14:00:00,40.34,40.73,40.32,40.72,113902.0,38.5374,38.91,38.5183,38.9004,113902.0
2024-01-25 14:30:00,40.72,40.96,40.72,40.96,112791.0,38.9004,39.1297,38.9004,39.1297,112791.0
2024-01-25 15:00:00,40.95,40.96,40.8,40.8,140268.0,39.1201,39.1297,38.9768,38.9768,140268.0
2024-01-25 15:30:00,40.8,41.01,40.76,40.96,471897.0,38.9768,39.1774,38.9386,39.1297,471897.0
2024-01-26 09:30:00,41.0,41.27,40.95,41.05,72479.0,39.1679,39.4258,39.1201,39.2157,72479.0
2024-01-26 10:00:00,40.98,41.02,40.72,40.83,57391.0,39.1488,39.187,38.9004,39.0055,57391.0
2024-01-26 10:30:00,40.83,41.12,40.81,41.09,50045.0,39.0055,39.2825,38.9864,39.2539,50045.0
2024-01-26 11:00:00,41.08,41.1,40.81,40.86,40292.0,39.2443,39.2634,38.9864,39.0341,40292.0
2024-01-26 11:30:00,40.86,40.88,40.74,40.84,33481.0,39.0341,39.0532,38.9195,39.015,33481.0
2024-01-26 12:00:00,40.85,40.86,40.7,40.73,44184.0,39.0246,39.0341,38.8813,38.91,44184.0
2024-01-26 12:30:00,40.73,40.73,40.6,40.64,43995.0,38.91,38.91,38.7858,38.824,43995.0
2024-01-26 13:00:00,40.64,40.67,40.57,40.65,35819.0,38.824,38.8526,38.7571,38.8335,35819.0
2024-01-26 13:30:00,40.66,40.67,40.53,40.59,39541.0,38.8431,38.8526,38.7189,38.7762,39541.0
2024-01-26 14:00:00,40.59,40.69,40.56,40.62,38019.0,38.7762,38.8717,38.7475,38.8049,38019.0
2024-01-26 14:30:00,40.62,40.77,40.58,40.77,44279.0,38.8049,38.9482,38.7667,38.9482,44279.0
2024-01-26 15:00:00,40.77,40.77,40.64,40.67,58101.0,38.9482,38.9482,38.824,38.8526,58101.0
2024-01-26 15:30:00,40.68,40.71,40.57,40.6,261667.0,38.8622,38.8908,38.7571,38.7858,261667.0
2024-01-29 09:30:00,40.35,40.66,40.33,40.65,75063.0,38.5469,38.8431,38.5278,38.8335,75063.0
2024-01-29 10:00:00,40.64,40.87,40.6,40.77,53688.0,38.824,39.0437,38.7858,38.9482,53688.0
2024-01-29 10:30:00,40.76,40.78,40.58,40.73,73393.0,38.9386,38.9577,38.7667,38.91,73393.0
2024-01-29 11:00:00,40.73,40.86,40.68,40.74,84687.0,38.91,39.0341,38.8622,38.9195,84687.0
2024-01-29 11:30:00,40.73,40.84,40.7,40.82,65136.0,38.91,39.015,38.8813,38.9959,65136.0
2024-01-29 12:00:00,40.82,40.83,40.67,40.79,98839.0,38.9959,39.0055,38.8526,38.9673,98839.0
2024-01-29 12:30:00,40.79,40.84,40.73,40.76,39543.0,38.9673,39.015,38.91,38.9386,39543.0
2024-01-29 13:00:00,40.76,40.81,40.68,40.8,23233.0,38.9386,38.9864,38.8622,38.9768,23233.0
2024-01-29 13:30:00,40.8,40.85,40.76,40.82,43537.0,38.9768,39.0246,38.9386,38.9959,43537.0
2024-01-29 14:00:00,40.82,40.92,40.82,40.86,38382.0,38.9959,39.0915,38.9959,39.0341,38382.0
2024-01-29 14:30:00,40.87,40.9,40.83,40.87,40788.0,39.0437,39.0724,39.0055,39.0437,40788.0
2024-01-29 15:00:00,40.87,41.4,40.87,41.28,160279.0,39.0437,39.55,39.0437,39.4354,160279.0
2024-01-29 15:30:00,41.29,41.31,41.01,41.14,328817.0,39.4449,39.464,39.1774,39.3016,328817.0
2024-01-30 09:30:00,41.01,41.2,40.86,41.18,61937.0,39.1774,39.3589,39.0341,39.3398,61937.0
2024-01-30 10:00:00,41.17,41.17,40.95,40.96,53439.0,39.3303,39.3303,39.1201,39.1297,53439.0
2024-01-30 10:30:00,40.96,41.08,40.94,41.03,75580.0,39.1297,39.2443,39.1106,39.1965,75580.0
2024-01-30 11:00:00,41.02,41.07,40.95,41.0,48843.0,39.187,39.2348,39.1201,39.1679,48843.0
2024-01-30 11:30:00,41.0,41.18,40.98,41.14,37943.0,39.1679,39.3398,39.1488,39.3016,37943.0
2024-01-30 12:00:00,41.13,41.24,41.12,41.2,44936.0,39.2921,39.3972,39.2825,39.3589,44936.0
2024-01-30 12:30:00,41.19,41.2,40.96,40.97,62305.0,39.3494,39.3589,39.1297,39.1392,62305.0
2024-01-30 13:00:00,40.97,41.01,40.87,40.94,67142.0,39.1392,39.1774,39.0437,39.1106,67142.0
2024-01-30 13:30:00,40.95,40.95,40.86,40.9,38357.0,39.1201,39.1201,39.0341,39.0724,38357.0
2024-01-30 14:00:00,40.95,40.98,40.89,40.91,35404.0,39.1201,39.1488,39.0628,39.0819,35404.0
2024-01-30 14:30:00,40.9,40.92,40.81,40.87,58387.0,39.0724,39.0915,38.9864,39.0437,58387.0
2024-01-30 15:00:00,40.87,40.88,40.77,40.83,75974.0,39.0437,39.0532,38.9482,39.0055,75974.0
2024-01-30 15:30:00,40.83,40.85,40.75,40.76,163071.0,39.0055,39.0246,38.9291,38.9386,163071.0
2024-01-31 09:30:00,40.45,40.52,40.14,40.29,72134.0,38.6425,38.7093,38.3463,38.4896,72134.0
2024-01-31 10:00:00,40.28,40.55,40.28,40.5,72132.0,38.4801,38.738,38.4801,38.6902,72132.0
2024-01-31 10:30:00,40.51,40.53,40.33,40.44,80696.0,38.6998,38.7189,38.5278,38.6329,80696.0
2024-01-31 11:00:00,40.45,40.64,40.44,40.56,52294.0,38.6425,38.824,38.6329,38.7475,52294.0
2024-01-31 11:30:00,40.56,40.56,40.34,40.45,64135.0,38.7475,38.7475,38.5374,38.6425,64135.0
2024-01-31 12:00:00,40.45,40.65,40.43,40.65,43037.0,38.6425,38.8335,38.6234,38.8335,43037.0
2024-01-31 12:30:00,40.65,40.68,40.52,40.67,49832.0,38.8335,38.8622,38.7093,38.8526,49832.0
2024-01-31 13:00:00,40.66,40.66,40.54,40.59,34450.0,38.8431,38.8431,38.7284,38.7762,34450.0
2024-01-31 13:30:00,40.58,40.71,40.57,40.66,43280.0,38.7667,38.8908,38.7571,38.8431,43280.0
2024-01-31 14:00:00,40.69,40.75,40.34,40.36,99739.0,38.8717,38.9291,38.5374,38.5565,99739.0
2024-01-31 14:30:00,40.35,40.98,40.29,40.52,176724.0,38.5469,39.1488,38.4896,38.7093,176724.0
2024-01-31 15:00:00,40.54,40.54,39.9,40.21,162021.0,38.7284,38.7284,38.117,38.4132,162021.0
2024-01-31 15:30:00,40.2,40.23,39.99,40.0,248431.0,38.4036,38.4323,38.203,38.2126,248431.0
2024-02-01 09:30:00,40.32,40.51,40.23,40.35,63301.0,38.5183,38.6998,38.4323,38.5469,63301.0
2024-02-01 10:00:00,40.28,40.42,40.05,40.2,70985.0,38.4801,38.6138,38.2603,38.4036,70985.0
2024-02-01 10:30:00,40.2,40.2,39.41,39.41,100436.0,38.4036,38.4036,37.6489,37.6489,100436.0
2024-02-01 11:00:00,39.4,39.66,39.25,39.59,198326.0,37.6394,37.8878,37.4961,37.8209,198326.0
2024-02-01 11:30:00,39.59,39.85,39.59,39.84,73936.0,37.8209,38.0693,37.8209,38.0597,73936.0
2024-02-01 12:00:00,39.84,40.11,39.84,40.11,58743.0,38.0597,38.3177,38.0597,38.3177,58743.0
2024-02-01 12:30:00,40.11,40.49,40.09,40.43,42561.0,38.3177,38.6807,38.2985,38.6234,42561.0
2024-02-01 13:00:00,40.43,40.46,40.14,40.22,40776.0,38.6234,38.652,38.3463,38.4227,40776.0
2024-02-01 13:30:00,40.22,40.34,40.18,40.24,58618.0,38.4227,38.5374,38.3845,38.4418,58618.0
2024-02-01 14:00:00,40.25,40.37,40.25,40.35,78047.0,38.4514,38.566,38.4514,38.5469,78047.0
2024-02-01 14:30:00,40.34,40.54,40.28,40.5,39125.0,38.5374,38.7284,38.4801,38.6902,39125.0
2024-02-01 15:00:00,40.51,40.57,40.41,40.53,54084.0,38.6998,38.7571,38.6043,38.7189,54084.0
2024-02-01 15:30:00,40.54,40.6,40.42,40.58,210403.0,38.7284,38.7858,38.6138,38.7667,210403.0
2024-02-02 09:30:00,40.18,40.61,40.08,40.53,86794.0,38.3845,38.7953,38.289,38.7189,86794.0
2024-02-02 10:00:00,40.52,40.68,40.34,40.68,72727.0,38.7093,38.8622,38.5374,38.8622,72727.0
2024-02-02 10:30:00,40.68,40.79,40.38,40.75,87475.0,38.8622,38.9673,38.5756,38.9291,87475.0
2024-02-02 11:00:00,40.74,40.89,40.67,40.87,42778.0,38.9195,39.0628,38.8526,39.0437,42778.0
2024-02-02 11:30:00,40.87,41.05,40.87,40.91,47289.0,39.0437,39.2157,39.0437,39.0819,47289.0
2024-02-02 12:00:00,40.93,41.04,40.75,41.03,78976.0,39.101,39.2061,38.9291,39.1965,78976.0
2024-02-02 12:30:00,41.04,41.11,40.71,40.89,110695.0,39.2061,39.273,38.8908,39.0628,110695.0
2024-02-02 13:00:00,40.9,40.96,40.74,40.85,252496.0,39.0724,39.1297,38.9195,39.0246,252496.0
2024-02-02 13:30:00,40.85,40.89,40.72,40.8,77549.0,39.0246,39.0628,38.9004,38.9768,77549.0
2024-02-02 14:00:00,40.81,41.06,40.81,40.91,65302.0,38.9864,39.2252,38.9864,39.0819,65302.0
2024-02-02 14:30:00,40.91,41.01,40.87,40.98,61248.0,39.0819,39.1774,39.0437,39.1488,61248.0
2024-02-02 15:00:00,40.97,41.15,40.9,41.15,57434.0,39.1392,39.3112,39.0724,39.3112,57434.0
2024-02-02 15:30:00,41.15,41.15,40.92,40.95,200918.0,39.3112,39.3112,39.0915,39.1201,200918.0
2024-02-05 09:30:00,40.48,40.54,40.22,40.41,92875.0,38.6711,38.7284,38.4227,38.6043,92875.0
2024-02-05 10:00:00,40.41,40.44,39.79,39.91,107146.0,38.6043,38.6329,38.012,38.1266,107146.0
2024-02-05 10:30:00,39.91,40.03,39.75,40.03,85532.0,38.1266,38.2412,37.9737,38.2412,85532.0
2024-02-05 11:00:00,40.04,40.38,39.99,40.19,146823.0,38.2508,38.5756,38.203,38.3941,146823.0
2024-02-05 11:30:00,40.19,40.25,40.06,40.1,75655.0,38.3941,38.4514,38.2699,38.3081,75655.0
2024-02-05 12:00:00,40.11,40.29,40.09,40.29,64914.0,38.3177,38.4896,38.2985,38.4896,64914.0
2024-02-05 12:30:00,40.3,40.38,40.23,40.33,78288.0,38.4992,38.5756,38.4323,38.5278,78288.0
2024-02-05 13:00:00,40.33,40.37,40.17,40.18,80440.0,38.5278,38.566,38.375,38.3845,80440.0
2024-02-05 13:30:00,40.18,40.28,40.14,40.18,98285.0,38.3845,38.4801,38.3463,38.3845,98285.0
2024-02-05 14:00:00,40.18,40.3,40.14,40.26,55977.0,38.3845,38.4992,38.3463,38.461,55977.0
2024-02-05 14:30:00,40.26,40.31,40.22,40.25,86650.0,38.461,38.5087,38.4227,38.4514,86650.0
2024-02-05 15:00:00,40.26,40.27,40.04,40.23,148105.0,38.461,38.4705,38.2508,38.4323,148105.0
2024-02-05 15:30:00,40.23,40.47,40.19,40.32,362161.0,38.4323,38.6616,38.3941,38.5183,362161.0
2024-02-06 09:30:00,40.47,41.08,40.47,40.73,148112.0,38.6616,39.2443,38.6616,38.91,148112.0
2024-02-06 10:00:00,40.74,40.75,40.35,40.52,91793.0,38.9195,38.9291,38.5469,38.7093,91793.0
2024-02-06 10:30:00,40.51,40.6,40.42,40.46,58150.0,38.6998,38.7858,38.6138,38.652,58150.0
2024-02-06 11:00:00,40.47,40.78,40.44,40.67,106512.0,38.6616,38.9577,38.6329,38.8526,106512.0
2024-02-06 11:30:00,40.67,40.68,40.41,40.42,80897.0,38.8526,38.8622,38.6043,38.6138,80897.0
2024-02-06 12:00:00,40.42,40.51,40.3,40.42,54933.0,38.6138,38.6998,38.4992,38.6138,54933.0
2024-02-06 12:30:00,40.42,40.48,40.37,40.42,46354.0,38.6138,38.6711,38.566,38.6138,46354.0
2024-02-06 13:00:00,40.43,40.48,40.39,40.45,40694.0,38.6234,38.6711,38.5851,38.6425,40694.0
2024-02-06 13:30:00,40.45,40.57,40.44,40.55,31052.0,38.6425,38.7571,38.6329,38.738,31052.0
2024-02-06 14:00:00,40.55,40.62,40.49,40.52,75342.0,38.738,38.8049,38.6807,38.7093,75342.0
2024-02-06 14:30:00,40.51,40.6,40.41,40.58,55881.0,38.6998,38.7858,38.6043,38.7667,55881.0
2024-02-06 15:00:00,40.58,40.67,40.49,40.54,103947.0,38.7667,38.8526,38.6807,38.7284,103947.0
2024-02-06 15:30:00,40.54,40.77,40.44,40.73,375826.0,38.7284,38.9482,38.6329,38.91,375826.0
2024-02-07 09:30:00,43.01,44.77,42.89,43.88,898767.0,41.0881,42.7694,40.9734,41.9192,898767.0
2024-02-07 10:00:00,43.89,44.77,43.83,44.77,614708.0,41.9287,42.7694,41.8714,42.7694,614708.0
2024-02-07 10:30:00,44.77,44.83,44.08,44.2,393598.0,42.7694,42.8267,42.1103,42.2249,393598.0
2024-02-07 11:00:00,44.19,44.52,44.15,44.5,175287.0,42.2153,42.5306,42.1771,42.5115,175287.0
2024-02-07 11:30:00,44.5,44.64,44.33,44.5,234231.0,42.5115,42.6452,42.3491,42.5115,234231.0
2024-02-07 12:00:00,44.5,44.51,43.96,44.02,255801.0,42.5115,42.521,41.9956,42.0529,255801.0
2024-02-07 12:30:00,44.01,44.13,43.9,44.12,127706.0,42.0434,42.158,41.9383,42.1485,127706.0
2024-02-07 13:00:00,44.13,44.51,44.0,44.51,226954.0,42.158,42.521,42.0338,42.521,226954.0
2024-02-07 13:30:00,44.51,44.54,44.38,44.48,221621.0,42.521,42.5497,42.3968,42.4924,221621.0
2024-02-07 14:00:00,44.49,44.67,44.43,44.48,370192.0,42.5019,42.6739,42.4446,42.4924,370192.0
2024-02-07 14:30:00,44.48,44.51,44.16,44.44,408340.0,42.4924,42.521,42.1867,42.4542,408340.0
2024-02-07 15:00:00,44.45,44.45,44.17,44.4,372039.0,42.4637,42.4637,42.1962,42.416,372039.0
2024-02-07 15:30:00,44.39,44.4,44.18,44.24,715647.0,42.4064,42.416,42.2058,42.2631,715647.0
2024-02-08 09:30:00,44.4,45.62,44.39,45.02,354064.0,42.416,43.5814,42.4064,43.0082,354064.0
2024-02-08 10:00:00,45.02,45.11,44.33,44.45,246586.0,43.0082,43.0942,42.3491,42.4637,246586.0
2024-02-08 10:30:00,44.45,44.58,44.33,44.49,248634.0,42.4637,42.5879,42.3491,42.5019,248634.0
2024-02-08 11:00:00,44.49,44.7,44.22,44.35,212595.0,42.5019,42.7025,42.244,42.3682,212595.0
2024-02-08 11:30:00,44.34,44.61,44.24,44.57,197762.0,42.3586,42.6166,42.2631,42.5784,197762.0
2024-02-08 12:00:00,44.57,44.85,44.52,44.73,494939.0,42.5784,42.8458,42.5306,42.7312,494939.0
2024-02-08 12:30:00,44.71,45.3,44.66,45.28,176439.0,42.7121,43.2757,42.6643,43.2566,176439.0
2024-02-08 13:00:00,45.28,45.55,45.15,45.51,253663.0,43.2566,43.5146,43.1324,43.4764,253663.0
2024-02-08 13:30:00,45.51,45.9,45.42,45.9,358277.0,43.4764,43.8489,43.3904,43.8489,358277.0
2024-02-08 14:00:00,45.92,45.99,45.71,45.93,112358.0,43.868,43.9349,43.6674,43.8776,112358.0
2024-02-08 14:30:00,45.94,45.96,45.75,45.77,84433.0,43.8871,43.9062,43.7056,43.7247,84433.0
2024-02-08 15:00:00,45.77,45.77,45.41,45.49,143603.0,43.7247,43.7247,43.3808,43.4572,143603.0
2024-02-08 15:30:00,45.5,45.64,45.37,45.62,360751.0,43.4668,43.6005,43.3426,43.5814,360751.0
2024-02-09 09:30:00,45.93,46.0,45.34,45.43,103412.0,43.8776,43.9445,43.3139,43.3999,103412.0
2024-02-09 10:00:00,45.44,45.45,45.13,45.18,120994.0,43.4095,43.419,43.1133,43.1611,120994.0
2024-02-09 10:30:00,45.17,45.21,44.8,45.1,177803.0,43.1515,43.1898,42.7981,43.0847,177803.0
2024-02-09 11:00:00,45.08,45.12,44.85,44.91,83486.0,43.0656,43.1038,42.8458,42.9032,83486.0
2024-02-09 11:30:00,44.88,44.94,44.77,44.83,95727.0,42.8745,42.9318,42.7694,42.8267,95727.0
2024-02-09 12:00:00,44.83,44.9,44.78,44.89,49055.0,42.8267,42.8936,42.779,42.8841,49055.0
2024-02-09 12:30:00,44.87,44.88,44.72,44.74,70034.0,42.865,42.8745,42.7217,42.7408,70034.0
2024-02-09 13:00:00,44.74,44.84,44.6,44.81,55947.0,42.7408,42.8363,42.607,42.8076,55947.0
2024-02-09 13:30:00,44.82,44.85,44.67,44.82,54790.0,42.8172,42.8458,42.6739,42.8172,54790.0
2024-02-09 14:00:00,44.81,44.89,44.77,44.82,80310.0,42.8076,42.8841,42.7694,42.8172,80310.0
2024-02-09 14:30:00,44.8,44.87,44.71,44.73,67285.0,42.7981,42.865,42.7121,42.7312,67285.0
2024-02-09 15:00:00,44.73,44.86,44.63,44.76,91033.0,42.7312,42.8554,42.6357,42.7599,91033.0
2024-02-09 15:30:00,44.75,44.83,44.68,44.8,250768.0,42.7503,42.8267,42.6834,42.7981,250768.0
2024-02-12 09:30:00,44.63,44.77,44.3,44.59,101850.0,42.6357,42.7694,42.3204,42.5975,101850.0
2024-02-12 10:00:00,44.6,44.84,44.41,44.77,87751.0,42.607,42.8363,42.4255,42.7694,87751.0
2024-02-12 10:30:00,44.8,45.02,44.8,44.95,105256.0,42.7981,43.0082,42.7981,42.9414,105256.0
2024-02-12 11:00:00,44.96,45.18,44.89,45.12,200976.0,42.9509,43.1611,42.8841,43.1038,200976.0
2024-02-12 11:30:00,45.15,45.35,44.97,45.35,185332.0,43.1324,43.3235,42.9605,43.3235,185332.0
2024-02-12 12:00:00,45.35,45.48,45.32,45.41,89070.0,43.3235,43.4477,43.2948,43.3808,89070.0
2024-02-12 12:30:00,45.4,45.66,45.38,45.66,60918.0,43.3713,43.6197,43.3522,43.6197,60918.0
2024-02-12 13:00:00,45.65,45.65,45.45,45.48,96350.0,43.6101,43.6101,43.419,43.4477,96350.0
2024-02-12 13:30:00,45.48,45.6,45.44,45.58,69531.0,43.4477,43.5623,43.4095,43.5432,69531.0
2024-02-12 14:00:00,45.58,45.6,45.25,45.33,100192.0,43.5432,43.5623,43.228,43.3044,100192.0
2024-02-12 14:30:00,45.32,45.43,45.26,45.33,103042.0,43.2948,43.3999,43.2375,43.3044,103042.0
2024-02-12 15:00:00,45.34,45.44,45.27,45.35,148619.0,43.3139,43.4095,43.2471,43.3235,148619.0
2024-02-12 15:30:00,45.35,45.42,45.23,45.31,440364.0,43.3235,43.3904,43.2089,43.2853,440364.0
2024-02-13 09:30:00,44.17,44.25,43.15,43.44,313131.0,42.1962,42.2727,41.2218,41.4989,313131.0
2024-02-13 10:00:00,43.45,43.58,43.07,43.36,368087.0,41.5084,41.6326,41.1454,41.4224,368087.0
2024-02-13 10:30:00,43.36,43.83,43.26,43.77,227681.0,41.4224,41.8714,41.3269,41.8141,227681.0
2024-02-13 11:00:00,43.77,44.13,43.65,44.1,249579.0,41.8141,42.158,41.6995,42.1294,249579.0
2024-02-13 11:30:00,44.11,44.26,43.98,44.09,89817.0,42.1389,42.2822,42.0147,42.1198,89817.0
2024-02-13 12:00:00,44.08,44.1,43.75,43.77,66187.0,42.1103,42.1294,41.795,41.8141,66187.0
2024-02-13 12:30:00,43.77,43.91,43.56,43.6,90482.0,41.8141,41.9479,41.6135,41.6517,90482.0
2024-02-13 13:00:00,43.59,43.59,43.31,43.38,113446.0,41.6421,41.6421,41.3747,41.4415,113446.0
2024-02-13 13:30:00,43.37,43.47,43.26,43.35,85071.0,41.432,41.5275,41.3269,41.4129,85071.0
2024-02-13 14:00:00,43.34,43.39,43.18,43.27,83343.0,41.4033,41.4511,41.2505,41.3364,83343.0
2024-02-13 14:30:00,43.26,43.44,43.12,43.23,137565.0,41.3269,41.4989,41.1932,41.2982,137565.0
2024-02-13 15:00:00,43.23,43.29,43.05,43.19,119738.0,41.2982,41.3556,41.1263,41.26,119738.0
2024-02-13 15:30:00,43.18,43.44,43.12,43.4,371932.0,41.2505,41.4989,41.1932,41.4606,371932.0
2024-02-14 09:30:00,43.93,44.07,43.7,43.91,151249.0,41.967,42.1007,41.7472,41.9479,151249.0
2024-02-14 10:00:00,43.92,44.19,43.8,44.1,105584.0,41.9574,42.2153,41.8428,42.1294,105584.0
2024-02-14 10:30:00,44.1,44.12,43.66,43.66,111013.0,42.1294,42.1485,41.709,41.709,111013.0
2024-02-14 11:00:00,43.66,43.68,43.44,43.67,126523.0,41.709,41.7281,41.4989,41.7186,126523.0
2024-02-14 11:30:00,43.67,43.79,43.59,43.59,81412.0,41.7186,41.8332,41.6421,41.6421,81412.0
2024-02-14 12:00:00,43.59,43.85,43.53,43.84,73101.0,41.6421,41.8905,41.5848,41.881,73101.0
2024-02-14 12:30:00,43.85,43.85,43.7,43.81,69574.0,41.8905,41.8905,41.7472,41.8523,69574.0
2024-02-14 13:00:00,43.81,43.9,43.76,43.9,97935.0,41.8523,41.9383,41.8046,41.9383,97935.0
2024-02-14 13:30:00,43.9,44.07,43.87,44.03,106109.0,41.9383,42.1007,41.9096,42.0625,106109.0
2024-02-14 14:00:00,44.03,44.12,43.93,44.07,80358.0,42.0625,42.1485,41.967,42.1007,80358.0
2024-02-14 14:30:00,44.08,44.17,44.05,44.15,96943.0,42.1103,42.1962,42.0816,42.1771,96943.0
2024-02-14 15:00:00,44.15,44.21,44.09,44.16,114496.0,42.1771,42.2344,42.1198,42.1867,114496.0
2024-02-14 15:30:00,44.16,44.18,43.96,44.05,306288.0,42.1867,42.2058,41.9956,42.0816,306288.0
2024-02-15 09:30:00,44.47,44.57,44.15,44.24,102750.0,42.4828,42.5784,42.1771,42.2631,102750.0
2024-02-15 10:00:00,44.26,44.32,43.89,43.91,94732.0,42.2822,42.3395,41.9287,41.9479,94732.0
2024-02-15 10:30:00,43.9,44.03,43.74,43.94,205213.0,41.9383,42.0625,41.7854,41.9765,205213.0
2024-02-15 11:00:00,43.94,44.1,43.8,44.07,67907.0,41.9765,42.1294,41.8428,42.1007,67907.0
2024-02-15 11:30:00,44.06,44.14,44.03,44.11,63503.0,42.0911,42.1676,42.0625,42.1389,63503.0
2024-02-15 12:00:00,44.11,44.35,44.08,44.34,82340.0,42.1389,42.3682,42.1103,42.3586,82340.0
2024-02-15 12:30:00,44.34,44.59,44.27,44.56,278227.0,42.3586,42.5975,42.2918,42.5688,278227.0
2024-02-15 13:00:00,44.55,44.69,44.37,44.68,124561.0,42.5593,42.693,42.3873,42.6834,124561.0
2024-02-15 13:30:00,44.68,44.81,44.62,44.8,115468.0,42.6834,42.8076,42.6261,42.7981,115468.0
2024-02-15 14:00:00,44.82,44.9,44.74,44.84,101984.0,42.8172,42.8936,42.7408,42.8363,101984.0
2024-02-15 14:30:00,44.84,44.86,44.67,44.7,66579.0,42.8363,42.8554,42.6739,42.7025,66579.0
2024-02-15 15:00:00,44.7,44.88,44.69,44.84,140642.0,42.7025,42.8745,42.693,42.8363,140642.0
2024-02-15 15:30:00,44.84,44.88,44.75,44.88,384778.0,42.8363,42.8745,42.7503,42.8745,384778.0
2024-02-16 09:30:00,44.62,44.92,44.42,44.85,230603.0,42.6261,42.9127,42.4351,42.8458,230603.0
2024-02-16 10:00:00,44.83,45.06,44.77,44.84,149936.0,42.8267,43.0465,42.7694,42.8363,149936.0
2024-02-16 10:30:00,44.84,45.06,44.72,44.93,67543.0,42.8363,43.0465,42.7217,42.9223,67543.0
2024-02-16 11:00:00,44.93,44.94,44.83,44.94,145191.0,42.9223,42.9318,42.8267,42.9318,145191.0
2024-02-16 11:30:00,44.94,45.1,44.86,45.03,136180.0,42.9318,43.0847,42.8554,43.0178,136180.0
2024-02-16 12:00:00,45.03,45.06,44.91,44.98,235809.0,43.0178,43.0465,42.9032,42.97,235809.0
2024-02-16 12:30:00,44.98,45.02,44.8,44.9,108641.0,42.97,43.0082,42.7981,42.8936,108641.0
2024-02-16 13:00:00,44.91,45.0,44.77,44.98,101753.0,42.9032,42.9891,42.7694,42.97,101753.0
2024-02-16 13:30:00,44.98,44.99,44.82,44.88,79431.0,42.97,42.9796,42.8172,42.8745,79431.0
2024-02-16 14:00:00,44.89,45.02,44.86,45.02,67940.0,42.8841,43.0082,42.8554,43.0082,67940.0
2024-02-16 14:30:00,45.04,45.04,44.67,44.95,133092.0,43.0274,43.0274,42.6739,42.9414,133092.0
2024-02-16 15:00:00,44.94,44.96,44.82,44.87,95435.0,42.9318,42.9509,42.8172,42.865,95435.0
2024-02-16 15:30:00,44.88,44.91,44.51,44.58,436128.0,42.8745,42.9032,42.521,42.5879,436128.0
2024-02-20 09:30:00,44.2,44.2,43.77,44.06,114846.0,42.2249,42.2249,41.8141,42.0911,114846.0
2024-02-20 10:00:00,44.04,44.06,43.75,43.81,74333.0,42.072,42.0911,41.795,41.8523,74333.0
2024-02-20 10:30:00,43.82,44.03,43.76,44.0,63742.0,41.8619,42.0625,41.8046,42.0338,63742.0
2024-02-20 11:00:00,44.0,44.08,43.95,44.04,62624.0,42.0338,42.1103,41.9861,42.072,62624.0
2024-02-20 11:30:00,44.04,44.05,43.91,43.93,80806.0,42.072,42.0816,41.9479,41.967,80806.0
2024-02-20 12:00:00,43.91,43.99,43.78,43.89,154204.0,41.9479,42.0243,41.8237,41.9287,154204.0
2024-02-20 12:30:00,43.88,44.05,43.85,44.0,136662.0,41.9192,42.0816,41.8905,42.0338,136662.0
2024-02-20 13:00:00,44.01,44.01,43.87,43.91,91464.0,42.0434,42.0434,41.9096,41.9479,91464.0
2024-02-20 13:30:00,43.91,44.05,43.83,44.04,78875.0,41.9479,42.0816,41.8714,42.072,78875.0
2024-02-20 14:00:00,44.05,44.21,44.01,44.2,122630.0,42.0816,42.2344,42.0434,42.2249,122630.0
2024-02-20 14:30:00,44.21,44.51,44.2,44.42,159610.0,42.2344,42.521,42.2249,42.4351,159610.0
2024-02-20 15:00:00,44.41,44.54,44.36,44.42,122924.0,42.4255,42.5497,42.3777,42.4351,122924.0
2024-02-20 15:30:00,44.43,44.44,44.09,44.28,275628.0,42.4446,42.4542,42.1198,42.3013,275628.0
2024-02-21 09:30:00,43.98,44.47,43.75,44.44,163783.0,42.0147,42.4828,41.795,42.4542,163783.0
2024-02-21 10:00:00,44.43,44.66,44.36,44.51,216723.0,42.4446,42.6643,42.3777,42.521,216723.0
2024-02-21 10:30:00,44.51,44.55,44.36,44.46,183696.0,42.521,42.5593,42.3777,42.4733,183696.0
2024-02-21 11:00:00,44.47,44.61,44.41,44.58,149733.0,42.4828,42.6166,42.4255,42.5879,149733.0
2024-02-21 11:30:00,44.58,44.74,44.52,44.7,133815.0,42.5879,42.7408,42.5306,42.7025,133815.0
2024-02-21 12:00:00,44.7,44.74,44.64,44.74,111731.0,42.7025,42.7408,42.6452,42.7408,111731.0
2024-02-21 12:30:00,44.74,44.85,44.72,44.82,111133.0,42.7408,42.8458,42.7217,42.8172,111133.0
2024-02-21 13:00:00,44.81,44.98,44.67,44.85,136610.0,42.8076,42.97,42.6739,42.8458,136610.0
2024-02-21 13:30:00,44.86,44.94,44.81,44.89,100557.0,42.8554,42.9318,42.8076,42.8841,100557.0
2024-02-21 14:00:00,44.88,44.92,44.67,44.77,123391.0,42.8745,42.9127,42.6739,42.7694,123391.0
2024-02-21 14:30:00,44.76,44.8,44.61,44.74,271860.0,42.7599,42.7981,42.6166,42.7408,271860.0
2024-02-21 15:00:00,44.73,44.73,44.44,44.53,130259.0,42.7312,42.7312,42.4542,42.5401,130259.0
2024-02-21 15:30:00,44.54,44.68,44.51,44.6,335355.0,42.5497,42.6834,42.521,42.607,335355.0
2024-02-22 09:30:00,44.59,45.39,44.56,45.17,125673.0,42.9289,43.699,42.9,43.4872,125673.0
2024-02-22 10:00:00,45.19,45.21,44.89,45.08,104216.0,43.5065,43.5258,43.2177,43.4006,104216.0
2024-02-22 10:30:00,45.07,45.21,44.94,44.99,79234.0,43.391,43.5258,43.2658,43.3139,79234.0
2024-02-22 11:00:00,45.01,45.11,44.92,45.0,90311.0,43.3332,43.4295,43.2466,43.3236,90311.0
2024-02-22 11:30:00,45.01,45.03,44.79,44.8,36202.0,43.3332,43.3525,43.1214,43.131,36202.0
2024-02-22 12:00:00,44.79,44.82,44.65,44.72,59804.0,43.1214,43.1503,42.9866,43.054,59804.0
2024-02-22 12:30:00,44.72,44.74,44.6,44.62,37925.0,43.054,43.0733,42.9385,42.9577,37925.0
2024-02-22 13:00:00,44.62,44.9,44.59,44.78,111653.0,42.9577,43.2273,42.9289,43.1118,111653.0
2024-02-22 13:30:00,44.78,44.91,44.76,44.9,51625.0,43.1118,43.2369,43.0925,43.2273,51625.0
2024-02-22 14:00:00,44.91,44.97,44.88,44.97,75425.0,43.2369,43.2947,43.208,43.2947,75425.0
2024-02-22 14:30:00,44.97,44.97,44.7,44.72,54821.0,43.2947,43.2947,43.0348,43.054,54821.0
2024-02-22 15:00:00,44.72,44.96,44.69,44.84,81509.0,43.054,43.2851,43.0251,43.1695,81509.0
2024-02-22 15:30:00,44.84,45.03,44.79,44.98,356271.0,43.1695,43.3525,43.1214,43.3043,356271.0
2024-02-23 09:30:00,45.09,45.29,44.91,44.98,106782.0,43.4102,43.6028,43.2369,43.3043,106782.0
2024-02-23 10:00:00,44.97,45.09,44.87,44.94,76478.0,43.2947,43.4102,43.1984,43.2658,76478.0
2024-02-23 10:30:00,44.94,45.03,44.91,45.0,56594.0,43.2658,43.3525,43.2369,43.3236,56594.0
2024-02-23 11:00:00,45.0,45.02,44.78,44.84,154221.0,43.3236,43.3428,43.1118,43.1695,154221.0
2024-02-23 11:30:00,44.85,44.94,44.75,44.94,106408.0,43.1792,43.2658,43.0829,43.2658,106408.0
2024-02-23 12:00:00,44.94,45.03,44.86,44.89,43237.0,43.2658,43.3525,43.1888,43.2177,43237.0
2024-02-23 12:30:00,44.86,44.89,44.76,44.8,46508.0,43.1888,43.2177,43.0925,43.131,46508.0
2024-02-23 13:00:00,44.81,44.83,44.76,44.79,84182.0,43.1407,43.1599,43.0925,43.1214,84182.0
2024-02-23 13:30:00,44.78,44.8,44.63,44.67,108834.0,43.1118,43.131,42.9674,43.0059,108834.0
2024-02-23 14:00:00,44.67,44.75,44.62,44.75,75290.0,43.0059,43.0829,42.9577,43.0829,75290.0
2024-02-23 14:30:00,44.74,44.78,44.65,44.77,128983.0,43.0733,43.1118,42.9866,43.1021,128983.0
2024-02-23 15:00:00,44.76,44.79,44.7,44.73,67176.0,43.0925,43.1214,43.0348,43.0636,67176.0
2024-02-23 15:30:00,44.73,44.75,44.64,44.64,264343.0,43.0636,43.0829,42.977,42.977,264343.0
2024-02-26 09:30:00,44.75,44.75,44.23,44.73,287884.0,43.0829,43.0829,42.5823,43.0636,287884.0
2024-02-26 10:00:00,44.74,44.75,44.35,44.37,61664.0,43.0733,43.0829,42.6978,42.717,61664.0
2024-02-26 10:30:00,44.38,44.54,44.27,44.35,63882.0,42.7267,42.8807,42.6208,42.6978,63882.0
2024-02-26 11:00:00,44.37,44.53,44.33,44.39,50379.0,42.717,42.8711,42.6785,42.7363,50379.0
2024-02-26 11:30:00,44.39,44.42,44.27,44.28,65694.0,42.7363,42.7652,42.6208,42.6304,65694.0
2024-02-26 12:00:00,44.28,44.35,44.23,44.3,173665.0,42.6304,42.6978,42.5823,42.6497,173665.0
2024-02-26 12:30:00,44.3,44.31,44.17,44.2,70304.0,42.6497,42.6593,42.5245,42.5534,70304.0
2024-02-26 13:00:00,44.2,44.28,44.08,44.09,79589.0,42.5534,42.6304,42.4379,42.4475,79589.0
2024-02-26 13:30:00,44.09,44.1,43.99,44.02,112954.0,42.4475,42.4571,42.3512,42.3801,112954.0
2024-02-26 14:00:00,44.02,44.05,43.93,44.05,137240.0,42.3801,42.409,42.2934,42.409,137240.0
2024-02-26 14:30:00,44.05,44.18,43.96,44.08,96872.0,42.409,42.5341,42.3223,42.4379,96872.0
2024-02-26 15:00:00,44.08,44.17,44.04,44.09,107632.0,42.4379,42.5245,42.3993,42.4475,107632.0
2024-02-26 15:30:00,44.09,44.11,43.9,43.91,415415.0,42.4475,42.4667,42.2646,42.2742,415415.0
2024-02-27 09:30:00,44.21,44.34,43.92,44.22,159151.0,42.563,42.6882,42.2838,42.5726,159151.0
2024-02-27 10:00:00,44.23,44.47,44.19,44.46,59907.0,42.5823,42.8133,42.5438,42.8037,59907.0
2024-02-27 10:30:00,44.47,44.62,44.38,44.59,59898.0,42.8133,42.9577,42.7267,42.9289,59898.0
2024-02-27 11:00:00,44.6,44.67,44.49,44.55,59176.0,42.9385,43.0059,42.8326,42.8903,59176.0
2024-02-27 11:30:00,44.54,44.61,44.48,44.57,91976.0,42.8807,42.9481,42.8229,42.9096,91976.0
2024-02-27 12:00:00,44.58,44.61,44.49,44.53,49444.0,42.9192,42.9481,42.8326,42.8711,49444.0
2024-02-27 12:30:00,44.54,44.56,44.47,44.49,54602.0,42.8807,42.9,42.8133,42.8326,54602.0
2024-02-27 13:00:00,44.48,44.61,44.44,44.54,58124.0,42.8229,42.9481,42.7844,42.8807,58124.0
2024-02-27 13:30:00,44.55,44.65,44.51,44.63,63733.0,42.8903,42.9866,42.8518,42.9674,63733.0
2024-02-27 14:00:00,44.64,44.72,44.6,44.64,89500.0,42.977,43.054,42.9385,42.977,89500.0
2024-02-27 14:30:00,44.64,44.75,44.63,44.71,111561.0,42.977,43.0829,42.9674,43.0444,111561.0
2024-02-27 15:00:00,44.71,44.88,44.63,44.87,101822.0,43.0444,43.208,42.9674,43.1984,101822.0
2024-02-27 15:30:00,44.87,44.89,44.72,44.82,398285.0,43.1984,43.2177,43.054,43.1503,398285.0
2024-02-28 09:30:00,44.49,44.88,44.43,44.85,102874.0,42.8326,43.208,42.7748,43.1792,102874.0
2024-02-28 10:00:00,44.86,44.98,44.71,44.97,123715.0,43.1888,43.3043,43.0444,43.2947,123715.0
2024-02-28 10:30:00,44.97,45.16,44.93,44.99,77966.0,43.2947,43.4776,43.2562,43.3139,77966.0
2024-02-28 11:00:00,44.98,45.18,44.93,45.18,53103.0,43.3043,43.4969,43.2562,43.4969,53103.0
2024-02-28 11:30:00,45.18,45.21,45.04,45.09,128380.0,43.4969,43.5258,43.3621,43.4102,128380.0
2024-02-28 12:00:00,45.09,45.11,45.03,45.05,89135.0,43.4102,43.4295,43.3525,43.3717,89135.0
2024-02-28 12:30:00,45.05,45.06,44.93,45.04,55053.0,43.3717,43.3813,43.2562,43.3621,55053.0
2024-02-28 13:00:00,45.03,45.15,44.95,45.14,88136.0,43.3525,43.468,43.2754,43.4584,88136.0
2024-02-28 13:30:00,45.15,45.18,45.03,45.09,72150.0,43.468,43.4969,43.3525,43.4102,72150.0
2024-02-28 14:00:00,45.1,45.19,45.04,45.07,103133.0,43.4199,43.5065,43.3621,43.391,103133.0
2024-02-28 14:30:00,45.07,45.07,44.96,45.0,64032.0,43.391,43.391,43.2851,43.3236,64032.0
2024-02-28 15:00:00,45.01,45.14,45.0,45.14,117672.0,43.3332,43.4584,43.3236,43.4584,117672.0
2024-02-28 15:30:00,45.13,45.15,45.01,45.02,259277.0,43.4487,43.468,43.3332,43.3428,259277.0
2024-02-29 09:30:00,45.32,46.36,45.3,46.34,305271.0,43.6317,44.6329,43.6124,44.6137,305271.0
2024-02-29 10:00:00,46.36,46.51,46.0,46.14,171280.0,44.6329,44.7773,44.2863,44.4211,171280.0
2024-02-29 10:30:00,46.15,46.37,46.1,46.2,277225.0,44.4307,44.6425,44.3826,44.4789,277225.0
2024-02-29 11:00:00,46.2,46.2,45.99,46.0,145131.0,44.4789,44.4789,44.2767,44.2863,145131.0
2024-02-29 11:30:00,46.0,46.01,45.63,45.76,233403.0,44.2863,44.296,43.9301,44.0553,233403.0
2024-02-29 12:00:00,45.76,45.9,45.65,45.66,109948.0,44.0553,44.19,43.9494,43.959,109948.0
2024-02-29 12:30:00,45.65,45.72,45.59,45.68,56174.0,43.9494,44.0168,43.8916,43.9782,56174.0
2024-02-29 13:00:00,45.69,45.78,45.68,45.73,39101.0,43.9879,44.0745,43.9782,44.0264,39101.0
2024-02-29 13:30:00,45.72,45.84,45.72,45.83,71959.0,44.0168,44.1323,44.0168,44.1227,71959.0
2024-02-29 14:00:00,45.84,45.97,45.84,45.87,63666.0,44.1323,44.2574,44.1323,44.1612,63666.0
2024-02-29 14:30:00,45.87,45.9,45.74,45.77,79786.0,44.1612,44.19,44.036,44.0649,79786.0
2024-02-29 15:00:00,45.77,45.88,45.75,45.83,93139.0,44.0649,44.1708,44.0456,44.1227,93139.0
2024-02-29 15:30:00,45.83,46.01,45.83,45.83,309256.0,44.1227,44.296,44.1227,44.1227,309256.0
2024-03-01 09:30:00,46.0,46.17,45.34,45.44,82181.0,44.2863,44.45,43.6509,43.7472,82181.0
2024-03-01 10:00:00,45.45,45.61,45.3,45.47,107244.0,43.7568,43.9109,43.6124,43.7761,107244.0
2024-03-01 10:30:00,45.48,45.58,45.18,45.35,99204.0,43.7857,43.882,43.4969,43.6605,99204.0
2024-03-01 11:00:00,45.35,45.61,45.31,45.48,74883.0,43.6605,43.9109,43.622,43.7857,74883.0
2024-03-01 11:30:00,45.47,45.47,45.33,45.35,137364.0,43.7761,43.7761,43.6413,43.6605,137364.0
2024-03-01 12:00:00,45.35,45.41,45.23,45.39,83815.0,43.6605,43.7183,43.545,43.699,83815.0
2024-03-01 12:30:00,45.39,45.45,45.32,45.35,72970.0,43.699,43.7568,43.6317,43.6605,72970.0
2024-03-01 13:00:00,45.36,45.45,45.22,45.4,100092.0,43.6702,43.7568,43.5354,43.7087,100092.0
2024-03-01 13:30:00,45.4,45.76,45.4,45.76,102700.0,43.7087,44.0553,43.7087,44.0553,102700.0
2024-03-01 14:00:00,45.76,45.86,45.64,45.75,106518.0,44.0553,44.1515,43.9397,44.0456,106518.0
2024-03-01 14:30:00,45.75,45.76,45.59,45.65,69834.0,44.0456,44.0553,43.8916,43.9494,69834.0
2024-03-01 15:00:00,45.64,45.69,45.58,45.66,85298.0,43.9397,43.9879,43.882,43.959,85298.0
2024-03-01 15:30:00,45.67,45.71,45.56,45.63,255467.0,43.9686,44.0071,43.8627,43.9301,255467.0
2024-03-04 09:30:00,45.71,45.95,45.39,45.83,216425.0,44.0071,44.2382,43.699,44.1227,216425.0
2024-03-04 10:00:00,45.84,46.03,45.6,46.03,312812.0,44.1323,44.3152,43.9012,44.3152,312812.0
2024-03-04 10:30:00,46.01,46.05,45.75,45.87,170222.0,44.296,44.3345,44.0456,44.1612,170222.0
2024-03-04 11:00:00,45.87,46.0,45.84,45.95,140927.0,44.1612,44.2863,44.1323,44.2382,140927.0
2024-03-04 11:30:00,45.95,46.08,45.92,46.05,119932.0,44.2382,44.3633,44.2093,44.3345,119932.0
2024-03-04 12:00:00,46.05,46.29,46.02,46.26,137978.0,44.3345,44.5655,44.3056,44.5366,137978.0
2024-03-04 12:30:00,46.26,46.26,46.09,46.14,90232.0,44.5366,44.5366,44.373,44.4211,90232.0
2024-03-04 13:00:00,46.14,46.24,46.12,46.23,96073.0,44.4211,44.5174,44.4019,44.5078,96073.0
2024-03-04 13:30:00,46.24,46.35,46.24,46.29,73153.0,44.5174,44.6233,44.5174,44.5655,73153.0
2024-03-04 14:00:00,46.29,46.33,46.14,46.21,72166.0,44.5655,44.604,44.4211,44.4885,72166.0
2024-03-04 14:30:00,46.21,46.34,46.18,46.27,87014.0,44.4885,44.6137,44.4596,44.5463,87014.0
2024-03-04 15:00:00,46.24,46.27,46.11,46.16,143872.0,44.5174,44.5463,44.3922,44.4404,143872.0
2024-03-04 15:30:00,46.15,46.16,45.84,45.97,428901.0,44.4307,44.4404,44.1323,44.2574,428901.0
2024-03-05 09:30:00,45.47,46.11,45.4,46.1,207239.0,43.7761,44.3922,43.7087,44.3826,207239.0
2024-03-05 10:00:00,46.11,46.43,45.89,45.99,175773.0,44.3922,44.7003,44.1804,44.2767,175773.0
2024-03-05 10:30:00,45.99,46.15,45.9,46.15,100513.0,44.2767,44.4307,44.19,44.4307,100513.0
2024-03-05 11:00:00,46.16,46.42,46.15,46.4,94160.0,44.4404,44.6907,44.4307,44.6714,94160.0
2024-03-05 11:30:00,46.41,46.46,46.16,46.25,143356.0,44.681,44.7292,44.4404,44.527,143356.0
2024-03-05 12:00:00,46.25,46.32,46.18,46.31,130207.0,44.527,44.5944,44.4596,44.5848,130207.0
2024-03-05 12:30:00,46.34,46.41,46.16,46.37,77298.0,44.6137,44.681,44.4404,44.6425,77298.0
2024-03-05 13:00:00,46.37,46.46,46.32,46.41,69995.0,44.6425,44.7292,44.5944,44.681,69995.0
2024-03-05 13:30:00,46.4,46.49,46.29,46.32,68256.0,44.6714,44.7581,44.5655,44.5944,68256.0
2024-03-05 14:00:00,46.32,46.51,46.31,46.51,96678.0,44.5944,44.7773,44.5848,44.7773,96678.0
2024-03-05 14:30:00,46.5,46.5,46.1,46.15,116942.0,44.7677,44.7677,44.3826,44.4307,116942.0
2024-03-05 15:00:00,46.15,46.27,46.04,46.09,145981.0,44.4307,44.5463,44.3248,44.373,145981.0
2024-03-05 15:30:00,46.09,46.17,45.99,46.08,442370.0,44.373,44.45,44.2767,44.3633,442370.0
2024-03-06 09:30:00,46.58,46.82,46.39,46.54,113085.0,44.8447,45.0758,44.6618,44.8062,113085.0
2024-03-06 10:00:00,46.54,46.71,46.34,46.42,180471.0,44.8062,44.9699,44.6137,44.6907,180471.0
2024-03-06 10:30:00,46.41,46.75,46.32,46.71,118105.0,44.681,45.0084,44.5944,44.9699,118105.0
2024-03-06 11:00:00,46.71,46.81,46.52,46.61,61043.0,44.9699,45.0661,44.787,44.8736,61043.0
2024-03-06 11:30:00,46.61,46.68,46.44,46.44,63921.0,44.8736,44.941,44.7099,44.7099,63921.0
2024-03-06 12:00:00,46.43,46.45,46.32,46.36,57148.0,44.7003,44.7196,44.5944,44.6329,57148.0
2024-03-06 12:30:00,46.34,46.41,46.28,46.32,107311.0,44.6137,44.681,44.5559,44.5944,107311.0
2024-03-06 13:00:00,46.32,46.33,46.18,46.27,79153.0,44.5944,44.604,44.4596,44.5463,79153.0
2024-03-06 13:30:00,46.27,46.31,45.97,46.28,154214.0,44.5463,44.5848,44.2574,44.5559,154214.0
2024-03-06 14:00:00,46.27,46.45,46.15,46.45,206667.0,44.5463,44.7196,44.4307,44.7196,206667.0
2024-03-06 14:30:00,46.46,46.59,46.4,46.5,124122.0,44.7292,44.8543,44.6714,44.7677,124122.0
2024-03-06 15:00:00,46.49,46.69,46.4,46.69,133488.0,44.7581,44.9506,44.6714,44.9506,133488.0
2024-03-06 15:30:00,46.69,46.78,46.39,46.67,409497.0,44.9506,45.0373,44.6618,44.9314,409497.0
2024-03-07 09:30:00,47.0,47.7,46.91,47.4,186118.0,45.2491,45.923,45.1624,45.6342,186118.0
2024-03-07 10:00:00,47.41,47.86,47.4,47.85,250343.0,45.6438,46.077,45.6342,46.0674,250343.0
2024-03-07 10:30:00,47.86,47.88,47.5,47.72,171664.0,46.077,46.0963,45.7304,45.9422,171664.0
2024-03-07 11:00:00,47.73,47.79,47.63,47.69,177812.0,45.9519,46.0096,45.8556,45.9134,177812.0
2024-03-07 11:30:00,47.68,47.71,47.48,47.56,94249.0,45.9037,45.9326,45.7112,45.7882,94249.0
2024-03-07 12:00:00,47.55,47.67,47.5,47.59,89009.0,45.7786,45.8941,45.7304,45.8171,89009.0
2024-03-07 12:30:00,47.59,47.69,47.53,47.68,88487.0,45.8171,45.9134,45.7593,45.9037,88487.0
2024-03-07 13:00:00,47.69,47.72,47.63,47.7,83098.0,45.9134,45.9422,45.8556,45.923,83098.0
2024-03-07 13:30:00,47.7,47.82,47.66,47.78,61616.0,45.923,46.0385,45.8845,46.0,61616.0
2024-03-07 14:00:00,47.78,47.81,47.67,47.75,64259.0,46.0,46.0289,45.8941,45.9711,64259.0
2024-03-07 14:30:00,47.75,47.85,47.65,47.78,107901.0,45.9711,46.0674,45.8749,46.0,107901.0
2024-03-07 15:00:00,47.77,47.78,47.69,47.73,116299.0,45.9904,46.0,45.9134,45.9519,116299.0
2024-03-07 15:30:00,47.73,47.83,47.61,47.61,365650.0,45.9519,46.0481,45.8363,45.8363,365650.0
2024-03-08 09:30:00,47.85,48.17,47.63,48.04,108211.0,46.0674,46.3755,45.8556,46.2503,108211.0
2024-03-08 10:00:00,48.11,48.4,48.02,48.35,282073.0,46.3177,46.5969,46.2311,46.5488,282073.0
2024-03-08 10:30:00,48.36,48.52,48.19,48.43,112750.0,46.5584,46.7124,46.3947,46.6258,112750.0
2024-03-08 11:00:00,48.43,48.46,48.1,48.12,152782.0,46.6258,46.6547,46.3081,46.3273,152782.0
2024-03-08 11:30:00,48.12,48.14,47.63,47.63,133744.0,46.3273,46.3466,45.8556,45.8556,133744.0
2024-03-08 12:00:00,47.62,47.78,47.46,47.47,80083.0,45.846,46.0,45.6919,45.7016,80083.0
2024-03-08 12:30:00,47.47,47.7,47.45,47.48,52609.0,45.7016,45.923,45.6823,45.7112,52609.0
2024-03-08 13:00:00,47.46,47.58,47.4,47.49,59233.0,45.6919,45.8075,45.6342,45.7208,59233.0
2024-03-08 13:30:00,47.47,47.5,47.3,47.42,56510.0,45.7016,45.7304,45.5379,45.6534,56510.0
2024-03-08 14:00:00,47.41,47.69,47.41,47.6,49261.0,45.6438,45.9134,45.6438,45.8267,49261.0
2024-03-08 14:30:00,47.6,47.71,47.56,47.65,72405.0,45.8267,45.9326,45.7882,45.8749,72405.0
2024-03-08 15:00:00,47.64,47.69,47.46,47.48,72702.0,45.8652,45.9134,45.6919,45.7112,72702.0
2024-03-08 15:30:00,47.47,47.56,47.33,47.35,279336.0,45.7016,45.7882,45.5668,45.586,279336.0
2024-03-11 09:30:00,47.13,47.32,46.81,46.87,177191.0,45.3742,45.5571,45.0661,45.1239,177191.0
2024-03-11 10:00:00,46.84,46.85,46.66,46.84,104988.0,45.095,45.1047,44.9217,45.095,104988.0
2024-03-11 10:30:00,46.84,47.01,46.74,47.01,96514.0,45.095,45.2587,44.9988,45.2587,96514.0
2024-03-11 11:00:00,47.0,47.05,46.9,46.91,60822.0,45.2491,45.2972,45.1528,45.1624,60822.0
2024-03-11 11:30:00,46.91,47.0,46.86,46.95,42389.0,45.1624,45.2491,45.1143,45.2009,42389.0
2024-03-11 12:00:00,46.95,47.19,46.87,47.14,50934.0,45.2009,45.432,45.1239,45.3839,50934.0
2024-03-11 12:30:00,47.14,47.19,47.12,47.18,47401.0,45.3839,45.432,45.3646,45.4224,47401.0
2024-03-11 13:00:00,47.18,47.19,47.02,47.11,71528.0,45.4224,45.432,45.2683,45.355,71528.0
2024-03-11 13:30:00,47.11,47.12,47.02,47.05,43530.0,45.355,45.3646,45.2683,45.2972,43530.0
2024-03-11 14:00:00,47.05,47.1,47.02,47.09,39951.0,45.2972,45.3453,45.2683,45.3357,39951.0
2024-03-11 14:30:00,47.09,47.13,47.02,47.05,77875.0,45.3357,45.3742,45.2683,45.2972,77875.0
2024-03-11 15:00:00,47.05,47.09,46.96,46.97,58811.0,45.2972,45.3357,45.2106,45.2202,58811.0
2024-03-11 15:30:00,46.97,47.01,46.79,46.81,268702.0,45.2202,45.2587,45.0469,45.0661,268702.0
2024-03-12 09:30:00,46.9,47.14,46.73,47.14,86663.0,45.1528,45.3839,44.9891,45.3839,86663.0
2024-03-12 10:00:00,47.15,47.22,47.0,47.12,67005.0,45.3935,45.4609,45.2491,45.3646,67005.0
2024-03-12 10:30:00,47.12,47.19,46.98,47.11,52434.0,45.3646,45.432,45.2298,45.355,52434.0
2024-03-12 11:00:00,47.14,47.21,47.05,47.19,86662.0,45.3839,45.4512,45.2972,45.432,86662.0
2024-03-12 11:30:00,47.21,47.21,47.0,47.11,36700.0,45.4512,45.4512,45.2491,45.355,36700.0
2024-03-12 12:00:00,47.13,47.13,46.81,46.82,63596.0,45.3742,45.3742,45.0661,45.0758,63596.0
2024-03-12 12:30:00,46.81,46.85,46.65,46.73,27305.0,45.0661,45.1047,44.9121,44.9891,27305.0
2024-03-12 13:00:00,46.74,46.74,46.49,46.7,48346.0,44.9988,44.9988,44.7581,44.9602,48346.0
2024-03-12 13:30:00,46.7,46.82,46.67,46.8,65780.0,44.9602,45.0758,44.9314,45.0565,65780.0
2024-03-12 14:00:00,46.81,46.82,46.74,46.82,32843.0,45.0661,45.0758,44.9988,45.0758,32843.0
2024-03-12 14:30:00,46.82,46.98,46.74,46.96,116165.0,45.0758,45.2298,44.9988,45.2106,116165.0
2024-03-12 15:00:00,46.96,47.06,46.93,47.03,42863.0,45.2106,45.3068,45.1817,45.278,42863.0
2024-03-12 15:30:00,47.03,47.06,46.95,47.03,136296.0,45.278,45.3068,45.2009,45.278,136296.0
2024-03-13 09:30:00,46.91,47.47,46.91,47.16,43444.0,45.1624,45.7016,45.1624,45.4031,43444.0
2024-03-13 10:00:00,47.15,47.4,47.08,47.28,43611.0,45.3935,45.6342,45.3261,45.5186,43611.0
2024-03-13 10:30:00,47.25,47.32,47.07,47.14,82096.0,45.4898,45.5571,45.3165,45.3839,82096.0
2024-03-13 11:00:00,47.13,47.3,47.1,47.16,46017.0,45.3742,45.5379,45.3453,45.4031,46017.0
2024-03-13 11:30:00,47.16,47.2,47.07,47.09,66896.0,45.4031,45.4416,45.3165,45.3357,66896.0
2024-03-13 12:00:00,47.09,47.11,46.89,46.91,82725.0,45.3357,45.355,45.1432,45.1624,82725.0
2024-03-13 12:30:00,46.91,46.92,46.76,46.79,88862.0,45.1624,45.172,45.018,45.0469,88862.0
2024-03-13 13:00:00,46.79,46.91,46.71,46.75,177538.0,45.0469,45.1624,44.9699,45.0084,177538.0
2024-03-13 13:30:00,46.74,46.74,46.56,46.65,79161.0,44.9988,44.9988,44.8255,44.9121,79161.0
2024-03-13 14:00:00,46.64,46.81,46.62,46.73,78869.0,44.9025,45.0661,44.8832,44.9891,78869.0
2024-03-13 14:30:00,46.73,46.78,46.62,46.66,79219.0,44.9891,45.0373,44.8832,44.9217,79219.0
2024-03-13 15:00:00,46.66,46.68,46.3,46.39,118495.0,44.9217,44.941,44.5751,44.6618,118495.0
2024-03-13 15:30:00,46.38,46.5,46.29,46.37,316988.0,44.6522,44.7677,44.5655,44.6425,316988.0
2024-03-14 09:30:00,46.32,46.59,45.57,45.58,86953.0,44.5944,44.8543,43.8723,43.882,86953.0
2024-03-14 10:00:00,45.58,45.8,45.5,45.59,81987.0,43.882,44.0938,43.805,43.8916,81987.0
2024-03-14 10:30:00,45.59,45.73,45.43,45.5,106200.0,43.8916,44.0264,43.7376,43.805,106200.0
2024-03-14 11:00:00,45.5,45.61,45.43,45.48,63362.0,43.805,43.9109,43.7376,43.7857,63362.0
2024-03-14 11:30:00,45.49,45.58,45.45,45.58,78189.0,43.7953,43.882,43.7568,43.882,78189.0
2024-03-14 12:00:00,45.58,45.58,45.24,45.4,114990.0,43.882,43.882,43.5546,43.7087,114990.0
2024-03-14 12:30:00,45.4,45.58,45.35,45.44,90954.0,43.7087,43.882,43.6605,43.7472,90954.0
2024-03-14 13:00:00,45.43,45.46,45.02,45.02,69446.0,43.7376,43.7664,43.3428,43.3428,69446.0
2024-03-14 13:30:00,45.01,45.25,44.94,45.21,105821.0,43.3332,43.5643,43.2658,43.5258,105821.0
2024-03-14 14:00:00,45.2,45.24,45.08,45.08,51759.0,43.5161,43.5546,43.4006,43.4006,51759.0
2024-03-14 14:30:00,45.07,45.31,45.02,45.08,91629.0,43.391,43.622,43.3428,43.4006,91629.0
2024-03-14 15:00:00,45.07,45.07,44.83,44.87,109305.0,43.391,43.391,43.1599,43.1984,109305.0
2024-03-14 15:30:00,44.86,45.16,44.72,45.15,477288.0,43.1888,43.4776,43.054,43.468,477288.0
2024-03-15 09:30:00,44.7,45.27,44.67,45.21,270212.0,43.0348,43.5835,43.0059,43.5258,270212.0
2024-03-15 10:00:00,45.21,45.36,45.0,45.26,69470.0,43.5258,43.6702,43.3236,43.5739,69470.0
2024-03-15 10:30:00,45.26,45.51,45.19,45.4,74763.0,43.5739,43.8146,43.5065,43.7087,74763.0
2024-03-15 11:00:00,45.41,45.44,45.19,45.26,69699.0,43.7183,43.7472,43.5065,43.5739,69699.0
2024-03-15 11:30:00,45.27,45.28,44.95,45.0,77798.0,43.5835,43.5931,43.2754,43.3236,77798.0
2024-03-15 12:00:00,45.0,45.04,44.82,44.92,63159.0,43.3236,43.3621,43.1503,43.2466,63159.0
2024-03-15 12:30:00,44.91,44.92,44.69,44.7,57080.0,43.2369,43.2466,43.0251,43.0348,57080.0
2024-03-15 13:00:00,44.7,44.91,44.68,44.85,88508.0,43.0348,43.2369,43.0155,43.1792,88508.0
2024-03-15 13:30:00,44.85,44.87,44.75,44.8,59681.0,43.1792,43.1984,43.0829,43.131,59681.0
2024-03-15 14:00:00,44.81,44.82,44.7,44.81,61084.0,43.1407,43.1503,43.0348,43.1407,61084.0
2024-03-15 14:30:00,44.8,44.9,44.76,44.77,69782.0,43.131,43.2273,43.0925,43.1021,69782.0
2024-03-15 15:00:00,44.77,44.81,44.7,44.75,93396.0,43.1021,43.1407,43.0348,43.0829,93396.0
2024-03-15 15:30:00,44.75,44.77,44.47,44.57,546348.0,43.0829,43.1021,42.8133,42.9096,546348.0
2024-03-18 09:30:00,44.69,45.05,44.25,44.6,67616.0,43.0251,43.3717,42.6015,42.9385,67616.0
2024-03-18 10:00:00,44.62,44.79,44.55,44.75,61826.0,42.9577,43.1214,42.8903,43.0829,61826.0
2024-03-18 10:30:00,44.75,44.79,44.61,44.79,48288.0,43.0829,43.1214,42.9481,43.1214,48288.0
2024-03-18 11:00:00,44.78,45.0,44.73,44.98,80101.0,43.1118,43.3236,43.0636,43.3043,80101.0
2024-03-18 11:30:00,44.97,45.11,44.85,44.92,113531.0,43.2947,43.4295,43.1792,43.2466,113531.0
2024-03-18 12:00:00,44.91,45.07,44.89,45.0,56068.0,43.2369,43.391,43.2177,43.3236,56068.0
2024-03-18 12:30:00,45.0,45.05,44.9,44.95,46753.0,43.3236,43.3717,43.2273,43.2754,46753.0
2024-03-18 13:00:00,44.95,45.08,44.88,45.0,130144.0,43.2754,43.4006,43.208,43.3236,130144.0
2024-03-18 13:30:00,45.0,45.04,44.77,44.83,101674.0,43.3236,43.3621,43.1021,43.1599,101674.0
2024-03-18 14:00:00,44.84,45.11,44.81,45.07,321717.0,43.1695,43.4295,43.1407,43.391,321717.0
2024-03-18 14:30:00,45.06,45.06,44.93,45.05,103111.0,43.3813,43.3813,43.2562,43.3717,103111.0
2024-03-18 15:00:00,45.05,45.18,45.03,45.11,49035.0,43.3717,43.4969,43.3525,43.4295,49035.0
2024-03-18 15:30:00,45.11,45.16,44.81,45.02,505507.0,43.4295,43.4776,43.1407,43.3428,505507.0
2024-03-19 09:30:00,44.7,45.08,44.5,44.79,86549.0,43.0348,43.4006,42.8422,43.1214,86549.0
2024-03-19 10:00:00,44.79,45.04,44.77,44.91,87376.0,43.1214,43.3621,43.1021,43.2369,87376.0
2024-03-19 10:30:00,44.91,45.13,44.86,45.13,93426.0,43.2369,43.4487,43.1888,43.4487,93426.0
2024-03-19 11:00:00,45.12,45.27,44.99,45.04,103275.0,43.4391,43.5835,43.3139,43.3621,103275.0
2024-03-19 11:30:00,45.05,45.13,45.0,45.08,45410.0,43.3717,43.4487,43.3236,43.4006,45410.0
2024-03-19 12:00:00,45.08,45.19,45.01,45.19,30251.0,43.4006,43.5065,43.3332,43.5065,30251.0
2024-03-19 12:30:00,45.19,45.29,45.12,45.14,62503.0,43.5065,43.6028,43.4391,43.4584,62503.0
2024-03-19 13:00:00,45.15,45.21,45.02,45.16,85084.0,43.468,43.5258,43.3428,43.4776,85084.0
2024-03-19 13:30:00,45.16,45.25,45.09,45.22,62244.0,43.4776,43.5643,43.4102,43.5354,62244.0
2024-03-19 14:00:00,45.22,45.28,45.11,45.13,50427.0,43.5354,43.5931,43.4295,43.4487,50427.0
2024-03-19 14:30:00,45.12,45.26,45.05,45.05,60701.0,43.4391,43.5739,43.3717,43.3717,60701.0
2024-03-19 15:00:00,45.05,45.07,44.95,44.98,57368.0,43.3717,43.391,43.2754,43.3043,57368.0
2024-03-19 15:30:00,44.98,45.21,44.96,45.2,369044.0,43.3043,43.5258,43.2851,43.5161,369044.0
2024-03-20 09:30:00,45.28,45.77,45.2,45.59,70840.0,43.5931,44.0649,43.5161,43.8916,70840.0
2024-03-20 10:00:00,45.59,45.75,45.5,45.56,44900.0,43.8916,44.0456,43.805,43.8627,44900.0
2024-03-20 10:30:00,45.57,45.62,45.47,45.57,46663.0,43.8723,43.9205,43.7761,43.8723,46663.0
2024-03-20 11:00:00,45.58,45.67,45.55,45.66,32520.0,43.882,43.9686,43.8531,43.959,32520.0
2024-03-20 11:30:00,45.66,45.69,45.56,45.6,33845.0,43.959,43.9879,43.8627,43.9012,33845.0
2024-03-20 12:00:00,45.59,45.62,45.54,45.59,30990.0,43.8916,43.9205,43.8435,43.8916,30990.0
2024-03-20 12:30:00,45.59,45.61,45.52,45.57,32160.0,43.8916,43.9109,43.8242,43.8723,32160.0
2024-03-20 13:00:00,45.57,45.61,45.53,45.58,63025.0,43.8723,43.9109,43.8338,43.882,63025.0
2024-03-20 13:30:00,45.58,45.61,45.45,45.46,35816.0,43.882,43.9109,43.7568,43.7664,35816.0
2024-03-20 14:00:00,45.46,46.03,45.46,45.79,60388.0,43.7664,44.3152,43.7664,44.0841,60388.0
2024-03-20 14:30:00,45.81,46.28,45.47,46.17,88648.0,44.1034,44.5559,43.7761,44.45,88648.0
2024-03-20 15:00:00,46.17,46.52,46.17,46.5,80044.0,44.45,44.787,44.45,44.7677,80044.0
2024-03-20 15:30:00,46.5,46.59,46.19,46.4,378669.0,44.7677,44.8543,44.4692,44.6714,378669.0
2024-03-21 09:30:00,46.78,47.4,46.7,47.33,85877.0,45.0373,45.6342,44.9602,45.5668,85877.0
2024-03-21 10:00:00,47.32,47.44,47.25,47.34,60023.0,45.5571,45.6727,45.4898,45.5764,60023.0
2024-03-21 10:30:00,47.33,47.48,47.25,47.42,57489.0,45.5668,45.7112,45.4898,45.6534,57489.0
2024-03-21 11:00:00,47.43,47.43,47.08,47.11,69169.0,45.6631,45.6631,45.3261,45.355,69169.0
2024-03-21 11:30:00,47.11,47.3,47.1,47.27,64791.0,45.355,45.5379,45.3453,45.509,64791.0
2024-03-21 12:00:00,47.25,47.29,47.21,47.26,46762.0,45.4898,45.5283,45.4512,45.4994,46762.0
2024-03-21 12:30:00,47.26,47.26,47.1,47.2,74040.0,45.4994,45.4994,45.3453,45.4416,74040.0
2024-03-21 13:00:00,47.19,47.19,46.93,46.96,39969.0,45.432,45.432,45.1817,45.2106,39969.0
2024-03-21 13:30:00,46.95,47.12,46.9,47.11,52710.0,45.2009,45.3646,45.1528,45.355,52710.0
2024-03-21 14:00:00,47.12,47.39,47.12,47.37,95918.0,45.3646,45.6245,45.3646,45.6053,95918.0
2024-03-21 14:30:00,47.36,47.4,47.17,47.23,77707.0,45.5957,45.6342,45.4127,45.4705,77707.0
2024-03-21 15:00:00,47.25,47.32,47.21,47.32,64789.0,45.4898,45.5571,45.4512,45.5571,64789.0
2024-03-21 15:30:00,47.31,47.46,47.28,47.38,341468.0,45.5475,45.6919,45.5186,45.6149,341468.0
2024-03-22 09:30:00,47.06,47.26,46.96,47.05,127033.0,45.3068,45.4994,45.2106,45.2972,127033.0
2024-03-22 10:00:00,47.06,47.13,46.76,46.8,75586.0,45.3068,45.3742,45.018,45.0565,75586.0
2024-03-22 10:30:00,46.8,46.81,46.6,46.65,41427.0,45.0565,45.0661,44.864,44.9121,41427.0
2024-03-22 11:00:00,46.65,46.72,46.57,46.72,34487.0,44.9121,44.9795,44.8351,44.9795,34487.0
2024-03-22 11:30:00,46.71,46.76,46.52,46.57,29297.0,44.9699,45.018,44.787,44.8351,29297.0
2024-03-22 12:00:00,46.56,46.6,46.52,46.59,36504.0,44.8255,44.864,44.787,44.8543,36504.0
2024-03-22 12:30:00,46.59,46.63,46.53,46.61,33075.0,44.8543,44.8929,44.7966,44.8736,33075.0
2024-03-22 13:00:00,46.61,46.71,46.57,46.71,29478.0,44.8736,44.9699,44.8351,44.9699,29478.0
2024-03-22 13:30:00,46.72,46.74,46.66,46.7,22803.0,44.9795,44.9988,44.9217,44.9602,22803.0
2024-03-22 14:00:00,46.7,46.73,46.56,46.66,28246.0,44.9602,44.9891,44.8255,44.9217,28246.0
2024-03-22 14:30:00,46.66,46.68,46.6,46.64,40568.0,44.9217,44.941,44.864,44.9025,40568.0
2024-03-22 15:00:00,46.63,46.64,46.47,46.64,48556.0,44.8929,44.9025,44.7388,44.9025,48556.0
2024-03-22 15:30:00,46.64,46.64,46.41,46.42,213128.0,44.9025,44.9025,44.681,44.6907,213128.0
2024-03-25 09:30:00,46.41,46.95,46.24,46.95,85823.0,44.681,45.2009,44.5174,45.2009,85823.0
2024-03-25 10:00:00,46.93,46.94,46.78,46.83,49747.0,45.1817,45.1913,45.0373,45.0854,49747.0
2024-03-25 10:30:00,46.83,46.85,46.71,46.79,31698.0,45.0854,45.1047,44.9699,45.0469,31698.0
2024-03-25 11:00:00,46.8,46.95,46.8,46.94,35264.0,45.0565,45.2009,45.0565,45.1913,35264.0
2024-03-25 11:30:00,46.94,46.96,46.82,46.83,49431.0,45.1913,45.2106,45.0758,45.0854,49431.0
2024-03-25 12:00:00,46.85,46.88,46.8,46.87,41317.0,45.1047,45.1335,45.0565,45.1239,41317.0
2024-03-25 12:30:00,46.86,46.88,46.75,46.77,26811.0,45.1143,45.1335,45.0084,45.0276,26811.0
2024-03-25 13:00:00,46.75,46.82,46.75,46.81,36781.0,45.0084,45.0758,45.0084,45.0661,36781.0
2024-03-25 13:30:00,46.81,46.88,46.77,46.8,344757.0,45.0661,45.1335,45.0276,45.0565,344757.0
2024-03-25 14:00:00,46.8,46.91,46.75,46.83,53845.0,45.0565,45.1624,45.0084,45.0854,53845.0
2024-03-25 14:30:00,46.83,46.83,46.52,46.57,46240.0,45.0854,45.0854,44.787,44.8351,46240.0
2024-03-25 15:00:00,46.57,46.58,46.39,46.49,59150.0,44.8351,44.8447,44.6618,44.7581,59150.0
2024-03-25 15:30:00,46.49,46.55,46.37,46.46,645784.0,44.7581,44.8158,44.6425,44.7292,645784.0
2024-03-26 09:30:00,46.57,46.72,46.41,46.5,86033.0,44.8351,44.9795,44.681,44.7677,86033.0
2024-03-26 10:00:00,46.51,46.56,46.39,46.41,91581.0,44.7773,44.8255,44.6618,44.681,91581.0
2024-03-26 10:30:00,46.4,46.5,46.27,46.35,90399.0,44.6714,44.7677,44.5463,44.6233,90399.0
2024-03-26 11:00:00,46.36,46.38,46.26,46.36,31024.0,44.6329,44.6522,44.5366,44.6329,31024.0
2024-03-26 11:30:00,46.36,46.44,46.34,46.43,59344.0,44.6329,44.7099,44.6137,44.7003,59344.0
2024-03-26 12:00:00,46.42,46.56,46.41,46.54,86640.0,44.6907,44.8255,44.681,44.8062,86640.0
2024-03-26 12:30:00,46.54,46.74,46.53,46.69,47139.0,44.8062,44.9988,44.7966,44.9506,47139.0
2024-03-26 13:00:00,46.69,46.71,46.56,46.58,42729.0,44.9506,44.9699,44.8255,44.8447,42729.0
2024-03-26 13:30:00,46.6,46.62,46.44,46.49,77168.0,44.864,44.8832,44.7099,44.7581,77168.0
2024-03-26 14:00:00,46.48,46.64,46.48,46.62,31359.0,44.7484,44.9025,44.7484,44.8832,31359.0
2024-03-26 14:30:00,46.61,46.63,46.56,46.56,70949.0,44.8736,44.8929,44.8255,44.8255,70949.0
2024-03-26 15:00:00,46.55,46.56,46.41,46.44,45816.0,44.8158,44.8255,44.681,44.7099,45816.0
2024-03-26 15:30:00,46.44,46.5,46.33,46.45,219120.0,44.7099,44.7677,44.604,44.7196,219120.0
2024-03-27 09:30:00,46.62,47.24,46.53,46.67,273788.0,44.8832,45.4801,44.7966,44.9314,273788.0
2024-03-27 10:00:00,46.68,46.68,46.36,46.42,80933.0,44.941,44.941,44.6329,44.6907,80933.0
2024-03-27 10:30:00,46.43,46.58,46.32,46.37,38810.0,44.7003,44.8447,44.5944,44.6425,38810.0
2024-03-27 11:00:00,46.37,46.47,46.34,46.43,45612.0,44.6425,44.7388,44.6137,44.7003,45612.0
2024-03-27 11:30:00,46.44,46.47,46.29,46.3,44212.0,44.7099,44.7388,44.5655,44.5751,44212.0
2024-03-27 12:00:00,46.29,46.38,46.25,46.38,33740.0,44.5655,44.6522,44.527,44.6522,33740.0
2024-03-27 12:30:00,46.38,46.54,46.37,46.52,33987.0,44.6522,44.8062,44.6425,44.787,33987.0
2024-03-27 13:00:00,46.52,46.53,46.4,46.52,115737.0,44.787,44.7966,44.6714,44.787,115737.0
2024-03-27 13:30:00,46.52,46.56,46.44,46.45,22338.0,44.787,44.8255,44.7099,44.7196,22338.0
2024-03-27 14:00:00,46.46,46.48,46.4,46.47,35770.0,44.7292,44.7484,44.6714,44.7388,35770.0
2024-03-27 14:30:00,46.47,46.49,46.42,46.45,48907.0,44.7388,44.7581,44.6907,44.7196,48907.0
2024-03-27 15:00:00,46.45,46.52,46.39,46.51,38969.0,44.7196,44.787,44.6618,44.7773,38969.0
2024-03-27 15:30:00,46.53,46.83,46.49,46.79,175933.0,44.7966,45.0854,44.7581,45.0469,175933.0
2024-03-28 09:30:00,46.68,46.86,46.57,46.84,192377.0,44.941,45.1143,44.8351,45.095,192377.0
2024-03-28 10:00:00,46.85,47.08,46.83,46.95,113820.0,45.1047,45.3261,45.0854,45.2009,113820.0
2024-03-28 10:30:00,46.95,46.99,46.91,46.95,39491.0,45.2009,45.2394,45.1624,45.2009,39491.0
2024-03-28 11:00:00,46.95,47.13,46.93,47.1,38230.0,45.2009,45.3742,45.1817,45.3453,38230.0
2024-03-28 11:30:00,47.11,47.27,47.1,47.26,34905.0,45.355,45.509,45.3453,45.4994,34905.0
2024-03-28 12:00:00,47.26,47.29,47.15,47.2,49679.0,45.4994,45.5283,45.3935,45.4416,49679.0
2024-03-28 12:30:00,47.2,47.2,47.01,47.03,33989.0,45.4416,45.4416,45.2587,45.278,33989.0
2024-03-28 13:00:00,47.03,47.05,46.88,46.89,56524.0,45.278,45.2972,45.1335,45.1432,56524.0
2024-03-28 13:30:00,46.87,47.02,46.84,46.94,48427.0,45.1239,45.2683,45.095,45.1913,48427.0
2024-03-28 14:00:00,46.94,47.03,46.93,46.97,60999.0,45.1913,45.278,45.1817,45.2202,60999.0
2024-03-28 14:30:00,46.97,47.01,46.88,46.98,50558.0,45.2202,45.2587,45.1335,45.2298,50558.0
2024-03-28 15:00:00,46.99,47.02,46.92,46.98,50795.0,45.2394,45.2683,45.172,45.2298,50795.0
2024-03-28 15:30:00,46.99,47.04,46.89,46.89,216924.0,45.2394,45.2876,45.1432,45.1432,216924.0
2024-04-01 09:30:00,46.81,47.01,46.05,46.43,123594.0,45.0661,45.2587,44.3345,44.7003,123594.0
2024-04-01 10:00:00,46.32,46.39,46.04,46.13,73437.0,44.5944,44.6618,44.3248,44.4115,73437.0
2024-04-01 10:30:00,46.13,46.27,46.03,46.22,90834.0,44.4115,44.5463,44.3152,44.4981,90834.0
2024-04-01 11:00:00,46.23,46.34,46.15,46.25,91723.0,44.5078,44.6137,44.4307,44.527,91723.0
2024-04-01 11:30:00,46.25,46.28,46.13,46.18,49686.0,44.527,44.5559,44.4115,44.4596,49686.0
2024-04-01 12:00:00,46.17,46.4,46.15,46.37,60838.0,44.45,44.6714,44.4307,44.6425,60838.0
2024-04-01 12:30:00,46.36,46.45,46.34,46.4,49306.0,44.6329,44.7196,44.6137,44.6714,49306.0
2024-04-01 13:00:00,46.39,46.39,46.21,46.24,66126.0,44.6618,44.6618,44.4885,44.5174,66126.0
2024-04-01 13:30:00,46.23,46.33,46.23,46.25,51307.0,44.5078,44.604,44.5078,44.527,51307.0
2024-04-01 14:00:00,46.25,46.37,46.24,46.34,54695.0,44.527,44.6425,44.5174,44.6137,54695.0
2024-04-01 14:30:00,46.34,46.39,46.29,46.33,89425.0,44.6137,44.6618,44.5655,44.604,89425.0
2024-04-01 15:00:00,46.32,46.38,46.27,46.28,57307.0,44.5944,44.6522,44.5463,44.5559,57307.0
2024-04-01 15:30:00,46.29,46.44,46.2,46.4,281980.0,44.5655,44.7099,44.4789,44.6714,281980.0
2024-04-02 09:30:00,46.06,46.31,45.82,46.02,134185.0,44.3441,44.5848,44.113,44.3056,134185.0
2024-04-02 10:00:00,46.0,46.11,45.86,46.04,102128.0,44.2863,44.3922,44.1515,44.3248,102128.0
2024-04-02 10:30:00,46.05,46.32,46.04,46.18,54208.0,44.3345,44.5944,44.3248,44.4596,54208.0
2024-04-02 11:00:00,46.18,46.33,46.15,46.2,31040.0,44.4596,44.604,44.4307,44.4789,31040.0
2024-04-02 11:30:00,46.2,46.24,46.07,46.11,43914.0,44.4789,44.5174,44.3537,44.3922,43914.0
2024-04-02 12:00:00,46.11,46.2,46.07,46.2,36119.0,44.3922,44.4789,44.3537,44.4789,36119.0
2024-04-02 12:30:00,46.2,46.29,46.19,46.28,32058.0,44.4789,44.5655,44.4692,44.5559,32058.0
2024-04-02 13:00:00,46.29,46.29,46.17,46.18,44130.0,44.5655,44.5655,44.45,44.4596,44130.0
2024-04-02 13:30:00,46.18,46.23,46.11,46.19,41229.0,44.4596,44.5078,44.3922,44.4692,41229.0
2024-04-02 14:00:00,46.19,46.26,46.12,46.25,35015.0,44.4692,44.5366,44.4019,44.527,35015.0
2024-04-02 14:30:00,46.25,46.27,46.17,46.22,44127.0,44.527,44.5463,44.45,44.4981,44127.0
2024-04-02 15:00:00,46.24,46.35,46.16,46.3,46260.0,44.5174,44.6233,44.4404,44.5751,46260.0
2024-04-02 15:30:00,46.3,46.39,46.25,46.37,207033.0,44.5751,44.6618,44.527,44.6425,207033.0
2024-04-03 09:30:00,46.34,46.82,46.11,46.5,67121.0,44.6137,45.0758,44.3922,44.7677,67121.0
2024-04-03 10:00:00,46.53,46.83,46.53,46.73,53422.0,44.7966,45.0854,44.7966,44.9891,53422.0
2024-04-03 10:30:00,46.72,46.85,46.68,46.78,40951.0,44.9795,45.1047,44.941,45.0373,40951.0
2024-04-03 11:00:00,46.77,46.9,46.75,46.85,53172.0,45.0276,45.1528,45.0084,45.1047,53172.0
2024-04-03 11:30:00,46.85,46.85,46.66,46.7,44817.0,45.1047,45.1047,44.9217,44.9602,44817.0
2024-04-03 12:00:00,46.7,46.88,46.7,46.88,32902.0,44.9602,45.1335,44.9602,45.1335,32902.0
2024-04-03 12:30:00,46.88,46.91,46.75,46.83,26728.0,45.1335,45.1624,45.0084,45.0854,26728.0
2024-04-03 13:00:00,46.84,46.86,46.74,46.86,36935.0,45.095,45.1143,44.9988,45.1143,36935.0
2024-04-03 13:30:00,46.88,46.88,46.81,46.84,23984.0,45.1335,45.1335,45.0661,45.095,23984.0
2024-04-03 14:00:00,46.83,46.88,46.78,46.8,32797.0,45.0854,45.1335,45.0373,45.0565,32797.0
2024-04-03 14:30:00,46.8,46.81,46.65,46.68,64111.0,45.0565,45.0661,44.9121,44.941,64111.0
2024-04-03 15:00:00,46.68,46.79,46.48,46.62,93500.0,44.941,45.0469,44.7484,44.8832,93500.0
2024-04-03 15:30:00,46.62,46.9,46.6,46.88,405257.0,44.8832,45.1528,44.864,45.1335,405257.0
2024-04-04 09:30:00,47.53,48.04,46.91,47.6,98245.0,45.7593,46.2503,45.1624,45.8267,98245.0
2024-04-04 10:00:00,47.61,47.76,47.47,47.51,33093.0,45.8363,45.9808,45.7016,45.7401,33093.0
2024-04-04 10:30:00,47.51,47.57,47.44,47.46,42380.0,45.7401,45.7978,45.6727,45.6919,42380.0
2024-04-04 11:00:00,47.46,47.52,47.37,47.51,45981.0,45.6919,45.7497,45.6053,45.7401,45981.0
2024-04-04 11:30:00,47.5,47.54,47.45,47.51,24046.0,45.7304,45.769,45.6823,45.7401,24046.0
2024-04-04 12:00:00,47.51,47.62,47.49,47.58,54189.0,45.7401,45.846,45.7208,45.8075,54189.0
2024-04-04 12:30:00,47.57,47.64,47.49,47.5,59930.0,45.7978,45.8652,45.7208,45.7304,59930.0
2024-04-04 13:00:00,47.51,47.51,47.4,47.45,40493.0,45.7401,45.7401,45.6342,45.6823,40493.0
2024-04-04 13:30:00,47.45,47.48,47.25,47.27,57881.0,45.6823,45.7112,45.4898,45.509,57881.0
2024-04-04 14:00:00,47.27,47.3,46.99,47.0,107666.0,45.509,45.5379,45.2394,45.2491,107666.0
2024-04-04 14:30:00,47.0,47.03,46.67,46.71,99265.0,45.2491,45.278,44.9314,44.9699,99265.0
2024-04-04 15:00:00,46.68,46.81,46.55,46.62,126798.0,44.941,45.0661,44.8158,44.8832,126798.0
2024-04-04 15:30:00,46.61,47.01,46.58,46.98,789447.0,44.8736,45.2587,44.8447,45.2298,789447.0
2024-04-05 09:30:00,46.97,47.37,46.75,46.94,88506.0,45.2202,45.6053,45.0084,45.1913,88506.0
2024-04-05 10:00:00,46.94,46.94,46.62,46.73,87018.0,45.1913,45.1913,44.8832,44.9891,87018.0
2024-04-05 10:30:00,46.66,46.96,46.61,46.94,28322.0,44.9217,45.2106,44.8736,45.1913,28322.0
2024-04-05 11:00:00,46.94,46.94,46.77,46.89,34113.0,45.1913,45.1913,45.0276,45.1432,34113.0
2024-04-05 11:30:00,46.88,47.23,46.83,47.23,26103.0,45.1335,45.4705,45.0854,45.4705,26103.0
2024-04-05 12:00:00,47.21,47.39,47.2,47.36,21840.0,45.4512,45.6245,45.4416,45.5957,21840.0
2024-04-05 12:30:00,47.35,47.41,47.28,47.4,24674.0,45.586,45.6438,45.5186,45.6342,24674.0
2024-04-05 13:00:00,47.4,47.4,47.2,47.24,20792.0,45.6342,45.6342,45.4416,45.4801,20792.0
2024-04-05 13:30:00,47.25,47.28,47.13,47.18,41277.0,45.4898,45.5186,45.3742,45.4224,41277.0
2024-04-05 14:00:00,47.17,47.34,47.06,47.1,64665.0,45.4127,45.5764,45.3068,45.3453,64665.0
2024-04-05 14:30:00,47.01,47.09,46.96,47.05,92978.0,45.2587,45.3357,45.2106,45.2972,92978.0
2024-04-05 15:00:00,47.05,47.15,47.02,47.1,46702.0,45.2972,45.3935,45.2683,45.3453,46702.0
2024-04-05 15:30:00,47.1,47.36,47.09,47.16,232534.0,45.3453,45.5957,45.3357,45.4031,232534.0
2024-04-08 09:30:00,47.67,47.68,47.3,47.32,47887.0,45.8941,45.9037,45.5379,45.5571,47887.0
2024-04-08 10:00:00,47.33,47.45,47.17,47.45,41250.0,45.5668,45.6823,45.4127,45.6823,41250.0
2024-04-08 10:30:00,47.45,47.57,47.42,47.49,34814.0,45.6823,45.7978,45.6534,45.7208,34814.0
2024-04-08 11:00:00,47.48,47.66,47.46,47.53,28415.0,45.7112,45.8845,45.6919,45.7593,28415.0
2024-04-08 11:30:00,47.52,47.56,47.34,47.36,53765.0,45.7497,45.7882,45.5764,45.5957,53765.0
2024-04-08 12:00:00,47.35,47.36,47.27,47.36,34521.0,45.586,45.5957,45.509,45.5957,34521.0
2024-04-08 12:30:00,47.34,47.56,47.34,47.53,42162.0,45.5764,45.7882,45.5764,45.7593,42162.0
2024-04-08 13:00:00,47.54,47.58,47.49,47.58,33071.0,45.769,45.8075,45.7208,45.8075,33071.0
2024-04-08 13:30:00,47.58,47.61,47.5,47.58,29211.0,45.8075,45.8363,45.7304,45.8075,29211.0
2024-04-08 14:00:00,47.59,47.59,47.48,47.53,28390.0,45.8171,45.8171,45.7112,45.7593,28390.0
2024-04-08 14:30:00,47.52,47.52,47.41,47.42,23664.0,45.7497,45.7497,45.6438,45.6534,23664.0
2024-04-08 15:00:00,47.43,47.46,47.39,47.44,35670.0,45.6631,45.6919,45.6245,45.6727,35670.0
2024-04-08 15:30:00,47.46,47.54,47.3,47.47,199673.0,45.6919,45.769,45.5379,45.7016,199673.0
2024-04-09 09:30:00,47.78,47.89,47.49,47.5,43738.0,46.0,46.1059,45.7208,45.7304,43738.0
2024-04-09 10:00:00,47.47,47.6,47.33,47.33,32954.0,45.7016,45.8267,45.5668,45.5668,32954.0
2024-04-09 10:30:00,47.31,47.31,46.91,47.11,60910.0,45.5475,45.5475,45.1624,45.355,60910.0
2024-04-09 11:00:00,47.1,47.3,47.08,47.26,27024.0,45.3453,45.5379,45.3261,45.4994,27024.0
2024-04-09 11:30:00,47.25,47.53,47.19,47.52,71175.0,45.4898,45.7593,45.432,45.7497,71175.0
2024-04-09 12:00:00,47.51,47.63,47.5,47.56,21111.0,45.7401,45.8556,45.7304,45.7882,21111.0
2024-04-09 12:30:00,47.56,47.69,47.56,47.68,25354.0,45.7882,45.9134,45.7882,45.9037,25354.0
2024-04-09 13:00:00,47.68,47.74,47.6,47.62,30422.0,45.9037,45.9615,45.8267,45.846,30422.0
2024-04-09 13:30:00,47.63,47.64,47.49,47.5,22463.0,45.8556,45.8652,45.7208,45.7304,22463.0
2024-04-09 14:00:00,47.5,47.57,47.44,47.52,16791.0,45.7304,45.7978,45.6727,45.7497,16791.0
2024-04-09 14:30:00,47.53,47.59,47.48,47.57,29877.0,45.7593,45.8171,45.7112,45.7978,29877.0
2024-04-09 15:00:00,47.56,47.69,47.37,47.69,39011.0,45.7882,45.9134,45.6053,45.9134,39011.0
2024-04-09 15:30:00,47.69,47.85,47.56,47.84,200354.0,45.9134,46.0674,45.7882,46.0578,200354.0
2024-04-10 09:30:00,46.65,46.94,46.35,46.88,142292.0,44.9121,45.1913,44.6233,45.1335,142292.0
2024-04-10 10:00:00,46.84,47.3,46.77,47.25,142332.0,45.095,45.5379,45.0276,45.4898,142332.0
2024-04-10 10:30:00,47.24,47.37,47.1,47.17,47704.0,45.4801,45.6053,45.3453,45.4127,47704.0
2024-04-10 11:00:00,47.17,47.17,46.94,47.07,69468.0,45.4127,45.4127,45.1913,45.3165,69468.0
2024-04-10 11:30:00,47.08,47.08,46.76,46.82,72024.0,45.3261,45.3261,45.018,45.0758,72024.0
2024-04-10 12:00:00,46.83,46.92,46.78,46.86,44623.0,45.0854,45.172,45.0373,45.1143,44623.0
2024-04-10 12:30:00,46.85,46.85,46.64,46.79,71827.0,45.1047,45.1047,44.9025,45.0469,71827.0
2024-04-10 13:00:00,46.8,46.97,46.45,46.8,48427.0,45.0565,45.2202,44.7196,45.0565,48427.0
2024-04-10 13:30:00,46.78,46.93,46.62,46.83,68335.0,45.0373,45.1817,44.8832,45.0854,68335.0
2024-04-10 14:00:00,46.86,46.89,46.56,46.56,57945.0,45.1143,45.1432,44.8255,44.8255,57945.0
2024-04-10 14:30:00,46.55,46.68,46.44,46.45,75665.0,44.8158,44.941,44.7099,44.7196,75665.0
2024-04-10 15:00:00,46.45,46.82,46.44,46.7,69995.0,44.7196,45.0758,44.7099,44.9602,69995.0
2024-04-10 15:30:00,46.7,46.96,46.57,46.94,576215.0,44.9602,45.2106,44.8351,45.1913,576215.0
2024-04-11 09:30:00,47.11,47.3,46.77,47.27,86525.0,45.355,45.5379,45.0276,45.509,86525.0
2024-04-11 10:00:00,47.27,47.28,46.89,46.93,60756.0,45.509,45.5186,45.1432,45.1817,60756.0
2024-04-11 10:30:00,46.9,47.03,46.89,46.97,25656.0,45.1528,45.278,45.1432,45.2202,25656.0
2024-04-11 11:00:00,46.95,47.15,46.95,47.09,26899.0,45.2009,45.3935,45.2009,45.3357,26899.0
2024-04-11 11:30:00,47.05,47.23,46.98,47.21,26489.0,45.2972,45.4705,45.2298,45.4512,26489.0
2024-04-11 12:00:00,47.21,47.21,47.07,47.07,14988.0,45.4512,45.4512,45.3165,45.3165,14988.0
2024-04-11 12:30:00,47.08,47.09,47.0,47.05,60759.0,45.3261,45.3357,45.2491,45.2972,60759.0
2024-04-11 13:00:00,47.05,47.4,47.03,47.36,39315.0,45.2972,45.6342,45.278,45.5957,39315.0
2024-04-11 13:30:00,47.35,47.41,47.28,47.32,50306.0,45.586,45.6438,45.5186,45.5571,50306.0
2024-04-11 14:00:00,47.33,47.5,47.31,47.41,38863.0,45.5668,45.7304,45.5475,45.6438,38863.0
2024-04-11 14:30:00,47.41,47.42,47.22,47.25,43304.0,45.6438,45.6534,45.4609,45.4898,43304.0
2024-04-11 15:00:00,47.25,47.36,47.22,47.26,62622.0,45.4898,45.5957,45.4609,45.4994,62622.0
2024-04-11 15:30:00,47.25,47.42,47.22,47.23,165588.0,45.4898,45.6534,45.4609,45.4705,165588.0
2024-04-12 09:30:00,46.91,47.33,46.87,47.0,82567.0,45.1624,45.5668,45.1239,45.2491,82567.0
2024-04-12 10:00:00,46.97,46.97,46.59,46.6,121325.0,45.2202,45.2202,44.8543,44.864,121325.0
2024-04-12 10:30:00,46.6,46.73,46.34,46.43,115647.0,44.864,44.9891,44.6137,44.7003,115647.0
2024-04-12 11:00:00,46.43,46.58,46.38,46.4,317986.0,44.7003,44.8447,44.6522,44.6714,317986.0
2024-04-12 11:30:00,46.4,46.48,46.37,46.42,69561.0,44.6714,44.7484,44.6425,44.6907,69561.0
2024-04-12 12:00:00,46.42,46.46,46.11,46.11,74009.0,44.6907,44.7292,44.3922,44.3922,74009.0
2024-04-12 12:30:00,46.12,46.12,45.92,45.99,52025.0,44.4019,44.4019,44.2093,44.2767,52025.0
2024-04-12 13:00:00,45.98,46.17,45.94,45.99,97682.0,44.2671,44.45,44.2286,44.2767,97682.0
2024-04-12 13:30:00,45.98,46.04,45.84,45.95,49837.0,44.2671,44.3248,44.1323,44.2382,49837.0
2024-04-12 14:00:00,45.94,46.04,45.89,45.9,38587.0,44.2286,44.3248,44.1804,44.19,38587.0
2024-04-12 14:30:00,45.9,45.91,45.63,45.66,179434.0,44.19,44.1997,43.9301,43.959,179434.0
2024-04-12 15:00:00,45.66,45.7,45.56,45.63,108122.0,43.959,43.9975,43.8627,43.9301,108122.0
2024-04-12 15:30:00,45.62,45.81,45.61,45.81,588640.0,43.9205,44.1034,43.9109,44.1034,588640.0
2024-04-15 09:30:00,46.42,46.93,46.4,46.72,85832.0,44.6907,45.1817,44.6714,44.9795,85832.0
2024-04-15 10:00:00,46.73,46.74,46.0,46.04,39639.0,44.9891,44.9988,44.2863,44.3248,39639.0
2024-04-15 10:30:00,46.07,46.18,46.0,46.01,42174.0,44.3537,44.4596,44.2863,44.296,42174.0
2024-04-15 11:00:00,46.0,46.02,45.9,46.02,40160.0,44.2863,44.3056,44.19,44.3056,40160.0
2024-04-15 11:30:00,46.05,46.27,46.05,46.26,27262.0,44.3345,44.5463,44.3345,44.5366,27262.0
2024-04-15 12:00:00,46.25,46.29,45.98,46.01,38018.0,44.527,44.5655,44.2671,44.296,38018.0
2024-04-15 12:30:00,45.98,45.98,45.84,45.86,37456.0,44.2671,44.2671,44.1323,44.1515,37456.0
2024-04-15 13:00:00,45.85,45.9,45.33,45.33,28931.0,44.1419,44.19,43.6413,43.6413,28931.0
2024-04-15 13:30:00,45.31,45.47,45.14,45.46,92743.0,43.622,43.7761,43.4584,43.7664,92743.0
2024-04-15 14:00:00,45.45,45.46,45.24,45.3,39037.0,43.7568,43.7664,43.5546,43.6124,39037.0
2024-04-15 14:30:00,45.29,45.4,45.17,45.24,111878.0,43.6028,43.7087,43.4872,43.5546,111878.0
2024-04-15 15:00:00,45.23,45.26,45.06,45.13,63048.0,43.545,43.5739,43.3813,43.4487,63048.0
2024-04-15 15:30:00,45.13,45.36,45.11,45.26,194394.0,43.4487,43.6702,43.4295,43.5739,194394.0
2024-04-16 09:30:00,45.07,45.07,44.38,44.56,146664.0,43.391,43.391,42.7267,42.9,146664.0
2024-04-16 10:00:00,44.48,44.63,44.39,44.54,70482.0,42.8229,42.9674,42.7363,42.8807,70482.0
2024-04-16 10:30:00,44.5,44.74,44.44,44.59,58550.0,42.8422,43.0733,42.7844,42.9289,58550.0
2024-04-16 11:00:00,44.59,44.93,44.58,44.93,89155.0,42.9289,43.2562,42.9192,43.2562,89155.0
2024-04-16 11:30:00,44.93,45.2,44.86,45.08,44817.0,43.2562,43.5161,43.1888,43.4006,44817.0
2024-04-16 12:00:00,45.07,45.21,45.02,45.12,37484.0,43.391,43.5258,43.3428,43.4391,37484.0
2024-04-16 12:30:00,45.13,45.18,45.1,45.16,39356.0,43.4487,43.4969,43.4199,43.4776,39356.0
2024-04-16 13:00:00,45.16,45.25,45.09,45.1,72046.0,43.4776,43.5643,43.4102,43.4199,72046.0
2024-04-16 13:30:00,45.12,45.27,44.85,45.17,76997.0,43.4391,43.5835,43.1792,43.4872,76997.0
2024-04-16 14:00:00,45.17,45.43,44.98,45.1,67744.0,43.4872,43.7376,43.3043,43.4199,67744.0
2024-04-16 14:30:00,45.1,45.29,45.06,45.28,44388.0,43.4199,43.6028,43.3813,43.5931,44388.0
2024-04-16 15:00:00,45.3,45.35,45.18,45.29,112685.0,43.6124,43.6605,43.4969,43.6028,112685.0
2024-04-16 15:30:00,45.28,45.34,45.05,45.07,257284.0,43.5931,43.6509,43.3717,43.391,257284.0
2024-04-17 09:30:00,45.43,45.5,45.14,45.3,35998.0,43.7376,43.805,43.4584,43.6124,35998.0
2024-04-17 10:00:00,45.28,45.28,45.09,45.25,25390.0,43.5931,43.5931,43.4102,43.5643,25390.0
2024-04-17 10:30:00,45.27,45.35,45.12,45.18,28224.0,43.5835,43.6605,43.4391,43.4969,28224.0
2024-04-17 11:00:00,45.18,45.29,44.94,44.94,43596.0,43.4969,43.6028,43.2658,43.2658,43596.0
2024-04-17 11:30:00,44.92,45.08,44.84,45.02,28723.0,43.2466,43.4006,43.1695,43.3428,28723.0
2024-04-17 12:00:00,45.0,45.0,44.7,44.82,35665.0,43.3236,43.3236,43.0348,43.1503,35665.0
2024-04-17 12:30:00,44.84,44.86,44.63,44.67,37648.0,43.1695,43.1888,42.9674,43.0059,37648.0
2024-04-17 13:00:00,44.67,44.96,44.66,44.94,30844.0,43.0059,43.2851,42.9962,43.2658,30844.0
2024-04-17 13:30:00,44.96,45.1,44.88,45.09,30211.0,43.2851,43.4199,43.208,43.4102,30211.0
2024-04-17 14:00:00,45.08,45.12,44.95,45.01,46671.0,43.4006,43.4391,43.2754,43.3332,46671.0
2024-04-17 14:30:00,45.02,45.28,44.86,44.95,42064.0,43.3428,43.5931,43.1888,43.2754,42064.0
2024-04-17 15:00:00,44.95,44.95,44.78,44.84,40929.0,43.2754,43.2754,43.1118,43.1695,40929.0
2024-04-17 15:30:00,44.84,44.91,44.62,44.63,188834.0,43.1695,43.2369,42.9577,42.9674,188834.0
2024-04-18 09:30:00,44.76,44.84,44.32,44.41,108973.0,43.0925,43.1695,42.6689,42.7556,108973.0
2024-04-18 10:00:00,44.38,44.39,43.92,44.01,174411.0,42.7267,42.7363,42.2838,42.3705,174411.0
2024-04-18 10:30:00,44.02,44.55,44.01,44.43,144078.0,42.3801,42.8903,42.3705,42.7748,144078.0
2024-04-18 11:00:00,44.41,44.62,44.34,44.35,112712.0,42.7556,42.9577,42.6882,42.6978,112712.0
2024-04-18 11:30:00,44.35,44.48,44.26,44.35,65758.0,42.6978,42.8229,42.6111,42.6978,65758.0
2024-04-18 12:00:00,44.34,44.4,44.2,44.24,33919.0,42.6882,42.7459,42.5534,42.5919,33919.0
2024-04-18 12:30:00,44.25,44.25,43.96,43.97,60936.0,42.6015,42.6015,42.3223,42.3319,60936.0
2024-04-18 13:00:00,43.97,44.04,43.63,43.79,43951.0,42.3319,42.3993,42.0046,42.1587,43951.0
2024-04-18 13:30:00,43.78,43.78,43.61,43.72,32899.0,42.149,42.149,41.9854,42.0913,32899.0
2024-04-18 14:00:00,43.72,43.79,43.59,43.64,29036.0,42.0913,42.1587,41.9661,42.0142,29036.0
2024-04-18 14:30:00,43.66,43.76,43.52,43.7,41505.0,42.0335,42.1298,41.8987,42.072,41505.0
2024-04-18 15:00:00,43.7,43.83,43.66,43.67,52778.0,42.072,42.1972,42.0335,42.0431,52778.0
2024-04-18 15:30:00,43.68,43.78,43.54,43.71,303026.0,42.0528,42.149,41.918,42.0816,303026.0
2024-04-19 09:30:00,43.55,44.37,43.44,44.21,45224.0,41.9276,42.717,41.8217,42.563,45224.0
2024-04-19 10:00:00,44.2,44.28,43.91,43.95,98035.0,42.5534,42.6304,42.2742,42.3127,98035.0
2024-04-19 10:30:00,43.94,44.01,43.74,43.81,66238.0,42.3031,42.3705,42.1105,42.1779,66238.0
2024-04-19 11:00:00,43.73,43.79,43.46,43.54,72703.0,42.1009,42.1587,41.8409,41.918,72703.0
2024-04-19 11:30:00,43.54,43.8,43.45,43.61,234068.0,41.918,42.1683,41.8313,41.9854,234068.0
2024-04-19 12:00:00,43.6,43.64,43.2,43.23,88724.0,41.9757,42.0142,41.5906,41.6195,88724.0
2024-04-19 12:30:00,43.19,43.64,43.17,43.57,147926.0,41.581,42.0142,41.5618,41.9469,147926.0
2024-04-19 13:00:00,43.59,43.8,43.59,43.7,48444.0,41.9661,42.1683,41.9661,42.072,48444.0
2024-04-19 13:30:00,43.69,44.04,43.65,43.84,64688.0,42.0624,42.3993,42.0239,42.2068,64688.0
2024-04-19 14:00:00,43.83,43.83,43.64,43.65,48111.0,42.1972,42.1972,42.0142,42.0239,48111.0
2024-04-19 14:30:00,43.65,43.72,43.57,43.67,67761.0,42.0239,42.0913,41.9469,42.0431,67761.0
2024-04-19 15:00:00,43.66,43.92,43.64,43.87,108609.0,42.0335,42.2838,42.0142,42.2357,108609.0
2024-04-19 15:30:00,43.86,44.13,43.74,44.07,329646.0,42.226,42.486,42.1105,42.4282,329646.0
2024-04-22 09:30:00,44.38,44.71,44.12,44.7,57192.0,42.7267,43.0444,42.4764,43.0348,57192.0
2024-04-22 10:00:00,44.71,44.81,44.62,44.68,114882.0,43.0444,43.1407,42.9577,43.0155,114882.0
2024-04-22 10:30:00,44.69,44.87,44.61,44.61,72762.0,43.0251,43.1984,42.9481,42.9481,72762.0
2024-04-22 11:00:00,44.61,44.71,44.48,44.64,58546.0,42.9481,43.0444,42.8229,42.977,58546.0
2024-04-22 11:30:00,44.64,44.7,44.46,44.69,61734.0,42.977,43.0348,42.8037,43.0251,61734.0
2024-04-22 12:00:00,44.69,45.0,44.69,44.84,57437.0,43.0251,43.3236,43.0251,43.1695,57437.0
2024-04-22 12:30:00,44.85,44.99,44.82,44.98,45747.0,43.1792,43.3139,43.1503,43.3043,45747.0
2024-04-22 13:00:00,44.98,45.25,44.92,45.25,69833.0,43.3043,43.5643,43.2466,43.5643,69833.0
2024-04-22 13:30:00,45.25,45.49,45.2,45.39,52699.0,43.5643,43.7953,43.5161,43.699,52699.0
2024-04-22 14:00:00,45.4,45.57,45.39,45.51,46667.0,43.7087,43.8723,43.699,43.8146,46667.0
2024-04-22 14:30:00,45.51,45.58,45.31,45.4,47553.0,43.8146,43.882,43.622,43.7087,47553.0
2024-04-22 15:00:00,45.4,45.4,45.2,45.27,69843.0,43.7087,43.7087,43.5161,43.5835,69843.0
2024-04-22 15:30:00,45.26,45.27,45.05,45.2,183727.0,43.5739,43.5835,43.3717,43.5161,183727.0
2024-04-23 09:30:00,45.44,45.92,44.96,45.91,64883.0,43.7472,44.2093,43.2851,44.1997,64883.0
2024-04-23 10:00:00,45.9,46.44,45.88,46.43,68352.0,44.19,44.7099,44.1708,44.7003,68352.0
2024-04-23 10:30:00,46.43,46.53,46.24,46.28,64952.0,44.7003,44.7966,44.5174,44.5559,64952.0
2024-04-23 11:00:00,46.29,46.55,46.15,46.44,48516.0,44.5655,44.8158,44.4307,44.7099,48516.0
2024-04-23 11:30:00,46.43,46.46,46.13,46.15,31975.0,44.7003,44.7292,44.4115,44.4307,31975.0
2024-04-23 12:00:00,46.15,46.28,46.12,46.23,19585.0,44.4307,44.5559,44.4019,44.5078,19585.0
2024-04-23 12:30:00,46.22,46.42,46.19,46.39,32706.0,44.4981,44.6907,44.4692,44.6618,32706.0
2024-04-23 13:00:00,46.38,46.5,46.34,46.47,48112.0,44.6522,44.7677,44.6137,44.7388,48112.0
2024-04-23 13:30:00,46.47,46.53,46.46,46.5,32896.0,44.7388,44.7966,44.7292,44.7677,32896.0
2024-04-23 14:00:00,46.5,46.57,46.46,46.55,32696.0,44.7677,44.8351,44.7292,44.8158,32696.0
2024-04-23 14:30:00,46.55,46.57,46.47,46.52,32727.0,44.8158,44.8351,44.7388,44.787,32727.0
2024-04-23 15:00:00,46.51,46.52,46.32,46.34,54330.0,44.7773,44.787,44.5944,44.6137,54330.0
2024-04-23 15:30:00,46.34,46.42,46.3,46.33,186825.0,44.6137,44.6907,44.5751,44.604,186825.0
2024-04-24 09:30:00,46.11,46.47,46.05,46.34,36018.0,44.3922,44.7388,44.3345,44.6137,36018.0
2024-04-24 10:00:00,46.34,46.4,46.12,46.16,37310.0,44.6137,44.6714,44.4019,44.4404,37310.0
2024-04-24 10:30:00,46.16,46.16,45.74,45.75,44457.0,44.4404,44.4404,44.036,44.0456,44457.0
2024-04-24 11:00:00,45.77,45.78,45.34,45.34,60764.0,44.0649,44.0745,43.6509,43.6509,60764.0
2024-04-24 11:30:00,45.34,45.58,45.29,45.38,78003.0,43.6509,43.882,43.6028,43.6894,78003.0
2024-04-24 12:00:00,45.38,45.58,45.34,45.58,33199.0,43.6894,43.882,43.6509,43.882,33199.0
2024-04-24 12:30:00,45.57,45.71,45.48,45.7,33221.0,43.8723,44.0071,43.7857,43.9975,33221.0
2024-04-24 13:00:00,45.7,45.86,45.69,45.83,32410.0,43.9975,44.1515,43.9879,44.1227,32410.0
2024-04-24 13:30:00,45.85,46.07,45.84,46.04,24202.0,44.1419,44.3537,44.1323,44.3248,24202.0
2024-04-24 14:00:00,46.04,46.04,45.88,45.98,35839.0,44.3248,44.3248,44.1708,44.2671,35839.0
2024-04-24 14:30:00,45.98,46.01,45.88,45.93,39230.0,44.2671,44.296,44.1708,44.2189,39230.0
2024-04-24 15:00:00,45.94,46.07,45.88,46.05,57701.0,44.2286,44.3537,44.1708,44.3345,57701.0
2024-04-24 15:30:00,46.05,46.21,46.02,46.09,248894.0,44.3345,44.4885,44.3056,44.373,248894.0
2024-04-25 09:30:00,45.37,45.57,44.68,44.84,76410.0,43.6798,43.8723,43.0155,43.1695,76410.0
2024-04-25 10:00:00,44.85,45.06,44.65,44.86,79084.0,43.1792,43.3813,42.9866,43.1888,79084.0
2024-04-25 10:30:00,44.88,44.91,44.69,44.81,45186.0,43.208,43.2369,43.0251,43.1407,45186.0
2024-04-25 11:00:00,44.81,44.96,44.76,44.93,108186.0,43.1407,43.2851,43.0925,43.2562,108186.0
2024-04-25 11:30:00,44.95,45.14,44.84,45.13,51683.0,43.2754,43.4584,43.1695,43.4487,51683.0
2024-04-25 12:00:00,45.12,45.17,45.03,45.17,29950.0,43.4391,43.4872,43.3525,43.4872,29950.0
2024-04-25 12:30:00,45.17,45.35,45.1,45.35,24210.0,43.4872,43.6605,43.4199,43.6605,24210.0
2024-04-25 13:00:00,45.34,45.37,45.16,45.27,19081.0,43.6509,43.6798,43.4776,43.5835,19081.0
2024-04-25 13:30:00,45.25,45.59,45.24,45.57,28616.0,43.5643,43.8916,43.5546,43.8723,28616.0
2024-04-25 14:00:00,45.58,45.69,45.54,45.58,35800.0,43.882,43.9879,43.8435,43.882,35800.0
2024-04-25 14:30:00,45.58,45.71,45.5,45.59,33191.0,43.882,44.0071,43.805,43.8916,33191.0
2024-04-25 15:00:00,45.6,45.75,45.6,45.73,39677.0,43.9012,44.0456,43.9012,44.0264,39677.0
2024-04-25 15:30:00,45.72,45.74,45.49,45.63,170046.0,44.0168,44.036,43.7953,43.9301,170046.0
2024-04-26 09:30:00,45.93,46.29,45.57,46.23,32235.0,44.2189,44.5655,43.8723,44.5078,32235.0
2024-04-26 10:00:00,46.23,46.52,46.22,46.34,25778.0,44.5078,44.787,44.4981,44.6137,25778.0
2024-04-26 10:30:00,46.35,46.5,46.32,46.34,33544.0,44.6233,44.7677,44.5944,44.6137,33544.0
2024-04-26 11:00:00,46.34,46.4,45.96,46.1,44548.0,44.6137,44.6714,44.2478,44.3826,44548.0
2024-04-26 11:30:00,46.09,46.11,46.03,46.09,13108.0,44.373,44.3922,44.3152,44.373,13108.0
2024-04-26 12:00:00,46.05,46.22,46.04,46.22,12954.0,44.3345,44.4981,44.3248,44.4981,12954.0
2024-04-26 12:30:00,46.23,46.44,46.22,46.44,30064.0,44.5078,44.7099,44.4981,44.7099,30064.0
2024-04-26 13:00:00,46.46,46.46,46.27,46.33,26643.0,44.7292,44.7292,44.5463,44.604,26643.0
2024-04-26 13:30:00,46.32,46.33,46.22,46.26,12947.0,44.5944,44.604,44.4981,44.5366,12947.0
2024-04-26 14:00:00,46.25,46.31,46.21,46.26,17598.0,44.527,44.5848,44.4885,44.5366,17598.0
2024-04-26 14:30:00,46.25,46.32,46.2,46.32,23302.0,44.527,44.5944,44.4789,44.5944,23302.0
2024-04-26 15:00:00,46.32,46.32,46.17,46.2,18000.0,44.5944,44.5944,44.45,44.4789,18000.0
2024-04-26 15:30:00,46.19,46.22,46.08,46.1,97514.0,44.4692,44.4981,44.3633,44.3826,97514.0
2024-04-29 09:30:00,46.25,46.63,46.06,46.46,34638.0,44.527,44.8929,44.3441,44.7292,34638.0
2024-04-29 10:00:00,46.5,46.63,46.42,46.61,82968.0,44.7677,44.8929,44.6907,44.8736,82968.0
2024-04-29 10:30:00,46.62,46.76,46.47,46.49,65120.0,44.8832,45.018,44.7388,44.7581,65120.0
2024-04-29 11:00:00,46.52,46.56,46.42,46.52,28593.0,44.787,44.8255,44.6907,44.787,28593.0
2024-04-29 11:30:00,46.5,46.51,46.43,46.5,36097.0,44.7677,44.7773,44.7003,44.7677,36097.0
2024-04-29 12:00:00,46.5,46.53,46.47,46.49,19825.0,44.7677,44.7966,44.7388,44.7581,19825.0
2024-04-29 12:30:00,46.49,46.57,46.41,46.44,287723.0,44.7581,44.8351,44.681,44.7099,287723.0
2024-04-29 13:00:00,46.45,46.54,46.43,46.49,45953.0,44.7196,44.8062,44.7003,44.7581,45953.0
2024-04-29 13:30:00,46.5,46.63,46.48,46.51,43725.0,44.7677,44.8929,44.7484,44.7773,43725.0
2024-04-29 14:00:00,46.51,46.56,46.47,46.5,76654.0,44.7773,44.8255,44.7388,44.7677,76654.0
2024-04-29 14:30:00,46.49,46.54,46.39,46.51,89921.0,44.7581,44.8062,44.6618,44.7773,89921.0
2024-04-29 15:00:00,46.51,46.51,46.27,46.34,57151.0,44.7773,44.7773,44.5463,44.6137,57151.0
2024-04-29 15:30:00,46.33,46.42,46.24,46.3,246635.0,44.604,44.6907,44.5174,44.5751,246635.0
2024-04-30 09:30:00,45.79,46.21,45.67,45.87,69712.0,44.0841,44.4885,43.9686,44.1612,69712.0
2024-04-30 10:00:00,45.92,46.06,45.69,45.69,46675.0,44.2093,44.3441,43.9879,43.9879,46675.0
2024-04-30 10:30:00,45.66,45.86,45.61,45.66,70937.0,43.959,44.1515,43.9109,43.959,70937.0
2024-04-30 11:00:00,45.69,45.7,45.34,45.39,85936.0,43.9879,43.9975,43.6509,43.699,85936.0
2024-04-30 11:30:00,45.38,45.38,45.18,45.3,70076.0,43.6894,43.6894,43.4969,43.6124,70076.0
2024-04-30 12:00:00,45.32,45.4,45.24,45.3,65080.0,43.6317,43.7087,43.5546,43.6124,65080.0
2024-04-30 12:30:00,45.29,45.29,45.0,45.04,55031.0,43.6028,43.6028,43.3236,43.3621,55031.0
2024-04-30 13:00:00,45.03,45.16,44.96,45.07,43954.0,43.3525,43.4776,43.2851,43.391,43954.0
2024-04-30 13:30:00,45.06,45.19,45.01,45.06,74107.0,43.3813,43.5065,43.3332,43.3813,74107.0
2024-04-30 14:00:00,45.07,45.15,44.91,44.92,54688.0,43.391,43.468,43.2369,43.2466,54688.0
2024-04-30 14:30:00,44.93,45.06,44.85,44.93,60429.0,43.2562,43.3813,43.1792,43.2562,60429.0
2024-04-30 15:00:00,44.95,45.09,44.85,44.91,54937.0,43.2754,43.4102,43.1792,43.2369,54937.0
2024-04-30 15:30:00,44.91,44.99,44.71,44.8,308867.0,43.2369,43.3139,43.0444,43.131,308867.0
2024-05-01 09:30:00,41.11,42.89,40.41,41.06,1074657.0,39.5785,41.2922,38.9046,39.5304,1074657.0
2024-05-01 10:00:00,41.11,41.95,41.06,41.52,375539.0,39.5785,40.3872,39.5304,39.9732,375539.0
2024-05-01 10:30:00,41.49,41.68,41.1,41.48,310109.0,39.9443,40.1273,39.5689,39.9347,310109.0
2024-05-01 11:00:00,41.5,41.54,41.09,41.14,252187.0,39.954,39.9925,39.5592,39.6074,252187.0
2024-05-01 11:30:00,41.13,41.51,40.99,41.01,234483.0,39.5977,39.9636,39.463,39.4822,234483.0
2024-05-01 12:00:00,41.02,41.3,40.8,41.14,175261.0,39.4918,39.7614,39.28,39.6074,175261.0
2024-05-01 12:30:00,41.12,41.22,40.93,41.01,140535.0,39.5881,39.6844,39.4052,39.4822,140535.0
2024-05-01 13:00:00,40.99,41.29,40.84,41.16,146664.0,39.463,39.7518,39.3186,39.6266,146664.0
2024-05-01 13:30:00,41.15,41.39,40.99,41.39,170147.0,39.617,39.8481,39.463,39.8481,170147.0
2024-05-01 14:00:00,41.37,41.73,41.31,41.73,158735.0,39.8288,40.1754,39.771,40.1754,158735.0
2024-05-01 14:30:00,41.72,42.24,41.32,42.08,226461.0,40.1658,40.6664,39.7807,40.5124,226461.0
2024-05-01 15:00:00,42.08,42.27,41.62,41.64,277717.0,40.5124,40.6953,40.0695,40.0888,277717.0
2024-05-01 15:30:00,41.65,41.68,40.75,40.98,730032.0,40.0984,40.1273,39.2319,39.4533,730032.0
2024-05-02 09:30:00,41.1,41.1,40.36,40.38,186023.0,39.5689,39.5689,38.8564,38.8757,186023.0
2024-05-02 10:00:00,40.37,40.39,39.88,40.05,192671.0,38.8661,38.8853,38.3943,38.558,192671.0
2024-05-02 10:30:00,40.04,40.56,39.95,40.55,117270.0,38.5484,39.049,38.4617,39.0394,117270.0
2024-05-02 11:00:00,40.56,40.69,40.41,40.47,163790.0,39.049,39.1741,38.9046,38.9623,163790.0
2024-05-02 11:30:00,40.46,40.72,40.32,40.57,215477.0,38.9527,39.203,38.8179,39.0586,215477.0
2024-05-02 12:00:00,40.57,40.57,40.37,40.4,126287.0,39.0586,39.0586,38.8661,38.8949,126287.0
2024-05-02 12:30:00,40.39,40.59,40.25,40.5,80491.0,38.8853,39.0779,38.7505,38.9912,80491.0
2024-05-02 13:00:00,40.51,40.59,40.45,40.57,81882.0,39.0008,39.0779,38.9431,39.0586,81882.0
2024-05-02 13:30:00,40.56,40.59,40.37,40.43,76512.0,39.049,39.0779,38.8661,38.9238,76512.0
2024-05-02 14:00:00,40.42,40.56,40.4,40.51,122566.0,38.9142,39.049,38.8949,39.0008,122566.0
2024-05-02 14:30:00,40.5,40.78,40.49,40.73,130342.0,38.9912,39.2608,38.9816,39.2127,130342.0
2024-05-02 15:00:00,40.74,40.76,40.52,40.57,189313.0,39.2223,39.2415,39.0105,39.0586,189313.0
2024-05-02 15:30:00,40.56,40.58,40.42,40.57,345816.0,39.049,39.0682,38.9142,39.0586,345816.0
2024-05-03 09:30:00,41.1,42.17,41.0,42.09,253051.0,39.5689,40.599,39.4726,40.522,253051.0
2024-05-03 10:00:00,42.11,42.18,40.87,41.09,107577.0,40.5412,40.6086,39.3474,39.5592,107577.0
2024-05-03 10:30:00,41.06,41.19,40.85,40.96,66337.0,39.5304,39.6555,39.3282,39.4341,66337.0
2024-05-03 11:00:00,40.97,41.04,40.83,40.91,73447.0,39.4437,39.5111,39.3089,39.3859,73447.0
2024-05-03 11:30:00,40.92,41.06,40.72,40.83,66465.0,39.3956,39.5304,39.203,39.3089,66465.0
2024-05-03 12:00:00,40.81,40.86,40.71,40.77,80125.0,39.2897,39.3378,39.1934,39.2512,80125.0
2024-05-03 12:30:00,40.79,40.91,40.72,40.87,105532.0,39.2704,39.3859,39.203,39.3474,105532.0
2024-05-03 13:00:00,40.88,41.06,40.88,40.95,60243.0,39.3571,39.5304,39.3571,39.4245,60243.0
2024-05-03 13:30:00,40.96,40.96,40.84,40.86,34317.0,39.4341,39.4341,39.3186,39.3378,34317.0
2024-05-03 14:00:00,40.85,41.02,40.83,40.96,62021.0,39.3282,39.4918,39.3089,39.4341,62021.0
2024-05-03 14:30:00,40.97,41.09,40.93,40.93,77661.0,39.4437,39.5592,39.4052,39.4052,77661.0
2024-05-03 15:00:00,40.93,41.03,40.87,41.01,76971.0,39.4052,39.5015,39.3474,39.4822,76971.0
2024-05-03 15:30:00,41.01,41.09,40.82,41.08,367141.0,39.4822,39.5592,39.2993,39.5496,367141.0
2024-05-06 09:30:00,41.54,41.95,41.31,41.95,53984.0,39.9925,40.3872,39.771,40.3872,53984.0
2024-05-06 10:00:00,41.94,41.94,41.71,41.83,41283.0,40.3776,40.3776,40.1561,40.2717,41283.0
2024-05-06 10:30:00,41.82,42.24,41.82,42.13,102508.0,40.262,40.6664,40.262,40.5605,102508.0
2024-05-06 11:00:00,42.13,42.17,42.03,42.15,91916.0,40.5605,40.599,40.4642,40.5798,91916.0
2024-05-06 11:30:00,42.15,42.25,42.07,42.07,57824.0,40.5798,40.676,40.5027,40.5027,57824.0
2024-05-06 12:00:00,42.06,42.07,41.89,41.93,38758.0,40.4931,40.5027,40.3294,40.3679,38758.0
2024-05-06 12:30:00,41.94,42.06,41.94,42.02,55564.0,40.3776,40.4931,40.3776,40.4546,55564.0
2024-05-06 13:00:00,42.01,42.09,41.96,41.98,29808.0,40.445,40.522,40.3968,40.4161,29808.0
2024-05-06 13:30:00,41.98,42.04,41.96,42.0,30820.0,40.4161,40.4738,40.3968,40.4353,30820.0
2024-05-06 14:00:00,42.0,42.13,41.99,42.1,51073.0,40.4353,40.5605,40.4257,40.5316,51073.0
2024-05-06 14:30:00,42.09,42.27,42.09,42.16,106714.0,40.522,40.6953,40.522,40.5894,106714.0
2024-05-06 15:00:00,42.16,42.17,41.9,41.94,89018.0,40.5894,40.599,40.3391,40.3776,89018.0
2024-05-06 15:30:00,41.94,42.07,41.91,41.99,227791.0,40.3776,40.5027,40.3487,40.4257,227791.0
2024-05-07 09:30:00,42.02,42.33,41.93,42.27,99058.0,40.4546,40.753,40.3679,40.6953,99058.0
2024-05-07 10:00:00,42.24,42.34,42.17,42.19,54293.0,40.6664,40.7627,40.599,40.6183,54293.0
2024-05-07 10:30:00,42.17,42.32,42.14,42.31,54148.0,40.599,40.7434,40.5701,40.7338,54148.0
2024-05-07 11:00:00,42.32,42.36,42.24,42.33,54239.0,40.7434,40.7819,40.6664,40.753,54239.0
2024-05-07 11:30:00,42.33,42.49,42.3,42.49,45982.0,40.753,40.9071,40.7242,40.9071,45982.0
2024-05-07 12:00:00,42.5,42.58,42.44,42.47,65947.0,40.9167,40.9937,40.8589,40.8878,65947.0
2024-05-07 12:30:00,42.48,42.49,42.32,42.38,32783.0,40.8975,40.9071,40.7434,40.8012,32783.0
2024-05-07 13:00:00,42.38,42.38,42.21,42.22,45203.0,40.8012,40.8012,40.6375,40.6471,45203.0
2024-05-07 13:30:00,42.23,42.38,42.21,42.28,42533.0,40.6568,40.8012,40.6375,40.7049,42533.0
2024-05-07 14:00:00,42.29,42.35,42.21,42.29,32508.0,40.7145,40.7723,40.6375,40.7145,32508.0
2024-05-07 14:30:00,42.28,42.32,42.2,42.3,44577.0,40.7049,40.7434,40.6279,40.7242,44577.0
2024-05-07 15:00:00,42.3,42.33,42.2,42.27,73779.0,40.7242,40.753,40.6279,40.6953,73779.0
2024-05-07 15:30:00,42.27,42.36,41.95,41.99,271439.0,40.6953,40.7819,40.3872,40.4257,271439.0
2024-05-08 09:30:00,41.59,41.82,41.37,41.7,41270.0,40.0406,40.262,39.8288,40.1465,41270.0
2024-05-08 10:00:00,41.68,41.69,41.39,41.44,34943.0,40.1273,40.1369,39.8481,39.8962,34943.0
2024-05-08 10:30:00,41.41,41.65,41.36,41.64,54344.0,39.8673,40.0984,39.8192,40.0888,54344.0
2024-05-08 11:00:00,41.65,41.68,41.57,41.68,65710.0,40.0984,40.1273,40.0214,40.1273,65710.0
2024-05-08 11:30:00,41.67,41.75,41.63,41.74,33315.0,40.1176,40.1947,40.0791,40.185,33315.0
2024-05-08 12:00:00,41.73,41.78,41.7,41.77,21166.0,40.1754,40.2235,40.1465,40.2139,21166.0
2024-05-08 12:30:00,41.76,41.78,41.66,41.78,25432.0,40.2043,40.2235,40.108,40.2235,25432.0
2024-05-08 13:00:00,41.78,41.79,41.68,41.73,21736.0,40.2235,40.2332,40.1273,40.1754,21736.0
2024-05-08 13:30:00,41.73,41.81,41.71,41.78,28191.0,40.1754,40.2524,40.1561,40.2235,28191.0
2024-05-08 14:00:00,41.78,41.81,41.69,41.72,40359.0,40.2235,40.2524,40.1369,40.1658,40359.0
2024-05-08 14:30:00,41.73,41.8,41.62,41.67,39079.0,40.1754,40.2428,40.0695,40.1176,39079.0
2024-05-08 15:00:00,41.67,41.71,41.52,41.54,88633.0,40.1176,40.1561,39.9732,39.9925,88633.0
2024-05-08 15:30:00,41.54,41.64,41.46,41.46,287390.0,39.9925,40.0888,39.9155,39.9155,287390.0
2024-05-09 09:30:00,41.45,41.95,41.45,41.95,39577.0,39.9058,40.3872,39.9058,40.3872,39577.0
2024-05-09 10:00:00,41.94,42.08,41.84,42.03,64536.0,40.3776,40.5124,40.2813,40.4642,64536.0
2024-05-09 10:30:00,42.03,42.14,42.03,42.13,26745.0,40.4642,40.5701,40.4642,40.5605,26745.0
2024-05-09 11:00:00,42.15,42.27,42.14,42.18,36953.0,40.5798,40.6953,40.5701,40.6086,36953.0
2024-05-09 11:30:00,42.17,42.19,42.0,42.06,34696.0,40.599,40.6183,40.4353,40.4931,34696.0
2024-05-09 12:00:00,42.08,42.09,42.0,42.0,28031.0,40.5124,40.522,40.4353,40.4353,28031.0
2024-05-09 12:30:00,41.99,42.11,41.99,42.09,20579.0,40.4257,40.5412,40.4257,40.522,20579.0
2024-05-09 13:00:00,42.09,42.14,42.01,42.09,19881.0,40.522,40.5701,40.445,40.522,19881.0
2024-05-09 13:30:00,42.09,42.19,42.07,42.17,23664.0,40.522,40.6183,40.5027,40.599,23664.0
2024-05-09 14:00:00,42.16,42.22,42.14,42.22,46383.0,40.5894,40.6471,40.5701,40.6471,46383.0
2024-05-09 14:30:00,42.24,42.28,42.16,42.22,48453.0,40.6664,40.7049,40.5894,40.6471,48453.0
2024-05-09 15:00:00,42.22,42.31,42.17,42.28,59641.0,40.6471,40.7338,40.599,40.7049,59641.0
2024-05-09 15:30:00,42.28,42.43,42.28,42.36,163749.0,40.7049,40.8493,40.7049,40.7819,163749.0
2024-05-10 09:30:00,42.68,42.91,42.39,42.57,55498.0,41.09,41.3114,40.8108,40.9841,55498.0
2024-05-10 10:00:00,42.51,42.51,42.33,42.44,52918.0,40.9263,40.9263,40.753,40.8589,52918.0
2024-05-10 10:30:00,42.42,42.66,42.4,42.5,17408.0,40.8397,41.0708,40.8204,40.9167,17408.0
2024-05-10 11:00:00,42.5,42.58,42.45,42.55,18632.0,40.9167,40.9937,40.8686,40.9648,18632.0
2024-05-10 11:30:00,42.55,42.55,42.39,42.49,33356.0,40.9648,40.9648,40.8108,40.9071,33356.0
2024-05-10 12:00:00,42.49,42.5,42.4,42.41,41139.0,40.9071,40.9167,40.8204,40.8301,41139.0
2024-05-10 12:30:00,42.41,42.56,42.41,42.54,19791.0,40.8301,40.9745,40.8301,40.9552,19791.0
2024-05-10 13:00:00,42.55,42.55,42.39,42.45,35462.0,40.9648,40.9648,40.8108,40.8686,35462.0
2024-05-10 13:30:00,42.45,42.59,42.43,42.59,19741.0,40.8686,41.0034,40.8493,41.0034,19741.0
2024-05-10 14:00:00,42.58,42.66,42.49,42.66,25979.0,40.9937,41.0708,40.9071,41.0708,25979.0
2024-05-10 14:30:00,42.64,42.7,42.62,42.7,34722.0,41.0515,41.1093,41.0322,41.1093,34722.0
2024-05-10 15:00:00,42.69,42.71,42.62,42.63,35785.0,41.0996,41.1189,41.0322,41.0419,35785.0
2024-05-10 15:30:00,42.63,42.69,42.47,42.51,224276.0,41.0419,41.0996,40.8878,40.9263,224276.0
2024-05-13 09:30:00,42.66,42.79,42.18,42.38,50581.0,41.4153,41.5415,40.9493,41.1435,50581.0
2024-05-13 10:00:00,42.39,42.48,42.29,42.3,32643.0,41.1532,41.2406,41.0561,41.0658,32643.0
2024-05-13 10:30:00,42.29,42.32,42.18,42.25,19926.0,41.0561,41.0852,40.9493,41.0173,19926.0
2024-05-13 11:00:00,42.25,42.26,42.09,42.09,16042.0,41.0173,41.027,40.8619,40.8619,16042.0
2024-05-13 11:30:00,42.05,42.12,42.05,42.08,23020.0,40.8231,40.8911,40.8231,40.8522,23020.0
2024-05-13 12:00:00,42.08,42.1,41.97,42.09,19912.0,40.8522,40.8716,40.7454,40.8619,19912.0
2024-05-13 12:30:00,42.1,42.12,42.01,42.02,27676.0,40.8716,40.8911,40.7843,40.794,27676.0
2024-05-13 13:00:00,42.01,42.01,41.79,41.88,31206.0,40.7843,40.7843,40.5707,40.6581,31206.0
2024-05-13 13:30:00,41.88,41.94,41.85,41.91,26713.0,40.6581,40.7163,40.6289,40.6872,26713.0
2024-05-13 14:00:00,41.91,41.92,41.76,41.77,28147.0,40.6872,40.6969,40.5416,40.5513,28147.0
2024-05-13 14:30:00,41.77,41.87,41.73,41.77,42626.0,40.5513,40.6484,40.5124,40.5513,42626.0
2024-05-13 15:00:00,41.76,41.8,41.66,41.72,26891.0,40.5416,40.5804,40.4445,40.5027,26891.0
2024-05-13 15:30:00,41.72,41.87,41.65,41.71,171844.0,40.5027,40.6484,40.4348,40.493,171844.0
2024-05-14 09:30:00,41.86,42.33,41.78,42.33,102428.0,40.6386,41.0949,40.561,41.0949,102428.0
2024-05-14 10:00:00,42.33,42.35,42.11,42.27,81152.0,41.0949,41.1143,40.8814,41.0367,81152.0
2024-05-14 10:30:00,42.29,42.31,42.09,42.15,68377.0,41.0561,41.0755,40.8619,40.9202,68377.0
2024-05-14 11:00:00,42.14,42.2,42.1,42.13,52847.0,40.9105,40.9687,40.8716,40.9008,52847.0
2024-05-14 11:30:00,42.12,42.21,42.12,42.12,38845.0,40.8911,40.9784,40.8911,40.8911,38845.0
2024-05-14 12:00:00,42.11,42.15,41.99,42.0,97647.0,40.8814,40.9202,40.7649,40.7746,97647.0
2024-05-14 12:30:00,42.0,42.07,41.95,41.97,42419.0,40.7746,40.8425,40.726,40.7454,42419.0
2024-05-14 13:00:00,41.97,42.05,41.89,42.0,77792.0,40.7454,40.8231,40.6678,40.7746,77792.0
2024-05-14 13:30:00,42.0,42.06,41.99,42.05,30136.0,40.7746,40.8328,40.7649,40.8231,30136.0
2024-05-14 14:00:00,42.05,42.13,42.04,42.11,64291.0,40.8231,40.9008,40.8134,40.8814,64291.0
2024-05-14 14:30:00,42.1,42.4,42.1,42.39,127824.0,40.8716,41.1629,40.8716,41.1532,127824.0
2024-05-14 15:00:00,42.39,42.44,42.19,42.29,145407.0,41.1532,41.2017,40.959,41.0561,145407.0
2024-05-14 15:30:00,42.28,42.36,42.16,42.3,367530.0,41.0464,41.1241,40.9299,41.0658,367530.0
2024-05-15 09:30:00,42.91,43.3,42.8,43.11,118361.0,41.658,42.0366,41.5512,41.8522,118361.0
2024-05-15 10:00:00,43.11,43.19,42.99,43.14,75729.0,41.8522,41.9298,41.7357,41.8813,75729.0
2024-05-15 10:30:00,43.12,43.42,43.12,43.36,50383.0,41.8619,42.1531,41.8619,42.0949,50383.0
2024-05-15 11:00:00,43.38,43.39,43.23,43.29,32143.0,42.1143,42.124,41.9687,42.0269,32143.0
2024-05-15 11:30:00,43.28,43.4,43.27,43.37,39007.0,42.0172,42.1337,42.0075,42.1046,39007.0
2024-05-15 12:00:00,43.37,43.55,43.3,43.55,41659.0,42.1046,42.2793,42.0366,42.2793,41659.0
2024-05-15 12:30:00,43.55,43.61,43.46,43.6,78472.0,42.2793,42.3376,42.192,42.3279,78472.0
2024-05-15 13:00:00,43.59,43.69,43.59,43.68,37435.0,42.3182,42.4153,42.3182,42.4055,37435.0
2024-05-15 13:30:00,43.68,43.81,43.65,43.79,43593.0,42.4055,42.5318,42.3764,42.5123,43593.0
2024-05-15 14:00:00,43.78,43.81,43.68,43.73,24428.0,42.5026,42.5318,42.4055,42.4541,24428.0
2024-05-15 14:30:00,43.73,43.8,43.68,43.77,141009.0,42.4541,42.522,42.4055,42.4929,141009.0
2024-05-15 15:00:00,43.78,43.87,43.72,43.85,113228.0,42.5026,42.59,42.4444,42.5706,113228.0
2024-05-15 15:30:00,43.84,44.1,43.82,44.08,230189.0,42.5609,42.8133,42.5415,42.7939,230189.0
2024-05-16 09:30:00,44.06,44.06,43.53,43.65,55016.0,42.7745,42.7745,42.2599,42.3764,55016.0
2024-05-16 10:00:00,43.66,43.79,43.48,43.78,106137.0,42.3861,42.5123,42.2114,42.5026,106137.0
2024-05-16 10:30:00,43.77,43.77,43.55,43.6,159406.0,42.4929,42.4929,42.2793,42.3279,159406.0
2024-05-16 11:00:00,43.59,43.68,43.49,43.65,81146.0,42.3182,42.4055,42.2211,42.3764,81146.0
2024-05-16 11:30:00,43.62,43.66,43.55,43.6,70483.0,42.3473,42.3861,42.2793,42.3279,70483.0
2024-05-16 12:00:00,43.6,43.75,43.53,43.68,47228.0,42.3279,42.4735,42.2599,42.4055,47228.0
2024-05-16 12:30:00,43.67,43.74,43.65,43.67,29754.0,42.3958,42.4638,42.3764,42.3958,29754.0
2024-05-16 13:00:00,43.67,43.72,43.52,43.57,32707.0,42.3958,42.4444,42.2502,42.2988,32707.0
2024-05-16 13:30:00,43.55,43.61,43.52,43.59,41468.0,42.2793,42.3376,42.2502,42.3182,41468.0
2024-05-16 14:00:00,43.59,43.6,43.49,43.54,44900.0,42.3182,42.3279,42.2211,42.2696,44900.0
2024-05-16 14:30:00,43.54,43.67,43.53,43.66,81039.0,42.2696,42.3958,42.2599,42.3861,81039.0
2024-05-16 15:00:00,43.66,43.71,43.58,43.61,98689.0,42.3861,42.4347,42.3085,42.3376,98689.0
2024-05-16 15:30:00,43.6,43.6,43.32,43.41,423927.0,42.3279,42.3279,42.056,42.1434,423927.0
2024-05-17 09:30:00,43.26,43.51,43.16,43.18,54622.0,41.9978,42.2405,41.9007,41.9201,54622.0
2024-05-17 10:00:00,43.17,43.22,42.99,43.2,68933.0,41.9104,41.959,41.7357,41.9395,68933.0
2024-05-17 10:30:00,43.19,43.21,42.95,42.95,34061.0,41.9298,41.9493,41.6968,41.6968,34061.0
2024-05-17 11:00:00,42.96,42.97,42.85,42.95,29139.0,41.7066,41.7163,41.5998,41.6968,29139.0
2024-05-17 11:30:00,42.97,42.98,42.84,42.96,26825.0,41.7163,41.726,41.5901,41.7066,26825.0
2024-05-17 12:00:00,42.97,43.04,42.88,42.88,24864.0,41.7163,41.7842,41.6289,41.6289,24864.0
2024-05-17 12:30:00,42.86,42.86,42.78,42.79,17956.0,41.6095,41.6095,41.5318,41.5415,17956.0
2024-05-17 13:00:00,42.78,42.83,42.73,42.83,41961.0,41.5318,41.5803,41.4833,41.5803,41961.0
2024-05-17 13:30:00,42.84,42.87,42.76,42.78,20723.0,41.5901,41.6192,41.5124,41.5318,20723.0
2024-05-17 14:00:00,42.76,42.78,42.64,42.78,36658.0,41.5124,41.5318,41.3959,41.5318,36658.0
2024-05-17 14:30:00,42.79,42.92,42.78,42.84,47334.0,41.5415,41.6677,41.5318,41.5901,47334.0
2024-05-17 15:00:00,42.84,42.94,42.82,42.88,53446.0,41.5901,41.6871,41.5706,41.6289,53446.0
2024-05-17 15:30:00,42.88,43.07,42.8,43.07,164854.0,41.6289,41.8133,41.5512,41.8133,164854.0
2024-05-20 09:30:00,42.94,43.44,42.76,43.34,41265.0,41.6871,42.1725,41.5124,42.0755,41265.0
2024-05-20 10:00:00,43.33,43.45,43.24,43.45,30012.0,42.0658,42.1823,41.9784,42.1823,30012.0
2024-05-20 10:30:00,43.45,43.75,43.44,43.67,75148.0,42.1823,42.4735,42.1725,42.3958,75148.0
2024-05-20 11:00:00,43.65,43.78,43.6,43.73,41007.0,42.3764,42.5026,42.3279,42.4541,41007.0
2024-05-20 11:30:00,43.73,43.77,43.61,43.66,35956.0,42.4541,42.4929,42.3376,42.3861,35956.0
2024-05-20 12:00:00,43.67,43.71,43.64,43.7,23561.0,42.3958,42.4347,42.3667,42.425,23561.0
2024-05-20 12:30:00,43.69,43.7,43.56,43.62,20584.0,42.4153,42.425,42.289,42.3473,20584.0
2024-05-20 13:00:00,43.61,43.64,43.54,43.57,30424.0,42.3376,42.3667,42.2696,42.2988,30424.0
2024-05-20 13:30:00,43.57,43.57,43.51,43.52,15448.0,42.2988,42.2988,42.2405,42.2502,15448.0
2024-05-20 14:00:00,43.52,43.58,43.39,43.58,31698.0,42.2502,42.3085,42.124,42.3085,31698.0
2024-05-20 14:30:00,43.58,43.59,43.46,43.47,37926.0,42.3085,42.3182,42.192,42.2017,37926.0
2024-05-20 15:00:00,43.44,43.53,43.43,43.51,41137.0,42.1725,42.2599,42.1628,42.2405,41137.0
2024-05-20 15:30:00,43.51,43.55,43.33,43.37,146342.0,42.2405,42.2793,42.0658,42.1046,146342.0
2024-05-21 09:30:00,43.2,43.81,43.19,43.62,79391.0,41.9395,42.5318,41.9298,42.3473,79391.0
2024-05-21 10:00:00,43.58,43.74,43.58,43.72,34497.0,42.3085,42.4638,42.3085,42.4444,34497.0
2024-05-21 10:30:00,43.72,43.93,43.67,43.9,33541.0,42.4444,42.6482,42.3958,42.6191,33541.0
2024-05-21 11:00:00,43.9,43.99,43.81,43.87,47996.0,42.6191,42.7065,42.5318,42.59,47996.0
2024-05-21 11:30:00,43.87,43.91,43.79,43.87,28428.0,42.59,42.6288,42.5123,42.59,28428.0
2024-05-21 12:00:00,43.88,43.93,43.84,43.88,25270.0,42.5997,42.6482,42.5609,42.5997,25270.0
2024-05-21 12:30:00,43.88,44.0,43.88,44.0,31669.0,42.5997,42.7162,42.5997,42.7162,31669.0
2024-05-21 13:00:00,44.0,44.02,43.94,43.99,13402.0,42.7162,42.7356,42.658,42.7065,13402.0
2024-05-21 13:30:00,43.98,44.13,43.97,44.13,41342.0,42.6968,42.8424,42.6871,42.8424,41342.0
2024-05-21 14:00:00,44.1,44.13,44.05,44.13,37044.0,42.8133,42.8424,42.7647,42.8424,37044.0
2024-05-21 14:30:00,44.12,44.17,44.1,44.17,30948.0,42.8327,42.8812,42.8133,42.8812,30948.0
2024-05-21 15:00:00,44.17,44.28,44.12,44.28,67257.0,42.8812,42.988,42.8327,42.988,67257.0
2024-05-21 15:30:00,44.28,44.49,44.28,44.41,234814.0,42.988,43.1919,42.988,43.1142,234814.0
2024-05-22 09:30:00,44.45,45.09,44.33,44.83,152160.0,43.1531,43.7744,43.0366,43.522,152160.0
2024-05-22 10:00:00,44.82,44.89,44.64,44.77,36310.0,43.5123,43.5802,43.3375,43.4637,36310.0
2024-05-22 10:30:00,44.78,44.84,44.68,44.76,150376.0,43.4734,43.5317,43.3764,43.454,150376.0
2024-05-22 11:00:00,44.77,44.92,44.75,44.87,453505.0,43.4637,43.6094,43.4443,43.5608,453505.0
2024-05-22 11:30:00,44.89,45.0,44.78,44.79,218900.0,43.5802,43.687,43.4734,43.4832,218900.0
2024-05-22 12:00:00,44.8,45.01,44.8,44.97,265167.0,43.4929,43.6967,43.4929,43.6579,265167.0
2024-05-22 12:30:00,44.98,44.99,44.7,44.73,268882.0,43.6676,43.6773,43.3958,43.4249,268882.0
2024-05-22 13:00:00,44.75,44.78,44.67,44.71,115840.0,43.4443,43.4734,43.3667,43.4055,115840.0
2024-05-22 13:30:00,44.71,44.73,44.25,44.34,93606.0,43.4055,43.4249,42.9589,43.0463,93606.0
2024-05-22 14:00:00,44.34,44.37,43.79,43.79,88268.0,43.0463,43.0754,42.5123,42.5123,88268.0
2024-05-22 14:30:00,43.79,43.98,43.74,43.87,86559.0,42.5123,42.6968,42.4638,42.59,86559.0
2024-05-22 15:00:00,43.86,44.0,43.83,43.9,125809.0,42.5803,42.7162,42.5512,42.6191,125809.0
2024-05-22 15:30:00,43.9,44.06,43.68,43.69,330681.0,42.6191,42.7745,42.4055,42.4153,330681.0
2024-05-23 09:30:00,44.09,44.38,43.52,43.86,146270.0,42.8036,43.0851,42.2502,42.5803,146270.0
2024-05-23 10:00:00,43.88,44.15,43.83,44.15,66090.0,42.5997,42.8618,42.5512,42.8618,66090.0
2024-05-23 10:30:00,44.15,44.15,43.82,43.82,49909.0,42.8618,42.8618,42.5415,42.5415,49909.0
2024-05-23 11:00:00,43.84,44.31,43.84,44.3,48331.0,42.5609,43.0172,42.5609,43.0075,48331.0
2024-05-23 11:30:00,44.31,44.42,44.24,44.33,46209.0,43.0172,43.124,42.9492,43.0366,46209.0
2024-05-23 12:00:00,44.3,44.4,44.29,44.34,29506.0,43.0075,43.1045,42.9977,43.0463,29506.0
2024-05-23 12:30:00,44.35,44.44,44.07,44.07,26936.0,43.056,43.1434,42.7842,42.7842,26936.0
2024-05-23 13:00:00,44.06,44.1,44.0,44.09,36745.0,42.7745,42.8133,42.7162,42.8036,36745.0
2024-05-23 13:30:00,44.09,44.12,43.88,43.9,124263.0,42.8036,42.8327,42.5997,42.6191,124263.0
2024-05-23 14:00:00,43.88,43.94,43.72,43.91,124927.0,42.5997,42.658,42.4444,42.6288,124927.0
2024-05-23 14:30:00,43.91,44.01,43.83,43.91,54669.0,42.6288,42.7259,42.5512,42.6288,54669.0
2024-05-23 15:00:00,43.9,43.93,43.76,43.79,55912.0,42.6191,42.6482,42.4832,42.5123,55912.0
2024-05-23 15:30:00,43.8,43.99,43.77,43.99,211738.0,42.522,42.7065,42.4929,42.7065,211738.0
2024-05-24 09:30:00,44.37,44.56,44.18,44.55,31886.0,43.0754,43.2599,42.891,43.2502,31886.0
2024-05-24 10:00:00,44.56,44.91,44.54,44.89,40352.0,43.2599,43.5997,43.2405,43.5802,40352.0
2024-05-24 10:30:00,44.89,44.93,44.7,44.84,47301.0,43.5802,43.6191,43.3958,43.5317,47301.0
2024-05-24 11:00:00,44.86,44.97,44.86,44.96,31264.0,43.5511,43.6579,43.5511,43.6482,31264.0
2024-05-24 11:30:00,44.96,44.99,44.77,44.88,35203.0,43.6482,43.6773,43.4637,43.5705,35203.0
2024-05-24 12:00:00,44.88,44.95,44.79,44.79,50251.0,43.5705,43.6385,43.4832,43.4832,50251.0
2024-05-24 12:30:00,44.78,44.81,44.68,44.7,35779.0,43.4734,43.5026,43.3764,43.3958,35779.0
2024-05-24 13:00:00,44.71,44.75,44.62,44.65,25325.0,43.4055,43.4443,43.3181,43.3472,25325.0
2024-05-24 13:30:00,44.65,44.67,44.52,44.57,45462.0,43.3472,43.3667,43.221,43.2696,45462.0
2024-05-24 14:00:00,44.58,44.66,44.57,44.6,20209.0,43.2793,43.357,43.2696,43.2987,20209.0
2024-05-24 14:30:00,44.59,44.66,44.57,44.61,21045.0,43.289,43.357,43.2696,43.3084,21045.0
2024-05-24 15:00:00,44.61,44.68,44.56,44.65,52200.0,43.3084,43.3764,43.2599,43.3472,52200.0
2024-05-24 15:30:00,44.65,44.7,44.53,44.53,197123.0,43.3472,43.3958,43.2307,43.2307,197123.0
2024-05-28 09:30:00,44.64,44.77,44.02,44.04,75707.0,43.3375,43.4637,42.7356,42.755,75707.0
2024-05-28 10:00:00,44.05,44.09,43.75,43.76,52642.0,42.7647,42.8036,42.4735,42.4832,52642.0
2024-05-28 10:30:00,43.75,43.94,43.65,43.84,44850.0,42.4735,42.658,42.3764,42.5609,44850.0
2024-05-28 11:00:00,43.85,43.97,43.71,43.92,62534.0,42.5706,42.6871,42.4347,42.6385,62534.0
2024-05-28 11:30:00,43.91,43.91,43.69,43.69,67246.0,42.6288,42.6288,42.4153,42.4153,67246.0
2024-05-28 12:00:00,43.69,43.87,43.65,43.83,40176.0,42.4153,42.59,42.3764,42.5512,40176.0
2024-05-28 12:30:00,43.83,44.02,43.83,43.95,30776.0,42.5512,42.7356,42.5512,42.6677,30776.0
2024-05-28 13:00:00,43.93,43.93,43.71,43.71,19906.0,42.6482,42.6482,42.4347,42.4347,19906.0
2024-05-28 13:30:00,43.71,43.71,43.4,43.52,56372.0,42.4347,42.4347,42.1337,42.2502,56372.0
2024-05-28 14:00:00,43.51,43.63,43.42,43.44,64728.0,42.2405,42.357,42.1531,42.1725,64728.0
2024-05-28 14:30:00,43.43,43.43,42.98,43.07,172726.0,42.1628,42.1628,41.726,41.8133,172726.0
2024-05-28 15:00:00,43.08,43.29,43.02,43.26,142552.0,41.8231,42.0269,41.7648,41.9978,142552.0
2024-05-28 15:30:00,43.25,43.33,43.04,43.08,353870.0,41.9881,42.0658,41.7842,41.8231,353870.0
2024-05-29 09:30:00,42.28,42.28,41.73,41.95,141837.0,41.0464,41.0464,40.5124,40.726,141837.0
2024-05-29 10:00:00,41.94,41.97,41.69,41.72,75621.0,40.7163,40.7454,40.4736,40.5027,75621.0
2024-05-29 10:30:00,41.72,41.82,41.62,41.67,139103.0,40.5027,40.5998,40.4056,40.4542,139103.0
2024-05-29 11:00:00,41.67,41.77,41.52,41.75,73888.0,40.4542,40.5513,40.3086,40.5319,73888.0
2024-05-29 11:30:00,41.73,41.89,41.73,41.82,164955.0,40.5124,40.6678,40.5124,40.5998,164955.0
2024-05-29 12:00:00,41.82,42.0,41.76,41.95,67857.0,40.5998,40.7746,40.5416,40.726,67857.0
2024-05-29 12:30:00,41.94,41.95,41.81,41.9,91766.0,40.7163,40.726,40.5901,40.6775,91766.0
2024-05-29 13:00:00,41.89,41.9,41.76,41.9,27808.0,40.6678,40.6775,40.5416,40.6775,27808.0
2024-05-29 13:30:00,41.9,41.9,41.74,41.84,28587.0,40.6775,40.6775,40.5221,40.6192,28587.0
2024-05-29 14:00:00,41.83,41.9,41.78,41.79,37942.0,40.6095,40.6775,40.561,40.5707,37942.0
2024-05-29 14:30:00,41.79,41.84,41.73,41.77,36817.0,40.5707,40.6192,40.5124,40.5513,36817.0
2024-05-29 15:00:00,41.77,41.93,41.76,41.76,228848.0,40.5513,40.7066,40.5416,40.5416,228848.0
2024-05-29 15:30:00,41.76,41.96,41.7,41.71,186187.0,40.5416,40.7357,40.4833,40.493,186187.0
2024-05-30 09:30:00,41.95,42.48,41.94,42.36,54799.0,40.726,41.2406,40.7163,41.1241,54799.0
2024-05-30 10:00:00,42.34,42.48,42.14,42.22,49933.0,41.1046,41.2406,40.9105,40.9881,49933.0
2024-05-30 10:30:00,42.21,42.29,42.14,42.28,29241.0,40.9784,41.0561,40.9105,41.0464,29241.0
2024-05-30 11:00:00,42.27,42.36,42.16,42.31,100569.0,41.0367,41.1241,40.9299,41.0755,100569.0
2024-05-30 11:30:00,42.31,42.33,42.18,42.19,38172.0,41.0755,41.0949,40.9493,40.959,38172.0
2024-05-30 12:00:00,42.2,42.4,42.18,42.34,34176.0,40.9687,41.1629,40.9493,41.1046,34176.0
2024-05-30 12:30:00,42.34,42.46,42.34,42.42,38266.0,41.1046,41.2211,41.1046,41.1823,38266.0
2024-05-30 13:00:00,42.41,42.67,42.38,42.61,100100.0,41.1726,41.425,41.1435,41.3668,100100.0
2024-05-30 13:30:00,42.59,42.68,42.59,42.68,38112.0,41.3473,41.4347,41.3473,41.4347,38112.0
2024-05-30 14:00:00,42.67,42.67,42.56,42.66,52978.0,41.425,41.425,41.3182,41.4153,52978.0
2024-05-30 14:30:00,42.66,42.7,42.57,42.66,71789.0,41.4153,41.4541,41.3279,41.4153,71789.0
2024-05-30 15:00:00,42.65,42.67,42.54,42.62,53809.0,41.4056,41.425,41.2988,41.3765,53809.0
2024-05-30 15:30:00,42.64,42.7,42.45,42.59,227285.0,41.3959,41.4541,41.2114,41.3473,227285.0
2024-05-31 09:30:00,42.8,43.45,42.69,43.16,69949.0,41.5512,42.1823,41.4444,41.9007,69949.0
2024-05-31 10:00:00,43.18,43.18,42.74,42.82,53087.0,41.9201,41.9201,41.493,41.5706,53087.0
2024-05-31 10:30:00,42.77,42.91,42.64,42.73,75077.0,41.5221,41.658,41.3959,41.4833,75077.0
2024-05-31 11:00:00,42.75,42.83,42.61,42.8,63600.0,41.5027,41.5803,41.3668,41.5512,63600.0
2024-05-31 11:30:00,42.78,42.79,42.55,42.58,34012.0,41.5318,41.5415,41.3085,41.3376,34012.0
2024-05-31 12:00:00,42.56,42.56,42.28,42.35,103597.0,41.3182,41.3182,41.0464,41.1143,103597.0
2024-05-31 12:30:00,42.36,42.75,42.36,42.73,107051.0,41.1241,41.5027,41.1241,41.4833,107051.0
2024-05-31 13:00:00,42.73,43.01,42.71,42.96,137792.0,41.4833,41.7551,41.4638,41.7066,137792.0
2024-05-31 13:30:00,42.98,43.02,42.75,42.77,58561.0,41.726,41.7648,41.5027,41.5221,58561.0
2024-05-31 14:00:00,42.77,42.88,42.72,42.76,54527.0,41.5221,41.6289,41.4736,41.5124,54527.0
2024-05-31 14:30:00,42.75,42.84,42.72,42.75,61141.0,41.5027,41.5901,41.4736,41.5027,61141.0
2024-05-31 15:00:00,42.75,42.8,42.69,42.71,84964.0,41.5027,41.5512,41.4444,41.4638,84964.0
2024-05-31 15:30:00,42.7,43.02,42.69,42.97,341231.0,41.4541,41.7648,41.4444,41.7163,341231.0
2024-06-03 09:30:00,43.5,43.55,42.59,42.59,40756.0,42.2308,42.2793,41.3473,41.3473,40756.0
2024-06-03 10:00:00,42.58,43.02,42.57,42.96,194121.0,41.3376,41.7648,41.3279,41.7066,194121.0
2024-06-03 10:30:00,42.95,43.24,42.89,43.18,85963.0,41.6968,41.9784,41.6386,41.9201,85963.0
2024-06-03 11:00:00,43.18,43.31,42.9,43.31,59442.0,41.9201,42.0463,41.6483,42.0463,59442.0
2024-06-03 11:30:00,43.31,43.31,43.11,43.14,46130.0,42.0463,42.0463,41.8522,41.8813,46130.0
2024-06-03 12:00:00,43.16,43.18,42.63,42.65,101698.0,41.9007,41.9201,41.3862,41.4056,101698.0
2024-06-03 12:30:00,42.64,42.68,42.47,42.63,57283.0,41.3959,41.4347,41.2308,41.3862,57283.0
2024-06-03 13:00:00,42.62,42.69,42.5,42.65,59145.0,41.3765,41.4444,41.26,41.4056,59145.0
2024-06-03 13:30:00,42.66,42.79,42.6,42.76,47362.0,41.4153,41.5415,41.3571,41.5124,47362.0
2024-06-03 14:00:00,42.78,42.89,42.7,42.81,48635.0,41.5318,41.6386,41.4541,41.5609,48635.0
2024-06-03 14:30:00,42.81,43.03,42.81,43.01,68209.0,41.5609,41.7745,41.5609,41.7551,68209.0
2024-06-03 15:00:00,43.01,43.04,42.87,42.99,64325.0,41.7551,41.7842,41.6192,41.7357,64325.0
2024-06-03 15:30:00,42.99,43.43,42.95,43.43,241806.0,41.7357,42.1628,41.6968,42.1628,241806.0
2024-06-04 09:30:00,43.0,43.2,42.76,43.11,168069.0,41.7454,41.9395,41.5124,41.8522,168069.0
2024-06-04 10:00:00,43.12,43.3,42.97,43.13,64782.0,41.8619,42.0366,41.7163,41.8716,64782.0
2024-06-04 10:30:00,43.13,43.2,43.0,43.02,104945.0,41.8716,41.9395,41.7454,41.7648,104945.0
2024-06-04 11:00:00,43.02,43.17,42.96,42.96,162709.0,41.7648,41.9104,41.7066,41.7066,162709.0
2024-06-04 11:30:00,42.96,42.96,42.51,42.62,66835.0,41.7066,41.7066,41.2697,41.3765,66835.0
2024-06-04 12:00:00,42.63,42.63,42.36,42.5,143610.0,41.3862,41.3862,41.1241,41.26,143610.0
2024-06-04 12:30:00,42.5,42.55,42.23,42.3,51084.0,41.26,41.3085,40.9979,41.0658,51084.0
2024-06-04 13:00:00,42.31,42.32,42.11,42.22,56683.0,41.0755,41.0852,40.8814,40.9881,56683.0
2024-06-04 13:30:00,42.2,42.21,42.01,42.17,30052.0,40.9687,40.9784,40.7843,40.9396,30052.0
2024-06-04 14:00:00,42.17,42.47,42.11,42.41,53849.0,40.9396,41.2308,40.8814,41.1726,53849.0
2024-06-04 14:30:00,42.4,42.44,42.3,42.3,52523.0,41.1629,41.2017,41.0658,41.0658,52523.0
2024-06-04 15:00:00,42.29,42.3,42.06,42.19,57257.0,41.0561,41.0658,40.8328,40.959,57257.0
2024-06-04 15:30:00,42.18,42.34,42.06,42.16,242804.0,40.9493,41.1046,40.8328,40.9299,242804.0
2024-06-05 09:30:00,42.5,42.5,41.93,41.98,29987.0,41.26,41.26,40.7066,40.7551,29987.0
2024-06-05 10:00:00,41.97,42.39,41.83,42.37,71749.0,40.7454,41.1532,40.6095,41.1338,71749.0
2024-06-05 10:30:00,42.39,42.5,42.31,42.34,59120.0,41.1532,41.26,41.0755,41.1046,59120.0
2024-06-05 11:00:00,42.35,42.55,42.34,42.49,41049.0,41.1143,41.3085,41.1046,41.2503,41049.0
2024-06-05 11:30:00,42.5,42.62,42.47,42.61,59080.0,41.26,41.3765,41.2308,41.3668,59080.0
2024-06-05 12:00:00,42.62,42.65,42.56,42.62,34682.0,41.3765,41.4056,41.3182,41.3765,34682.0
2024-06-05 12:30:00,42.6,42.66,42.59,42.64,30398.0,41.3571,41.4153,41.3473,41.3959,30398.0
2024-06-05 13:00:00,42.63,42.67,42.51,42.59,44805.0,41.3862,41.425,41.2697,41.3473,44805.0
2024-06-05 13:30:00,42.59,42.66,42.49,42.65,30783.0,41.3473,41.4153,41.2503,41.4056,30783.0
2024-06-05 14:00:00,42.65,42.82,42.61,42.81,47012.0,41.4056,41.5706,41.3668,41.5609,47012.0
2024-06-05 14:30:00,42.8,42.88,42.78,42.86,48481.0,41.5512,41.6289,41.5318,41.6095,48481.0
2024-06-05 15:00:00,42.86,42.91,42.76,42.86,63089.0,41.6095,41.658,41.5124,41.6095,63089.0
2024-06-05 15:30:00,42.86,42.89,42.73,42.85,192413.0,41.6095,41.6386,41.4833,41.5998,192413.0
2024-06-06 09:30:00,42.69,42.89,42.5,42.69,71432.0,41.4444,41.6386,41.26,41.4444,71432.0
2024-06-06 10:00:00,42.69,42.73,42.36,42.46,65803.0,41.4444,41.4833,41.1241,41.2211,65803.0
2024-06-06 10:30:00,42.45,42.45,42.16,42.26,67703.0,41.2114,41.2114,40.9299,41.027,67703.0
2024-06-06 11:00:00,42.26,42.35,42.15,42.21,66585.0,41.027,41.1143,40.9202,40.9784,66585.0
2024-06-06 11:30:00,42.21,42.29,42.11,42.14,35627.0,40.9784,41.0561,40.8814,40.9105,35627.0
2024-06-06 12:00:00,42.12,42.13,41.94,41.98,33736.0,40.8911,40.9008,40.7163,40.7551,33736.0
2024-06-06 12:30:00,41.97,42.12,41.88,42.09,54575.0,40.7454,40.8911,40.6581,40.8619,54575.0
2024-06-06 13:00:00,42.09,42.1,41.95,41.99,62950.0,40.8619,40.8716,40.726,40.7649,62950.0
2024-06-06 13:30:00,41.99,42.11,41.96,42.02,46480.0,40.7649,40.8814,40.7357,40.794,46480.0
2024-06-06 14:00:00,42.02,42.04,41.83,41.84,54874.0,40.794,40.8134,40.6095,40.6192,54874.0
2024-06-06 14:30:00,41.84,41.89,41.82,41.84,50748.0,40.6192,40.6678,40.5998,40.6192,50748.0
2024-06-06 15:00:00,41.84,41.88,41.7,41.75,63625.0,40.6192,40.6581,40.4833,40.5319,63625.0
2024-06-06 15:30:00,41.75,41.75,41.3,41.33,392809.0,40.5319,40.5319,40.095,40.1241,392809.0
2024-06-07 09:30:00,40.82,40.92,40.54,40.66,106891.0,39.629,39.7261,39.3572,39.4737,106891.0
2024-06-07 10:00:00,40.66,40.86,40.63,40.78,65042.0,39.4737,39.6678,39.4445,39.5902,65042.0
2024-06-07 10:30:00,40.79,41.04,40.7,40.97,59122.0,39.5999,39.8426,39.5125,39.7746,59122.0
2024-06-07 11:00:00,40.96,40.99,40.76,40.9,125633.0,39.7649,39.794,39.5707,39.7067,125633.0
2024-06-07 11:30:00,40.89,40.94,40.79,40.87,64116.0,39.6969,39.7455,39.5999,39.6775,64116.0
2024-06-07 12:00:00,40.87,40.92,40.75,40.88,84841.0,39.6775,39.7261,39.561,39.6872,84841.0
2024-06-07 12:30:00,40.89,40.97,40.84,40.93,62383.0,39.6969,39.7746,39.6484,39.7358,62383.0
2024-06-07 13:00:00,40.92,41.08,40.86,41.08,40259.0,39.7261,39.8814,39.6678,39.8814,40259.0
2024-06-07 13:30:00,41.08,41.08,40.94,40.98,61081.0,39.8814,39.8814,39.7455,39.7843,61081.0
2024-06-07 14:00:00,40.98,40.98,40.72,40.78,66621.0,39.7843,39.7843,39.5319,39.5902,66621.0
2024-06-07 14:30:00,40.77,40.87,40.74,40.82,98066.0,39.5804,39.6775,39.5513,39.629,98066.0
2024-06-07 15:00:00,40.82,40.85,40.7,40.75,122952.0,39.629,39.6581,39.5125,39.561,122952.0
2024-06-07 15:30:00,40.75,40.78,40.62,40.66,266528.0,39.561,39.5902,39.4348,39.4737,266528.0
2024-06-10 09:30:00,40.35,40.74,40.09,40.74,92124.0,39.1727,39.5513,38.9203,39.5513,92124.0
2024-06-10 10:00:00,40.76,40.91,40.6,40.62,62702.0,39.5707,39.7164,39.4154,39.4348,62702.0
2024-06-10 10:30:00,40.63,40.88,40.59,40.74,66584.0,39.4445,39.6872,39.4057,39.5513,66584.0
2024-06-10 11:00:00,40.76,40.82,40.6,40.8,58291.0,39.5707,39.629,39.4154,39.6096,58291.0
2024-06-10 11:30:00,40.82,40.91,40.72,40.84,45626.0,39.629,39.7164,39.5319,39.6484,45626.0
2024-06-10 12:00:00,40.84,40.91,40.79,40.81,103691.0,39.6484,39.7164,39.5999,39.6193,103691.0
2024-06-10 12:30:00,40.82,40.88,40.76,40.8,135944.0,39.629,39.6872,39.5707,39.6096,135944.0
2024-06-10 13:00:00,40.78,40.84,40.75,40.78,49117.0,39.5902,39.6484,39.561,39.5902,49117.0
2024-06-10 13:30:00,40.78,40.95,40.74,40.9,128984.0,39.5902,39.7552,39.5513,39.7067,128984.0
2024-06-10 14:00:00,40.91,40.94,40.81,40.82,127507.0,39.7164,39.7455,39.6193,39.629,127507.0
2024-06-10 14:30:00,40.83,40.86,40.76,40.79,105370.0,39.6387,39.6678,39.5707,39.5999,105370.0
2024-06-10 15:00:00,40.79,40.94,40.78,40.88,145163.0,39.5999,39.7455,39.5902,39.6872,145163.0
2024-06-10 15:30:00,40.88,40.89,40.67,40.69,530938.0,39.6872,39.6969,39.4834,39.5028,530938.0
2024-06-11 09:30:00,40.48,40.67,40.15,40.3,61269.0,39.2989,39.4834,38.9785,39.1242,61269.0
2024-06-11 10:00:00,40.3,40.45,40.16,40.4,99053.0,39.1242,39.2698,38.9882,39.2212,99053.0
2024-06-11 10:30:00,40.39,40.43,40.29,40.41,54434.0,39.2115,39.2504,39.1145,39.231,54434.0
2024-06-11 11:00:00,40.42,40.42,40.29,40.31,34379.0,39.2407,39.2407,39.1145,39.1339,34379.0
2024-06-11 11:30:00,40.31,40.33,40.1,40.2,86916.0,39.1339,39.1533,38.93,39.0271,86916.0
2024-06-11 12:00:00,40.2,40.23,39.74,39.89,219195.0,39.0271,39.0562,38.5805,38.7261,219195.0
2024-06-11 12:30:00,39.95,40.05,39.64,39.65,190075.0,38.7844,38.8815,38.4834,38.4931,190075.0
2024-06-11 13:00:00,39.66,39.72,39.43,39.67,91853.0,38.5028,38.5611,38.2795,38.5125,91853.0
2024-06-11 13:30:00,39.69,39.97,39.69,39.91,67619.0,38.532,38.8038,38.532,38.7455,67619.0
2024-06-11 14:00:00,39.9,40.03,39.85,40.03,82798.0,38.7358,38.862,38.6873,38.862,82798.0
2024-06-11 14:30:00,40.06,40.09,40.01,40.03,57380.0,38.8912,38.9203,38.8426,38.862,57380.0
2024-06-11 15:00:00,40.03,40.11,39.96,40.03,105412.0,38.862,38.9397,38.7941,38.862,105412.0
2024-06-11 15:30:00,40.03,40.04,39.89,39.9,374736.0,38.862,38.8717,38.7261,38.7358,374736.0
2024-06-12 09:30:00,41.2,41.54,41.0,41.42,446543.0,39.9979,40.328,39.8037,40.2115,446543.0
2024-06-12 10:00:00,41.43,41.46,41.03,41.07,260826.0,40.2212,40.2503,39.8329,39.8717,260826.0
2024-06-12 10:30:00,41.05,41.07,40.71,40.79,145433.0,39.8523,39.8717,39.5222,39.5999,145433.0
2024-06-12 11:00:00,40.77,40.81,40.72,40.79,93184.0,39.5804,39.6193,39.5319,39.5999,93184.0
2024-06-12 11:30:00,40.79,40.86,40.69,40.7,115761.0,39.5999,39.6678,39.5028,39.5125,115761.0
2024-06-12 12:00:00,40.71,40.71,40.5,40.52,66661.0,39.5222,39.5222,39.3183,39.3377,66661.0
2024-06-12 12:30:00,40.52,40.62,40.49,40.54,79988.0,39.3377,39.4348,39.3086,39.3572,79988.0
2024-06-12 13:00:00,40.55,40.56,40.36,40.51,68580.0,39.3669,39.3766,39.1824,39.328,68580.0
2024-06-12 13:30:00,40.51,40.55,40.45,40.5,60929.0,39.328,39.3669,39.2698,39.3183,60929.0
2024-06-12 14:00:00,40.48,40.56,40.22,40.28,150040.0,39.2989,39.3766,39.0465,39.1047,150040.0
2024-06-12 14:30:00,40.28,40.39,40.07,40.23,137548.0,39.1047,39.2115,38.9009,39.0562,137548.0
2024-06-12 15:00:00,40.23,40.26,40.06,40.12,157135.0,39.0562,39.0853,38.8912,38.9494,157135.0
2024-06-12 15:30:00,40.12,40.47,40.08,40.36,560089.0,38.9494,39.2892,38.9106,39.1824,560089.0
2024-06-13 09:30:00,40.14,40.29,39.68,39.78,23031.0,38.9688,39.1145,38.5223,38.6193,23031.0
2024-06-13 10:00:00,39.77,39.86,39.52,39.61,31660.0,38.6096,38.697,38.3669,38.4543,31660.0
2024-06-13 10:30:00,39.69,39.86,39.56,39.84,28327.0,38.532,38.697,38.4058,38.6776,28327.0
2024-06-13 11:00:00,39.84,39.9,39.7,39.84,44452.0,38.6776,38.7358,38.5417,38.6776,44452.0
2024-06-13 11:30:00,39.85,39.98,39.85,39.93,29209.0,38.6873,38.8135,38.6873,38.765,29209.0
2024-06-13 12:00:00,39.94,39.97,39.84,39.9,38030.0,38.7747,38.8038,38.6776,38.7358,38030.0
2024-06-13 12:30:00,39.89,39.96,39.89,39.94,34362.0,38.7261,38.7941,38.7261,38.7747,34362.0
2024-06-13 13:00:00,39.93,40.13,39.93,40.02,80605.0,38.765,38.9591,38.765,38.8523,80605.0
2024-06-13 13:30:00,40.02,40.02,39.82,39.84,54167.0,38.8523,38.8523,38.6582,38.6776,54167.0
2024-06-13 14:00:00,39.86,39.89,39.78,39.82,41487.0,38.697,38.7261,38.6193,38.6582,41487.0
2024-06-13 14:30:00,39.82,39.92,39.7,39.77,81643.0,38.6582,38.7552,38.5417,38.6096,81643.0
2024-06-13 15:00:00,39.76,39.77,39.48,39.51,205312.0,38.5999,38.6096,38.3281,38.3572,205312.0
2024-06-13 15:30:00,39.5,39.72,39.44,39.65,334800.0,38.3475,38.5611,38.2893,38.4931,334800.0
2024-06-14 09:30:00,39.31,39.57,39.09,39.22,55217.0,38.163,38.4155,37.9495,38.0757,55217.0
2024-06-14 10:00:00,39.22,39.22,38.91,39.13,42293.0,38.0757,38.0757,37.7747,37.9883,42293.0
2024-06-14 10:30:00,39.11,39.11,38.9,39.04,148317.0,37.9689,37.9689,37.765,37.9009,148317.0
2024-06-14 11:00:00,39.04,39.09,38.94,39.03,79397.0,37.9009,37.9495,37.8038,37.8912,79397.0
2024-06-14 11:30:00,39.03,39.16,38.99,39.14,170426.0,37.8912,38.0174,37.8524,37.998,170426.0
2024-06-14 12:00:00,39.15,39.15,38.97,39.04,62285.0,38.0077,38.0077,37.833,37.9009,62285.0
2024-06-14 12:30:00,39.05,39.14,39.0,39.09,130690.0,37.9106,37.998,37.8621,37.9495,130690.0
2024-06-14 13:00:00,39.09,39.21,39.08,39.14,87048.0,37.9495,38.066,37.9398,37.998,87048.0
2024-06-14 13:30:00,39.14,39.15,38.97,39.02,64304.0,37.998,38.0077,37.833,37.8815,64304.0
2024-06-14 14:00:00,39.02,39.06,38.95,38.98,57842.0,37.8815,37.9203,37.8136,37.8427,57842.0
2024-06-14 14:30:00,38.98,39.05,38.91,39.0,75595.0,37.8427,37.9106,37.7747,37.8621,75595.0
2024-06-14 15:00:00,39.0,39.05,38.98,39.01,71086.0,37.8621,37.9106,37.8427,37.8718,71086.0
2024-06-14 15:30:00,39.01,39.06,38.96,39.04,280133.0,37.8718,37.9203,37.8233,37.9009,280133.0
2024-06-17 09:30:00,39.01,39.09,38.82,38.95,80671.0,37.8718,37.9495,37.6873,37.8136,80671.0
2024-06-17 10:00:00,38.95,38.95,38.44,38.48,42451.0,37.8136,37.8136,37.3184,37.3573,42451.0
2024-06-17 10:30:00,38.48,38.61,38.48,38.55,45560.0,37.3573,37.4835,37.3573,37.4252,45560.0
2024-06-17 11:00:00,38.56,38.61,38.51,38.57,44398.0,37.4349,37.4835,37.3864,37.4446,44398.0
2024-06-17 11:30:00,38.56,38.59,38.45,38.54,49408.0,37.4349,37.4641,37.3281,37.4155,49408.0
2024-06-17 12:00:00,38.53,38.71,38.52,38.68,86467.0,37.4058,37.5806,37.3961,37.5514,86467.0
2024-06-17 12:30:00,38.69,38.71,38.62,38.71,58829.0,37.5611,37.5806,37.4932,37.5806,58829.0
2024-06-17 13:00:00,38.71,38.79,38.7,38.76,46302.0,37.5806,37.6582,37.5708,37.6291,46302.0
2024-06-17 13:30:00,38.76,39.01,38.76,38.94,101681.0,37.6291,37.8718,37.6291,37.8038,101681.0
2024-06-17 14:00:00,38.94,39.02,38.92,39.02,138024.0,37.8038,37.8815,37.7844,37.8815,138024.0
2024-06-17 14:30:00,39.02,39.12,39.0,39.08,289318.0,37.8815,37.9786,37.8621,37.9398,289318.0
2024-06-17 15:00:00,39.08,39.27,39.04,39.14,270041.0,37.9398,38.1242,37.9009,37.998,270041.0
2024-06-17 15:30:00,39.13,39.31,39.11,39.26,259574.0,37.9883,38.163,37.9689,38.1145,259574.0
2024-06-18 09:30:00,39.36,39.7,39.36,39.48,47773.0,38.2116,38.5417,38.2116,38.3281,47773.0
2024-06-18 10:00:00,39.49,39.89,39.42,39.84,301447.0,38.3378,38.7261,38.2698,38.6776,301447.0
2024-06-18 10:30:00,39.83,39.83,39.66,39.68,178818.0,38.6679,38.6679,38.5028,38.5223,178818.0
2024-06-18 11:00:00,39.68,39.76,39.51,39.69,51142.0,38.5223,38.5999,38.3572,38.532,51142.0
2024-06-18 11:30:00,39.69,39.75,39.59,39.69,43801.0,38.532,38.5902,38.4349,38.532,43801.0
2024-06-18 12:00:00,39.7,39.76,39.6,39.61,71279.0,38.5417,38.5999,38.4446,38.4543,71279.0
2024-06-18 12:30:00,39.61,39.66,39.56,39.62,48383.0,38.4543,38.5028,38.4058,38.464,48383.0
2024-06-18 13:00:00,39.62,39.67,39.48,39.61,77193.0,38.464,38.5125,38.3281,38.4543,77193.0
2024-06-18 13:30:00,39.61,39.65,39.51,39.51,99532.0,38.4543,38.4931,38.3572,38.3572,99532.0
2024-06-18 14:00:00,39.51,39.61,39.45,39.46,107435.0,38.3572,38.4543,38.299,38.3087,107435.0
2024-06-18 14:30:00,39.46,39.66,39.4,39.6,312616.0,38.3087,38.5028,38.2504,38.4446,312616.0
2024-06-18 15:00:00,39.6,39.68,39.55,39.64,251531.0,38.4446,38.5223,38.396,38.4834,251531.0
2024-06-18 15:30:00,39.64,39.64,39.5,39.5,606562.0,38.4834,38.4834,38.3475,38.3475,606562.0
2024-06-20 09:30:00,39.55,39.83,39.47,39.79,380021.0,38.396,38.6679,38.3184,38.629,380021.0
2024-06-20 10:00:00,39.8,40.01,39.8,40.0,112294.0,38.6388,38.8426,38.6388,38.8329,112294.0
2024-06-20 10:30:00,40.0,40.11,39.98,40.05,68564.0,38.8329,38.9397,38.8135,38.8815,68564.0
2024-06-20 11:00:00,40.05,40.16,40.0,40.1,119809.0,38.8815,38.9882,38.8329,38.93,119809.0
2024-06-20 11:30:00,40.1,40.31,40.1,40.23,199440.0,38.93,39.1339,38.93,39.0562,199440.0
2024-06-20 12:00:00,40.22,40.42,40.2,40.3,195324.0,39.0465,39.2407,39.0271,39.1242,195324.0
2024-06-20 12:30:00,40.3,40.3,40.18,40.21,139582.0,39.1242,39.1242,39.0077,39.0368,139582.0
2024-06-20 13:00:00,40.21,40.23,40.14,40.21,60361.0,39.0368,39.0562,38.9688,39.0368,60361.0
2024-06-20 13:30:00,40.21,40.41,40.16,40.39,178924.0,39.0368,39.231,38.9882,39.2115,178924.0
2024-06-20 14:00:00,40.4,40.58,40.37,40.57,131675.0,39.2212,39.396,39.1921,39.3863,131675.0
2024-06-20 14:30:00,40.57,40.66,40.5,40.59,123962.0,39.3863,39.4737,39.3183,39.4057,123962.0
2024-06-20 15:00:00,40.58,40.81,40.47,40.8,139666.0,39.396,39.6193,39.2892,39.6096,139666.0
2024-06-20 15:30:00,40.8,41.02,40.73,41.0,455418.0,39.6096,39.8232,39.5416,39.8037,455418.0
2024-06-21 09:30:00,41.13,41.13,40.17,40.36,154775.0,39.9299,39.9299,38.998,39.1824,154775.0
2024-06-21 10:00:00,40.36,40.46,40.11,40.44,51799.0,39.1824,39.2795,38.9397,39.2601,51799.0
2024-06-21 10:30:00,40.42,40.46,40.19,40.32,89339.0,39.2407,39.2795,39.0174,39.1436,89339.0
2024-06-21 11:00:00,40.34,40.38,40.12,40.2,63362.0,39.163,39.2018,38.9494,39.0271,63362.0
2024-06-21 11:30:00,40.19,40.22,39.92,39.97,148228.0,39.0174,39.0465,38.7552,38.8038,148228.0
2024-06-21 12:00:00,39.97,39.99,39.87,39.89,56849.0,38.8038,38.8232,38.7067,38.7261,56849.0
2024-06-21 12:30:00,39.89,39.9,39.52,39.79,99065.0,38.7261,38.7358,38.3669,38.629,99065.0
2024-06-21 13:00:00,39.79,39.95,39.76,39.81,43689.0,38.629,38.7844,38.5999,38.6485,43689.0
2024-06-21 13:30:00,39.8,39.8,39.31,39.67,262776.0,38.6388,38.6388,38.163,38.5125,262776.0
2024-06-21 14:00:00,39.67,39.7,39.44,39.65,79570.0,38.5125,38.5417,38.2893,38.4931,79570.0
2024-06-21 14:30:00,39.63,39.83,39.57,39.73,146634.0,38.4737,38.6679,38.4155,38.5708,146634.0
2024-06-21 15:00:00,39.72,39.97,39.72,39.89,73116.0,38.5611,38.8038,38.5611,38.7261,73116.0
2024-06-21 15:30:00,39.9,40.12,39.75,40.06,665894.0,38.7358,38.9494,38.5902,38.8912,665894.0
2024-06-24 09:30:00,40.1,40.51,39.93,40.47,46165.0,38.93,39.328,38.765,39.2892,46165.0
2024-06-24 10:00:00,40.52,40.59,40.45,40.51,18858.0,39.3377,39.4057,39.2698,39.328,18858.0
2024-06-24 10:30:00,40.51,40.65,40.48,40.64,51652.0,39.328,39.464,39.2989,39.4542,51652.0
2024-06-24 11:00:00,40.64,40.71,40.55,40.68,73575.0,39.4542,39.5222,39.3669,39.4931,73575.0
2024-06-24 11:30:00,40.69,40.7,40.08,40.36,104984.0,39.5028,39.5125,38.9106,39.1824,104984.0
2024-06-24 12:00:00,40.35,40.55,40.26,40.51,72088.0,39.1727,39.3669,39.0853,39.328,72088.0
2024-06-24 12:30:00,40.5,40.53,40.43,40.44,28255.0,39.3183,39.3475,39.2504,39.2601,28255.0
2024-06-24 13:00:00,40.44,40.45,40.27,40.36,30135.0,39.2601,39.2698,39.095,39.1824,30135.0
2024-06-24 13:30:00,40.36,40.37,40.23,40.31,15624.0,39.1824,39.1921,39.0562,39.1339,15624.0
2024-06-24 14:00:00,40.3,40.66,40.22,40.65,156201.0,39.1242,39.4737,39.0465,39.464,156201.0
2024-06-24 14:30:00,40.65,40.69,40.52,40.64,56691.0,39.464,39.5028,39.3377,39.4542,56691.0
2024-06-24 15:00:00,40.65,40.68,40.54,40.59,39086.0,39.464,39.4931,39.3572,39.4057,39086.0
2024-06-24 15:30:00,40.59,40.64,40.43,40.44,169657.0,39.4057,39.4542,39.2504,39.2601,169657.0
2024-06-25 09:30:00,40.34,40.43,40.1,40.16,49622.0,39.163,39.2504,38.93,38.9882,49622.0
2024-06-25 10:00:00,40.14,40.26,40.03,40.07,23430.0,38.9688,39.0853,38.862,38.9009,23430.0
2024-06-25 10:30:00,40.07,40.1,39.98,40.1,48933.0,38.9009,38.93,38.8135,38.93,48933.0
2024-06-25 11:00:00,40.09,40.14,39.95,39.95,26366.0,38.9203,38.9688,38.7844,38.7844,26366.0
2024-06-25 11:30:00,39.94,40.05,39.93,39.95,23021.0,38.7747,38.8815,38.765,38.7844,23021.0
2024-06-25 12:00:00,39.93,39.94,39.86,39.91,22893.0,38.765,38.7747,38.697,38.7455,22893.0
2024-06-25 12:30:00,39.9,39.9,39.77,39.77,23209.0,38.7358,38.7358,38.6096,38.6096,23209.0
2024-06-25 13:00:00,39.77,39.87,39.77,39.86,25939.0,38.6096,38.7067,38.6096,38.697,25939.0
2024-06-25 13:30:00,39.85,39.86,39.77,39.81,28890.0,38.6873,38.697,38.6096,38.6485,28890.0
2024-06-25 14:00:00,39.82,39.93,39.8,39.93,30940.0,38.6582,38.765,38.6388,38.765,30940.0
2024-06-25 14:30:00,39.93,39.98,39.84,39.88,71267.0,38.765,38.8135,38.6776,38.7164,71267.0
2024-06-25 15:00:00,39.87,39.89,39.8,39.86,38269.0,38.7067,38.7261,38.6388,38.697,38269.0
2024-06-25 15:30:00,39.85,39.87,39.78,39.81,165708.0,38.6873,38.7067,38.6193,38.6485,165708.0
2024-06-26 09:30:00,39.5,39.67,39.12,39.54,98918.0,38.3475,38.5125,37.9786,38.3863,98918.0
2024-06-26 10:00:00,39.53,39.75,39.51,39.64,38957.0,38.3766,38.5902,38.3572,38.4834,38957.0
2024-06-26 10:30:00,39.61,39.66,39.48,39.62,54366.0,38.4543,38.5028,38.3281,38.464,54366.0
2024-06-26 11:00:00,39.61,39.72,39.58,39.65,22659.0,38.4543,38.5611,38.4252,38.4931,22659.0
2024-06-26 11:30:00,39.65,39.78,39.64,39.77,29188.0,38.4931,38.6193,38.4834,38.6096,29188.0
2024-06-26 12:00:00,39.77,39.95,39.72,39.88,25332.0,38.6096,38.7844,38.5611,38.7164,25332.0
2024-06-26 12:30:00,39.87,39.89,39.79,39.83,12749.0,38.7067,38.7261,38.629,38.6679,12749.0
2024-06-26 13:00:00,39.81,39.84,39.73,39.77,50275.0,38.6485,38.6776,38.5708,38.6096,50275.0
2024-06-26 13:30:00,39.76,39.78,39.66,39.71,23902.0,38.5999,38.6193,38.5028,38.5514,23902.0
2024-06-26 14:00:00,39.7,39.74,39.65,39.73,32997.0,38.5417,38.5805,38.4931,38.5708,32997.0
2024-06-26 14:30:00,39.73,39.78,39.7,39.7,47028.0,38.5708,38.6193,38.5417,38.5417,47028.0
2024-06-26 15:00:00,39.71,39.71,39.57,39.61,80173.0,38.5514,38.5514,38.4155,38.4543,80173.0
2024-06-26 15:30:00,39.6,39.63,39.48,39.62,282989.0,38.4446,38.4737,38.3281,38.464,282989.0
2024-06-27 09:30:00,39.49,40.08,39.46,39.84,56562.0,38.3378,38.9106,38.3087,38.6776,56562.0
2024-06-27 10:00:00,39.81,39.93,39.71,39.77,27319.0,38.6485,38.765,38.5514,38.6096,27319.0
2024-06-27 10:30:00,39.77,39.82,39.63,39.66,20311.0,38.6096,38.6582,38.4737,38.5028,20311.0
2024-06-27 11:00:00,39.65,39.73,39.5,39.73,50077.0,38.4931,38.5708,38.3475,38.5708,50077.0
2024-06-27 11:30:00,39.72,39.86,39.62,39.73,96963.0,38.5611,38.697,38.464,38.5708,96963.0
2024-06-27 12:00:00,39.71,39.84,39.7,39.76,33267.0,38.5514,38.6776,38.5417,38.5999,33267.0
2024-06-27 12:30:00,39.77,39.87,39.76,39.82,24037.0,38.6096,38.7067,38.5999,38.6582,24037.0
2024-06-27 13:00:00,39.81,39.93,39.81,39.86,33684.0,38.6485,38.765,38.6485,38.697,33684.0
2024-06-27 13:30:00,39.86,39.86,39.77,39.81,18108.0,38.697,38.697,38.6096,38.6485,18108.0
2024-06-27 14:00:00,39.82,39.86,39.72,39.83,24618.0,38.6582,38.697,38.5611,38.6679,24618.0
2024-06-27 14:30:00,39.83,39.97,39.82,39.94,30516.0,38.6679,38.8038,38.6582,38.7747,30516.0
2024-06-27 15:00:00,39.96,39.97,39.9,39.94,55066.0,38.7941,38.8038,38.7358,38.7747,55066.0
2024-06-27 15:30:00,39.94,39.94,39.79,39.9,179456.0,38.7747,38.7747,38.629,38.7358,179456.0
2024-06-28 09:30:00,40.2,40.41,40.11,40.37,20037.0,39.0271,39.231,38.9397,39.1921,20037.0
2024-06-28 10:00:00,40.38,40.66,40.38,40.57,21401.0,39.2018,39.4737,39.2018,39.3863,21401.0
2024-06-28 10:30:00,40.58,40.68,40.52,40.53,14821.0,39.396,39.4931,39.3377,39.3475,14821.0
2024-06-28 11:00:00,40.52,40.52,40.36,40.42,20365.0,39.3377,39.3377,39.1824,39.2407,20365.0
2024-06-28 11:30:00,40.42,40.44,40.32,40.32,26133.0,39.2407,39.2601,39.1436,39.1436,26133.0
2024-06-28 12:00:00,40.32,40.37,40.21,40.37,29817.0,39.1436,39.1921,39.0368,39.1921,29817.0
2024-06-28 12:30:00,40.37,40.4,40.18,40.21,45015.0,39.1921,39.2212,39.0077,39.0368,45015.0
2024-06-28 13:00:00,40.2,40.23,39.99,40.16,45712.0,39.0271,39.0562,38.8232,38.9882,45712.0
2024-06-28 13:30:00,40.15,40.17,40.1,40.15,31433.0,38.9785,38.998,38.93,38.9785,31433.0
2024-06-28 14:00:00,40.15,40.26,40.11,40.13,44302.0,38.9785,39.0853,38.9397,38.9591,44302.0
2024-06-28 14:30:00,40.11,40.24,40.11,40.23,46131.0,38.9397,39.0659,38.9397,39.0562,46131.0
2024-06-28 15:00:00,40.22,40.22,40.05,40.11,40913.0,39.0465,39.0465,38.8815,38.9397,40913.0
2024-06-28 15:30:00,40.1,40.22,39.93,40.15,192081.0,38.93,39.0465,38.765,38.9785,192081.0
2024-07-01 09:30:00,40.33,40.57,40.19,40.4,29019.0,39.1533,39.3863,39.0174,39.2212,29019.0
2024-07-01 10:00:00,40.42,40.54,39.9,39.94,51017.0,39.2407,39.3572,38.7358,38.7747,51017.0
2024-07-01 10:30:00,39.95,39.96,39.7,39.77,57808.0,38.7844,38.7941,38.5417,38.6096,57808.0
2024-07-01 11:00:00,39.77,39.78,39.57,39.64,63592.0,38.6096,38.6193,38.4155,38.4834,63592.0
2024-07-01 11:30:00,39.64,39.69,39.58,39.64,44385.0,38.4834,38.532,38.4252,38.4834,44385.0
2024-07-01 12:00:00,39.64,39.79,39.58,39.77,37644.0,38.4834,38.629,38.4252,38.6096,37644.0
2024-07-01 12:30:00,39.78,39.78,39.7,39.76,25885.0,38.6193,38.6193,38.5417,38.5999,25885.0
2024-07-01 13:00:00,39.76,39.91,39.75,39.88,24708.0,38.5999,38.7455,38.5902,38.7164,24708.0
2024-07-01 13:30:00,39.87,39.93,39.81,39.86,24011.0,38.7067,38.765,38.6485,38.697,24011.0
2024-07-01 14:00:00,39.86,39.94,39.78,39.81,21067.0,38.697,38.7747,38.6193,38.6485,21067.0
2024-07-01 14:30:00,39.8,39.84,39.77,39.83,30829.0,38.6388,38.6776,38.6096,38.6679,30829.0
2024-07-01 15:00:00,39.83,39.83,39.59,39.62,67414.0,38.6679,38.6679,38.4349,38.464,67414.0
2024-07-01 15:30:00,39.61,39.69,39.52,39.58,216314.0,38.4543,38.532,38.3669,38.4252,216314.0
2024-07-02 09:30:00,39.59,40.14,39.46,40.08,55361.0,38.4349,38.9688,38.3087,38.9106,55361.0
2024-07-02 10:00:00,40.09,40.09,39.69,39.7,36826.0,38.9203,38.9203,38.532,38.5417,36826.0
2024-07-02 10:30:00,39.7,39.85,39.66,39.76,21138.0,38.5417,38.6873,38.5028,38.5999,21138.0
2024-07-02 11:00:00,39.75,39.79,39.67,39.77,17146.0,38.5902,38.629,38.5125,38.6096,17146.0
2024-07-02 11:30:00,39.78,39.8,39.72,39.77,14808.0,38.6193,38.6388,38.5611,38.6096,14808.0
2024-07-02 12:00:00,39.76,39.79,39.73,39.76,24137.0,38.5999,38.629,38.5708,38.5999,24137.0
2024-07-02 12:30:00,39.76,39.76,39.66,39.7,14867.0,38.5999,38.5999,38.5028,38.5417,14867.0
2024-07-02 13:00:00,39.69,39.77,39.68,39.76,13178.0,38.532,38.6096,38.5223,38.5999,13178.0
2024-07-02 13:30:00,39.75,39.85,39.71,39.83,29001.0,38.5902,38.6873,38.5514,38.6679,29001.0
2024-07-02 14:00:00,39.84,40.02,39.83,40.02,18986.0,38.6776,38.8523,38.6679,38.8523,18986.0
2024-07-02 14:30:00,40.02,40.06,39.94,39.94,31380.0,38.8523,38.8912,38.7747,38.7747,31380.0
2024-07-02 15:00:00,39.93,40.03,39.92,40.01,33035.0,38.765,38.862,38.7552,38.8426,33035.0
2024-07-02 15:30:00,40.01,40.12,39.96,40.02,124534.0,38.8426,38.9494,38.7941,38.8523,124534.0
2024-07-03 09:30:00,40.12,40.33,40.03,40.33,29521.0,38.9494,39.1533,38.862,39.1533,29521.0
2024-07-03 10:00:00,40.33,40.72,40.32,40.58,30103.0,39.1533,39.5319,39.1436,39.396,30103.0
2024-07-03 10:30:00,40.6,40.74,40.53,40.6,24940.0,39.4154,39.5513,39.3475,39.4154,24940.0
2024-07-03 11:00:00,40.61,40.81,40.59,40.77,50945.0,39.4251,39.6193,39.4057,39.5804,50945.0
2024-07-03 11:30:00,40.77,40.79,40.6,40.72,40620.0,39.5804,39.5999,39.4154,39.5319,40620.0
2024-07-03 12:00:00,40.73,40.74,40.61,40.65,51163.0,39.5416,39.5513,39.4251,39.464,51163.0
2024-07-03 12:30:00,40.64,40.74,40.57,40.59,87167.0,39.4542,39.5513,39.3863,39.4057,87167.0
2024-07-05 09:30:00,40.49,40.49,39.91,40.0,73682.0,39.3086,39.3086,38.7455,38.8329,73682.0
2024-07-05 10:00:00,39.97,40.07,39.9,39.98,44845.0,38.8038,38.9009,38.7358,38.8135,44845.0
2024-07-05 10:30:00,39.98,40.24,39.97,40.23,35289.0,38.8135,39.0659,38.8038,39.0562,35289.0
2024-07-05 11:00:00,40.23,40.31,40.16,40.24,39866.0,39.0562,39.1339,38.9882,39.0659,39866.0
2024-07-05 11:30:00,40.22,40.29,40.18,40.19,27792.0,39.0465,39.1145,39.0077,39.0174,27792.0
2024-07-05 12:00:00,40.19,40.35,40.19,40.26,22972.0,39.0174,39.1727,39.0174,39.0853,22972.0
2024-07-05 12:30:00,40.23,40.29,40.23,40.27,21308.0,39.0562,39.1145,39.0562,39.095,21308.0
2024-07-05 13:00:00,40.25,40.37,40.23,40.35,23202.0,39.0756,39.1921,39.0562,39.1727,23202.0
2024-07-05 13:30:00,40.34,40.41,40.31,40.39,28892.0,39.163,39.231,39.1339,39.2115,28892.0
2024-07-05 14:00:00,40.39,40.4,40.32,40.38,54065.0,39.2115,39.2212,39.1436,39.2018,54065.0
2024-07-05 14:30:00,40.37,40.48,40.36,40.45,60300.0,39.1921,39.2989,39.1824,39.2698,60300.0
2024-07-05 15:00:00,40.45,40.49,40.43,40.43,64472.0,39.2698,39.3086,39.2504,39.2504,64472.0
2024-07-05 15:30:00,40.43,40.54,40.28,40.31,213410.0,39.2504,39.3572,39.1047,39.1339,213410.0
2024-07-08 09:30:00,40.45,40.92,40.45,40.61,41937.0,39.2698,39.7261,39.2698,39.4251,41937.0
2024-07-08 10:00:00,40.61,40.75,40.48,40.5,33077.0,39.4251,39.561,39.2989,39.3183,33077.0
2024-07-08 10:30:00,40.48,40.61,40.45,40.54,13612.0,39.2989,39.4251,39.2698,39.3572,13612.0
2024-07-08 11:00:00,40.54,40.58,40.52,40.54,16493.0,39.3572,39.396,39.3377,39.3572,16493.0
2024-07-08 11:30:00,40.53,40.54,40.35,40.48,34864.0,39.3475,39.3572,39.1727,39.2989,34864.0
2024-07-08 12:00:00,40.48,40.51,40.38,40.43,43912.0,39.2989,39.328,39.2018,39.2504,43912.0
2024-07-08 12:30:00,40.42,40.54,40.37,40.51,32675.0,39.2407,39.3572,39.1921,39.328,32675.0
2024-07-08 13:00:00,40.5,40.52,40.38,40.4,27602.0,39.3183,39.3377,39.2018,39.2212,27602.0
2024-07-08 13:30:00,40.4,40.52,40.4,40.5,33174.0,39.2212,39.3377,39.2212,39.3183,33174.0
2024-07-08 14:00:00,40.5,40.51,40.38,40.39,38118.0,39.3183,39.328,39.2018,39.2115,38118.0
2024-07-08 14:30:00,40.38,40.45,40.32,40.38,46921.0,39.2018,39.2698,39.1436,39.2018,46921.0
2024-07-08 15:00:00,40.39,40.53,40.36,40.5,96725.0,39.2115,39.3475,39.1824,39.3183,96725.0
2024-07-08 15:30:00,40.49,40.52,40.41,40.5,177525.0,39.3086,39.3377,39.231,39.3183,177525.0
2024-07-09 09:30:00,40.39,40.63,40.28,40.53,43028.0,39.2115,39.4445,39.1047,39.3475,43028.0
2024-07-09 10:00:00,40.53,40.56,40.21,40.29,42095.0,39.3475,39.3766,39.0368,39.1145,42095.0
2024-07-09 10:30:00,40.29,40.38,40.22,40.23,49218.0,39.1145,39.2018,39.0465,39.0562,49218.0
2024-07-09 11:00:00,40.23,40.28,40.16,40.28,54548.0,39.0562,39.1047,38.9882,39.1047,54548.0
2024-07-09 11:30:00,40.3,40.67,40.29,40.67,58989.0,39.1242,39.4834,39.1145,39.4834,58989.0
2024-07-09 12:00:00,40.68,40.73,40.65,40.72,24517.0,39.4931,39.5416,39.464,39.5319,24517.0
2024-07-09 12:30:00,40.7,40.74,40.68,40.74,29805.0,39.5125,39.5513,39.4931,39.5513,29805.0
2024-07-09 13:00:00,40.75,40.84,40.56,40.59,48291.0,39.561,39.6484,39.3766,39.4057,48291.0
2024-07-09 13:30:00,40.58,40.67,40.44,40.45,34165.0,39.396,39.4834,39.2601,39.2698,34165.0
2024-07-09 14:00:00,40.44,40.47,40.34,40.34,26403.0,39.2601,39.2892,39.163,39.163,26403.0
2024-07-09 14:30:00,40.34,40.43,40.33,40.36,43638.0,39.163,39.2504,39.1533,39.1824,43638.0
2024-07-09 15:00:00,40.36,40.36,40.26,40.29,35367.0,39.1824,39.1824,39.0853,39.1145,35367.0
2024-07-09 15:30:00,40.29,40.38,40.23,40.3,140660.0,39.1145,39.2018,39.0562,39.1242,140660.0
2024-07-10 09:30:00,40.37,40.59,40.27,40.43,46127.0,39.1921,39.4057,39.095,39.2504,46127.0
2024-07-10 10:00:00,40.44,40.88,40.44,40.82,96568.0,39.2601,39.6872,39.2601,39.629,96568.0
2024-07-10 10:30:00,40.82,41.09,40.8,41.08,81936.0,39.629,39.8911,39.6096,39.8814,81936.0
2024-07-10 11:00:00,41.08,41.08,40.91,41.0,52074.0,39.8814,39.8814,39.7164,39.8037,52074.0
2024-07-10 11:30:00,41.02,41.12,40.94,41.01,51217.0,39.8232,39.9202,39.7455,39.8134,51217.0
2024-07-10 12:00:00,41.0,41.18,40.96,41.12,42599.0,39.8037,39.9785,39.7649,39.9202,42599.0
2024-07-10 12:30:00,41.12,41.17,41.05,41.16,38155.0,39.9202,39.9688,39.8523,39.9591,38155.0
2024-07-10 13:00:00,41.18,41.21,41.0,41.05,45771.0,39.9785,40.0076,39.8037,39.8523,45771.0
2024-07-10 13:30:00,41.05,41.16,41.01,41.13,29207.0,39.8523,39.9591,39.8134,39.9299,29207.0
2024-07-10 14:00:00,41.14,41.21,41.1,41.12,83927.0,39.9397,40.0076,39.9008,39.9202,83927.0
2024-07-10 14:30:00,41.12,41.27,41.12,41.25,244513.0,39.9202,40.0659,39.9202,40.0464,244513.0
2024-07-10 15:00:00,41.25,41.28,41.17,41.25,39432.0,40.0464,40.0756,39.9688,40.0464,39432.0
2024-07-10 15:30:00,41.25,41.55,41.24,41.5,159671.0,40.0464,40.3377,40.0367,40.2891,159671.0
2024-07-11 09:30:00,42.38,42.74,42.3,42.45,109026.0,41.1435,41.493,41.0658,41.2114,109026.0
2024-07-11 10:00:00,42.44,42.82,42.42,42.71,70367.0,41.2017,41.5706,41.1823,41.4638,70367.0
2024-07-11 10:30:00,42.71,43.03,42.71,42.81,85021.0,41.4638,41.7745,41.4638,41.5609,85021.0
2024-07-11 11:00:00,42.82,42.86,42.64,42.66,52541.0,41.5706,41.6095,41.3959,41.4153,52541.0
2024-07-11 11:30:00,42.65,42.66,42.44,42.52,63497.0,41.4056,41.4153,41.2017,41.2794,63497.0
2024-07-11 12:00:00,42.51,42.58,42.4,42.57,60994.0,41.2697,41.3376,41.1629,41.3279,60994.0
2024-07-11 12:30:00,42.57,42.58,42.43,42.55,55941.0,41.3279,41.3376,41.192,41.3085,55941.0
2024-07-11 13:00:00,42.57,42.62,42.51,42.62,55905.0,41.3279,41.3765,41.2697,41.3765,55905.0
2024-07-11 13:30:00,42.62,42.67,42.52,42.65,40298.0,41.3765,41.425,41.2794,41.4056,40298.0
2024-07-11 14:00:00,42.65,42.78,42.65,42.71,56718.0,41.4056,41.5318,41.4056,41.4638,56718.0
2024-07-11 14:30:00,42.7,42.81,42.56,42.56,91332.0,41.4541,41.5609,41.3182,41.3182,91332.0
2024-07-11 15:00:00,42.56,42.61,42.51,42.54,53827.0,41.3182,41.3668,41.2697,41.2988,53827.0
2024-07-11 15:30:00,42.54,42.68,42.52,42.62,179124.0,41.2988,41.4347,41.2794,41.3765,179124.0
2024-07-12 09:30:00,42.6,43.12,42.6,42.84,59875.0,41.3571,41.8619,41.3571,41.5901,59875.0
2024-07-12 10:00:00,42.86,43.24,42.86,43.15,41482.0,41.6095,41.9784,41.6095,41.891,41482.0
2024-07-12 10:30:00,43.15,43.16,43.04,43.16,20549.0,41.891,41.9007,41.7842,41.9007,20549.0
2024-07-12 11:00:00,43.17,43.32,43.16,43.28,25522.0,41.9104,42.056,41.9007,42.0172,25522.0
2024-07-12 11:30:00,43.27,43.34,43.22,43.29,50800.0,42.0075,42.0755,41.959,42.0269,50800.0
2024-07-12 12:00:00,43.28,43.39,43.13,43.16,105003.0,42.0172,42.124,41.8716,41.9007,105003.0
2024-07-12 12:30:00,43.17,43.32,43.17,43.28,34273.0,41.9104,42.056,41.9104,42.0172,34273.0
2024-07-12 13:00:00,43.28,43.41,43.28,43.34,36675.0,42.0172,42.1434,42.0172,42.0755,36675.0
2024-07-12 13:30:00,43.33,43.43,43.3,43.3,57101.0,42.0658,42.1628,42.0366,42.0366,57101.0
2024-07-12 14:00:00,43.29,43.4,43.27,43.37,28542.0,42.0269,42.1337,42.0075,42.1046,28542.0
2024-07-12 14:30:00,43.35,43.36,43.27,43.36,37898.0,42.0852,42.0949,42.0075,42.0949,37898.0
2024-07-12 15:00:00,43.35,43.37,43.24,43.25,48142.0,42.0852,42.1046,41.9784,41.9881,48142.0
2024-07-12 15:30:00,43.25,43.26,43.08,43.24,438702.0,41.9881,41.9978,41.8231,41.9784,438702.0
2024-07-15 09:30:00,43.62,44.11,43.6,44.01,139195.0,42.3473,42.823,42.3279,42.7259,139195.0
2024-07-15 10:00:00,44.01,44.15,43.93,44.02,70403.0,42.7259,42.8618,42.6482,42.7356,70403.0
2024-07-15 10:30:00,43.99,44.24,43.99,44.11,202847.0,42.7065,42.9492,42.7065,42.823,202847.0
2024-07-15 11:00:00,44.08,44.15,44.05,44.06,51144.0,42.7939,42.8618,42.7647,42.7745,51144.0
2024-07-15 11:30:00,44.06,44.3,43.98,44.25,67508.0,42.7745,43.0075,42.6968,42.9589,67508.0
2024-07-15 12:00:00,44.25,44.29,44.09,44.09,27780.0,42.9589,42.9977,42.8036,42.8036,27780.0
2024-07-15 12:30:00,44.05,44.09,43.96,44.06,65236.0,42.7647,42.8036,42.6774,42.7745,65236.0
2024-07-15 13:00:00,44.05,44.06,43.94,44.0,24212.0,42.7647,42.7745,42.658,42.7162,24212.0
2024-07-15 13:30:00,44.0,44.01,43.92,43.95,23819.0,42.7162,42.7259,42.6385,42.6677,23819.0
2024-07-15 14:00:00,43.93,43.98,43.9,43.96,15873.0,42.6482,42.6968,42.6191,42.6774,15873.0
2024-07-15 14:30:00,43.97,44.05,43.95,44.01,79137.0,42.6871,42.7647,42.6677,42.7259,79137.0
2024-07-15 15:00:00,44.0,44.05,43.97,44.02,41109.0,42.7162,42.7647,42.6871,42.7356,41109.0
2024-07-15 15:30:00,44.01,44.09,43.93,44.09,198876.0,42.7259,42.8036,42.6482,42.8036,198876.0
2024-07-16 09:30:00,44.24,44.67,43.94,44.66,76892.0,42.9492,43.3667,42.658,43.357,76892.0
2024-07-16 10:00:00,44.66,44.71,44.55,44.66,80503.0,43.357,43.4055,43.2502,43.357,80503.0
2024-07-16 10:30:00,44.66,44.69,44.49,44.49,115700.0,43.357,43.3861,43.1919,43.1919,115700.0
2024-07-16 11:00:00,44.5,44.71,44.49,44.67,73345.0,43.2016,43.4055,43.1919,43.3667,73345.0
2024-07-16 11:30:00,44.68,44.95,44.54,44.92,83514.0,43.3764,43.6385,43.2405,43.6094,83514.0
2024-07-16 12:00:00,44.93,45.25,44.9,45.16,168919.0,43.6191,43.9297,43.5899,43.8424,168919.0
2024-07-16 12:30:00,45.16,45.18,44.98,45.05,50263.0,43.8424,43.8618,43.6676,43.7356,50263.0
2024-07-16 13:00:00,45.05,45.06,44.88,44.91,64780.0,43.7356,43.7453,43.5705,43.5997,64780.0
2024-07-16 13:30:00,44.9,45.29,44.88,45.29,188353.0,43.5899,43.9686,43.5705,43.9686,188353.0
2024-07-16 14:00:00,45.29,45.71,45.29,45.69,127778.0,43.9686,44.3763,43.9686,44.3569,127778.0
2024-07-16 14:30:00,45.69,46.33,45.66,46.24,342211.0,44.3569,44.9782,44.3278,44.8909,342211.0
2024-07-16 15:00:00,46.24,46.36,46.04,46.3,248055.0,44.8909,45.0073,44.6967,44.9491,248055.0
2024-07-16 15:30:00,46.3,46.56,46.23,46.51,507144.0,44.9491,45.2015,44.8811,45.153,507144.0
2024-07-17 09:30:00,45.7,46.37,45.26,46.23,78525.0,44.3666,45.0171,43.9394,44.8811,78525.0
2024-07-17 10:00:00,46.22,46.22,45.56,45.67,106101.0,44.8714,44.8714,44.2307,44.3375,106101.0
2024-07-17 10:30:00,45.66,45.79,45.39,45.59,63727.0,44.3278,44.454,44.0657,44.2598,63727.0
2024-07-17 11:00:00,45.59,45.97,45.56,45.95,141249.0,44.2598,44.6287,44.2307,44.6093,141249.0
2024-07-17 11:30:00,45.95,46.0,45.79,45.89,58321.0,44.6093,44.6579,44.454,44.5511,58321.0
2024-07-17 12:00:00,45.88,45.9,45.5,45.56,119890.0,44.5414,44.5608,44.1724,44.2307,119890.0
2024-07-17 12:30:00,45.57,45.63,45.45,45.6,65870.0,44.2404,44.2986,44.1239,44.2695,65870.0
2024-07-17 13:00:00,45.6,45.65,45.46,45.63,48759.0,44.2695,44.3181,44.1336,44.2986,48759.0
2024-07-17 13:30:00,45.61,45.66,45.51,45.58,77095.0,44.2792,44.3278,44.1821,44.2501,77095.0
2024-07-17 14:00:00,45.58,45.86,45.54,45.82,102050.0,44.2501,44.5219,44.2113,44.4831,102050.0
2024-07-17 14:30:00,45.81,45.83,45.59,45.65,65016.0,44.4734,44.4928,44.2598,44.3181,65016.0
2024-07-17 15:00:00,45.65,45.82,45.53,45.76,78832.0,44.3181,44.4831,44.2016,44.4249,78832.0
2024-07-17 15:30:00,45.77,45.81,45.46,45.46,391059.0,44.4346,44.4734,44.1336,44.1336,391059.0
2024-07-18 09:30:00,45.32,46.37,45.03,46.33,103460.0,43.9977,45.0171,43.7162,44.9782,103460.0
2024-07-18 10:00:00,46.35,46.65,46.27,46.55,83703.0,44.9976,45.2889,44.92,45.1918,83703.0
2024-07-18 10:30:00,46.54,46.63,46.31,46.43,223000.0,45.1821,45.2695,44.9588,45.0753,223000.0
2024-07-18 11:00:00,46.43,46.46,46.01,46.05,88607.0,45.0753,45.1044,44.6676,44.7064,88607.0
2024-07-18 11:30:00,46.04,46.13,45.91,46.05,71071.0,44.6967,44.7841,44.5705,44.7064,71071.0
2024-07-18 12:00:00,46.06,46.2,45.98,46.08,89063.0,44.7161,44.852,44.6384,44.7355,89063.0
2024-07-18 12:30:00,46.07,46.82,46.07,46.78,659894.0,44.7258,45.4539,44.7258,45.4151,659894.0
2024-07-18 13:00:00,46.78,47.15,46.77,46.95,221352.0,45.4151,45.7743,45.4054,45.5801,221352.0
2024-07-18 13:30:00,46.98,47.14,46.65,46.72,103214.0,45.6093,45.7646,45.2889,45.3568,103214.0
2024-07-18 14:00:00,46.71,46.71,46.4,46.47,93594.0,45.3471,45.3471,45.0462,45.1141,93594.0
2024-07-18 14:30:00,46.45,46.6,46.37,46.54,126278.0,45.0947,45.2403,45.0171,45.1821,126278.0
2024-07-18 15:00:00,46.54,46.68,46.27,46.33,147299.0,45.1821,45.318,44.92,44.9782,147299.0
2024-07-18 15:30:00,46.32,46.59,46.25,46.48,373913.0,44.9685,45.2306,44.9006,45.1238,373913.0
2024-07-19 09:30:00,46.27,46.48,45.92,46.29,65655.0,44.92,45.1238,44.5802,44.9394,65655.0
2024-07-19 10:00:00,46.29,46.29,45.84,45.87,52994.0,44.9394,44.9394,44.5025,44.5316,52994.0
2024-07-19 10:30:00,45.89,46.03,45.73,45.8,49758.0,44.5511,44.687,44.3957,44.4637,49758.0
2024-07-19 11:00:00,45.82,46.05,45.8,45.94,35128.0,44.4831,44.7064,44.4637,44.5996,35128.0
2024-07-19 11:30:00,45.92,46.08,45.8,46.08,24617.0,44.5802,44.7355,44.4637,44.7355,24617.0
2024-07-19 12:00:00,46.08,46.29,45.99,46.01,30186.0,44.7355,44.9394,44.6481,44.6676,30186.0
2024-07-19 12:30:00,46.01,46.03,45.75,45.81,34160.0,44.6676,44.687,44.4151,44.4734,34160.0
2024-07-19 13:00:00,45.82,45.84,45.67,45.75,38949.0,44.4831,44.5025,44.3375,44.4151,38949.0
2024-07-19 13:30:00,45.71,45.92,45.67,45.92,26866.0,44.3763,44.5802,44.3375,44.5802,26866.0
2024-07-19 14:00:00,45.91,45.93,45.78,45.79,16550.0,44.5705,44.5899,44.4443,44.454,16550.0
2024-07-19 14:30:00,45.78,45.98,45.76,45.96,47838.0,44.4443,44.6384,44.4249,44.619,47838.0
2024-07-19 15:00:00,45.97,46.24,45.97,46.2,53832.0,44.6287,44.8909,44.6287,44.852,53832.0
2024-07-19 15:30:00,46.2,46.23,45.77,45.95,241536.0,44.852,44.8811,44.4346,44.6093,241536.0
2024-07-22 09:30:00,46.41,46.41,45.46,45.46,68067.0,45.0559,45.0559,44.1336,44.1336,68067.0
2024-07-22 10:00:00,45.44,46.25,45.31,46.19,75034.0,44.1142,44.9006,43.988,44.8423,75034.0
2024-07-22 10:30:00,46.21,46.66,46.1,46.66,75651.0,44.8617,45.2986,44.7549,45.2986,75651.0
2024-07-22 11:00:00,46.68,46.81,46.6,46.67,32639.0,45.318,45.4442,45.2403,45.3083,32639.0
2024-07-22 11:30:00,46.65,46.72,46.57,46.59,79091.0,45.2889,45.3568,45.2112,45.2306,79091.0
2024-07-22 12:00:00,46.58,46.62,46.31,46.34,42352.0,45.2209,45.2598,44.9588,44.9879,42352.0
2024-07-22 12:30:00,46.32,46.36,46.11,46.36,68292.0,44.9685,45.0073,44.7646,45.0073,68292.0
2024-07-22 13:00:00,46.37,46.48,46.3,46.39,79447.0,45.0171,45.1238,44.9491,45.0365,79447.0
2024-07-22 13:30:00,46.38,46.55,46.22,46.29,58011.0,45.0268,45.1918,44.8714,44.9394,58011.0
2024-07-22 14:00:00,46.28,46.3,46.1,46.11,73444.0,44.9297,44.9491,44.7549,44.7646,73444.0
2024-07-22 14:30:00,46.1,46.42,46.09,46.38,76076.0,44.7549,45.0656,44.7452,45.0268,76076.0
2024-07-22 15:00:00,46.38,46.51,46.28,46.45,81013.0,45.0268,45.153,44.9297,45.0947,81013.0
2024-07-22 15:30:00,46.45,46.57,46.39,46.42,299152.0,45.0947,45.2112,45.0365,45.0656,299152.0
2024-07-23 09:30:00,46.36,46.76,46.09,46.72,83393.0,45.0073,45.3957,44.7452,45.3568,83393.0
2024-07-23 10:00:00,46.7,47.11,46.67,46.9,81467.0,45.3374,45.7355,45.3083,45.5316,81467.0
2024-07-23 10:30:00,46.89,47.01,46.38,46.48,84214.0,45.5219,45.6384,45.0268,45.1238,84214.0
2024-07-23 11:00:00,46.49,46.72,46.47,46.55,56315.0,45.1336,45.3568,45.1141,45.1918,56315.0
2024-07-23 11:30:00,46.54,46.58,46.49,46.57,64332.0,45.1821,45.2209,45.1336,45.2112,64332.0
2024-07-23 12:00:00,46.56,46.68,46.4,46.46,31406.0,45.2015,45.318,45.0462,45.1044,31406.0
2024-07-23 12:30:00,46.46,46.51,46.4,46.51,28992.0,45.1044,45.153,45.0462,45.153,28992.0
2024-07-23 13:00:00,46.5,46.61,46.47,46.54,33679.0,45.1433,45.2501,45.1141,45.1821,33679.0
2024-07-23 13:30:00,46.53,46.7,46.48,46.62,32084.0,45.1724,45.3374,45.1238,45.2598,32084.0
2024-07-23 14:00:00,46.64,46.74,46.62,46.67,27951.0,45.2792,45.3763,45.2598,45.3083,27951.0
2024-07-23 14:30:00,46.67,46.74,46.66,46.73,38691.0,45.3083,45.3763,45.2986,45.3666,38691.0
2024-07-23 15:00:00,46.73,46.85,46.67,46.76,71504.0,45.3666,45.4831,45.3083,45.3957,71504.0
2024-07-23 15:30:00,46.74,46.74,46.39,46.48,121278.0,45.3763,45.3763,45.0365,45.1238,121278.0
2024-07-24 09:30:00,46.23,46.47,45.46,45.57,75036.0,44.8811,45.1141,44.1336,44.2404,75036.0
2024-07-24 10:00:00,45.47,45.85,45.47,45.85,17327.0,44.1433,44.5122,44.1433,44.5122,17327.0
2024-07-24 10:30:00,45.84,46.05,45.84,45.98,19851.0,44.5025,44.7064,44.5025,44.6384,19851.0
2024-07-24 11:00:00,45.96,45.98,45.81,45.9,17245.0,44.619,44.6384,44.4734,44.5608,17245.0
2024-07-24 11:30:00,45.9,46.05,45.87,45.95,61447.0,44.5608,44.7064,44.5316,44.6093,61447.0
2024-07-24 12:00:00,45.95,46.1,45.86,45.96,35894.0,44.6093,44.7549,44.5219,44.619,35894.0
2024-07-24 12:30:00,45.96,45.97,45.79,45.8,41054.0,44.619,44.6287,44.454,44.4637,41054.0
2024-07-24 13:00:00,45.79,45.82,45.58,45.59,28335.0,44.454,44.4831,44.2501,44.2598,28335.0
2024-07-24 13:30:00,45.58,45.79,45.56,45.61,77816.0,44.2501,44.454,44.2307,44.2792,77816.0
2024-07-24 14:00:00,45.59,45.59,45.36,45.43,23705.0,44.2598,44.2598,44.0365,44.1045,23705.0
2024-07-24 14:30:00,45.41,45.48,45.23,45.28,58676.0,44.0851,44.153,43.9103,43.9589,58676.0
2024-07-24 15:00:00,45.28,45.3,44.98,45.0,106654.0,43.9589,43.9783,43.6676,43.687,106654.0
2024-07-24 15:30:00,45.0,45.15,44.58,44.77,166072.0,43.687,43.8327,43.2793,43.4637,166072.0
2024-07-25 09:30:00,44.75,45.47,44.62,45.37,66338.0,43.4443,44.1433,43.3181,44.0462,66338.0
2024-07-25 10:00:00,45.36,45.88,45.09,45.83,62113.0,44.0365,44.5414,43.7744,44.4928,62113.0
2024-07-25 10:30:00,45.83,46.39,45.81,46.39,80896.0,44.4928,45.0365,44.4734,45.0365,80896.0
2024-07-25 11:00:00,46.41,46.77,46.28,46.3,151153.0,45.0559,45.4054,44.9297,44.9491,151153.0
2024-07-25 11:30:00,46.3,46.49,46.27,46.45,100458.0,44.9491,45.1336,44.92,45.0947,100458.0
2024-07-25 12:00:00,46.46,46.85,46.43,46.79,99473.0,45.1044,45.4831,45.0753,45.4248,99473.0
2024-07-25 12:30:00,46.77,47.02,46.72,47.0,28924.0,45.4054,45.6481,45.3568,45.6287,28924.0
2024-07-25 13:00:00,47.0,47.2,46.89,46.93,65364.0,45.6287,45.8228,45.5219,45.5607,65364.0
2024-07-25 13:30:00,46.94,46.94,46.77,46.87,34715.0,45.5704,45.5704,45.4054,45.5025,34715.0
2024-07-25 14:00:00,46.85,46.95,46.72,46.91,76654.0,45.4831,45.5801,45.3568,45.5413,76654.0
2024-07-25 14:30:00,46.91,47.05,46.61,46.69,47973.0,45.5413,45.6772,45.2501,45.3277,47973.0
2024-07-25 15:00:00,46.69,46.87,46.66,46.8,65044.0,45.3277,45.5025,45.2986,45.4345,65044.0
2024-07-25 15:30:00,46.81,46.88,46.25,46.33,269406.0,45.4442,45.5122,44.9006,44.9782,269406.0
2024-07-26 09:30:00,46.81,47.49,46.61,47.28,151348.0,45.4442,46.1044,45.2501,45.9005,151348.0
2024-07-26 10:00:00,47.23,47.47,47.06,47.31,66584.0,45.852,46.085,45.6869,45.9296,66584.0
2024-07-26 10:30:00,47.3,47.39,46.94,47.24,80580.0,45.9199,46.0073,45.5704,45.8617,80580.0
2024-07-26 11:00:00,47.26,47.3,47.13,47.16,43118.0,45.8811,45.9199,45.7549,45.784,43118.0
2024-07-26 11:30:00,47.19,47.36,47.1,47.36,23795.0,45.8131,45.9782,45.7258,45.9782,23795.0
2024-07-26 12:00:00,47.36,47.64,47.35,47.61,113784.0,45.9782,46.25,45.9685,46.2209,113784.0
2024-07-26 12:30:00,47.61,47.67,47.41,47.67,65750.0,46.2209,46.2791,46.0267,46.2791,65750.0
2024-07-26 13:00:00,47.69,47.69,47.55,47.66,58289.0,46.2985,46.2985,46.1626,46.2694,58289.0
2024-07-26 13:30:00,47.67,47.7,47.36,47.57,125960.0,46.2791,46.3083,45.9782,46.182,125960.0
2024-07-26 14:00:00,47.58,47.67,47.27,47.33,104617.0,46.1918,46.2791,45.8908,45.949,104617.0
2024-07-26 14:30:00,47.31,47.33,47.1,47.23,78152.0,45.9296,45.949,45.7258,45.852,78152.0
2024-07-26 15:00:00,47.23,47.32,47.11,47.26,83780.0,45.852,45.9393,45.7355,45.8811,83780.0
2024-07-26 15:30:00,47.26,47.32,47.0,47.2,203752.0,45.8811,45.9393,45.6287,45.8228,203752.0
2024-07-29 09:30:00,47.19,47.38,46.82,47.21,89760.0,45.8131,45.9976,45.4539,45.8325,89760.0
2024-07-29 10:00:00,47.23,47.69,47.23,47.52,172957.0,45.852,46.2985,45.852,46.1335,172957.0
2024-07-29 10:30:00,47.51,47.57,47.26,47.52,133810.0,46.1238,46.182,45.8811,46.1335,133810.0
2024-07-29 11:00:00,47.5,47.55,47.37,47.48,39444.0,46.1141,46.1626,45.9879,46.0947,39444.0
2024-07-29 11:30:00,47.49,47.54,47.24,47.48,31793.0,46.1044,46.1529,45.8617,46.0947,31793.0
2024-07-29 12:00:00,47.47,47.59,47.42,47.44,38808.0,46.085,46.2015,46.0364,46.0558,38808.0
2024-07-29 12:30:00,47.46,47.48,47.11,47.13,22273.0,46.0753,46.0947,45.7355,45.7549,22273.0
2024-07-29 13:00:00,47.1,47.36,47.04,47.17,36599.0,45.7258,45.9782,45.6675,45.7937,36599.0
2024-07-29 13:30:00,47.15,47.2,46.97,47.2,36961.0,45.7743,45.8228,45.5996,45.8228,36961.0
2024-07-29 14:00:00,47.19,47.27,47.1,47.23,43833.0,45.8131,45.8908,45.7258,45.852,43833.0
2024-07-29 14:30:00,47.23,47.41,47.22,47.38,58653.0,45.852,46.0267,45.8423,45.9976,58653.0
2024-07-29 15:00:00,47.37,47.68,47.32,47.65,106596.0,45.9879,46.2888,45.9393,46.2597,106596.0
2024-07-29 15:30:00,47.64,47.66,47.42,47.58,306399.0,46.25,46.2694,46.0364,46.1918,306399.0
2024-07-30 09:30:00,48.12,48.69,47.99,48.03,77340.0,46.716,47.2694,46.5898,46.6286,77340.0
2024-07-30 10:00:00,48.03,48.05,47.62,47.84,75405.0,46.6286,46.648,46.2306,46.4442,75405.0
2024-07-30 10:30:00,47.86,48.03,47.72,47.89,61612.0,46.4636,46.6286,46.3277,46.4927,61612.0
2024-07-30 11:00:00,47.88,48.15,47.74,47.95,111157.0,46.483,46.7451,46.3471,46.551,111157.0
2024-07-30 11:30:00,47.95,48.04,47.85,47.97,87905.0,46.551,46.6383,46.4539,46.5704,87905.0
2024-07-30 12:00:00,47.98,48.05,47.87,47.97,32047.0,46.5801,46.648,46.4733,46.5704,32047.0
2024-07-30 12:30:00,47.98,48.03,47.62,47.62,37764.0,46.5801,46.6286,46.2306,46.2306,37764.0
2024-07-30 13:00:00,47.6,47.77,47.52,47.61,53924.0,46.2112,46.3762,46.1335,46.2209,53924.0
2024-07-30 13:30:00,47.59,47.9,47.55,47.88,49785.0,46.2015,46.5024,46.1626,46.483,49785.0
2024-07-30 14:00:00,47.87,48.05,47.78,48.05,43296.0,46.4733,46.648,46.3859,46.648,43296.0
2024-07-30 14:30:00,48.05,48.16,47.97,48.07,121280.0,46.648,46.7548,46.5704,46.6675,121280.0
2024-07-30 15:00:00,48.07,48.18,47.98,48.15,65505.0,46.6675,46.7742,46.5801,46.7451,65505.0
2024-07-30 15:30:00,48.15,48.54,48.13,48.54,455274.0,46.7451,47.1237,46.7257,47.1237,455274.0
2024-07-31 09:30:00,48.91,49.75,48.9,49.61,470510.0,47.4829,48.2984,47.4732,48.1625,470510.0
2024-07-31 10:00:00,49.62,50.32,49.61,49.78,307270.0,48.1722,48.8518,48.1625,48.3276,307270.0
2024-07-31 10:30:00,49.8,50.22,49.7,50.16,329597.0,48.347,48.7547,48.2499,48.6965,329597.0
2024-07-31 11:00:00,50.15,50.47,49.78,50.37,277150.0,48.6868,48.9974,48.3276,48.9003,277150.0
2024-07-31 11:30:00,50.37,50.52,50.29,50.48,177357.0,48.9003,49.046,48.8227,49.0071,177357.0
2024-07-31 12:00:00,50.46,50.72,50.46,50.69,140630.0,48.9877,49.2401,48.9877,49.211,140630.0
2024-07-31 12:30:00,50.68,50.79,50.59,50.77,108135.0,49.2013,49.3081,49.1139,49.2887,108135.0
2024-07-31 13:00:00,50.77,50.91,50.61,50.71,94081.0,49.2887,49.4246,49.1333,49.2304,94081.0
2024-07-31 13:30:00,50.69,50.7,49.9,49.94,101225.0,49.211,49.2207,48.4441,48.4829,101225.0
2024-07-31 14:00:00,49.95,50.14,49.69,50.12,82833.0,48.4926,48.6771,48.2402,48.6576,82833.0
2024-07-31 14:30:00,50.1,50.92,50.1,50.82,116049.0,48.6382,49.4343,48.6382,49.3372,116049.0
2024-07-31 15:00:00,50.8,50.84,49.89,50.01,409202.0,49.3178,49.3566,48.4344,48.5509,409202.0
2024-07-31 15:30:00,50.01,50.17,49.57,49.75,846372.0,48.5509,48.7062,48.1237,48.2984,846372.0
2024-08-01 09:30:00,49.56,50.08,49.19,49.22,89443.0,48.114,48.6188,47.7548,47.7839,89443.0
2024-08-01 10:00:00,49.2,49.36,49.02,49.08,130657.0,47.7645,47.9198,47.5897,47.648,130657.0
2024-08-01 10:30:00,49.06,49.11,48.34,48.42,148800.0,47.6286,47.6771,46.9296,47.0072,148800.0
2024-08-01 11:00:00,48.4,48.4,48.04,48.05,147709.0,46.9878,46.9878,46.6383,46.648,147709.0
2024-08-01 11:30:00,48.05,48.11,47.74,47.88,104008.0,46.648,46.7063,46.3471,46.483,104008.0
2024-08-01 12:00:00,47.85,48.02,47.76,47.86,92039.0,46.4539,46.6189,46.3665,46.4636,92039.0
2024-08-01 12:30:00,47.85,47.85,47.46,47.63,130787.0,46.4539,46.4539,46.0753,46.2403,130787.0
2024-08-01 13:00:00,47.65,47.65,47.24,47.34,91595.0,46.2597,46.2597,45.8617,45.9588,91595.0
2024-08-01 13:30:00,47.33,47.52,47.11,47.52,61078.0,45.949,46.1335,45.7355,46.1335,61078.0
2024-08-01 14:00:00,47.54,47.59,47.34,47.44,83141.0,46.1529,46.2015,45.9588,46.0558,83141.0
2024-08-01 14:30:00,47.43,47.55,47.0,47.19,138012.0,46.0461,46.1626,45.6287,45.8131,138012.0
2024-08-01 15:00:00,47.19,47.36,47.12,47.34,117586.0,45.8131,45.9782,45.7452,45.9588,117586.0
2024-08-01 15:30:00,47.33,47.8,47.33,47.76,666549.0,45.949,46.4053,45.949,46.3665,666549.0
2024-08-02 09:30:00,46.08,46.24,44.74,45.07,232443.0,44.7355,44.8909,43.4346,43.755,232443.0
2024-08-02 10:00:00,45.04,45.23,43.85,44.16,398390.0,43.7259,43.9103,42.5706,42.8715,398390.0
2024-08-02 10:30:00,44.14,44.4,43.96,44.23,199888.0,42.8521,43.1045,42.6774,42.9395,199888.0
2024-08-02 11:00:00,44.25,44.35,44.06,44.19,278353.0,42.9589,43.056,42.7745,42.9007,278353.0
2024-08-02 11:30:00,44.21,44.66,44.21,44.58,191152.0,42.9201,43.357,42.9201,43.2793,191152.0
2024-08-02 12:00:00,44.58,44.79,44.36,44.71,127371.0,43.2793,43.4832,43.0657,43.4055,127371.0
2024-08-02 12:30:00,44.71,44.92,44.64,44.84,120722.0,43.4055,43.6094,43.3375,43.5317,120722.0
2024-08-02 13:00:00,44.83,44.85,44.46,44.6,117076.0,43.522,43.5414,43.1628,43.2987,117076.0
2024-08-02 13:30:00,44.59,44.6,44.31,44.41,109563.0,43.289,43.2987,43.0172,43.1142,109563.0
2024-08-02 14:00:00,44.42,44.53,44.09,44.49,271965.0,43.124,43.2307,42.8036,43.1919,271965.0
2024-08-02 14:30:00,44.51,44.59,44.25,44.28,257769.0,43.2113,43.289,42.9589,42.988,257769.0
2024-08-02 15:00:00,44.28,44.47,44.26,44.47,268823.0,42.988,43.1725,42.9686,43.1725,268823.0
2024-08-02 15:30:00,44.47,44.58,44.18,44.22,641827.0,43.1725,43.2793,42.891,42.9298,641827.0
2024-08-05 09:30:00,39.75,41.5,38.88,40.94,410004.0,38.5902,40.2891,37.7456,39.7455,410004.0
2024-08-05 10:00:00,41.02,41.9,40.98,41.12,297339.0,39.8232,40.6775,39.7843,39.9202,297339.0
2024-08-05 10:30:00,41.07,41.72,40.6,40.66,377722.0,39.8717,40.5027,39.4154,39.4737,377722.0
2024-08-05 11:00:00,40.68,41.35,40.5,41.23,340055.0,39.4931,40.1435,39.3183,40.027,340055.0
2024-08-05 11:30:00,41.22,41.34,40.12,41.3,416354.0,40.0173,40.1338,38.9494,40.095,416354.0
2024-08-05 12:00:00,41.3,41.6,40.98,41.56,132749.0,40.095,40.3862,39.7843,40.3474,132749.0
2024-08-05 12:30:00,41.56,41.57,40.61,41.04,118865.0,40.3474,40.3571,39.4251,39.8426,118865.0
2024-08-05 13:00:00,41.04,41.59,40.99,41.53,127133.0,39.8426,40.3765,39.794,40.3183,127133.0
2024-08-05 13:30:00,41.54,41.73,41.4,41.4,128938.0,40.328,40.5124,40.1921,40.1921,128938.0
2024-08-05 14:00:00,41.42,41.42,41.21,41.26,144071.0,40.2115,40.2115,40.0076,40.0562,144071.0
2024-08-05 14:30:00,41.23,41.26,40.96,40.98,221024.0,40.027,40.0562,39.7649,39.7843,221024.0
2024-08-05 15:00:00,40.98,41.2,40.8,41.18,335738.0,39.7843,39.9979,39.6096,39.9785,335738.0
2024-08-05 15:30:00,41.19,41.32,40.26,40.9,864464.0,39.9882,40.1144,39.0853,39.7067,864464.0
2024-08-06 09:30:00,40.67,41.29,40.06,41.27,234216.0,39.4834,40.0853,38.8912,40.0659,234216.0
2024-08-06 10:00:00,41.24,41.4,40.55,40.55,254922.0,40.0367,40.1921,39.3669,39.3669,254922.0
2024-08-06 10:30:00,40.58,41.0,40.47,40.55,173365.0,39.396,39.8037,39.2892,39.3669,173365.0
2024-08-06 11:00:00,40.54,40.68,39.47,39.48,279537.0,39.3572,39.4931,38.3184,38.3281,279537.0
2024-08-06 11:30:00,39.48,39.76,39.41,39.58,313273.0,38.3281,38.5999,38.2601,38.4252,313273.0
2024-08-06 12:00:00,39.58,39.72,39.48,39.57,285617.0,38.4252,38.5611,38.3281,38.4155,285617.0
2024-08-06 12:30:00,39.56,40.04,39.42,39.96,366493.0,38.4058,38.8717,38.2698,38.7941,366493.0
2024-08-06 13:00:00,39.94,40.1,39.82,39.95,114381.0,38.7747,38.93,38.6582,38.7844,114381.0
2024-08-06 13:30:00,39.96,40.1,39.89,40.01,49725.0,38.7941,38.93,38.7261,38.8426,49725.0
2024-08-06 14:00:00,40.01,40.31,39.9,40.27,112395.0,38.8426,39.1339,38.7358,39.095,112395.0
2024-08-06 14:30:00,40.28,40.39,40.11,40.11,116831.0,39.1047,39.2115,38.9397,38.9397,116831.0
2024-08-06 15:00:00,40.12,40.13,39.57,39.66,235080.0,38.9494,38.9591,38.4155,38.5028,235080.0
2024-08-06 15:30:00,39.67,39.77,39.31,39.33,569994.0,38.5125,38.6096,38.163,38.1825,569994.0
2024-08-07 09:30:00,39.97,40.35,39.49,39.62,323970.0,38.8038,39.1727,38.3378,38.464,323970.0
2024-08-07 10:00:00,39.61,39.66,39.12,39.24,376262.0,38.4543,38.5028,37.9786,38.0951,376262.0
2024-08-07 10:30:00,39.25,39.72,39.22,39.3,363594.0,38.1048,38.5611,38.0757,38.1533,363594.0
2024-08-07 11:00:00,39.3,39.82,39.3,39.62,217676.0,38.1533,38.6582,38.1533,38.464,217676.0
2024-08-07 11:30:00,39.63,39.74,39.42,39.51,167477.0,38.4737,38.5805,38.2698,38.3572,167477.0
2024-08-07 12:00:00,39.5,39.88,39.4,39.86,478153.0,38.3475,38.7164,38.2504,38.697,478153.0
2024-08-07 12:30:00,39.87,40.0,39.6,39.74,95739.0,38.7067,38.8329,38.4446,38.5805,95739.0
2024-08-07 13:00:00,39.75,39.8,39.32,39.45,109269.0,38.5902,38.6388,38.1728,38.299,109269.0
2024-08-07 13:30:00,39.44,39.78,39.25,39.38,124524.0,38.2893,38.6193,38.1048,38.231,124524.0
2024-08-07 14:00:00,39.38,39.43,38.93,39.08,225546.0,38.231,38.2795,37.7941,37.9398,225546.0
2024-08-07 14:30:00,39.07,39.07,38.53,38.56,356468.0,37.9301,37.9301,37.4058,37.4349,356468.0
2024-08-07 15:00:00,38.56,38.8,38.54,38.62,227337.0,37.4349,37.6679,37.4155,37.4932,227337.0
2024-08-07 15:30:00,38.61,38.85,38.14,38.21,630822.0,37.4835,37.7165,37.0272,37.0951,630822.0
2024-08-08 09:30:00,38.85,39.0,38.18,39.0,178658.0,37.7165,37.8621,37.066,37.8621,178658.0
2024-08-08 10:00:00,39.02,39.26,38.86,39.2,575355.0,37.8815,38.1145,37.7262,38.0563,575355.0
2024-08-08 10:30:00,39.18,39.21,38.85,39.06,98532.0,38.0368,38.066,37.7165,37.9203,98532.0
2024-08-08 11:00:00,39.05,39.22,38.86,39.12,93641.0,37.9106,38.0757,37.7262,37.9786,93641.0
2024-08-08 11:30:00,39.13,39.19,38.97,38.98,60103.0,37.9883,38.0465,37.833,37.8427,60103.0
2024-08-08 12:00:00,38.98,39.17,38.94,39.09,39687.0,37.8427,38.0271,37.8038,37.9495,39687.0
2024-08-08 12:30:00,39.08,39.18,38.97,39.13,73180.0,37.9398,38.0368,37.833,37.9883,73180.0
2024-08-08 13:00:00,39.13,39.39,38.98,39.37,44988.0,37.9883,38.2407,37.8427,38.2213,44988.0
2024-08-08 13:30:00,39.37,39.56,39.32,39.4,53587.0,38.2213,38.4058,38.1728,38.2504,53587.0
2024-08-08 14:00:00,39.39,39.5,39.34,39.43,40333.0,38.2407,38.3475,38.1922,38.2795,40333.0
2024-08-08 14:30:00,39.43,39.53,39.39,39.43,56822.0,38.2795,38.3766,38.2407,38.2795,56822.0
2024-08-08 15:00:00,39.44,39.57,39.31,39.31,113871.0,38.2893,38.4155,38.163,38.163,113871.0
2024-08-08 15:30:00,39.32,39.36,39.16,39.22,301019.0,38.1728,38.2116,38.0174,38.0757,301019.0
2024-08-09 09:30:00,39.12,39.53,39.03,39.28,104491.0,37.9786,38.3766,37.8912,38.1339,104491.0
2024-08-09 10:00:00,39.29,39.5,39.09,39.27,147800.0,38.1436,38.3475,37.9495,38.1242,147800.0
2024-08-09 10:30:00,39.29,39.51,39.1,39.45,78466.0,38.1436,38.3572,37.9592,38.299,78466.0
2024-08-09 11:00:00,39.44,39.69,39.37,39.4,45368.0,38.2893,38.532,38.2213,38.2504,45368.0
2024-08-09 11:30:00,39.37,39.37,39.14,39.14,73519.0,38.2213,38.2213,37.998,37.998,73519.0
2024-08-09 12:00:00,39.12,39.22,39.04,39.11,47272.0,37.9786,38.0757,37.9009,37.9689,47272.0
2024-08-09 12:30:00,39.1,39.23,39.06,39.21,77298.0,37.9592,38.0854,37.9203,38.066,77298.0
2024-08-09 13:00:00,39.22,39.42,39.21,39.42,50035.0,38.0757,38.2698,38.066,38.2698,50035.0
2024-08-09 13:30:00,39.42,39.43,39.25,39.28,66484.0,38.2698,38.2795,38.1048,38.1339,66484.0
2024-08-09 14:00:00,39.28,39.34,39.25,39.28,106796.0,38.1339,38.1922,38.1048,38.1339,106796.0
2024-08-09 14:30:00,39.27,39.37,39.22,39.37,70677.0,38.1242,38.2213,38.0757,38.2213,70677.0
2024-08-09 15:00:00,39.36,39.61,39.34,39.59,54226.0,38.2116,38.4543,38.1922,38.4349,54226.0
2024-08-09 15:30:00,39.59,39.69,39.44,39.56,437079.0,38.4349,38.532,38.2893,38.4058,437079.0
2024-08-12 09:30:00,39.87,40.27,39.84,39.92,140765.0,38.7067,39.095,38.6776,38.7552,140765.0
2024-08-12 10:00:00,39.92,40.19,39.8,40.08,111292.0,38.7552,39.0174,38.6388,38.9106,111292.0
2024-08-12 10:30:00,40.08,40.27,39.93,40.02,49283.0,38.9106,39.095,38.765,38.8523,49283.0
2024-08-12 11:00:00,40.02,40.08,39.52,39.64,74688.0,38.8523,38.9106,38.3669,38.4834,74688.0
2024-08-12 11:30:00,39.64,39.84,39.52,39.84,45110.0,38.4834,38.6776,38.3669,38.6776,45110.0
2024-08-12 12:00:00,39.83,39.85,39.61,39.66,37790.0,38.6679,38.6873,38.4543,38.5028,37790.0
2024-08-12 12:30:00,39.65,39.68,39.42,39.46,35750.0,38.4931,38.5223,38.2698,38.3087,35750.0
2024-08-12 13:00:00,39.44,39.6,39.36,39.59,53584.0,38.2893,38.4446,38.2116,38.4349,53584.0
2024-08-12 13:30:00,39.59,39.6,39.35,39.38,62529.0,38.4349,38.4446,38.2019,38.231,62529.0
2024-08-12 14:00:00,39.38,39.45,39.31,39.32,36963.0,38.231,38.299,38.163,38.1728,36963.0
2024-08-12 14:30:00,39.29,39.43,39.28,39.43,52650.0,38.1436,38.2795,38.1339,38.2795,52650.0
2024-08-12 15:00:00,39.44,39.44,39.31,39.39,57464.0,38.2893,38.2893,38.163,38.2407,57464.0
2024-08-12 15:30:00,39.39,39.44,39.19,39.44,188039.0,38.2407,38.2893,38.0465,38.2893,188039.0
2024-08-13 09:30:00,39.66,39.68,39.31,39.61,139402.0,38.5028,38.5223,38.163,38.4543,139402.0
2024-08-13 10:00:00,39.61,39.61,39.19,39.34,99148.0,38.4543,38.4543,38.0465,38.1922,99148.0
2024-08-13 10:30:00,39.31,39.46,39.19,39.46,47764.0,38.163,38.3087,38.0465,38.3087,47764.0
2024-08-13 11:00:00,39.47,39.82,39.44,39.79,103652.0,38.3184,38.6582,38.2893,38.629,103652.0
2024-08-13 11:30:00,39.8,39.87,39.74,39.87,57527.0,38.6388,38.7067,38.5805,38.7067,57527.0
2024-08-13 12:00:00,39.87,40.2,39.85,40.15,54045.0,38.7067,39.0271,38.6873,38.9785,54045.0
2024-08-13 12:30:00,40.14,40.24,40.09,40.16,52671.0,38.9688,39.0659,38.9203,38.9882,52671.0
2024-08-13 13:00:00,40.16,40.22,40.12,40.18,45046.0,38.9882,39.0465,38.9494,39.0077,45046.0
2024-08-13 13:30:00,40.19,40.23,39.97,40.2,47822.0,39.0174,39.0562,38.8038,39.0271,47822.0
2024-08-13 14:00:00,40.2,40.31,40.16,40.29,85800.0,39.0271,39.1339,38.9882,39.1145,85800.0
2024-08-13 14:30:00,40.29,40.42,40.25,40.39,69361.0,39.1145,39.2407,39.0756,39.2115,69361.0
2024-08-13 15:00:00,40.39,40.48,40.29,40.46,136707.0,39.2115,39.2989,39.1145,39.2795,136707.0
2024-08-13 15:30:00,40.45,40.64,40.21,40.35,328417.0,39.2698,39.4542,39.0368,39.1727,328417.0
2024-08-14 09:30:00,40.63,41.03,40.47,40.5,92382.0,39.4445,39.8329,39.2892,39.3183,92382.0
2024-08-14 10:00:00,40.53,40.59,40.38,40.57,32062.0,39.3475,39.4057,39.2018,39.3863,32062.0
2024-08-14 10:30:00,40.57,40.66,40.34,40.64,36991.0,39.3863,39.4737,39.163,39.4542,36991.0
2024-08-14 11:00:00,40.65,40.69,40.47,40.64,49544.0,39.464,39.5028,39.2892,39.4542,49544.0
2024-08-14 11:30:00,40.65,40.75,40.61,40.69,81338.0,39.464,39.561,39.4251,39.5028,81338.0
2024-08-14 12:00:00,40.68,40.78,40.4,40.4,122050.0,39.4931,39.5902,39.2212,39.2212,122050.0
2024-08-14 12:30:00,40.41,40.49,40.31,40.43,37292.0,39.231,39.3086,39.1339,39.2504,37292.0
2024-08-14 13:00:00,40.42,40.55,40.34,40.52,37998.0,39.2407,39.3669,39.163,39.3377,37998.0
2024-08-14 13:30:00,40.51,40.57,40.44,40.51,31411.0,39.328,39.3863,39.2601,39.328,31411.0
2024-08-14 14:00:00,40.51,40.53,40.4,40.43,30977.0,39.328,39.3475,39.2212,39.2504,30977.0
2024-08-14 14:30:00,40.43,40.57,40.43,40.57,45476.0,39.2504,39.3863,39.2504,39.3863,45476.0
2024-08-14 15:00:00,40.57,40.77,40.54,40.7,249033.0,39.3863,39.5804,39.3572,39.5125,249033.0
2024-08-14 15:30:00,40.71,40.89,40.67,40.8,390062.0,39.5222,39.6969,39.4834,39.6096,390062.0
2024-08-15 09:30:00,41.6,41.97,41.42,41.58,109511.0,40.3862,40.7454,40.2115,40.3668,109511.0
2024-08-15 10:00:00,41.61,42.07,41.53,42.01,81803.0,40.3959,40.8425,40.3183,40.7843,81803.0
2024-08-15 10:30:00,42.01,42.29,41.99,42.27,68632.0,40.7843,41.0561,40.7649,41.0367,68632.0
2024-08-15 11:00:00,42.28,42.47,42.27,42.3,52120.0,41.0464,41.2308,41.0367,41.0658,52120.0
2024-08-15 11:30:00,42.3,42.32,42.19,42.19,26568.0,41.0658,41.0852,40.959,40.959,26568.0
2024-08-15 12:00:00,42.19,42.33,42.19,42.32,28508.0,40.959,41.0949,40.959,41.0852,28508.0
2024-08-15 12:30:00,42.33,42.37,42.12,42.3,32160.0,41.0949,41.1338,40.8911,41.0658,32160.0
2024-08-15 13:00:00,42.29,42.32,42.19,42.25,26469.0,41.0561,41.0852,40.959,41.0173,26469.0
2024-08-15 13:30:00,42.25,42.42,42.25,42.37,29461.0,41.0173,41.1823,41.0173,41.1338,29461.0
2024-08-15 14:00:00,42.37,42.51,42.36,42.43,66809.0,41.1338,41.2697,41.1241,41.192,66809.0
2024-08-15 14:30:00,42.43,42.56,42.4,42.51,59257.0,41.192,41.3182,41.1629,41.2697,59257.0
2024-08-15 15:00:00,42.51,42.53,42.4,42.45,51180.0,41.2697,41.2891,41.1629,41.2114,51180.0
2024-08-15 15:30:00,42.45,42.47,41.99,42.04,290980.0,41.2114,41.2308,40.7649,40.8134,290980.0
2024-08-16 09:30:00,41.68,41.68,41.22,41.5,58895.0,40.8084,40.8084,40.358,40.6322,58895.0
2024-08-16 10:00:00,41.47,41.66,41.12,41.16,72067.0,40.6028,40.7888,40.2601,40.2993,72067.0
2024-08-16 10:30:00,41.16,41.2,40.92,40.97,66583.0,40.2993,40.3384,40.0643,40.1132,66583.0
2024-08-16 11:00:00,40.94,40.98,40.81,40.84,37548.0,40.0839,40.123,39.9566,39.986,37548.0
2024-08-16 11:30:00,40.84,40.98,40.83,40.96,30332.0,39.986,40.123,39.9762,40.1035,30332.0
2024-08-16 12:00:00,40.95,41.03,40.83,40.88,57053.0,40.0937,40.172,39.9762,40.0251,57053.0
2024-08-16 12:30:00,40.88,41.26,40.83,41.08,186113.0,40.0251,40.3972,39.9762,40.2209,186113.0
2024-08-16 13:00:00,41.09,41.21,40.95,40.96,52511.0,40.2307,40.3482,40.0937,40.1035,52511.0
2024-08-16 13:30:00,40.96,41.1,40.95,41.07,36015.0,40.1035,40.2405,40.0937,40.2112,36015.0
2024-08-16 14:00:00,41.08,41.08,40.91,40.96,27752.0,40.2209,40.2209,40.0545,40.1035,27752.0
2024-08-16 14:30:00,40.96,41.08,40.94,41.07,26960.0,40.1035,40.2209,40.0839,40.2112,26960.0
2024-08-16 15:00:00,41.06,41.18,41.06,41.16,67401.0,40.2014,40.3189,40.2014,40.2993,67401.0
2024-08-16 15:30:00,41.16,41.2,40.94,41.14,314104.0,40.2993,40.3384,40.0839,40.2797,314104.0
2024-08-19 09:30:00,41.3,41.46,40.96,41.07,43667.0,40.4363,40.593,40.1035,40.2112,43667.0
2024-08-19 10:00:00,41.06,41.36,40.93,41.29,101728.0,40.2014,40.4951,40.0741,40.4266,101728.0
2024-08-19 10:30:00,41.28,41.66,41.28,41.57,167744.0,40.4168,40.7888,40.4168,40.7007,167744.0
2024-08-19 11:00:00,41.55,41.55,41.4,41.46,39887.0,40.6811,40.6811,40.5343,40.593,39887.0
2024-08-19 11:30:00,41.47,41.54,41.39,41.47,36989.0,40.6028,40.6713,40.5245,40.6028,36989.0
2024-08-19 12:00:00,41.48,41.59,41.46,41.59,53812.0,40.6126,40.7203,40.593,40.7203,53812.0
2024-08-19 12:30:00,41.59,41.62,41.51,41.6,28632.0,40.7203,40.7497,40.642,40.7301,28632.0
2024-08-19 13:00:00,41.6,41.66,41.57,41.62,35064.0,40.7301,40.7888,40.7007,40.7497,35064.0
2024-08-19 13:30:00,41.62,41.68,41.55,41.57,109923.0,40.7497,40.8084,40.6811,40.7007,109923.0
2024-08-19 14:00:00,41.56,41.63,41.52,41.57,31800.0,40.6909,40.7594,40.6517,40.7007,31800.0
2024-08-19 14:30:00,41.57,41.6,41.51,41.53,55097.0,40.7007,40.7301,40.642,40.6615,55097.0
2024-08-19 15:00:00,41.54,41.71,41.51,41.54,178983.0,40.6713,40.8378,40.642,40.6713,178983.0
2024-08-19 15:30:00,41.51,41.56,41.41,41.5,185364.0,40.642,40.6909,40.544,40.6322,185364.0
2024-08-20 09:30:00,41.46,41.59,40.72,40.76,86877.0,40.593,40.7203,39.8685,39.9076,86877.0
2024-08-20 10:00:00,40.76,40.82,40.34,40.39,222168.0,39.9076,39.9664,39.4964,39.5454,222168.0
2024-08-20 10:30:00,40.41,40.51,40.22,40.25,91157.0,39.565,39.6629,39.3789,39.4083,91157.0
2024-08-20 11:00:00,40.25,40.33,40.2,40.24,39369.0,39.4083,39.4866,39.3593,39.3985,39369.0
2024-08-20 11:30:00,40.25,40.54,40.25,40.52,43974.0,39.4083,39.6922,39.4083,39.6727,43974.0
2024-08-20 12:00:00,40.51,40.52,40.41,40.44,57190.0,39.6629,39.6727,39.565,39.5943,57190.0
2024-08-20 12:30:00,40.44,40.44,40.34,40.37,57671.0,39.5943,39.5943,39.4964,39.5258,57671.0
2024-08-20 13:00:00,40.37,40.4,40.29,40.32,20022.0,39.5258,39.5552,39.4475,39.4768,20022.0
2024-08-20 13:30:00,40.32,40.5,40.3,40.42,48012.0,39.4768,39.6531,39.4573,39.5747,48012.0
2024-08-20 14:00:00,40.42,40.59,40.38,40.54,144790.0,39.5747,39.7412,39.5356,39.6922,144790.0
2024-08-20 14:30:00,40.54,40.54,40.43,40.46,50007.0,39.6922,39.6922,39.5845,39.6139,50007.0
2024-08-20 15:00:00,40.46,40.49,40.42,40.45,36861.0,39.6139,39.6433,39.5747,39.6041,36861.0
2024-08-20 15:30:00,40.45,40.47,40.35,40.47,205587.0,39.6041,39.6237,39.5062,39.6237,205587.0
2024-08-21 09:30:00,40.46,40.65,39.98,40.16,98894.0,39.6139,39.7999,39.1439,39.3202,98894.0
2024-08-21 10:00:00,40.22,40.25,39.85,40.07,38269.0,39.3789,39.4083,39.0167,39.2321,38269.0
2024-08-21 10:30:00,40.08,40.28,39.98,40.13,57156.0,39.2419,39.4377,39.1439,39.2908,57156.0
2024-08-21 11:00:00,40.12,40.17,39.97,40.02,77461.0,39.281,39.33,39.1342,39.1831,77461.0
2024-08-21 11:30:00,40.02,40.06,39.92,39.94,44797.0,39.1831,39.2223,39.0852,39.1048,44797.0
2024-08-21 12:00:00,39.94,39.94,39.82,39.9,38607.0,39.1048,39.1048,38.9873,39.0656,38607.0
2024-08-21 12:30:00,39.9,39.99,39.86,39.97,55132.0,39.0656,39.1537,39.0265,39.1342,55132.0
2024-08-21 13:00:00,39.97,40.05,39.88,40.03,66768.0,39.1342,39.2125,39.046,39.1929,66768.0
2024-08-21 13:30:00,40.03,40.19,40.01,40.08,63013.0,39.1929,39.3496,39.1733,39.2419,63013.0
2024-08-21 14:00:00,40.1,40.15,40.0,40.11,75467.0,39.2614,39.3104,39.1635,39.2712,75467.0
2024-08-21 14:30:00,40.11,40.16,40.02,40.1,59671.0,39.2712,39.3202,39.1831,39.2614,59671.0
2024-08-21 15:00:00,40.1,40.12,40.01,40.09,60179.0,39.2614,39.281,39.1733,39.2516,60179.0
2024-08-21 15:30:00,40.09,40.29,40.03,40.15,349945.0,39.2516,39.4475,39.1929,39.3104,349945.0
2024-08-22 09:30:00,40.22,40.39,39.89,40.05,170428.0,39.3789,39.5454,39.0558,39.2125,170428.0
2024-08-22 10:00:00,40.03,40.08,39.88,39.97,114627.0,39.1929,39.2419,39.046,39.1342,114627.0
2024-08-22 10:30:00,39.96,39.99,39.87,39.87,70889.0,39.1244,39.1537,39.0362,39.0362,70889.0
2024-08-22 11:00:00,39.88,39.94,39.7,39.76,82887.0,39.046,39.1048,38.8698,38.9285,82887.0
2024-08-22 11:30:00,39.76,39.92,39.75,39.89,97992.0,38.9285,39.0852,38.9188,39.0558,97992.0
2024-08-22 12:00:00,39.89,40.03,39.84,40.0,180458.0,39.0558,39.1929,39.0069,39.1635,180458.0
2024-08-22 12:30:00,40.0,40.11,39.9,39.95,93478.0,39.1635,39.2712,39.0656,39.1146,93478.0
2024-08-22 13:00:00,39.93,40.0,39.86,39.92,55477.0,39.095,39.1635,39.0265,39.0852,55477.0
2024-08-22 13:30:00,39.93,39.99,39.79,39.81,43942.0,39.095,39.1537,38.9579,38.9775,43942.0
2024-08-22 14:00:00,39.82,40.0,39.8,39.98,79451.0,38.9873,39.1635,38.9677,39.1439,79451.0
2024-08-22 14:30:00,39.97,40.0,39.89,39.93,104428.0,39.1342,39.1635,39.0558,39.095,104428.0
2024-08-22 15:00:00,39.94,39.99,39.8,39.82,82168.0,39.1048,39.1537,38.9677,38.9873,82168.0
2024-08-22 15:30:00,39.82,39.83,39.58,39.65,329503.0,38.9873,38.9971,38.7523,38.8208,329503.0
2024-08-23 09:30:00,40.03,40.09,39.63,39.73,199537.0,39.1929,39.2516,38.8013,38.8992,199537.0
2024-08-23 10:00:00,39.76,40.55,39.73,40.44,592716.0,38.9285,39.702,38.8992,39.5943,592716.0
2024-08-23 10:30:00,40.47,40.77,40.3,40.71,276014.0,39.6237,39.9174,39.4573,39.8587,276014.0
2024-08-23 11:00:00,40.75,41.13,40.64,41.0,74729.0,39.8978,40.2699,39.7901,40.1426,74729.0
2024-08-23 11:30:00,41.02,41.03,40.39,40.43,129618.0,40.1622,40.172,39.5454,39.5845,129618.0
2024-08-23 12:00:00,40.42,40.46,40.29,40.35,83630.0,39.5747,39.6139,39.4475,39.5062,83630.0
2024-08-23 12:30:00,40.34,40.5,40.21,40.39,54961.0,39.4964,39.6531,39.3691,39.5454,54961.0
2024-08-23 13:00:00,40.38,40.45,40.25,40.35,49609.0,39.5356,39.6041,39.4083,39.5062,49609.0
2024-08-23 13:30:00,40.34,40.39,40.14,40.15,93152.0,39.4964,39.5454,39.3006,39.3104,93152.0
2024-08-23 14:00:00,40.14,40.3,40.09,40.26,125716.0,39.3006,39.4573,39.2516,39.4181,125716.0
2024-08-23 14:30:00,40.26,40.28,40.14,40.2,172719.0,39.4181,39.4377,39.3006,39.3593,172719.0
2024-08-23 15:00:00,40.2,40.24,40.07,40.21,82936.0,39.3593,39.3985,39.2321,39.3691,82936.0
2024-08-23 15:30:00,40.21,40.25,39.95,40.25,540174.0,39.3691,39.4083,39.1146,39.4083,540174.0
2024-08-26 09:30:00,40.51,40.51,40.13,40.4,152667.0,39.6629,39.6629,39.2908,39.5552,152667.0
2024-08-26 10:00:00,40.41,40.45,39.92,39.98,80184.0,39.565,39.6041,39.0852,39.1439,80184.0
2024-08-26 10:30:00,39.99,40.04,39.85,39.87,83659.0,39.1537,39.2027,39.0167,39.0362,83659.0
2024-08-26 11:00:00,39.87,39.94,39.78,39.91,66606.0,39.0362,39.1048,38.9481,39.0754,66606.0
2024-08-26 11:30:00,39.91,39.92,39.74,39.79,80157.0,39.0754,39.0852,38.909,38.9579,80157.0
2024-08-26 12:00:00,39.79,39.88,39.75,39.83,27151.0,38.9579,39.046,38.9188,38.9971,27151.0
2024-08-26 12:30:00,39.83,39.91,39.77,39.87,29231.0,38.9971,39.0754,38.9383,39.0362,29231.0
2024-08-26 13:00:00,39.88,39.95,39.84,39.89,26725.0,39.046,39.1146,39.0069,39.0558,26725.0
2024-08-26 13:30:00,39.89,39.89,39.71,39.74,58523.0,39.0558,39.0558,38.8796,38.909,58523.0
2024-08-26 14:00:00,39.74,39.84,39.68,39.82,34736.0,38.909,39.0069,38.8502,38.9873,34736.0
2024-08-26 14:30:00,39.83,39.9,39.81,39.87,27509.0,38.9971,39.0656,38.9775,39.0362,27509.0
2024-08-26 15:00:00,39.87,39.93,39.85,39.93,32958.0,39.0362,39.095,39.0167,39.095,32958.0
2024-08-26 15:30:00,39.92,40.01,39.77,39.82,201360.0,39.0852,39.1733,38.9383,38.9873,201360.0
2024-08-27 09:30:00,39.84,40.0,39.45,39.55,98658.0,39.0069,39.1635,38.625,38.7229,98658.0
2024-08-27 10:00:00,39.54,39.88,39.47,39.83,61266.0,38.7131,39.046,38.6446,38.9971,61266.0
2024-08-27 10:30:00,39.83,40.06,39.82,40.06,49932.0,38.9971,39.2223,38.9873,39.2223,49932.0
2024-08-27 11:00:00,40.05,40.18,39.77,39.82,185141.0,39.2125,39.3398,38.9383,38.9873,185141.0
2024-08-27 11:30:00,39.81,39.85,39.69,39.72,105482.0,38.9775,39.0167,38.86,38.8894,105482.0
2024-08-27 12:00:00,39.71,39.86,39.65,39.8,74713.0,38.8796,39.0265,38.8208,38.9677,74713.0
2024-08-27 12:30:00,39.79,40.09,39.76,39.98,389868.0,38.9579,39.2516,38.9285,39.1439,389868.0
2024-08-27 13:00:00,39.99,40.21,39.98,40.2,57382.0,39.1537,39.3691,39.1439,39.3593,57382.0
2024-08-27 13:30:00,40.2,40.28,40.16,40.22,50613.0,39.3593,39.4377,39.3202,39.3789,50613.0
2024-08-27 14:00:00,40.26,40.28,40.19,40.23,45077.0,39.4181,39.4377,39.3496,39.3887,45077.0
2024-08-27 14:30:00,40.22,40.31,40.17,40.28,67869.0,39.3789,39.467,39.33,39.4377,67869.0
2024-08-27 15:00:00,40.29,40.38,40.26,40.3,110467.0,39.4475,39.5356,39.4181,39.4573,110467.0
2024-08-27 15:30:00,40.3,40.35,40.25,40.29,272918.0,39.4573,39.5062,39.4083,39.4475,272918.0
2024-08-28 09:30:00,40.12,40.39,40.02,40.26,59055.0,39.281,39.5454,39.1831,39.4181,59055.0
2024-08-28 10:00:00,40.26,40.37,40.1,40.23,90104.0,39.4181,39.5258,39.2614,39.3887,90104.0
2024-08-28 10:30:00,40.24,40.29,40.18,40.22,42068.0,39.3985,39.4475,39.3398,39.3789,42068.0
2024-08-28 11:00:00,40.22,40.31,40.18,40.26,223593.0,39.3789,39.467,39.3398,39.4181,223593.0
2024-08-28 11:30:00,40.25,40.31,40.21,40.26,20799.0,39.4083,39.467,39.3691,39.4181,20799.0
2024-08-28 12:00:00,40.27,40.28,40.03,40.08,113425.0,39.4279,39.4377,39.1929,39.2419,113425.0
2024-08-28 12:30:00,40.09,40.14,40.03,40.04,54995.0,39.2516,39.3006,39.1929,39.2027,54995.0
2024-08-28 13:00:00,40.04,40.09,40.02,40.08,51334.0,39.2027,39.2516,39.1831,39.2419,51334.0
2024-08-28 13:30:00,40.08,40.15,39.96,40.0,157044.0,39.2419,39.3104,39.1244,39.1635,157044.0
2024-08-28 14:00:00,40.0,40.05,39.99,40.0,62037.0,39.1635,39.2125,39.1537,39.1635,62037.0
2024-08-28 14:30:00,40.01,40.2,39.99,40.18,109997.0,39.1733,39.3593,39.1537,39.3398,109997.0
2024-08-28 15:00:00,40.18,40.21,40.06,40.18,69409.0,39.3398,39.3691,39.2223,39.3398,69409.0
2024-08-28 15:30:00,40.18,40.34,40.06,40.12,353248.0,39.3398,39.4964,39.2223,39.281,353248.0
2024-08-29 09:30:00,40.35,40.35,39.9,40.06,96773.0,39.5062,39.5062,39.0656,39.2223,96773.0
2024-08-29 10:00:00,40.05,40.4,40.05,40.38,41285.0,39.2125,39.5552,39.2125,39.5356,41285.0
2024-08-29 10:30:00,40.37,40.41,40.26,40.3,24278.0,39.5258,39.565,39.4181,39.4573,24278.0
2024-08-29 11:00:00,40.3,40.58,40.3,40.58,43074.0,39.4573,39.7314,39.4573,39.7314,43074.0
2024-08-29 11:30:00,40.57,40.75,40.57,40.75,54323.0,39.7216,39.8978,39.7216,39.8978,54323.0
2024-08-29 12:00:00,40.76,40.81,40.59,40.61,27395.0,39.9076,39.9566,39.7412,39.7608,27395.0
2024-08-29 12:30:00,40.62,40.63,40.53,40.62,25851.0,39.7706,39.7804,39.6824,39.7706,25851.0
2024-08-29 13:00:00,40.6,40.65,40.51,40.63,24312.0,39.751,39.7999,39.6629,39.7804,24312.0
2024-08-29 13:30:00,40.64,40.8,40.61,40.8,23061.0,39.7901,39.9468,39.7608,39.9468,23061.0
2024-08-29 14:00:00,40.78,40.85,40.6,40.64,90573.0,39.9272,39.9958,39.751,39.7901,90573.0
2024-08-29 14:30:00,40.62,40.62,40.24,40.39,62758.0,39.7706,39.7706,39.3985,39.5454,62758.0
2024-08-29 15:00:00,40.37,40.49,40.24,40.44,75997.0,39.5258,39.6433,39.3985,39.5943,75997.0
2024-08-29 15:30:00,40.43,40.45,40.06,40.07,261457.0,39.5845,39.6041,39.2223,39.2321,261457.0
2024-08-30 09:30:00,40.44,40.44,40.0,40.09,62606.0,39.5943,39.5943,39.1635,39.2516,62606.0
2024-08-30 10:00:00,40.09,40.34,40.06,40.18,36051.0,39.2516,39.4964,39.2223,39.3398,36051.0
2024-08-30 10:30:00,40.17,40.25,39.92,39.97,29082.0,39.33,39.4083,39.0852,39.1342,29082.0
2024-08-30 11:00:00,39.96,39.97,39.63,39.63,35057.0,39.1244,39.1342,38.8013,38.8013,35057.0
2024-08-30 11:30:00,39.65,39.7,39.56,39.7,54630.0,38.8208,38.8698,38.7327,38.8698,54630.0
2024-08-30 12:00:00,39.7,39.75,39.58,39.58,29566.0,38.8698,38.9188,38.7523,38.7523,29566.0
2024-08-30 12:30:00,39.59,39.61,39.47,39.59,53237.0,38.7621,38.7817,38.6446,38.7621,53237.0
2024-08-30 13:00:00,39.58,39.66,39.52,39.55,21633.0,38.7523,38.8306,38.6936,38.7229,21633.0
2024-08-30 13:30:00,39.56,39.7,39.56,39.65,18073.0,38.7327,38.8698,38.7327,38.8208,18073.0
2024-08-30 14:00:00,39.65,39.85,39.65,39.77,77674.0,38.8208,39.0167,38.8208,38.9383,77674.0
2024-08-30 14:30:00,39.77,39.77,39.68,39.72,25302.0,38.9383,38.9383,38.8502,38.8894,25302.0
2024-08-30 15:00:00,39.71,39.76,39.64,39.72,38020.0,38.8796,38.9285,38.8111,38.8894,38020.0
2024-08-30 15:30:00,39.72,40.17,39.64,40.15,357478.0,38.8894,39.33,38.8111,39.3104,357478.0
2024-09-03 09:30:00,39.57,39.89,39.25,39.59,64968.0,38.7425,39.0558,38.4292,38.7621,64968.0
2024-09-03 10:00:00,39.54,39.55,38.97,39.01,73625.0,38.7131,38.7229,38.1551,38.1942,73625.0
2024-09-03 10:30:00,39.02,39.02,38.78,38.86,61689.0,38.204,38.204,37.969,38.0474,61689.0
2024-09-03 11:00:00,38.86,39.26,38.85,39.19,95759.0,38.0474,38.439,38.0376,38.3705,95759.0
2024-09-03 11:30:00,39.2,39.23,39.08,39.17,63023.0,38.3803,38.4096,38.2628,38.3509,63023.0
2024-09-03 12:00:00,39.18,39.22,38.74,38.78,138704.0,38.3607,38.3998,37.9299,37.969,138704.0
2024-09-03 12:30:00,38.77,38.81,38.65,38.76,78108.0,37.9593,37.9984,37.8418,37.9495,78108.0
2024-09-03 13:00:00,38.76,38.8,38.66,38.75,73300.0,37.9495,37.9886,37.8516,37.9397,73300.0
2024-09-03 13:30:00,38.75,38.8,38.63,38.69,38352.0,37.9397,37.9886,37.8222,37.8809,38352.0
2024-09-03 14:00:00,38.7,38.71,38.51,38.51,54973.0,37.8907,37.9005,37.7047,37.7047,54973.0
2024-09-03 14:30:00,38.53,38.58,38.45,38.51,51564.0,37.7243,37.7732,37.6459,37.7047,51564.0
2024-09-03 15:00:00,38.52,38.64,38.47,38.57,57037.0,37.7145,37.832,37.6655,37.7634,57037.0
2024-09-03 15:30:00,38.57,38.62,38.38,38.5,286097.0,37.7634,37.8124,37.5774,37.6949,286097.0
2024-09-04 09:30:00,38.31,38.53,38.11,38.42,99814.0,37.5089,37.7243,37.3131,37.6166,99814.0
2024-09-04 10:00:00,38.39,38.42,38.08,38.25,40360.0,37.5872,37.6166,37.2837,37.4501,40360.0
2024-09-04 10:30:00,38.26,38.63,38.22,38.51,31796.0,37.4599,37.8222,37.4208,37.7047,31796.0
2024-09-04 11:00:00,38.5,38.6,38.34,38.36,29596.0,37.6949,37.7928,37.5382,37.5578,29596.0
2024-09-04 11:30:00,38.36,38.42,38.25,38.28,23534.0,37.5578,37.6166,37.4501,37.4795,23534.0
2024-09-04 12:00:00,38.27,38.4,38.25,38.37,29008.0,37.4697,37.597,37.4501,37.5676,29008.0
2024-09-04 12:30:00,38.38,38.46,38.3,38.37,30465.0,37.5774,37.6557,37.4991,37.5676,30465.0
2024-09-04 13:00:00,38.35,38.42,38.19,38.2,30432.0,37.548,37.6166,37.3914,37.4012,30432.0
2024-09-04 13:30:00,38.2,38.22,38.08,38.1,35022.0,37.4012,37.4208,37.2837,37.3033,35022.0
2024-09-04 14:00:00,38.09,38.12,38.02,38.06,29420.0,37.2935,37.3228,37.2249,37.2641,29420.0
2024-09-04 14:30:00,38.05,38.09,37.86,37.89,44848.0,37.2543,37.2935,37.0683,37.0977,44848.0
2024-09-04 15:00:00,37.87,38.14,37.8,38.12,43766.0,37.0781,37.3424,37.0095,37.3228,43766.0
2024-09-04 15:30:00,38.14,38.25,38.06,38.12,161400.0,37.3424,37.4501,37.2641,37.3228,161400.0
2024-09-05 09:30:00,38.38,38.47,38.16,38.22,46413.0,37.5774,37.6655,37.362,37.4208,46413.0
2024-09-05 10:00:00,38.16,38.67,38.16,38.38,19313.0,37.362,37.8613,37.362,37.5774,19313.0
2024-09-05 10:30:00,38.42,38.5,38.1,38.17,21560.0,37.6166,37.6949,37.3033,37.3718,21560.0
2024-09-05 11:00:00,38.17,38.35,37.95,37.96,30421.0,37.3718,37.548,37.1564,37.1662,30421.0
2024-09-05 11:30:00,37.96,38.11,37.93,38.05,23111.0,37.1662,37.3131,37.1368,37.2543,23111.0
2024-09-05 12:00:00,38.03,38.27,37.98,38.11,60327.0,37.2347,37.4697,37.1858,37.3131,60327.0
2024-09-05 12:30:00,38.11,38.15,38.02,38.1,12402.0,37.3131,37.3522,37.2249,37.3033,12402.0
2024-09-05 13:00:00,38.09,38.2,38.0,38.11,15547.0,37.2935,37.4012,37.2054,37.3131,15547.0
2024-09-05 13:30:00,38.09,38.32,38.09,38.32,12595.0,37.2935,37.5187,37.2935,37.5187,12595.0
2024-09-05 14:00:00,38.33,38.33,38.18,38.2,17708.0,37.5285,37.5285,37.3816,37.4012,17708.0
2024-09-05 14:30:00,38.19,38.28,38.15,38.22,18564.0,37.3914,37.4795,37.3522,37.4208,18564.0
2024-09-05 15:00:00,38.22,38.24,38.1,38.24,28387.0,37.4208,37.4403,37.3033,37.4403,28387.0
2024-09-05 15:30:00,38.27,38.31,37.98,38.08,96334.0,37.4697,37.5089,37.1858,37.2837,96334.0
2024-09-06 09:30:00,38.12,38.62,38.12,38.18,82274.0,37.3228,37.8124,37.3228,37.3816,82274.0
2024-09-06 10:00:00,38.2,38.22,37.62,37.63,35851.0,37.4012,37.4208,36.8333,36.8431,35851.0
2024-09-06 10:30:00,37.61,37.69,37.2,37.26,47812.0,36.8235,36.9018,36.4221,36.4808,47812.0
2024-09-06 11:00:00,37.28,37.68,37.19,37.3,22967.0,36.5004,36.892,36.4123,36.52,22967.0
2024-09-06 11:30:00,37.31,37.36,37.25,37.29,18845.0,36.5298,36.5787,36.471,36.5102,18845.0
2024-09-06 12:00:00,37.27,37.34,37.1,37.12,26869.0,36.4906,36.5592,36.3242,36.3438,26869.0
2024-09-06 12:30:00,37.13,37.23,37.02,37.21,40522.0,36.3535,36.4515,36.2458,36.4319,40522.0
2024-09-06 13:00:00,37.21,37.38,37.19,37.27,26022.0,36.4319,36.5983,36.4123,36.4906,26022.0
2024-09-06 13:30:00,37.25,37.25,37.11,37.15,16019.0,36.471,36.471,36.334,36.3731,16019.0
2024-09-06 14:00:00,37.15,37.17,37.05,37.08,52352.0,36.3731,36.3927,36.2752,36.3046,52352.0
2024-09-06 14:30:00,37.07,37.18,37.04,37.15,29136.0,36.2948,36.4025,36.2654,36.3731,29136.0
2024-09-06 15:00:00,37.15,37.37,37.15,37.3,46710.0,36.3731,36.5885,36.3731,36.52,46710.0
2024-09-06 15:30:00,37.29,37.35,37.13,37.23,170821.0,36.5102,36.5689,36.3535,36.4515,170821.0
2024-09-09 09:30:00,37.37,37.8,37.35,37.59,155406.0,36.5885,37.0095,36.5689,36.8039,155406.0
2024-09-09 10:00:00,37.6,37.74,37.41,37.41,52445.0,36.8137,36.9508,36.6277,36.6277,52445.0
2024-09-09 10:30:00,37.39,37.47,37.32,37.41,54607.0,36.6081,36.6864,36.5396,36.6277,54607.0
2024-09-09 11:00:00,37.4,37.45,37.21,37.45,63931.0,36.6179,36.6669,36.4319,36.6669,63931.0
2024-09-09 11:30:00,37.47,37.53,37.4,37.52,29691.0,36.6864,36.7452,36.6179,36.7354,29691.0
2024-09-09 12:00:00,37.52,37.71,37.48,37.7,97130.0,36.7354,36.9214,36.6962,36.9116,97130.0
2024-09-09 12:30:00,37.7,37.77,37.61,37.75,69041.0,36.9116,36.9802,36.8235,36.9606,69041.0
2024-09-09 13:00:00,37.75,37.77,37.71,37.73,37711.0,36.9606,36.9802,36.9214,36.941,37711.0
2024-09-09 13:30:00,37.73,37.78,37.63,37.63,51567.0,36.941,36.99,36.8431,36.8431,51567.0
2024-09-09 14:00:00,37.61,37.62,37.5,37.51,51356.0,36.8235,36.8333,36.7158,36.7256,51356.0
2024-09-09 14:30:00,37.51,37.55,37.39,37.4,76323.0,36.7256,36.7648,36.6081,36.6179,76323.0
2024-09-09 15:00:00,37.39,37.5,37.31,37.5,100819.0,36.6081,36.7158,36.5298,36.7158,100819.0
2024-09-09 15:30:00,37.49,37.62,37.42,37.55,367177.0,36.706,36.8333,36.6375,36.7648,367177.0
2024-09-10 09:30:00,37.6,37.73,37.39,37.5,91620.0,36.8137,36.941,36.6081,36.7158,91620.0
2024-09-10 10:00:00,37.5,37.52,36.95,37.26,104997.0,36.7158,36.7354,36.1773,36.4808,104997.0
2024-09-10 10:30:00,37.25,37.5,37.16,37.49,69072.0,36.471,36.7158,36.3829,36.706,69072.0
2024-09-10 11:00:00,37.51,37.64,37.47,37.62,47284.0,36.7256,36.8529,36.6864,36.8333,47284.0
2024-09-10 11:30:00,37.62,37.63,37.25,37.25,164422.0,36.8333,36.8431,36.471,36.471,164422.0
2024-09-10 12:00:00,37.23,37.27,37.05,37.06,83322.0,36.4515,36.4906,36.2752,36.285,83322.0
2024-09-10 12:30:00,37.04,37.22,37.03,37.14,101701.0,36.2654,36.4417,36.2556,36.3633,101701.0
2024-09-10 13:00:00,37.13,37.45,37.12,37.43,40137.0,36.3535,36.6669,36.3438,36.6473,40137.0
2024-09-10 13:30:00,37.45,37.62,37.45,37.58,89170.0,36.6669,36.8333,36.6669,36.7941,89170.0
2024-09-10 14:00:00,37.57,37.81,37.57,37.78,72902.0,36.7843,37.0193,36.7843,36.99,72902.0
2024-09-10 14:30:00,37.78,38.05,37.74,38.01,94531.0,36.99,37.2543,36.9508,37.2151,94531.0
2024-09-10 15:00:00,38.0,38.04,37.91,37.98,106037.0,37.2054,37.2445,37.1172,37.1858,106037.0
2024-09-10 15:30:00,37.98,38.07,37.79,37.79,483411.0,37.1858,37.2739,36.9997,36.9997,483411.0
2024-09-11 09:30:00,37.6,37.65,36.99,37.0,77266.0,36.8137,36.8627,36.2165,36.2263,77266.0
2024-09-11 10:00:00,36.96,37.03,36.82,36.82,37929.0,36.1871,36.2556,36.05,36.05,37929.0
2024-09-11 10:30:00,36.79,36.86,36.65,36.86,64247.0,36.0207,36.0892,35.8836,36.0892,64247.0
2024-09-11 11:00:00,36.84,37.05,36.82,36.95,107329.0,36.0696,36.2752,36.05,36.1773,107329.0
2024-09-11 11:30:00,36.99,37.23,36.97,37.08,37591.0,36.2165,36.4515,36.1969,36.3046,37591.0
2024-09-11 12:00:00,37.08,37.26,37.06,37.26,41265.0,36.3046,36.4808,36.285,36.4808,41265.0
2024-09-11 12:30:00,37.26,37.29,37.19,37.25,37668.0,36.4808,36.5102,36.4123,36.471,37668.0
2024-09-11 13:00:00,37.26,37.45,37.26,37.37,47806.0,36.4808,36.6669,36.4808,36.5885,47806.0
2024-09-11 13:30:00,37.37,37.59,37.37,37.54,32715.0,36.5885,36.8039,36.5885,36.755,32715.0
2024-09-11 14:00:00,37.52,37.75,37.48,37.73,85183.0,36.7354,36.9606,36.6962,36.941,85183.0
2024-09-11 14:30:00,37.73,37.93,37.72,37.73,51778.0,36.941,37.1368,36.9312,36.941,51778.0
2024-09-11 15:00:00,37.69,37.87,37.64,37.84,86742.0,36.9018,37.0781,36.8529,37.0487,86742.0
2024-09-11 15:30:00,37.84,37.9,37.66,37.75,359900.0,37.0487,37.1074,36.8725,36.9606,359900.0
2024-09-12 09:30:00,37.87,38.26,37.66,37.77,145475.0,37.0781,37.4599,36.8725,36.9802,145475.0
2024-09-12 10:00:00,37.76,38.19,37.72,38.16,60328.0,36.9704,37.3914,36.9312,37.362,60328.0
2024-09-12 10:30:00,38.16,38.24,38.03,38.05,111946.0,37.362,37.4403,37.2347,37.2543,111946.0
2024-09-12 11:00:00,38.02,38.31,37.98,38.24,63778.0,37.2249,37.5089,37.1858,37.4403,63778.0
2024-09-12 11:30:00,38.23,38.42,38.21,38.27,53747.0,37.4305,37.6166,37.411,37.4697,53747.0
2024-09-12 12:00:00,38.27,38.54,38.26,38.5,48832.0,37.4697,37.7341,37.4599,37.6949,48832.0
2024-09-12 12:30:00,38.48,38.61,38.4,38.59,53815.0,37.6753,37.8026,37.597,37.783,53815.0
2024-09-12 13:00:00,38.59,38.6,38.46,38.48,20984.0,37.783,37.7928,37.6557,37.6753,20984.0
2024-09-12 13:30:00,38.51,38.67,38.47,38.65,29842.0,37.7047,37.8613,37.6655,37.8418,29842.0
2024-09-12 14:00:00,38.67,38.72,38.47,38.47,62548.0,37.8613,37.9103,37.6655,37.6655,62548.0
2024-09-12 14:30:00,38.5,38.55,38.3,38.45,44677.0,37.6949,37.7439,37.4991,37.6459,44677.0
2024-09-12 15:00:00,38.42,38.55,38.39,38.55,51242.0,37.6166,37.7439,37.5872,37.7439,51242.0
2024-09-12 15:30:00,38.55,38.77,38.48,38.77,233486.0,37.7439,37.9593,37.6753,37.9593,233486.0
2024-09-13 09:30:00,39.06,39.92,39.06,39.55,179523.0,38.2432,39.0852,38.2432,38.7229,179523.0
2024-09-13 10:00:00,39.64,39.64,39.33,39.57,176732.0,38.8111,38.8111,38.5075,38.7425,176732.0
2024-09-13 10:30:00,39.58,39.7,39.52,39.62,149472.0,38.7523,38.8698,38.6936,38.7915,149472.0
2024-09-13 11:00:00,39.63,39.65,39.41,39.51,130118.0,38.8013,38.8208,38.5859,38.6838,130118.0
2024-09-13 11:30:00,39.51,39.61,39.5,39.57,85041.0,38.6838,38.7817,38.674,38.7425,85041.0
2024-09-13 12:00:00,39.57,39.64,39.53,39.63,81281.0,38.7425,38.8111,38.7034,38.8013,81281.0
2024-09-13 12:30:00,39.62,39.8,39.58,39.76,93661.0,38.7915,38.9677,38.7523,38.9285,93661.0
2024-09-13 13:00:00,39.77,39.79,39.7,39.79,67797.0,38.9383,38.9579,38.8698,38.9579,67797.0
2024-09-13 13:30:00,39.82,40.03,39.81,39.93,149043.0,38.9873,39.1929,38.9775,39.095,149043.0
2024-09-13 14:00:00,39.94,39.98,39.8,39.84,77245.0,39.1048,39.1439,38.9677,39.0069,77245.0
2024-09-13 14:30:00,39.82,39.97,39.75,39.77,108394.0,38.9873,39.1342,38.9188,38.9383,108394.0
2024-09-13 15:00:00,39.76,39.84,39.68,39.84,56966.0,38.9285,39.0069,38.8502,39.0069,56966.0
2024-09-13 15:30:00,39.83,40.06,39.79,40.06,309608.0,38.9971,39.2223,38.9579,39.2223,309608.0
2024-09-16 09:30:00,40.25,40.67,40.03,40.35,179694.0,39.4083,39.8195,39.1929,39.5062,179694.0
2024-09-16 10:00:00,40.37,40.68,40.37,40.49,59846.0,39.5258,39.8293,39.5258,39.6433,59846.0
2024-09-16 10:30:00,40.47,40.47,40.22,40.3,18026.0,39.6237,39.6237,39.3789,39.4573,18026.0
2024-09-16 11:00:00,40.25,40.37,40.15,40.27,35061.0,39.4083,39.5258,39.3104,39.4279,35061.0
2024-09-16 11:30:00,40.27,40.4,40.27,40.37,21665.0,39.4279,39.5552,39.4279,39.5258,21665.0
2024-09-16 12:00:00,40.37,40.55,40.34,40.5,34701.0,39.5258,39.702,39.4964,39.6531,34701.0
2024-09-16 12:30:00,40.52,40.63,40.43,40.45,127290.0,39.6727,39.7804,39.5845,39.6041,127290.0
2024-09-16 13:00:00,40.46,40.54,40.46,40.54,42977.0,39.6139,39.6922,39.6139,39.6922,42977.0
2024-09-16 13:30:00,40.54,40.61,40.47,40.48,38853.0,39.6922,39.7608,39.6237,39.6335,38853.0
2024-09-16 14:00:00,40.47,40.52,40.39,40.5,34648.0,39.6237,39.6727,39.5454,39.6531,34648.0
2024-09-16 14:30:00,40.49,40.58,40.44,40.58,48076.0,39.6433,39.7314,39.5943,39.7314,48076.0
2024-09-16 15:00:00,40.58,40.76,40.47,40.76,65840.0,39.7314,39.9076,39.6237,39.9076,65840.0
2024-09-16 15:30:00,40.76,41.1,40.65,41.08,397939.0,39.9076,40.2405,39.7999,40.2209,397939.0
2024-09-17 09:30:00,41.39,41.88,41.34,41.37,146837.0,40.5245,41.0042,40.4755,40.5049,146837.0
2024-09-17 10:00:00,41.36,42.11,41.35,42.04,147195.0,40.4951,41.2294,40.4853,41.1609,147195.0
2024-09-17 10:30:00,42.06,42.26,41.98,42.17,151383.0,41.1805,41.3763,41.1021,41.2882,151383.0
2024-09-17 11:00:00,42.18,42.53,42.18,42.49,165599.0,41.2979,41.6406,41.2979,41.6015,165599.0
2024-09-17 11:30:00,42.51,42.61,42.37,42.41,61053.0,41.621,41.7189,41.484,41.5231,61053.0
2024-09-17 12:00:00,42.41,42.41,42.06,42.06,54812.0,41.5231,41.5231,41.1805,41.1805,54812.0
2024-09-17 12:30:00,42.05,42.05,41.45,41.56,124372.0,41.1707,41.1707,40.5832,40.6909,124372.0
2024-09-17 13:00:00,41.58,41.75,41.41,41.66,82121.0,40.7105,40.8769,40.544,40.7888,82121.0
2024-09-17 13:30:00,41.66,42.12,41.66,42.09,110690.0,40.7888,41.2392,40.7888,41.2098,110690.0
2024-09-17 14:00:00,42.1,42.11,41.91,41.93,44743.0,41.2196,41.2294,41.0336,41.0532,44743.0
2024-09-17 14:30:00,41.92,42.06,41.87,42.06,151641.0,41.0434,41.1805,40.9944,41.1805,151641.0
2024-09-17 15:00:00,42.04,42.13,41.8,41.87,29558.0,41.1609,41.249,40.9259,40.9944,29558.0
2024-09-17 15:30:00,41.85,42.05,41.79,41.99,214031.0,40.9748,41.1707,40.9161,41.1119,214031.0
2024-09-18 09:30:00,42.18,42.26,41.51,41.51,36512.0,41.2979,41.3763,40.642,40.642,36512.0
2024-09-18 10:00:00,41.52,41.78,41.39,41.74,57333.0,40.6517,40.9063,40.5245,40.8671,57333.0
2024-09-18 10:30:00,41.72,41.72,41.5,41.68,26592.0,40.8476,40.8476,40.6322,40.8084,26592.0
2024-09-18 11:00:00,41.69,41.87,41.66,41.85,32406.0,40.8182,40.9944,40.7888,40.9748,32406.0
2024-09-18 11:30:00,41.86,41.86,41.58,41.58,37939.0,40.9846,40.9846,40.7105,40.7105,37939.0
2024-09-18 12:00:00,41.57,41.91,41.55,41.89,45973.0,40.7007,41.0336,40.6811,41.014,45973.0
2024-09-18 12:30:00,41.89,42.11,41.86,42.11,48411.0,41.014,41.2294,40.9846,41.2294,48411.0
2024-09-18 13:00:00,42.07,42.12,42.01,42.11,48350.0,41.1902,41.2392,41.1315,41.2294,48350.0
2024-09-18 13:30:00,42.12,42.24,42.03,42.15,48066.0,41.2392,41.3567,41.1511,41.2686,48066.0
2024-09-18 14:00:00,42.11,43.0,42.03,42.77,96895.0,41.2294,42.1008,41.1511,41.8756,96895.0
2024-09-18 14:30:00,42.77,43.33,42.76,42.92,197557.0,41.8756,42.4239,41.8658,42.0225,197557.0
2024-09-18 15:00:00,42.91,43.06,42.4,42.83,99910.0,42.0127,42.1595,41.5133,41.9343,99910.0
2024-09-18 15:30:00,42.85,42.89,42.28,42.32,267355.0,41.9539,41.9931,41.3959,41.435,267355.0
2024-09-19 09:30:00,43.45,43.93,42.92,43.89,176700.0,42.5414,43.0113,42.0225,42.9722,176700.0
2024-09-19 10:00:00,43.89,44.21,43.75,44.2,101697.0,42.9722,43.2855,42.8351,43.2757,101697.0
2024-09-19 10:30:00,44.2,44.28,43.98,44.2,138477.0,43.2757,43.354,43.0603,43.2757,138477.0
2024-09-19 11:00:00,44.21,44.59,44.15,44.53,129153.0,43.2855,43.6575,43.2267,43.5988,129153.0
2024-09-19 11:30:00,44.53,44.59,44.44,44.48,144593.0,43.5988,43.6575,43.5107,43.5498,144593.0
2024-09-19 12:00:00,44.49,44.96,44.45,44.77,167888.0,43.5596,44.0198,43.5205,43.8338,167888.0
2024-09-19 12:30:00,44.76,44.83,44.54,44.83,48799.0,43.824,43.8925,43.6086,43.8925,48799.0
2024-09-19 13:00:00,44.82,44.86,44.46,44.46,42001.0,43.8827,43.9219,43.5303,43.5303,42001.0
2024-09-19 13:30:00,44.45,44.67,44.42,44.54,54557.0,43.5205,43.7359,43.4911,43.6086,54557.0
2024-09-19 14:00:00,44.53,44.68,44.42,44.67,115631.0,43.5988,43.7457,43.4911,43.7359,115631.0
2024-09-19 14:30:00,44.65,44.69,44.43,44.5,51205.0,43.7163,43.7555,43.5009,43.5694,51205.0
2024-09-19 15:00:00,44.51,44.67,44.47,44.57,159343.0,43.5792,43.7359,43.5401,43.638,159343.0
2024-09-19 15:30:00,44.56,44.65,44.31,44.51,419457.0,43.6282,43.7163,43.3834,43.5792,419457.0
2024-09-20 09:30:00,44.35,44.37,43.65,43.76,201646.0,43.4226,43.4421,42.7372,42.8449,201646.0
2024-09-20 10:00:00,43.73,43.94,43.61,43.74,63640.0,42.8155,43.0211,42.698,42.8253,63640.0
2024-09-20 10:30:00,43.71,43.95,43.71,43.82,51930.0,42.7959,43.0309,42.7959,42.9036,51930.0
2024-09-20 11:00:00,43.81,43.82,43.55,43.62,88603.0,42.8939,42.9036,42.6393,42.7078,88603.0
2024-09-20 11:30:00,43.6,43.84,43.57,43.77,30936.0,42.6882,42.9232,42.6589,42.8547,30936.0
2024-09-20 12:00:00,43.76,43.87,43.64,43.82,85091.0,42.8449,42.9526,42.7274,42.9036,85091.0
2024-09-20 12:30:00,43.82,43.95,43.79,43.94,28106.0,42.9036,43.0309,42.8743,43.0211,28106.0
2024-09-20 13:00:00,43.93,44.0,43.76,43.79,43264.0,43.0113,43.0799,42.8449,42.8743,43264.0
2024-09-20 13:30:00,43.78,43.88,43.76,43.88,32839.0,42.8645,42.9624,42.8449,42.9624,32839.0
2024-09-20 14:00:00,43.88,43.88,43.7,43.7,44054.0,42.9624,42.9624,42.7862,42.7862,44054.0
2024-09-20 14:30:00,43.71,43.72,43.57,43.61,58257.0,42.7959,42.8057,42.6589,42.698,58257.0
2024-09-20 15:00:00,43.6,43.63,43.44,43.53,76568.0,42.6882,42.7176,42.5316,42.6197,76568.0
2024-09-20 15:30:00,43.52,43.72,43.42,43.68,268586.0,42.6099,42.8057,42.512,42.7666,268586.0
2024-09-23 09:30:00,43.92,44.06,43.71,44.0,68887.0,43.0016,43.1386,42.7959,43.0799,68887.0
2024-09-23 10:00:00,44.0,44.0,43.59,43.64,84717.0,43.0799,43.0799,42.6785,42.7274,84717.0
2024-09-23 10:30:00,43.65,43.71,43.4,43.4,35930.0,42.7372,42.7959,42.4924,42.4924,35930.0
2024-09-23 11:00:00,43.4,43.4,43.17,43.21,39906.0,42.4924,42.4924,42.2672,42.3064,39906.0
2024-09-23 11:30:00,43.22,43.48,43.21,43.42,41749.0,42.3162,42.5708,42.3064,42.512,41749.0
2024-09-23 12:00:00,43.41,43.46,43.06,43.25,154041.0,42.5022,42.5512,42.1595,42.3456,154041.0
2024-09-23 12:30:00,43.26,43.37,43.22,43.37,36588.0,42.3554,42.4631,42.3162,42.4631,36588.0
2024-09-23 13:00:00,43.35,43.44,43.3,43.4,27734.0,42.4435,42.5316,42.3945,42.4924,27734.0
2024-09-23 13:30:00,43.42,43.58,43.41,43.57,38050.0,42.512,42.6687,42.5022,42.6589,38050.0
2024-09-23 14:00:00,43.58,43.58,43.46,43.48,32157.0,42.6687,42.6687,42.5512,42.5708,32157.0
2024-09-23 14:30:00,43.48,43.52,43.36,43.37,44353.0,42.5708,42.6099,42.4533,42.4631,44353.0
2024-09-23 15:00:00,43.37,43.43,43.36,43.4,31668.0,42.4631,42.5218,42.4533,42.4924,31668.0
2024-09-23 15:30:00,43.39,43.41,43.12,43.13,163529.0,42.4826,42.5022,42.2183,42.2281,163529.0
2024-09-24 09:30:00,43.27,43.72,43.27,43.52,28921.0,42.3651,42.8057,42.3651,42.6099,28921.0
2024-09-24 10:00:00,43.48,43.53,43.28,43.42,48505.0,42.5708,42.6197,42.3749,42.512,48505.0
2024-09-24 10:30:00,43.42,43.45,43.16,43.41,34024.0,42.512,42.5414,42.2574,42.5022,34024.0
2024-09-24 11:00:00,43.4,43.55,43.36,43.45,57144.0,42.4924,42.6393,42.4533,42.5414,57144.0
2024-09-24 11:30:00,43.43,43.48,43.32,43.38,26547.0,42.5218,42.5708,42.4141,42.4728,26547.0
2024-09-24 12:00:00,43.4,43.4,43.28,43.33,18910.0,42.4924,42.4924,42.3749,42.4239,18910.0
2024-09-24 12:30:00,43.34,43.42,43.32,43.37,18079.0,42.4337,42.512,42.4141,42.4631,18079.0
2024-09-24 13:00:00,43.38,43.5,43.37,43.5,62836.0,42.4728,42.5903,42.4631,42.5903,62836.0
2024-09-24 13:30:00,43.49,43.5,43.37,43.49,38312.0,42.5805,42.5903,42.4631,42.5805,38312.0
2024-09-24 14:00:00,43.48,43.5,43.42,43.48,30283.0,42.5708,42.5903,42.512,42.5708,30283.0
2024-09-24 14:30:00,43.48,43.5,43.37,43.42,64404.0,42.5708,42.5903,42.4631,42.512,64404.0
2024-09-24 15:00:00,43.42,43.5,43.4,43.49,42875.0,42.512,42.5903,42.4924,42.5805,42875.0
2024-09-24 15:30:00,43.51,43.57,43.31,43.35,342128.0,42.6001,42.6589,42.4043,42.4435,342128.0
2024-09-25 09:30:00,43.33,43.33,42.78,42.85,32357.0,42.4239,42.4239,41.8854,41.9539,32357.0
2024-09-25 10:00:00,42.84,42.96,42.65,42.7,45038.0,41.9441,42.0616,41.7581,41.8071,45038.0
2024-09-25 10:30:00,42.69,42.83,42.69,42.75,12363.0,41.7973,41.9343,41.7973,41.856,12363.0
2024-09-25 11:00:00,42.69,42.77,42.45,42.45,33761.0,41.7973,41.8756,41.5623,41.5623,33761.0
2024-09-25 11:30:00,42.47,42.6,42.44,42.54,15960.0,41.5819,41.7092,41.5525,41.6504,15960.0
2024-09-25 12:00:00,42.54,42.6,42.44,42.47,10604.0,41.6504,41.7092,41.5525,41.5819,10604.0
2024-09-25 12:30:00,42.46,42.46,42.33,42.36,15910.0,41.5721,41.5721,41.4448,41.4742,15910.0
2024-09-25 13:00:00,42.31,42.38,42.24,42.34,14787.0,41.4252,41.4938,41.3567,41.4546,14787.0
2024-09-25 13:30:00,42.31,42.32,42.19,42.25,32151.0,41.4252,41.435,41.3077,41.3665,32151.0
2024-09-25 14:00:00,42.25,42.32,42.15,42.32,19040.0,41.3665,41.435,41.2686,41.435,19040.0
2024-09-25 14:30:00,42.32,42.48,42.31,42.38,26639.0,41.435,41.5917,41.4252,41.4938,26639.0
2024-09-25 15:00:00,42.38,42.53,42.37,42.42,27166.0,41.4938,41.6406,41.484,41.5329,27166.0
2024-09-25 15:30:00,42.42,42.45,42.27,42.41,138182.0,41.5329,41.5623,41.3861,41.5231,138182.0
2024-09-26 09:30:00,42.98,43.23,42.72,43.15,40349.0,42.0812,42.326,41.8266,42.2477,40349.0
2024-09-26 10:00:00,43.16,43.37,42.91,42.96,22430.0,42.2574,42.4631,42.0127,42.0616,22430.0
2024-09-26 10:30:00,42.98,43.13,42.87,42.88,28841.0,42.0812,42.2281,41.9735,41.9833,28841.0
2024-09-26 11:00:00,42.87,42.95,42.79,42.84,80199.0,41.9735,42.0518,41.8952,41.9441,80199.0
2024-09-26 11:30:00,42.87,43.12,42.85,43.08,43734.0,41.9735,42.2183,41.9539,42.1791,43734.0
2024-09-26 12:00:00,43.04,43.1,42.92,42.94,29976.0,42.14,42.1987,42.0225,42.042,29976.0
2024-09-26 12:30:00,42.88,42.97,42.84,42.91,63844.0,41.9833,42.0714,41.9441,42.0127,63844.0
2024-09-26 13:00:00,42.88,43.01,42.82,42.91,17507.0,41.9833,42.1106,41.9246,42.0127,17507.0
2024-09-26 13:30:00,42.92,42.96,42.87,42.9,29377.0,42.0225,42.0616,41.9735,42.0029,29377.0
2024-09-26 14:00:00,42.91,42.91,42.8,42.8,14166.0,42.0127,42.0127,41.905,41.905,14166.0
2024-09-26 14:30:00,42.8,42.81,42.74,42.77,22343.0,41.905,41.9148,41.8462,41.8756,22343.0
2024-09-26 15:00:00,42.75,42.88,42.75,42.76,23977.0,41.856,41.9833,41.856,41.8658,23977.0
2024-09-26 15:30:00,42.76,42.87,42.67,42.77,113941.0,41.8658,41.9735,41.7777,41.8756,113941.0
2024-09-27 09:30:00,43.12,43.55,43.05,43.55,121561.0,42.2183,42.6393,42.1497,42.6393,121561.0
2024-09-27 10:00:00,43.48,43.96,43.42,43.91,112672.0,42.5708,43.0407,42.512,42.9918,112672.0
2024-09-27 10:30:00,43.92,44.13,43.86,44.05,131414.0,43.0016,43.2072,42.9428,43.1288,131414.0
2024-09-27 11:00:00,44.04,44.09,43.88,44.05,36918.0,43.119,43.168,42.9624,43.1288,36918.0
2024-09-27 11:30:00,44.04,44.13,44.0,44.11,43292.0,43.119,43.2072,43.0799,43.1876,43292.0
2024-09-27 12:00:00,44.1,44.1,43.94,44.01,46974.0,43.1778,43.1778,43.0211,43.0897,46974.0
2024-09-27 12:30:00,44.0,44.02,43.9,43.98,69183.0,43.0799,43.0995,42.982,43.0603,69183.0
2024-09-27 13:00:00,43.98,44.04,43.51,43.52,74609.0,43.0603,43.119,42.6001,42.6099,74609.0
2024-09-27 13:30:00,43.52,43.7,43.42,43.7,141005.0,42.6099,42.7862,42.512,42.7862,141005.0
2024-09-27 14:00:00,43.67,43.69,43.43,43.45,49141.0,42.7568,42.7764,42.5218,42.5414,49141.0
2024-09-27 14:30:00,43.44,43.69,43.37,43.67,31489.0,42.5316,42.7764,42.4631,42.7568,31489.0
2024-09-27 15:00:00,43.67,43.71,43.56,43.61,33386.0,42.7568,42.7959,42.6491,42.698,33386.0
2024-09-27 15:30:00,43.61,43.67,43.51,43.58,126923.0,42.698,42.7568,42.6001,42.6687,126923.0
2024-09-30 09:30:00,43.2,43.28,42.75,42.86,71709.0,42.2966,42.3749,41.856,41.9637,71709.0
2024-09-30 10:00:00,42.83,43.06,42.31,42.39,166225.0,41.9343,42.1595,41.4252,41.5035,166225.0
2024-09-30 10:30:00,42.39,42.8,42.38,42.8,99650.0,41.5035,41.905,41.4938,41.905,99650.0
2024-09-30 11:00:00,42.79,43.04,42.74,42.9,29213.0,41.8952,42.14,41.8462,42.0029,29213.0
2024-09-30 11:30:00,42.89,42.96,42.73,42.83,29888.0,41.9931,42.0616,41.8364,41.9343,29888.0
2024-09-30 12:00:00,42.81,42.93,42.77,42.93,57425.0,41.9148,42.0323,41.8756,42.0323,57425.0
2024-09-30 12:30:00,42.93,43.1,42.88,43.04,69026.0,42.0323,42.1987,41.9833,42.14,69026.0
2024-09-30 13:00:00,43.03,43.08,42.99,43.0,56321.0,42.1302,42.1791,42.091,42.1008,56321.0
2024-09-30 13:30:00,43.0,43.06,42.96,43.0,31580.0,42.1008,42.1595,42.0616,42.1008,31580.0
2024-09-30 14:00:00,43.0,43.01,42.5,42.63,77753.0,42.1008,42.1106,41.6112,41.7385,77753.0
2024-09-30 14:30:00,42.61,42.92,42.48,42.84,50224.0,41.7189,42.0225,41.5917,41.9441,50224.0
2024-09-30 15:00:00,42.83,42.86,42.73,42.84,68183.0,41.9343,41.9637,41.8364,41.9441,68183.0
2024-09-30 15:30:00,42.83,43.1,42.73,43.08,286931.0,41.9343,42.1987,41.8364,42.1791,286931.0
2024-10-01 09:30:00,43.13,43.18,42.58,42.85,22108.0,42.2281,42.277,41.6896,41.9539,22108.0
2024-10-01 10:00:00,42.76,42.99,42.4,42.69,48299.0,41.8658,42.091,41.5133,41.7973,48299.0
2024-10-01 10:30:00,42.69,43.03,42.65,42.81,43527.0,41.7973,42.1302,41.7581,41.9148,43527.0
2024-10-01 11:00:00,42.82,42.82,42.41,42.7,40353.0,41.9246,41.9246,41.5231,41.8071,40353.0
2024-10-01 11:30:00,42.67,42.98,42.67,42.8,17488.0,41.7777,42.0812,41.7777,41.905,17488.0
2024-10-01 12:00:00,42.75,43.02,42.75,43.02,42715.0,41.856,42.1204,41.856,42.1204,42715.0
2024-10-01 12:30:00,43.02,43.05,42.77,42.84,49804.0,42.1204,42.1497,41.8756,41.9441,49804.0
2024-10-01 13:00:00,42.82,42.85,42.55,42.62,39275.0,41.9246,41.9539,41.6602,41.7287,39275.0
2024-10-01 13:30:00,42.59,42.92,42.58,42.91,40714.0,41.6994,42.0225,41.6896,42.0127,40714.0
2024-10-01 14:00:00,42.97,43.24,42.94,43.16,33198.0,42.0714,42.3358,42.042,42.2574,33198.0
2024-10-01 14:30:00,43.15,43.19,43.05,43.09,27956.0,42.2477,42.2868,42.1497,42.1889,27956.0
2024-10-01 15:00:00,43.09,43.13,43.0,43.08,22575.0,42.1889,42.2281,42.1008,42.1791,22575.0
2024-10-01 15:30:00,43.06,43.22,42.96,43.22,208499.0,42.1595,42.3162,42.0616,42.3162,208499.0
2024-10-02 09:30:00,43.25,43.65,42.87,43.45,69318.0,42.3456,42.7372,41.9735,42.5414,69318.0
2024-10-02 10:00:00,43.44,43.79,43.4,43.56,28346.0,42.5316,42.8743,42.4924,42.6491,28346.0
2024-10-02 10:30:00,43.55,43.7,43.44,43.45,39381.0,42.6393,42.7862,42.5316,42.5414,39381.0
2024-10-02 11:00:00,43.45,43.65,43.45,43.51,31770.0,42.5414,42.7372,42.5414,42.6001,31770.0
2024-10-02 11:30:00,43.51,43.61,43.46,43.55,91767.0,42.6001,42.698,42.5512,42.6393,91767.0
2024-10-02 12:00:00,43.54,43.58,43.49,43.52,68083.0,42.6295,42.6687,42.5805,42.6099,68083.0
2024-10-02 12:30:00,43.49,43.5,43.25,43.25,28572.0,42.5805,42.5903,42.3456,42.3456,28572.0
2024-10-02 13:00:00,43.25,43.39,43.21,43.37,40100.0,42.3456,42.4826,42.3064,42.4631,40100.0
2024-10-02 13:30:00,43.35,43.43,43.3,43.41,16950.0,42.4435,42.5218,42.3945,42.5022,16950.0
2024-10-02 14:00:00,43.39,43.45,43.15,43.16,42938.0,42.4826,42.5414,42.2477,42.2574,42938.0
2024-10-02 14:30:00,43.17,43.3,43.11,43.28,38614.0,42.2672,42.3945,42.2085,42.3749,38614.0
2024-10-02 15:00:00,43.26,43.29,43.19,43.21,47894.0,42.3554,42.3847,42.2868,42.3064,47894.0
2024-10-02 15:30:00,43.2,43.33,43.12,43.26,174673.0,42.2966,42.4239,42.2183,42.3554,174673.0
2024-10-03 09:30:00,43.21,43.39,42.78,43.04,50133.0,42.3064,42.4826,41.8854,42.14,50133.0
2024-10-03 10:00:00,43.08,43.46,43.01,43.24,35389.0,42.1791,42.5512,42.1106,42.3358,35389.0
2024-10-03 10:30:00,43.18,43.33,43.06,43.24,65807.0,42.277,42.4239,42.1595,42.3358,65807.0
2024-10-03 11:00:00,43.21,43.3,43.04,43.19,21169.0,42.3064,42.3945,42.14,42.2868,21169.0
2024-10-03 11:30:00,43.16,43.4,43.16,43.34,23596.0,42.2574,42.4924,42.2574,42.4337,23596.0
2024-10-03 12:00:00,43.34,43.47,43.33,43.44,15976.0,42.4337,42.561,42.4239,42.5316,15976.0
2024-10-03 12:30:00,43.45,43.45,43.22,43.36,37485.0,42.5414,42.5414,42.3162,42.4533,37485.0
2024-10-03 13:00:00,43.34,43.41,43.24,43.26,23858.0,42.4337,42.5022,42.3358,42.3554,23858.0
2024-10-03 13:30:00,43.25,43.73,43.22,43.72,77276.0,42.3456,42.8155,42.3162,42.8057,77276.0
2024-10-03 14:00:00,43.71,44.2,43.7,44.19,178199.0,42.7959,43.2757,42.7862,43.2659,178199.0
2024-10-03 14:30:00,44.19,44.53,44.16,44.47,364699.0,43.2659,43.5988,43.2365,43.5401,364699.0
2024-10-03 15:00:00,44.47,44.69,44.4,44.65,416041.0,43.5401,43.7555,43.4715,43.7163,416041.0
2024-10-03 15:30:00,44.64,45.06,44.45,45.04,1182364.0,43.7065,44.1177,43.5205,44.0981,1182364.0
2024-10-04 09:30:00,45.66,46.2,45.4,45.9,282386.0,44.7052,45.2339,44.4506,44.9401,282386.0
2024-10-04 10:00:00,45.89,46.49,45.81,46.1,231648.0,44.9304,45.5178,44.852,45.136,231648.0
2024-10-04 10:30:00,46.08,46.15,45.72,45.87,218026.0,45.1164,45.1849,44.7639,44.9108,218026.0
2024-10-04 11:00:00,45.9,46.13,45.58,45.6,482653.0,44.9401,45.1653,44.6268,44.6464,482653.0
2024-10-04 11:30:00,45.61,46.06,45.53,45.96,114905.0,44.6562,45.0968,44.5779,44.9989,114905.0
2024-10-04 12:00:00,45.96,46.01,45.73,45.74,72719.0,44.9989,45.0478,44.7737,44.7835,72719.0
2024-10-04 12:30:00,45.73,46.04,45.66,45.95,46872.0,44.7737,45.0772,44.7052,44.9891,46872.0
2024-10-04 13:00:00,45.96,46.09,45.84,46.02,61019.0,44.9989,45.1262,44.8814,45.0576,61019.0
2024-10-04 13:30:00,46.02,46.2,45.91,46.1,106483.0,45.0576,45.2339,44.9499,45.136,106483.0
2024-10-04 14:00:00,46.1,46.25,46.08,46.22,73617.0,45.136,45.2828,45.1164,45.2535,73617.0
2024-10-04 14:30:00,46.21,46.38,46.12,46.37,70778.0,45.2437,45.4101,45.1555,45.4003,70778.0
2024-10-04 15:00:00,46.37,46.55,46.32,46.55,135534.0,45.4003,45.5766,45.3514,45.5766,135534.0
2024-10-04 15:30:00,46.55,46.94,46.46,46.89,862597.0,45.5766,45.9584,45.4884,45.9094,862597.0
2024-10-07 09:30:00,46.91,47.35,46.77,46.8,164851.0,45.929,46.3598,45.792,45.8213,164851.0
2024-10-07 10:00:00,46.77,46.98,46.63,46.68,148363.0,45.792,45.9976,45.6549,45.7038,148363.0
2024-10-07 10:30:00,46.68,46.7,46.35,46.66,159212.0,45.7038,45.7234,45.3807,45.6843,159212.0
2024-10-07 11:00:00,46.65,46.92,46.56,46.78,134657.0,45.6745,45.9388,45.5863,45.8017,134657.0
2024-10-07 11:30:00,46.77,46.77,46.62,46.73,92374.0,45.792,45.792,45.6451,45.7528,92374.0
2024-10-07 12:00:00,46.7,46.89,46.66,46.88,85838.0,45.7234,45.9094,45.6843,45.8997,85838.0
2024-10-07 12:30:00,46.87,46.94,46.76,46.87,100011.0,45.8899,45.9584,45.7822,45.8899,100011.0
2024-10-07 13:00:00,46.87,46.89,46.78,46.81,87212.0,45.8899,45.9094,45.8017,45.8311,87212.0
2024-10-07 13:30:00,46.81,46.92,46.8,46.9,88257.0,45.8311,45.9388,45.8213,45.9192,88257.0
2024-10-07 14:00:00,46.9,46.9,46.77,46.84,109615.0,45.9192,45.9192,45.792,45.8605,109615.0
2024-10-07 14:30:00,46.84,46.9,46.46,46.46,97819.0,45.8605,45.9192,45.4884,45.4884,97819.0
2024-10-07 15:00:00,46.46,46.81,46.45,46.75,120255.0,45.4884,45.8311,45.4786,45.7724,120255.0
2024-10-07 15:30:00,46.75,46.94,46.63,46.78,399980.0,45.7724,45.9584,45.6549,45.8017,399980.0
2024-10-08 09:30:00,46.59,46.74,46.03,46.14,46621.0,45.6157,45.7626,45.0674,45.1751,46621.0
2024-10-08 10:00:00,46.17,46.4,46.01,46.04,52063.0,45.2045,45.4297,45.0478,45.0772,52063.0
2024-10-08 10:30:00,46.05,46.54,46.02,46.45,89271.0,45.087,45.5668,45.0576,45.4786,89271.0
2024-10-08 11:00:00,46.46,46.61,46.45,46.59,45310.0,45.4884,45.6353,45.4786,45.6157,45310.0
2024-10-08 11:30:00,46.61,46.65,46.49,46.62,57740.0,45.6353,45.6745,45.5178,45.6451,57740.0
2024-10-08 12:00:00,46.62,46.84,46.61,46.84,96259.0,45.6451,45.8605,45.6353,45.8605,96259.0
2024-10-08 12:30:00,46.84,46.84,46.59,46.6,29640.0,45.8605,45.8605,45.6157,45.6255,29640.0
2024-10-08 13:00:00,46.59,46.69,46.42,46.64,64601.0,45.6157,45.7136,45.4493,45.6647,64601.0
2024-10-08 13:30:00,46.64,46.77,46.61,46.77,92155.0,45.6647,45.792,45.6353,45.792,92155.0
2024-10-08 14:00:00,46.76,46.93,46.71,46.84,80970.0,45.7822,45.9486,45.7332,45.8605,80970.0
2024-10-08 14:30:00,46.85,46.95,46.81,46.93,88676.0,45.8703,45.9682,45.8311,45.9486,88676.0
2024-10-08 15:00:00,46.91,46.92,46.75,46.89,72538.0,45.929,45.9388,45.7724,45.9094,72538.0
2024-10-08 15:30:00,46.88,46.98,46.65,46.68,331507.0,45.8997,45.9976,45.6745,45.7038,331507.0
2024-10-09 09:30:00,46.59,47.01,46.06,46.95,43389.0,45.6157,46.0269,45.0968,45.9682,43389.0
2024-10-09 10:00:00,46.96,46.98,46.66,46.66,14318.0,45.978,45.9976,45.6843,45.6843,14318.0
2024-10-09 10:30:00,46.68,46.79,46.64,46.77,18159.0,45.7038,45.8115,45.6647,45.792,18159.0
2024-10-09 11:00:00,46.77,47.09,46.74,47.05,22586.0,45.792,46.1053,45.7626,46.0661,22586.0
2024-10-09 11:30:00,47.04,47.26,47.03,47.18,24067.0,46.0563,46.2717,46.0465,46.1934,24067.0
2024-10-09 12:00:00,47.2,47.23,47.02,47.05,45658.0,46.213,46.2423,46.0367,46.0661,45658.0
2024-10-09 12:30:00,47.04,47.04,46.85,46.93,24706.0,46.0563,46.0563,45.8703,45.9486,24706.0
2024-10-09 13:00:00,46.95,47.16,46.88,47.1,42725.0,45.9682,46.1738,45.8997,46.1151,42725.0
2024-10-09 13:30:00,47.1,47.1,46.82,46.84,31648.0,46.1151,46.1151,45.8409,45.8605,31648.0
2024-10-09 14:00:00,46.85,46.89,46.74,46.83,20158.0,45.8703,45.9094,45.7626,45.8507,20158.0
2024-10-09 14:30:00,46.83,46.84,46.62,46.63,50876.0,45.8507,45.8605,45.6451,45.6549,50876.0
2024-10-09 15:00:00,46.62,46.68,46.56,46.68,58480.0,45.6451,45.7038,45.5863,45.7038,58480.0
2024-10-09 15:30:00,46.69,46.69,46.56,46.65,219483.0,45.7136,45.7136,45.5863,45.6745,219483.0
2024-10-10 09:30:00,46.44,47.12,46.28,46.83,95357.0,45.4689,46.1346,45.3122,45.8507,95357.0
2024-10-10 10:00:00,46.81,47.27,46.81,46.97,76407.0,45.8311,46.2815,45.8311,45.9878,76407.0
2024-10-10 10:30:00,46.97,47.03,46.73,46.77,81721.0,45.9878,46.0465,45.7528,45.792,81721.0
2024-10-10 11:00:00,46.77,47.0,46.72,46.94,52644.0,45.792,46.0171,45.743,45.9584,52644.0
2024-10-10 11:30:00,46.93,47.04,46.88,47.02,46538.0,45.9486,46.0563,45.8997,46.0367,46538.0
2024-10-10 12:00:00,47.02,47.14,46.99,47.04,79452.0,46.0367,46.1542,46.0074,46.0563,79452.0
2024-10-10 12:30:00,47.04,47.24,46.99,47.04,47049.0,46.0563,46.2521,46.0074,46.0563,47049.0
2024-10-10 13:00:00,47.05,47.18,46.83,47.17,63057.0,46.0661,46.1934,45.8507,46.1836,63057.0
2024-10-10 13:30:00,47.19,47.34,47.13,47.27,197890.0,46.2032,46.35,46.1444,46.2815,197890.0
2024-10-10 14:00:00,47.27,47.28,46.85,46.86,55061.0,46.2815,46.2913,45.8703,45.8801,55061.0
2024-10-10 14:30:00,46.86,47.1,46.66,46.75,114907.0,45.8801,46.1151,45.6843,45.7724,114907.0
2024-10-10 15:00:00,46.75,46.79,46.64,46.73,57594.0,45.7724,45.8115,45.6647,45.7528,57594.0
2024-10-10 15:30:00,46.73,47.03,46.71,46.94,330406.0,45.7528,46.0465,45.7332,45.9584,330406.0
2024-10-11 09:30:00,46.87,47.83,46.7,47.8,186999.0,45.8899,46.8298,45.7234,46.8004,186999.0
2024-10-11 10:00:00,47.63,47.9,47.42,47.81,175060.0,46.634,46.8983,46.4284,46.8102,175060.0
2024-10-11 10:30:00,47.82,47.93,47.66,47.88,82106.0,46.82,46.9277,46.6633,46.8787,82106.0
2024-10-11 11:00:00,47.88,48.22,47.84,48.12,145497.0,46.8787,47.2116,46.8396,47.1137,145497.0
2024-10-11 11:30:00,48.13,48.29,48.13,48.19,47092.0,47.1235,47.2802,47.1235,47.1823,47092.0
2024-10-11 12:00:00,48.16,48.16,47.87,48.0,254221.0,47.1529,47.1529,46.869,46.9962,254221.0
2024-10-11 12:30:00,47.98,48.07,47.94,48.02,113256.0,46.9767,47.0648,46.9375,47.0158,113256.0
2024-10-11 13:00:00,48.03,48.14,48.01,48.14,26236.0,47.0256,47.1333,47.006,47.1333,26236.0
2024-10-11 13:30:00,48.13,48.14,47.98,48.03,44498.0,47.1235,47.1333,46.9767,47.0256,44498.0
2024-10-11 14:00:00,48.02,48.05,47.98,48.02,31308.0,47.0158,47.0452,46.9767,47.0158,31308.0
2024-10-11 14:30:00,48.04,48.11,47.89,47.97,135853.0,47.0354,47.1039,46.8885,46.9669,135853.0
2024-10-11 15:00:00,47.95,48.03,47.93,48.02,33576.0,46.9473,47.0256,46.9277,47.0158,33576.0
2024-10-11 15:30:00,48.03,48.3,47.95,48.28,323191.0,47.0256,47.29,46.9473,47.2704,323191.0
2024-10-14 09:30:00,48.44,48.57,47.82,48.3,35773.0,47.427,47.5543,46.82,47.29,35773.0
2024-10-14 10:00:00,48.31,48.4,47.99,48.14,40829.0,47.2998,47.3879,46.9864,47.1333,40829.0
2024-10-14 10:30:00,48.21,48.29,48.1,48.13,28451.0,47.2018,47.2802,47.0941,47.1235,28451.0
2024-10-14 11:00:00,48.13,48.13,47.87,47.93,66011.0,47.1235,47.1235,46.869,46.9277,66011.0
2024-10-14 11:30:00,47.91,47.93,47.69,47.89,43709.0,46.9081,46.9277,46.6927,46.8885,43709.0
2024-10-14 12:00:00,47.91,48.0,47.84,47.99,45209.0,46.9081,46.9962,46.8396,46.9864,45209.0
2024-10-14 12:30:00,48.0,48.26,47.94,48.16,139218.0,46.9962,47.2508,46.9375,47.1529,139218.0
2024-10-14 13:00:00,48.15,48.15,47.96,47.96,28081.0,47.1431,47.1431,46.9571,46.9571,28081.0
2024-10-14 13:30:00,47.93,48.09,47.88,48.06,42727.0,46.9277,47.0844,46.8787,47.055,42727.0
2024-10-14 14:00:00,48.04,48.28,47.96,48.28,121913.0,47.0354,47.2704,46.9571,47.2704,121913.0
2024-10-14 14:30:00,48.28,48.54,48.27,48.46,162355.0,47.2704,47.5249,47.2606,47.4466,162355.0
2024-10-14 15:00:00,48.45,48.57,48.41,48.52,49683.0,47.4368,47.5543,47.3977,47.5054,49683.0
2024-10-14 15:30:00,48.52,48.68,48.49,48.63,263354.0,47.5054,47.662,47.476,47.6131,263354.0
2024-10-15 09:30:00,48.73,48.91,48.12,48.39,133667.0,47.711,47.8872,47.1137,47.3781,133667.0
2024-10-15 10:00:00,48.39,48.97,48.38,48.65,70997.0,47.3781,47.946,47.3683,47.6326,70997.0
2024-10-15 10:30:00,48.62,48.63,48.29,48.58,24666.0,47.6033,47.6131,47.2802,47.5641,24666.0
2024-10-15 11:00:00,48.56,48.73,48.55,48.73,19312.0,47.5445,47.711,47.5347,47.711,19312.0
2024-10-15 11:30:00,48.73,48.8,48.66,48.67,22452.0,47.711,47.7795,47.6424,47.6522,22452.0
2024-10-15 12:00:00,48.65,48.92,48.64,48.92,28174.0,47.6326,47.897,47.6229,47.897,28174.0
2024-10-15 12:30:00,48.92,49.01,48.9,48.93,29884.0,47.897,47.9851,47.8774,47.9068,29884.0
2024-10-15 13:00:00,48.92,48.97,48.74,48.82,43220.0,47.897,47.946,47.7208,47.7991,43220.0
2024-10-15 13:30:00,48.83,48.93,48.7,48.7,33267.0,47.8089,47.9068,47.6816,47.6816,33267.0
2024-10-15 14:00:00,48.63,48.78,48.61,48.74,21816.0,47.6131,47.7599,47.5935,47.7208,21816.0
2024-10-15 14:30:00,48.75,48.85,48.67,48.84,51671.0,47.7306,47.8285,47.6522,47.8187,51671.0
2024-10-15 15:00:00,48.84,48.84,48.58,48.58,49067.0,47.8187,47.8187,47.5641,47.5641,49067.0
2024-10-15 15:30:00,48.57,48.78,48.52,48.58,398167.0,47.5543,47.7599,47.5054,47.5641,398167.0
2024-10-16 09:30:00,49.2,49.55,49.06,49.55,146044.0,48.1711,48.5138,48.0341,48.5138,146044.0
2024-10-16 10:00:00,49.54,49.75,49.52,49.6,72224.0,48.504,48.7096,48.4844,48.5628,72224.0
2024-10-16 10:30:00,49.6,49.64,49.42,49.62,56107.0,48.5628,48.6019,48.3865,48.5824,56107.0
2024-10-16 11:00:00,49.61,49.7,49.45,49.67,104506.0,48.5726,48.6607,48.4159,48.6313,104506.0
2024-10-16 11:30:00,49.67,49.7,49.43,49.47,56722.0,48.6313,48.6607,48.3963,48.4355,56722.0
2024-10-16 12:00:00,49.48,49.72,49.47,49.61,88125.0,48.4453,48.6803,48.4355,48.5726,88125.0
2024-10-16 12:30:00,49.61,49.65,49.34,49.4,104698.0,48.5726,48.6117,48.3082,48.367,104698.0
2024-10-16 13:00:00,49.39,49.46,49.33,49.44,66396.0,48.3572,48.4257,48.2984,48.4061,66396.0
2024-10-16 13:30:00,49.44,49.49,49.32,49.35,63686.0,48.4061,48.4551,48.2886,48.318,63686.0
2024-10-16 14:00:00,49.34,49.51,49.33,49.47,42836.0,48.3082,48.4747,48.2984,48.4355,42836.0
2024-10-16 14:30:00,49.47,49.54,49.37,49.41,103209.0,48.4355,48.504,48.3376,48.3767,103209.0
2024-10-16 15:00:00,49.4,49.45,49.28,49.28,53147.0,48.367,48.4159,48.2495,48.2495,53147.0
2024-10-16 15:30:00,49.29,49.49,49.27,49.45,162215.0,48.2593,48.4551,48.2397,48.4159,162215.0
2024-10-17 09:30:00,49.61,50.86,49.54,50.82,366765.0,48.5726,49.7964,48.504,49.7573,366765.0
2024-10-17 10:00:00,50.85,51.03,50.65,50.79,224401.0,49.7866,49.9629,49.5908,49.7279,224401.0
2024-10-17 10:30:00,50.77,51.09,50.7,50.73,139011.0,49.7083,50.0216,49.6398,49.6691,139011.0
2024-10-17 11:00:00,50.75,51.0,50.48,50.87,227734.0,49.6887,49.9335,49.4244,49.8062,227734.0
2024-10-17 11:30:00,50.87,51.01,50.81,51.0,117166.0,49.8062,49.9433,49.7475,49.9335,117166.0
2024-10-17 12:00:00,51.0,51.2,50.97,51.19,100919.0,49.9335,50.1293,49.9041,50.1195,100919.0
2024-10-17 12:30:00,51.19,51.31,51.08,51.22,49038.0,50.1195,50.237,50.0118,50.1489,49038.0
2024-10-17 13:00:00,51.23,51.25,51.12,51.22,145084.0,50.1587,50.1783,50.051,50.1489,145084.0
2024-10-17 13:30:00,51.22,51.36,51.04,51.16,127243.0,50.1489,50.286,49.9727,50.0902,127243.0
2024-10-17 14:00:00,51.15,51.22,50.99,51.1,147487.0,50.0804,50.1489,49.9237,50.0314,147487.0
2024-10-17 14:30:00,51.08,51.25,51.08,51.17,156898.0,50.0118,50.1783,50.0118,50.0999,156898.0
2024-10-17 15:00:00,51.19,51.4,51.14,51.3,207649.0,50.1195,50.3251,50.0706,50.2272,207649.0
2024-10-17 15:30:00,51.31,51.35,51.14,51.34,249610.0,50.237,50.2762,50.0706,50.2664,249610.0
2024-10-18 09:30:00,51.42,51.82,51.0,51.77,94122.0,50.3447,50.7364,49.9335,50.6874,94122.0
2024-10-18 10:00:00,51.77,51.99,51.36,51.96,104213.0,50.6874,50.9028,50.286,50.8734,104213.0
2024-10-18 10:30:00,51.98,51.99,51.76,51.78,26496.0,50.893,50.9028,50.6776,50.6972,26496.0
2024-10-18 11:00:00,51.79,51.89,51.69,51.83,74040.0,50.707,50.8049,50.6091,50.7461,74040.0
2024-10-18 11:30:00,51.83,52.2,51.64,52.17,115366.0,50.7461,51.1084,50.5601,51.079,115366.0
2024-10-18 12:00:00,52.18,52.52,52.12,52.5,49989.0,51.0888,51.4217,51.0301,51.4021,49989.0
2024-10-18 12:30:00,52.51,52.57,52.45,52.53,32753.0,51.4119,51.4707,51.3532,51.4315,32753.0
2024-10-18 13:00:00,52.52,52.71,52.39,52.43,47737.0,51.4217,51.6077,51.2944,51.3336,47737.0
2024-10-18 13:30:00,52.42,52.54,52.22,52.35,85586.0,51.3238,51.4413,51.128,51.2553,85586.0
2024-10-18 14:00:00,52.33,52.73,52.22,52.59,79646.0,51.2357,51.6273,51.128,51.4902,79646.0
2024-10-18 14:30:00,52.61,52.61,52.36,52.4,34520.0,51.5098,51.5098,51.2651,51.3042,34520.0
2024-10-18 15:00:00,52.38,52.43,52.28,52.41,52489.0,51.2846,51.3336,51.1867,51.314,52489.0
2024-10-18 15:30:00,52.41,52.42,52.27,52.3,128574.0,51.314,51.3238,51.1769,51.2063,128574.0
2024-10-21 09:30:00,52.11,52.33,51.94,51.99,59147.0,51.0203,51.2357,50.8538,50.9028,59147.0
2024-10-21 10:00:00,51.92,52.4,51.92,52.19,108687.0,50.8343,51.3042,50.8343,51.0986,108687.0
2024-10-21 10:30:00,52.16,52.17,51.96,52.11,45215.0,51.0692,51.079,50.8734,51.0203,45215.0
2024-10-21 11:00:00,52.15,52.16,51.72,51.77,39516.0,51.0595,51.0692,50.6384,50.6874,39516.0
2024-10-21 11:30:00,51.76,51.89,51.61,51.89,67876.0,50.6776,50.8049,50.5307,50.8049,67876.0
2024-10-21 12:00:00,51.91,51.97,51.66,51.69,37644.0,50.8245,50.8832,50.5797,50.6091,37644.0
2024-10-21 12:30:00,51.67,51.73,51.54,51.72,19952.0,50.5895,50.6482,50.4622,50.6384,19952.0
2024-10-21 13:00:00,51.7,51.72,51.5,51.56,29973.0,50.6189,50.6384,50.423,50.4818,29973.0
2024-10-21 13:30:00,51.56,51.67,51.56,51.62,36229.0,50.4818,50.5895,50.4818,50.5405,36229.0
2024-10-21 14:00:00,51.62,51.62,51.41,51.42,35268.0,50.5405,50.5405,50.3349,50.3447,35268.0
2024-10-21 14:30:00,51.41,51.45,51.37,51.38,27153.0,50.3349,50.3741,50.2958,50.3056,27153.0
2024-10-21 15:00:00,51.39,51.49,51.28,51.35,111497.0,50.3153,50.4133,50.2076,50.2762,111497.0
2024-10-21 15:30:00,51.35,51.44,51.26,51.33,177617.0,50.2762,50.3643,50.1881,50.2566,177617.0
2024-10-22 09:30:00,50.97,51.1,50.21,50.42,108308.0,49.9041,50.0314,49.16,49.3656,108308.0
2024-10-22 10:00:00,50.43,50.47,50.05,50.15,88104.0,49.3754,49.4146,49.0034,49.1013,88104.0
2024-10-22 10:30:00,50.12,50.17,49.97,49.99,86114.0,49.0719,49.1209,48.925,48.9446,86114.0
2024-10-22 11:00:00,49.98,50.18,49.89,50.16,59841.0,48.9348,49.1306,48.8467,49.1111,59841.0
2024-10-22 11:30:00,50.2,50.24,50.0,50.05,59800.0,49.1502,49.1894,48.9544,49.0034,59800.0
2024-10-22 12:00:00,50.01,50.13,49.98,50.13,50444.0,48.9642,49.0817,48.9348,49.0817,50444.0
2024-10-22 12:30:00,50.12,50.26,50.11,50.19,28042.0,49.0719,49.209,49.0621,49.1404,28042.0
2024-10-22 13:00:00,50.2,50.23,50.1,50.17,37757.0,49.1502,49.1796,49.0523,49.1209,37757.0
2024-10-22 13:30:00,50.16,50.23,50.11,50.23,51945.0,49.1111,49.1796,49.0621,49.1796,51945.0
2024-10-22 14:00:00,50.22,50.22,50.01,50.05,48817.0,49.1698,49.1698,48.9642,49.0034,48817.0
2024-10-22 14:30:00,50.03,50.21,49.99,50.15,23970.0,48.9838,49.16,48.9446,49.1013,23970.0
2024-10-22 15:00:00,50.13,50.16,50.08,50.11,27105.0,49.0817,49.1111,49.0327,49.0621,27105.0
2024-10-22 15:30:00,50.11,50.11,49.73,49.75,194039.0,49.0621,49.0621,48.6901,48.7096,194039.0
2024-10-23 09:30:00,49.62,50.38,49.5,50.21,41359.0,48.5824,49.3265,48.4649,49.16,41359.0
2024-10-23 10:00:00,50.17,50.42,50.16,50.42,22398.0,49.1209,49.3656,49.1111,49.3656,22398.0
2024-10-23 10:30:00,50.4,50.55,50.02,50.06,63932.0,49.346,49.4929,48.974,49.0132,63932.0
2024-10-23 11:00:00,50.06,50.08,49.71,49.76,39781.0,49.0132,49.0327,48.6705,48.7194,39781.0
2024-10-23 11:30:00,49.75,49.82,49.63,49.71,41777.0,48.7096,48.7782,48.5921,48.6705,41777.0
2024-10-23 12:00:00,49.73,49.76,49.54,49.54,26625.0,48.6901,48.7194,48.504,48.504,26625.0
2024-10-23 12:30:00,49.53,49.65,49.47,49.59,22453.0,48.4942,48.6117,48.4355,48.553,22453.0
2024-10-23 13:00:00,49.58,49.64,49.39,49.47,44053.0,48.5432,48.6019,48.3572,48.4355,44053.0
2024-10-23 13:30:00,49.46,49.46,49.22,49.23,33494.0,48.4257,48.4257,48.1907,48.2005,33494.0
2024-10-23 14:00:00,49.22,49.26,48.99,49.11,32373.0,48.1907,48.2299,47.9655,48.083,32373.0
2024-10-23 14:30:00,49.12,49.3,49.11,49.2,24002.0,48.0928,48.269,48.083,48.1711,24002.0
2024-10-23 15:00:00,49.2,49.29,49.18,49.26,25879.0,48.1711,48.2593,48.1516,48.2299,25879.0
2024-10-23 15:30:00,49.25,49.33,49.13,49.23,127468.0,48.2201,48.2984,48.1026,48.2005,127468.0
2024-10-24 09:30:00,49.97,50.36,49.93,50.33,39638.0,48.925,49.3069,48.8859,49.2775,39638.0
2024-10-24 10:00:00,50.35,50.37,49.87,50.01,10765.0,49.2971,49.3167,48.8271,48.9642,10765.0
2024-10-24 10:30:00,49.97,50.17,49.93,50.02,14568.0,48.925,49.1209,48.8859,48.974,14568.0
2024-10-24 11:00:00,50.04,50.06,49.83,49.85,9381.0,48.9936,49.0132,48.788,48.8075,9381.0
2024-10-24 11:30:00,49.83,49.83,49.63,49.75,14179.0,48.788,48.788,48.5921,48.7096,14179.0
2024-10-24 12:00:00,49.74,49.88,49.55,49.88,40598.0,48.6998,48.8369,48.5138,48.8369,40598.0
2024-10-24 12:30:00,49.9,50.11,49.89,49.98,28668.0,48.8565,49.0621,48.8467,48.9348,28668.0
2024-10-24 13:00:00,49.98,50.22,49.98,50.21,30761.0,48.9348,49.1698,48.9348,49.16,30761.0
2024-10-24 13:30:00,50.19,50.31,50.12,50.12,43650.0,49.1404,49.2579,49.0719,49.0719,43650.0
2024-10-24 14:00:00,50.08,50.27,50.03,50.21,16984.0,49.0327,49.2188,48.9838,49.16,16984.0
2024-10-24 14:30:00,50.22,50.35,50.13,50.32,32331.0,49.1698,49.2971,49.0817,49.2677,32331.0
2024-10-24 15:00:00,50.3,50.4,50.23,50.3,25298.0,49.2481,49.346,49.1796,49.2481,25298.0
2024-10-24 15:30:00,50.28,50.28,50.09,50.1,97905.0,49.2286,49.2286,49.0425,49.0523,97905.0
2024-10-25 09:30:00,50.39,50.79,50.05,50.14,40089.0,49.3363,49.7279,49.0034,49.0915,40089.0
2024-10-25 10:00:00,50.12,50.32,50.03,50.3,29604.0,49.0719,49.2677,48.9838,49.2481,29604.0
2024-10-25 10:30:00,50.3,50.34,50.08,50.26,22620.0,49.2481,49.2873,49.0327,49.209,22620.0
2024-10-25 11:00:00,50.28,50.32,49.92,49.95,37052.0,49.2286,49.2677,48.8761,48.9055,37052.0
2024-10-25 11:30:00,49.97,50.09,49.82,50.08,34051.0,48.925,49.0425,48.7782,49.0327,34051.0
2024-10-25 12:00:00,50.08,50.12,49.93,50.1,47798.0,49.0327,49.0719,48.8859,49.0523,47798.0
2024-10-25 12:30:00,50.1,50.22,49.98,49.99,48755.0,49.0523,49.1698,48.9348,48.9446,48755.0
2024-10-25 13:00:00,49.97,50.03,49.66,49.89,30923.0,48.925,48.9838,48.6215,48.8467,30923.0
2024-10-25 13:30:00,49.89,49.89,49.66,49.79,32098.0,48.8467,48.8467,48.6215,48.7488,32098.0
2024-10-25 14:00:00,49.79,49.99,49.61,49.98,40620.0,48.7488,48.9446,48.5726,48.9348,40620.0
2024-10-25 14:30:00,49.98,50.07,49.92,50.06,35270.0,48.9348,49.0229,48.8761,49.0132,35270.0
2024-10-25 15:00:00,50.05,50.06,49.95,49.99,62675.0,49.0034,49.0132,48.9055,48.9446,62675.0
2024-10-25 15:30:00,50.0,50.23,49.88,50.23,177967.0,48.9544,49.1796,48.8369,49.1796,177967.0
2024-10-28 09:30:00,50.34,50.77,50.34,50.64,29697.0,49.2873,49.7083,49.2873,49.581,29697.0
2024-10-28 10:00:00,50.62,50.7,50.36,50.69,35840.0,49.5614,49.6398,49.3069,49.63,35840.0
2024-10-28 10:30:00,50.67,50.72,50.47,50.7,18851.0,49.6104,49.6594,49.4146,49.6398,18851.0
2024-10-28 11:00:00,50.7,50.81,50.57,50.79,20309.0,49.6398,49.7475,49.5125,49.7279,20309.0
2024-10-28 11:30:00,50.79,50.82,50.6,50.62,39867.0,49.7279,49.7573,49.5419,49.5614,39867.0
2024-10-28 12:00:00,50.62,50.8,50.61,50.76,34636.0,49.5614,49.7377,49.5517,49.6985,34636.0
2024-10-28 12:30:00,50.77,50.86,50.74,50.78,46385.0,49.7083,49.7964,49.6789,49.7181,46385.0
2024-10-28 13:00:00,50.78,50.92,50.76,50.91,12884.0,49.7181,49.8552,49.6985,49.8454,12884.0
2024-10-28 13:30:00,50.91,50.94,50.75,50.77,59603.0,49.8454,49.8748,49.6887,49.7083,59603.0
2024-10-28 14:00:00,50.77,50.79,50.69,50.73,38464.0,49.7083,49.7279,49.63,49.6691,38464.0
2024-10-28 14:30:00,50.73,50.85,50.71,50.78,27802.0,49.6691,49.7866,49.6496,49.7181,27802.0
2024-10-28 15:00:00,50.76,50.92,50.75,50.91,23884.0,49.6985,49.8552,49.6887,49.8454,23884.0
2024-10-28 15:30:00,50.91,50.96,50.89,50.93,105677.0,49.8454,49.8943,49.8258,49.865,105677.0
2024-10-29 09:30:00,50.32,50.93,50.26,50.77,90512.0,49.2677,49.865,49.209,49.7083,90512.0
2024-10-29 10:00:00,50.79,51.07,50.7,50.94,35055.0,49.7279,50.002,49.6398,49.8748,35055.0
2024-10-29 10:30:00,50.93,51.28,50.86,51.24,37478.0,49.865,50.2076,49.7964,50.1685,37478.0
2024-10-29 11:00:00,51.23,51.24,51.05,51.15,32745.0,50.1587,50.1685,49.9825,50.0804,32745.0
2024-10-29 11:30:00,51.16,51.26,51.06,51.25,53704.0,50.0902,50.1881,49.9922,50.1783,53704.0
2024-10-29 12:00:00,51.22,51.28,50.98,51.04,39862.0,50.1489,50.2076,49.9139,49.9727,39862.0
2024-10-29 12:30:00,51.03,51.03,50.76,50.95,20266.0,49.9629,49.9629,49.6985,49.8845,20266.0
2024-10-29 13:00:00,50.96,51.01,50.83,50.86,14798.0,49.8943,49.9433,49.7671,49.7964,14798.0
2024-10-29 13:30:00,50.87,51.16,50.84,51.16,25379.0,49.8062,50.0902,49.7768,50.0902,25379.0
2024-10-29 14:00:00,51.15,51.16,51.0,51.0,36553.0,50.0804,50.0902,49.9335,49.9335,36553.0
2024-10-29 14:30:00,50.99,51.21,50.99,51.18,27478.0,49.9237,50.1391,49.9237,50.1097,27478.0
2024-10-29 15:00:00,51.17,51.2,51.1,51.17,25294.0,50.0999,50.1293,50.0314,50.0999,25294.0
2024-10-29 15:30:00,51.16,51.17,51.02,51.14,146725.0,50.0902,50.0999,49.9531,50.0706,146725.0
2024-10-30 09:30:00,51.05,51.65,50.93,51.63,40617.0,49.9825,50.5699,49.865,50.5503,40617.0
2024-10-30 10:00:00,51.6,51.88,51.57,51.85,40105.0,50.521,50.7951,50.4916,50.7657,40105.0
2024-10-30 10:30:00,51.82,51.86,51.48,51.58,38167.0,50.7364,50.7755,50.4035,50.5014,38167.0
2024-10-30 11:00:00,51.58,51.65,51.51,51.62,27453.0,50.5014,50.5699,50.4328,50.5405,27453.0
2024-10-30 11:30:00,51.63,51.83,51.53,51.54,48145.0,50.5503,50.7461,50.4524,50.4622,48145.0
2024-10-30 12:00:00,51.52,51.58,51.46,51.5,31502.0,50.4426,50.5014,50.3839,50.423,31502.0
2024-10-30 12:30:00,51.5,51.54,51.41,51.48,20729.0,50.423,50.4622,50.3349,50.4035,20729.0
2024-10-30 13:00:00,51.49,51.61,51.47,51.47,20962.0,50.4133,50.5307,50.3937,50.3937,20962.0
2024-10-30 13:30:00,51.46,51.47,51.21,51.27,44262.0,50.3839,50.3937,50.1391,50.1979,44262.0
2024-10-30 14:00:00,51.28,51.41,51.26,51.31,40878.0,50.2076,50.3349,50.1881,50.237,40878.0
2024-10-30 14:30:00,51.31,51.36,51.29,51.36,33719.0,50.237,50.286,50.2174,50.286,33719.0
2024-10-30 15:00:00,51.35,51.35,51.12,51.16,37459.0,50.2762,50.2762,50.051,50.0902,37459.0
2024-10-30 15:30:00,51.16,51.26,51.0,51.1,141537.0,50.0902,50.1881,49.9335,50.0314,141537.0
2024-10-31 09:30:00,50.96,51.06,50.67,50.96,34120.0,49.8943,49.9922,49.6104,49.8943,34120.0
2024-10-31 10:00:00,50.93,50.94,50.34,50.35,38958.0,49.865,49.8748,49.2873,49.2971,38958.0
2024-10-31 10:30:00,50.37,50.48,49.9,49.9,51212.0,49.3167,49.4244,48.8565,48.8565,51212.0
2024-10-31 11:00:00,49.91,50.22,49.74,50.07,32997.0,48.8663,49.1698,48.6998,49.0229,32997.0
2024-10-31 11:30:00,50.09,50.43,50.09,50.43,88497.0,49.0425,49.3754,49.0425,49.3754,88497.0
2024-10-31 12:00:00,50.41,50.56,50.33,50.52,22294.0,49.3558,49.5027,49.2775,49.4635,22294.0
2024-10-31 12:30:00,50.51,50.54,50.48,50.52,10222.0,49.4537,49.4831,49.4244,49.4635,10222.0
2024-10-31 13:00:00,50.52,50.57,50.47,50.48,12850.0,49.4635,49.5125,49.4146,49.4244,12850.0
2024-10-31 13:30:00,50.48,50.55,50.39,50.45,33255.0,49.4244,49.4929,49.3363,49.395,33255.0
2024-10-31 14:00:00,50.46,50.56,50.43,50.5,23569.0,49.4048,49.5027,49.3754,49.444,23569.0
2024-10-31 14:30:00,50.5,50.54,50.33,50.45,69178.0,49.444,49.4831,49.2775,49.395,69178.0
2024-10-31 15:00:00,50.47,50.58,50.4,50.54,70307.0,49.4146,49.5223,49.346,49.4831,70307.0
2024-10-31 15:30:00,50.53,50.53,50.02,50.02,184753.0,49.4733,49.4733,48.974,48.974,184753.0
2024-11-01 09:30:00,50.53,50.63,50.09,50.5,56004.0,49.4733,49.5712,49.0425,49.444,56004.0
2024-11-01 10:00:00,50.53,50.95,50.31,50.95,95365.0,49.4733,49.8845,49.2579,49.8845,95365.0
2024-11-01 10:30:00,50.97,51.0,50.67,50.95,23441.0,49.9041,49.9335,49.6104,49.8845,23441.0
2024-11-01 11:00:00,50.95,51.12,50.8,51.12,22346.0,49.8845,50.051,49.7377,50.051,22346.0
2024-11-01 11:30:00,51.16,51.19,50.67,50.68,35705.0,50.0902,50.1195,49.6104,49.6202,35705.0
2024-11-01 12:00:00,50.7,50.77,50.5,50.56,86510.0,49.6398,49.7083,49.444,49.5027,86510.0
2024-11-01 12:30:00,50.57,50.6,50.19,50.38,28140.0,49.5125,49.5419,49.1404,49.3265,28140.0
2024-11-01 13:00:00,50.36,50.51,50.31,50.44,39738.0,49.3069,49.4537,49.2579,49.3852,39738.0
2024-11-01 13:30:00,50.46,50.46,50.19,50.3,31777.0,49.4048,49.4048,49.1404,49.2481,31777.0
2024-11-01 14:00:00,50.3,50.36,50.12,50.15,20650.0,49.2481,49.3069,49.0719,49.1013,20650.0
2024-11-01 14:30:00,50.09,50.17,49.96,50.0,41242.0,49.0425,49.1209,48.9152,48.9544,41242.0
2024-11-01 15:00:00,50.0,50.23,49.93,50.07,54560.0,48.9544,49.1796,48.8859,49.0229,54560.0
2024-11-01 15:30:00,50.04,50.09,49.89,49.92,132275.0,48.9936,49.0425,48.8467,48.8761,132275.0
2024-11-04 09:30:00,49.56,50.13,49.23,49.95,74536.0,48.5236,49.0817,48.2005,48.9055,74536.0
2024-11-04 10:00:00,50.02,50.35,49.93,50.26,43763.0,48.974,49.2971,48.8859,49.209,43763.0
2024-11-04 10:30:00,50.23,50.45,50.15,50.21,24293.0,49.1796,49.395,49.1013,49.16,24293.0
2024-11-04 11:00:00,50.25,50.29,50.02,50.02,18981.0,49.1992,49.2383,48.974,48.974,18981.0
2024-11-04 11:30:00,49.99,49.99,49.37,49.5,19830.0,48.9446,48.9446,48.3376,48.4649,19830.0
2024-11-04 12:00:00,49.48,49.61,49.4,49.56,119123.0,48.4453,48.5726,48.367,48.5236,119123.0
2024-11-04 12:30:00,49.57,49.61,49.47,49.48,35651.0,48.5334,48.5726,48.4355,48.4453,35651.0
2024-11-04 13:00:00,49.5,49.6,49.37,49.4,135934.0,48.4649,48.5628,48.3376,48.367,135934.0
2024-11-04 13:30:00,49.37,49.38,49.06,49.06,20080.0,48.3376,48.3474,48.0341,48.0341,20080.0
2024-11-04 14:00:00,49.07,49.39,48.95,49.32,31266.0,48.0439,48.3572,47.9264,48.2886,31266.0
2024-11-04 14:30:00,49.31,49.31,49.17,49.2,21109.0,48.2788,48.2788,48.1418,48.1711,21109.0
2024-11-04 15:00:00,49.19,49.22,49.05,49.12,42895.0,48.1613,48.1907,48.0243,48.0928,42895.0
2024-11-04 15:30:00,49.11,49.12,48.93,49.06,154887.0,48.083,48.0928,47.9068,48.0341,154887.0
2024-11-05 09:30:00,49.3,49.86,49.09,49.84,70316.0,48.269,48.8173,48.0634,48.7978,70316.0
2024-11-05 10:00:00,49.85,49.89,49.5,49.5,62842.0,48.8075,48.8467,48.4649,48.4649,62842.0
2024-11-05 10:30:00,49.51,49.81,49.42,49.43,56652.0,48.4747,48.7684,48.3865,48.3963,56652.0
2024-11-05 11:00:00,49.43,49.56,49.39,49.46,39301.0,48.3963,48.5236,48.3572,48.4257,39301.0
2024-11-05 11:30:00,49.46,49.53,49.32,49.41,43330.0,48.4257,48.4942,48.2886,48.3767,43330.0
2024-11-05 12:00:00,49.41,49.54,49.31,49.53,39456.0,48.3767,48.504,48.2788,48.4942,39456.0
2024-11-05 12:30:00,49.54,49.62,49.52,49.56,27398.0,48.504,48.5824,48.4844,48.5236,27398.0
2024-11-05 13:00:00,49.54,49.56,49.28,49.35,36662.0,48.504,48.5236,48.2495,48.318,36662.0
2024-11-05 13:30:00,49.34,49.36,49.18,49.22,20441.0,48.3082,48.3278,48.1516,48.1907,20441.0
2024-11-05 14:00:00,49.2,49.3,49.15,49.23,28203.0,48.1711,48.269,48.1222,48.2005,28203.0
2024-11-05 14:30:00,49.21,49.32,49.2,49.24,36536.0,48.1809,48.2886,48.1711,48.2103,36536.0
2024-11-05 15:00:00,49.24,49.26,49.15,49.19,40071.0,48.2103,48.2299,48.1222,48.1613,40071.0
2024-11-05 15:30:00,49.2,49.46,49.17,49.45,169464.0,48.1711,48.4257,48.1418,48.4159,169464.0
2024-11-06 09:30:00,54.0,54.0,52.79,52.97,360573.0,52.8708,52.8708,51.6861,51.8623,360573.0
2024-11-06 10:00:00,53.0,53.57,52.51,53.29,318918.0,51.8917,52.4498,51.4119,52.1756,318918.0
2024-11-06 10:30:00,53.25,53.66,53.12,53.47,589437.0,52.1364,52.5379,52.0092,52.3518,589437.0
2024-11-06 11:00:00,53.48,53.61,53.34,53.55,739352.0,52.3616,52.4889,52.2246,52.4302,739352.0
2024-11-06 11:30:00,53.55,53.58,53.33,53.47,278038.0,52.4302,52.4595,52.2148,52.3518,278038.0
2024-11-06 12:00:00,53.46,53.85,53.37,53.75,399495.0,52.3421,52.7239,52.2539,52.626,399495.0
2024-11-06 12:30:00,53.72,54.01,53.7,53.99,287291.0,52.5966,52.8806,52.577,52.861,287291.0
2024-11-06 13:00:00,53.99,54.14,53.88,54.0,170674.0,52.861,53.0078,52.7533,52.8708,170674.0
2024-11-06 13:30:00,54.0,54.13,53.94,54.02,255746.0,52.8708,52.998,52.812,52.8903,255746.0
2024-11-06 14:00:00,54.02,54.04,53.55,53.71,135101.0,52.8903,52.9099,52.4302,52.5868,135101.0
2024-11-06 14:30:00,53.71,53.8,53.49,53.58,140865.0,52.5868,52.6749,52.3714,52.4595,140865.0
2024-11-06 15:00:00,53.58,54.07,53.56,53.94,157917.0,52.4595,52.9393,52.44,52.812,157917.0
2024-11-06 15:30:00,53.93,54.52,53.9,54.25,614903.0,52.8022,53.3799,52.7729,53.1155,614903.0
2024-11-07 09:30:00,54.0,54.0,51.31,51.52,465259.0,52.8708,52.8708,50.237,50.4426,465259.0
2024-11-07 10:00:00,51.52,51.83,50.72,50.8,308314.0,50.4426,50.7461,49.6594,49.7377,308314.0
2024-11-07 10:30:00,50.76,51.32,50.4,50.63,223858.0,49.6985,50.2468,49.346,49.5712,223858.0
2024-11-07 11:00:00,50.63,50.89,50.24,50.74,215217.0,49.5712,49.8258,49.1894,49.6789,215217.0
2024-11-07 11:30:00,50.7,51.13,50.56,51.0,98918.0,49.6398,50.0608,49.5027,49.9335,98918.0
2024-11-07 12:00:00,51.02,51.61,50.85,51.48,257782.0,49.9531,50.5307,49.7866,50.4035,257782.0
2024-11-07 12:30:00,51.48,51.53,51.25,51.31,174507.0,50.4035,50.4524,50.1783,50.237,174507.0
2024-11-07 13:00:00,51.31,51.87,51.14,51.74,244705.0,50.237,50.7853,50.0706,50.658,244705.0
2024-11-07 13:30:00,51.76,51.81,51.34,51.51,112473.0,50.6776,50.7266,50.2664,50.4328,112473.0
2024-11-07 14:00:00,51.51,51.57,51.26,51.34,101917.0,50.4328,50.4916,50.1881,50.2664,101917.0
2024-11-07 14:30:00,51.34,51.71,51.05,51.66,178236.0,50.2664,50.6287,49.9825,50.5797,178236.0
2024-11-07 15:00:00,51.68,51.99,51.54,51.83,168642.0,50.5993,50.9028,50.4622,50.7461,168642.0
2024-11-07 15:30:00,51.83,52.42,51.73,52.38,734775.0,50.7461,51.3238,50.6482,51.2846,734775.0
2024-11-08 09:30:00,52.35,52.36,51.48,51.78,347143.0,51.2553,51.2651,50.4035,50.6972,347143.0
2024-11-08 10:00:00,51.79,52.03,51.36,51.59,209108.0,50.707,50.942,50.286,50.5112,209108.0
2024-11-08 10:30:00,51.56,52.03,51.43,52.03,148751.0,50.4818,50.942,50.3545,50.942,148751.0
2024-11-08 11:00:00,52.0,52.08,51.54,51.83,71424.0,50.9126,50.9909,50.4622,50.7461,71424.0
2024-11-08 11:30:00,51.85,51.96,51.47,51.48,81076.0,50.7657,50.8734,50.3937,50.4035,81076.0
2024-11-08 12:00:00,51.49,51.6,51.26,51.32,106615.0,50.4133,50.521,50.1881,50.2468,106615.0
2024-11-08 12:30:00,51.34,51.68,51.32,51.51,123405.0,50.2664,50.5993,50.2468,50.4328,123405.0
2024-11-08 13:00:00,51.5,51.61,51.5,51.53,62508.0,50.423,50.5307,50.423,50.4524,62508.0
2024-11-08 13:30:00,51.54,51.81,51.53,51.77,50387.0,50.4622,50.7266,50.4524,50.6874,50387.0
2024-11-08 14:00:00,51.77,51.96,51.67,51.93,133702.0,50.6874,50.8734,50.5895,50.8441,133702.0
2024-11-08 14:30:00,51.93,52.24,51.86,52.18,134445.0,50.8441,51.1476,50.7755,51.0888,134445.0
2024-11-08 15:00:00,52.15,52.19,51.83,51.91,163418.0,51.0595,51.0986,50.7461,50.8245,163418.0
2024-11-08 15:30:00,51.91,52.48,51.75,52.32,496837.0,50.8245,51.3826,50.6678,51.2259,496837.0
2024-11-11 09:30:00,53.11,53.45,51.9,52.94,392553.0,51.9994,52.3323,50.8147,51.8329,392553.0
2024-11-11 10:00:00,52.94,53.34,52.83,53.34,194783.0,51.8329,52.2246,51.7252,52.2246,194783.0
2024-11-11 10:30:00,53.32,53.65,53.14,53.57,69089.0,52.205,52.5281,52.0287,52.4498,69089.0
2024-11-11 11:00:00,53.6,53.76,53.34,53.53,114201.0,52.4791,52.6358,52.2246,52.4106,114201.0
2024-11-11 11:30:00,53.52,53.75,53.48,53.72,89677.0,52.4008,52.626,52.3616,52.5966,89677.0
2024-11-11 12:00:00,53.72,53.92,52.8,53.2,1284516.0,52.5966,52.7924,51.6959,52.0875,1284516.0
2024-11-11 12:30:00,53.2,53.68,53.0,53.61,1189391.0,52.0875,52.5575,51.8917,52.4889,1189391.0
2024-11-11 13:00:00,53.6,53.74,53.01,53.22,206316.0,52.4791,52.6162,51.9015,52.1071,206316.0
2024-11-11 13:30:00,53.24,53.66,53.19,53.43,200010.0,52.1267,52.5379,52.0777,52.3127,200010.0
2024-11-11 14:00:00,53.45,53.67,53.32,53.47,114134.0,52.3323,52.5477,52.205,52.3518,114134.0
2024-11-11 14:30:00,53.49,53.56,53.43,53.45,88838.0,52.3714,52.44,52.3127,52.3323,88838.0
2024-11-11 15:00:00,53.45,53.5,53.07,53.47,122776.0,52.3323,52.3812,51.9602,52.3518,122776.0
2024-11-11 15:30:00,53.46,53.55,53.23,53.29,328456.0,52.3421,52.4302,52.1169,52.1756,328456.0
2024-11-12 09:30:00,53.24,53.33,52.8,52.96,92852.0,52.1267,52.2148,51.6959,51.8525,92852.0
2024-11-12 10:00:00,52.94,53.03,52.61,52.7,166527.0,51.8329,51.921,51.5098,51.5979,166527.0
2024-11-12 10:30:00,52.68,52.68,52.11,52.13,318848.0,51.5784,51.5784,51.0203,51.0399,318848.0
2024-11-12 11:00:00,52.12,52.16,51.33,51.84,573002.0,51.0301,51.0692,50.2566,50.7559,573002.0
2024-11-12 11:30:00,51.85,52.03,51.77,51.77,62348.0,50.7657,50.942,50.6874,50.6874,62348.0
2024-11-12 12:00:00,51.79,51.99,51.71,51.95,32941.0,50.707,50.9028,50.6287,50.8636,32941.0
2024-11-12 12:30:00,51.95,51.95,51.7,51.74,40527.0,50.8636,50.8636,50.6189,50.658,40527.0
2024-11-12 13:00:00,51.73,51.9,51.71,51.88,24762.0,50.6482,50.8147,50.6287,50.7951,24762.0
2024-11-12 13:30:00,51.89,51.97,51.79,51.91,44568.0,50.8049,50.8832,50.707,50.8245,44568.0
2024-11-12 14:00:00,51.91,52.27,51.9,52.23,107425.0,50.8245,51.1769,50.8147,51.1378,107425.0
2024-11-12 14:30:00,52.23,52.26,51.99,52.04,42037.0,51.1378,51.1672,50.9028,50.9518,42037.0
2024-11-12 15:00:00,52.03,52.32,51.99,52.3,111461.0,50.942,51.2259,50.9028,51.2063,111461.0
2024-11-12 15:30:00,52.28,52.4,52.21,52.27,226111.0,51.1867,51.3042,51.1182,51.1769,226111.0
2024-11-13 09:30:00,52.2,52.75,51.98,52.31,73355.0,51.1084,51.6469,50.893,51.2161,73355.0
2024-11-13 10:00:00,52.33,52.34,51.71,51.83,102171.0,51.2357,51.2455,50.6287,50.7461,102171.0
2024-11-13 10:30:00,51.89,52.11,51.8,51.96,118175.0,50.8049,51.0203,50.7168,50.8734,118175.0
2024-11-13 11:00:00,51.97,52.36,51.91,52.33,64527.0,50.8832,51.2651,50.8245,51.2357,64527.0
2024-11-13 11:30:00,52.33,52.35,52.13,52.21,33120.0,51.2357,51.2553,51.0399,51.1182,33120.0
2024-11-13 12:00:00,52.21,52.27,52.04,52.06,38883.0,51.1182,51.1769,50.9518,50.9713,38883.0
2024-11-13 12:30:00,52.05,52.27,52.04,52.14,43965.0,50.9615,51.1769,50.9518,51.0497,43965.0
2024-11-13 13:00:00,52.15,52.16,51.93,51.97,44203.0,51.0595,51.0692,50.8441,50.8832,44203.0
2024-11-13 13:30:00,51.96,52.03,51.77,51.77,43035.0,50.8734,50.942,50.6874,50.6874,43035.0
2024-11-13 14:00:00,51.77,51.81,51.61,51.64,34811.0,50.6874,50.7266,50.5307,50.5601,34811.0
2024-11-13 14:30:00,51.63,51.64,51.51,51.53,35996.0,50.5503,50.5601,50.4328,50.4524,35996.0
2024-11-13 15:00:00,51.53,51.57,51.35,51.48,73136.0,50.4524,50.4916,50.2762,50.4035,73136.0
2024-11-13 15:30:00,51.47,51.68,51.26,51.36,326149.0,50.3937,50.5993,50.1881,50.286,326149.0
2024-11-14 09:30:00,51.39,51.74,51.01,51.44,82002.0,50.3153,50.658,49.9433,50.3643,82002.0
2024-11-14 10:00:00,51.48,51.93,51.4,51.9,67346.0,50.4035,50.8441,50.3251,50.8147,67346.0
2024-11-14 10:30:00,51.91,51.97,51.77,51.77,35865.0,50.8245,50.8832,50.6874,50.6874,35865.0
2024-11-14 11:00:00,51.78,51.82,51.5,51.51,33599.0,50.6972,50.7364,50.423,50.4328,33599.0
2024-11-14 11:30:00,51.51,51.65,51.45,51.57,26171.0,50.4328,50.5699,50.3741,50.4916,26171.0
2024-11-14 12:00:00,51.56,51.57,51.38,51.43,27864.0,50.4818,50.4916,50.3056,50.3545,27864.0
2024-11-14 12:30:00,51.42,51.52,51.29,51.42,59866.0,50.3447,50.4426,50.2174,50.3447,59866.0
2024-11-14 13:00:00,51.41,51.47,51.32,51.32,26470.0,50.3349,50.3937,50.2468,50.2468,26470.0
2024-11-14 13:30:00,51.3,51.34,51.14,51.18,53761.0,50.2272,50.2664,50.0706,50.1097,53761.0
2024-11-14 14:00:00,51.17,51.46,51.16,51.35,27362.0,50.0999,50.3839,50.0902,50.2762,27362.0
2024-11-14 14:30:00,51.37,51.48,51.32,51.41,32952.0,50.2958,50.4035,50.2468,50.3349,32952.0
2024-11-14 15:00:00,51.42,51.42,51.1,51.32,44504.0,50.3447,50.3447,50.0314,50.2468,44504.0
2024-11-14 15:30:00,51.33,51.33,51.03,51.09,221120.0,50.2566,50.2566,49.9629,50.0216,221120.0
2024-11-15 09:30:00,50.58,51.31,50.42,50.91,144006.0,49.5223,50.237,49.3656,49.8454,144006.0
2024-11-15 10:00:00,50.9,50.9,50.6,50.65,90613.0,49.8356,49.8356,49.5419,49.5908,90613.0
2024-11-15 10:30:00,50.63,50.63,50.35,50.4,73999.0,49.5712,49.5712,49.2971,49.346,73999.0
2024-11-15 11:00:00,50.39,50.51,50.33,50.5,50952.0,49.3363,49.4537,49.2775,49.444,50952.0
2024-11-15 11:30:00,50.49,50.49,49.8,50.26,130014.0,49.4342,49.4342,48.7586,49.209,130014.0
2024-11-15 12:00:00,50.26,50.29,50.12,50.18,46405.0,49.209,49.2383,49.0719,49.1306,46405.0
2024-11-15 12:30:00,50.17,50.47,50.13,50.28,38472.0,49.1209,49.4146,49.0817,49.2286,38472.0
2024-11-15 13:00:00,50.29,50.44,50.2,50.34,53942.0,49.2383,49.3852,49.1502,49.2873,53942.0
2024-11-15 13:30:00,50.33,50.36,50.22,50.25,79422.0,49.2775,49.3069,49.1698,49.1992,79422.0
2024-11-15 14:00:00,50.25,50.41,50.21,50.24,92699.0,49.1992,49.3558,49.16,49.1894,92699.0
2024-11-15 14:30:00,50.26,50.41,50.18,50.21,68098.0,49.209,49.3558,49.1306,49.16,68098.0
2024-11-15 15:00:00,50.21,50.54,50.15,50.46,80217.0,49.16,49.4831,49.1013,49.4048,80217.0
2024-11-15 15:30:00,50.48,50.58,50.37,50.46,248827.0,49.4244,49.5223,49.3167,49.4048,248827.0
2024-11-18 09:30:00,50.06,50.34,49.87,49.95,94902.0,49.3504,49.6265,49.1631,49.242,94902.0
2024-11-18 10:00:00,49.98,50.42,49.75,50.37,50820.0,49.2716,49.7053,49.0448,49.6561,50820.0
2024-11-18 10:30:00,50.4,50.62,50.35,50.45,27541.0,49.6856,49.9025,49.6363,49.7349,27541.0
2024-11-18 11:00:00,50.43,50.92,50.43,50.63,94187.0,49.7152,50.1983,49.7152,49.9124,94187.0
2024-11-18 11:30:00,50.65,50.81,50.54,50.59,54725.0,49.9321,50.0898,49.8236,49.8729,54725.0
2024-11-18 12:00:00,50.57,50.77,50.52,50.72,37904.0,49.8532,50.0504,49.8039,50.0011,37904.0
2024-11-18 12:30:00,50.72,50.77,50.61,50.73,35922.0,50.0011,50.0504,49.8927,50.011,35922.0
2024-11-18 13:00:00,50.72,50.74,50.51,50.56,72124.0,50.0011,50.0208,49.7941,49.8434,72124.0
2024-11-18 13:30:00,50.58,50.67,50.5,50.66,34879.0,49.8631,49.9518,49.7842,49.9419,34879.0
2024-11-18 14:00:00,50.66,50.81,50.65,50.69,59496.0,49.9419,50.0898,49.9321,49.9715,59496.0
2024-11-18 14:30:00,50.69,50.9,50.66,50.87,27243.0,49.9715,50.1785,49.9419,50.149,27243.0
2024-11-18 15:00:00,50.87,50.98,50.83,50.89,54639.0,50.149,50.2574,50.1095,50.1687,54639.0
2024-11-18 15:30:00,50.88,50.96,50.8,50.85,164383.0,50.1588,50.2377,50.08,50.1292,164383.0
2024-11-19 09:30:00,50.07,50.53,50.03,50.38,38853.0,49.3603,49.8138,49.3209,49.6659,38853.0
2024-11-19 10:00:00,50.43,50.66,50.34,50.64,27908.0,49.7152,49.9419,49.6265,49.9222,27908.0
2024-11-19 10:30:00,50.65,50.88,50.63,50.86,39674.0,49.9321,50.1588,49.9124,50.1391,39674.0
2024-11-19 11:00:00,50.87,51.35,50.84,51.3,93697.0,50.149,50.6222,50.1194,50.5729,93697.0
2024-11-19 11:30:00,51.3,51.3,51.03,51.14,30787.0,50.5729,50.5729,50.3067,50.4151,30787.0
2024-11-19 12:00:00,51.13,51.14,50.98,51.02,29392.0,50.4053,50.4151,50.2574,50.2968,29392.0
2024-11-19 12:30:00,50.98,51.22,50.96,51.22,45720.0,50.2574,50.494,50.2377,50.494,45720.0
2024-11-19 13:00:00,51.2,51.39,51.14,51.28,51346.0,50.4743,50.6616,50.4151,50.5532,51346.0
2024-11-19 13:30:00,51.26,51.34,51.17,51.3,15120.0,50.5334,50.6123,50.4447,50.5729,15120.0
2024-11-19 14:00:00,51.31,51.32,51.19,51.23,29813.0,50.5827,50.5926,50.4644,50.5039,29813.0
2024-11-19 14:30:00,51.23,51.27,51.12,51.18,38224.0,50.5039,50.5433,50.3954,50.4546,38224.0
2024-11-19 15:00:00,51.17,51.25,51.04,51.07,39731.0,50.4447,50.5236,50.3166,50.3461,39731.0
2024-11-19 15:30:00,51.07,51.32,51.06,51.11,177486.0,50.3461,50.5926,50.3363,50.3856,177486.0
2024-11-20 09:30:00,51.16,51.47,50.47,50.5,81804.0,50.4349,50.7405,49.7546,49.7842,81804.0
2024-11-20 10:00:00,50.45,50.59,50.02,50.48,47638.0,49.7349,49.8729,49.311,49.7645,47638.0
2024-11-20 10:30:00,50.46,50.76,50.45,50.68,43135.0,49.7448,50.0405,49.7349,49.9617,43135.0
2024-11-20 11:00:00,50.67,50.71,50.39,50.39,28692.0,49.9518,49.9912,49.6758,49.6758,28692.0
2024-11-20 11:30:00,50.39,50.67,50.31,50.62,17839.0,49.6758,49.9518,49.5969,49.9025,17839.0
2024-11-20 12:00:00,50.6,50.62,50.37,50.48,26838.0,49.8828,49.9025,49.6561,49.7645,26838.0
2024-11-20 12:30:00,50.48,50.6,50.41,50.45,18579.0,49.7645,49.8828,49.6955,49.7349,18579.0
2024-11-20 13:00:00,50.44,50.6,50.42,50.46,40618.0,49.7251,49.8828,49.7053,49.7448,40618.0
2024-11-20 13:30:00,50.47,50.47,50.28,50.41,24842.0,49.7546,49.7546,49.5673,49.6955,24842.0
2024-11-20 14:00:00,50.44,50.51,50.35,50.51,32342.0,49.7251,49.7941,49.6363,49.7941,32342.0
2024-11-20 14:30:00,50.51,50.76,50.49,50.72,54799.0,49.7941,50.0405,49.7744,50.0011,54799.0
2024-11-20 15:00:00,50.72,50.94,50.69,50.89,40595.0,50.0011,50.218,49.9715,50.1687,40595.0
2024-11-20 15:30:00,50.91,51.26,50.91,51.25,270320.0,50.1884,50.5334,50.1884,50.5236,270320.0
2024-11-21 09:30:00,51.41,51.76,51.24,51.63,54748.0,50.6813,51.0264,50.5137,50.8982,54748.0
2024-11-21 10:00:00,51.61,52.11,51.48,51.79,120265.0,50.8785,51.3714,50.7503,51.0559,120265.0
2024-11-21 10:30:00,51.83,52.31,51.75,52.23,110815.0,51.0954,51.5686,51.0165,51.4897,110815.0
2024-11-21 11:00:00,52.23,52.54,52.12,52.19,108352.0,51.4897,51.7953,51.3812,51.4503,108352.0
2024-11-21 11:30:00,52.19,52.42,52.19,52.31,49675.0,51.4503,51.677,51.4503,51.5686,49675.0
2024-11-21 12:00:00,52.29,52.69,52.2,52.65,78722.0,51.5488,51.9432,51.4601,51.9037,78722.0
2024-11-21 12:30:00,52.65,52.73,52.56,52.71,39640.0,51.9037,51.9826,51.815,51.9629,39640.0
2024-11-21 13:00:00,52.71,52.87,52.61,52.75,80621.0,51.9629,52.1206,51.8643,52.0023,80621.0
2024-11-21 13:30:00,52.77,52.84,52.57,52.69,71085.0,52.022,52.091,51.8249,51.9432,71085.0
2024-11-21 14:00:00,52.71,52.82,52.59,52.8,50074.0,51.9629,52.0713,51.8446,52.0516,50074.0
2024-11-21 14:30:00,52.8,52.81,52.62,52.64,122265.0,52.0516,52.0615,51.8742,51.8939,122265.0
2024-11-21 15:00:00,52.63,53.0,52.6,52.93,170603.0,51.884,52.2488,51.8544,52.1798,170603.0
2024-11-21 15:30:00,52.91,52.95,52.64,52.81,374630.0,52.1601,52.1995,51.8939,52.0615,374630.0
2024-11-22 09:30:00,52.76,53.59,52.76,53.43,48729.0,52.0122,52.8304,52.0122,52.6727,48729.0
2024-11-22 10:00:00,53.42,53.45,53.02,53.12,87704.0,52.6628,52.6924,52.2685,52.3671,87704.0
2024-11-22 10:30:00,53.15,53.43,53.13,53.36,80488.0,52.3966,52.6727,52.3769,52.6037,80488.0
2024-11-22 11:00:00,53.38,53.54,53.24,53.51,62807.0,52.6234,52.7811,52.4854,52.7515,62807.0
2024-11-22 11:30:00,53.54,53.6,53.44,53.58,56215.0,52.7811,52.8403,52.6825,52.8206,56215.0
2024-11-22 12:00:00,53.59,53.64,53.5,53.61,45190.0,52.8304,52.8797,52.7417,52.8501,45190.0
2024-11-22 12:30:00,53.6,53.6,53.46,53.5,51710.0,52.8403,52.8403,52.7023,52.7417,51710.0
2024-11-22 13:00:00,53.49,53.49,53.3,53.37,61806.0,52.7318,52.7318,52.5445,52.6135,61806.0
2024-11-22 13:30:00,53.36,53.49,53.3,53.47,46379.0,52.6037,52.7318,52.5445,52.7121,46379.0
2024-11-22 14:00:00,53.47,53.49,53.34,53.42,34013.0,52.7121,52.7318,52.584,52.6628,34013.0
2024-11-22 14:30:00,53.41,53.46,53.39,53.39,28048.0,52.653,52.7023,52.6332,52.6332,28048.0
2024-11-22 15:00:00,53.39,53.46,53.25,53.43,69093.0,52.6332,52.7023,52.4952,52.6727,69093.0
2024-11-22 15:30:00,53.44,53.72,53.37,53.65,242232.0,52.6825,52.9586,52.6135,52.8896,242232.0
2024-11-25 09:30:00,53.89,54.77,53.63,54.43,139823.0,53.1262,53.9937,52.8698,53.6585,139823.0
2024-11-25 10:00:00,54.43,54.86,54.39,54.86,92628.0,53.6585,54.0824,53.6191,54.0824,92628.0
2024-11-25 10:30:00,54.83,55.1,54.69,54.97,102014.0,54.0528,54.319,53.9148,54.1909,102014.0
2024-11-25 11:00:00,55.0,55.11,54.89,54.99,68290.0,54.2204,54.3289,54.112,54.2106,68290.0
2024-11-25 11:30:00,54.98,54.98,54.61,54.68,63613.0,54.2007,54.2007,53.836,53.905,63613.0
2024-11-25 12:00:00,54.69,54.81,54.4,54.48,78938.0,53.9148,54.0331,53.6289,53.7078,78938.0
2024-11-25 12:30:00,54.49,54.59,54.39,54.55,39123.0,53.7177,53.8162,53.6191,53.7768,39123.0
2024-11-25 13:00:00,54.55,54.69,54.49,54.53,56645.0,53.7768,53.9148,53.7177,53.7571,56645.0
2024-11-25 13:30:00,54.54,54.65,54.49,54.57,40046.0,53.7669,53.8754,53.7177,53.7965,40046.0
2024-11-25 14:00:00,54.57,54.63,54.52,54.58,50304.0,53.7965,53.8557,53.7472,53.8064,50304.0
2024-11-25 14:30:00,54.58,54.61,54.48,54.52,37102.0,53.8064,53.836,53.7078,53.7472,37102.0
2024-11-25 15:00:00,54.52,54.64,54.36,54.57,98564.0,53.7472,53.8655,53.5895,53.7965,98564.0
2024-11-25 15:30:00,54.57,54.66,54.35,54.41,277976.0,53.7965,53.8852,53.5796,53.6388,277976.0
2024-11-26 09:30:00,54.0,54.32,53.95,54.01,47846.0,53.2346,53.5501,53.1853,53.2445,47846.0
2024-11-26 10:00:00,54.05,54.15,53.73,53.79,24633.0,53.2839,53.3825,52.9684,53.0276,24633.0
2024-11-26 10:30:00,53.78,53.83,53.52,53.73,38075.0,53.0177,53.067,52.7614,52.9684,38075.0
2024-11-26 11:00:00,53.75,53.76,53.48,53.62,63423.0,52.9881,52.998,52.722,52.86,63423.0
2024-11-26 11:30:00,53.63,53.75,53.5,53.64,41309.0,52.8698,52.9881,52.7417,52.8797,41309.0
2024-11-26 12:00:00,53.63,53.69,53.54,53.65,47404.0,52.8698,52.929,52.7811,52.8896,47404.0
2024-11-26 12:30:00,53.65,53.71,53.5,53.62,75465.0,52.8896,52.9487,52.7417,52.86,75465.0
2024-11-26 13:00:00,53.61,53.62,53.43,53.57,53694.0,52.8501,52.86,52.6727,52.8107,53694.0
2024-11-26 13:30:00,53.57,53.57,53.44,53.48,54455.0,52.8107,52.8107,52.6825,52.722,54455.0
2024-11-26 14:00:00,53.48,53.73,53.38,53.73,73537.0,52.722,52.9684,52.6234,52.9684,73537.0
2024-11-26 14:30:00,53.73,53.74,53.52,53.52,236759.0,52.9684,52.9783,52.7614,52.7614,236759.0
2024-11-26 15:00:00,53.52,53.66,53.44,53.5,58599.0,52.7614,52.8994,52.6825,52.7417,58599.0
2024-11-26 15:30:00,53.5,53.75,53.43,53.52,276979.0,52.7417,52.9881,52.6727,52.7614,276979.0
2024-11-27 09:30:00,53.83,54.2,53.75,53.88,68619.0,53.067,53.4318,52.9881,53.1163,68619.0
2024-11-27 10:00:00,53.92,53.93,53.38,53.41,72406.0,53.1557,53.1656,52.6234,52.653,72406.0
2024-11-27 10:30:00,53.44,53.47,53.19,53.23,67300.0,52.6825,52.7121,52.4361,52.4755,67300.0
2024-11-27 11:00:00,53.24,53.27,52.93,52.94,67074.0,52.4854,52.5149,52.1798,52.1896,67074.0
2024-11-27 11:30:00,52.91,52.92,52.61,52.77,80266.0,52.1601,52.1699,51.8643,52.022,80266.0
2024-11-27 12:00:00,52.75,52.8,52.58,52.64,79708.0,52.0023,52.0516,51.8347,51.8939,79708.0
2024-11-27 12:30:00,52.64,52.74,52.54,52.64,76909.0,51.8939,51.9925,51.7953,51.8939,76909.0
2024-11-27 13:00:00,52.61,52.61,52.47,52.61,39161.0,51.8643,51.8643,51.7263,51.8643,39161.0
2024-11-27 13:30:00,52.62,52.68,52.51,52.59,51678.0,51.8742,51.9333,51.7657,51.8446,51678.0
2024-11-27 14:00:00,52.56,52.82,52.53,52.75,68236.0,51.815,52.0713,51.7854,52.0023,68236.0
2024-11-27 14:30:00,52.74,52.87,52.7,52.83,68073.0,51.9925,52.1206,51.953,52.0812,68073.0
2024-11-27 15:00:00,52.83,52.89,52.79,52.87,69343.0,52.0812,52.1403,52.0418,52.1206,69343.0
2024-11-27 15:30:00,52.88,52.91,52.66,52.67,303540.0,52.1305,52.1601,51.9136,51.9235,303540.0
2024-11-29 09:30:00,53.22,53.5,53.2,53.25,111983.0,52.4657,52.7417,52.4459,52.4952,111983.0
2024-11-29 10:00:00,53.26,53.46,53.25,53.38,40344.0,52.5051,52.7023,52.4952,52.6234,40344.0
2024-11-29 10:30:00,53.38,53.53,53.33,53.46,31463.0,52.6234,52.7713,52.5741,52.7023,31463.0
2024-11-29 11:00:00,53.45,53.46,53.34,53.42,41136.0,52.6924,52.7023,52.584,52.6628,41136.0
2024-11-29 11:30:00,53.4,53.47,53.37,53.37,30150.0,52.6431,52.7121,52.6135,52.6135,30150.0
2024-11-29 12:00:00,53.39,53.46,53.36,53.4,63827.0,52.6332,52.7023,52.6037,52.6431,63827.0
2024-11-29 12:30:00,53.39,53.57,53.12,53.19,120847.0,52.6332,52.8107,52.3671,52.4361,120847.0
2024-12-02 09:30:00,53.34,53.75,52.83,52.98,111816.0,52.584,52.9881,52.0812,52.2291,111816.0
2024-12-02 10:00:00,52.98,53.27,52.78,53.26,141615.0,52.2291,52.5149,52.0319,52.5051,141615.0
2024-12-02 10:30:00,53.26,53.38,52.84,52.85,170682.0,52.5051,52.6234,52.091,52.1009,170682.0
2024-12-02 11:00:00,52.85,52.88,52.5,52.71,74433.0,52.1009,52.1305,51.7559,51.9629,74433.0
2024-12-02 11:30:00,52.73,52.86,52.62,52.75,45007.0,51.9826,52.1108,51.8742,52.0023,45007.0
2024-12-02 12:00:00,52.76,52.9,52.66,52.66,70095.0,52.0122,52.1502,51.9136,51.9136,70095.0
2024-12-02 12:30:00,52.64,52.82,52.64,52.8,58158.0,51.8939,52.0713,51.8939,52.0516,58158.0
2024-12-02 13:00:00,52.81,52.9,52.77,52.85,41008.0,52.0615,52.1502,52.022,52.1009,41008.0
2024-12-02 13:30:00,52.85,52.93,52.78,52.92,29940.0,52.1009,52.1798,52.0319,52.1699,29940.0
2024-12-02 14:00:00,52.93,53.03,52.86,53.01,36736.0,52.1798,52.2784,52.1108,52.2586,36736.0
2024-12-02 14:30:00,53.02,53.14,52.96,52.96,52122.0,52.2685,52.3868,52.2093,52.2093,52122.0
2024-12-02 15:00:00,52.96,52.98,52.83,52.95,42044.0,52.2093,52.2291,52.0812,52.1995,42044.0
2024-12-02 15:30:00,52.94,52.94,52.67,52.79,216664.0,52.1896,52.1896,51.9235,52.0418,216664.0
2024-12-03 09:30:00,52.84,53.28,52.64,52.8,64365.0,52.091,52.5248,51.8939,52.0516,64365.0
2024-12-03 10:00:00,52.8,53.1,52.75,52.8,48029.0,52.0516,52.3474,52.0023,52.0516,48029.0
2024-12-03 10:30:00,52.77,52.83,52.58,52.63,29330.0,52.022,52.0812,51.8347,51.884,29330.0
2024-12-03 11:00:00,52.65,52.65,52.37,52.52,34501.0,51.9037,51.9037,51.6277,51.7756,34501.0
2024-12-03 11:30:00,52.53,52.54,52.37,52.41,56760.0,51.7854,51.7953,51.6277,51.6671,56760.0
2024-12-03 12:00:00,52.42,52.62,52.42,52.61,54006.0,51.677,51.8742,51.677,51.8643,54006.0
2024-12-03 12:30:00,52.61,52.82,52.59,52.76,34874.0,51.8643,52.0713,51.8446,52.0122,34874.0
2024-12-03 13:00:00,52.77,52.84,52.68,52.83,35994.0,52.022,52.091,51.9333,52.0812,35994.0
2024-12-03 13:30:00,52.83,52.87,52.62,52.67,48232.0,52.0812,52.1206,51.8742,51.9235,48232.0
2024-12-03 14:00:00,52.66,52.67,52.47,52.5,37522.0,51.9136,51.9235,51.7263,51.7559,37522.0
2024-12-03 14:30:00,52.48,52.52,52.34,52.34,72188.0,51.7361,51.7756,51.5981,51.5981,72188.0
2024-12-03 15:00:00,52.35,52.41,52.27,52.38,80067.0,51.608,51.6671,51.5291,51.6376,80067.0
2024-12-03 15:30:00,52.39,52.66,52.36,52.5,201269.0,51.6474,51.9136,51.6178,51.7559,201269.0
2024-12-04 09:30:00,52.17,52.71,52.17,52.54,89408.0,51.4305,51.9629,51.4305,51.7953,89408.0
2024-12-04 10:00:00,52.55,52.79,52.4,52.63,49732.0,51.8052,52.0418,51.6573,51.884,49732.0
2024-12-04 10:30:00,52.63,52.65,52.19,52.32,58656.0,51.884,51.9037,51.4503,51.5784,58656.0
2024-12-04 11:00:00,52.31,52.36,52.12,52.16,96084.0,51.5686,51.6178,51.3812,51.4207,96084.0
2024-12-04 11:30:00,52.16,52.3,52.14,52.23,52029.0,51.4207,51.5587,51.401,51.4897,52029.0
2024-12-04 12:00:00,52.22,52.27,52.15,52.19,37763.0,51.4798,51.5291,51.4108,51.4503,37763.0
2024-12-04 12:30:00,52.18,52.44,52.07,52.41,71386.0,51.4404,51.6967,51.332,51.6671,71386.0
2024-12-04 13:00:00,52.43,52.43,52.31,52.36,42568.0,51.6869,51.6869,51.5686,51.6178,42568.0
2024-12-04 13:30:00,52.34,52.51,52.26,52.44,31837.0,51.5981,51.7657,51.5193,51.6967,31837.0
2024-12-04 14:00:00,52.43,52.5,52.34,52.48,32499.0,51.6869,51.7559,51.5981,51.7361,32499.0
2024-12-04 14:30:00,52.45,52.63,52.45,52.55,37124.0,51.7066,51.884,51.7066,51.8052,37124.0
2024-12-04 15:00:00,52.54,52.6,52.48,52.48,42475.0,51.7953,51.8544,51.7361,51.7361,42475.0
2024-12-04 15:30:00,52.47,52.71,52.42,52.67,204430.0,51.7263,51.9629,51.677,51.9235,204430.0
2024-12-05 09:30:00,52.8,53.0,52.32,52.6,86398.0,52.0516,52.2488,51.5784,51.8544,86398.0
2024-12-05 10:00:00,52.6,53.08,52.57,52.87,180752.0,51.8544,52.3276,51.8249,52.1206,180752.0
2024-12-05 10:30:00,52.86,53.0,52.56,52.94,72964.0,52.1108,52.2488,51.815,52.1896,72964.0
2024-12-05 11:00:00,52.95,53.27,52.92,53.27,52803.0,52.1995,52.5149,52.1699,52.5149,52803.0
2024-12-05 11:30:00,53.27,53.38,53.04,53.36,47659.0,52.5149,52.6234,52.2882,52.6037,47659.0
2024-12-05 12:00:00,53.38,53.39,53.04,53.17,61267.0,52.6234,52.6332,52.2882,52.4164,61267.0
2024-12-05 12:30:00,53.17,53.2,52.99,53.13,36958.0,52.4164,52.4459,52.2389,52.3769,36958.0
2024-12-05 13:00:00,53.14,53.2,52.84,52.87,137774.0,52.3868,52.4459,52.091,52.1206,137774.0
2024-12-05 13:30:00,52.85,52.93,52.8,52.88,35639.0,52.1009,52.1798,52.0516,52.1305,35639.0
2024-12-05 14:00:00,52.88,53.09,52.87,53.08,41982.0,52.1305,52.3375,52.1206,52.3276,41982.0
2024-12-05 14:30:00,53.08,53.15,52.99,53.03,60216.0,52.3276,52.3966,52.2389,52.2784,60216.0
2024-12-05 15:00:00,53.02,53.1,52.87,52.91,42596.0,52.2685,52.3474,52.1206,52.1601,42596.0
2024-12-05 15:30:00,52.91,53.02,52.7,52.75,211714.0,52.1601,52.2685,51.953,52.0023,211714.0
2024-12-06 09:30:00,52.88,53.24,52.65,52.72,56541.0,52.1305,52.4854,51.9037,51.9727,56541.0
2024-12-06 10:00:00,52.7,52.7,52.4,52.47,64055.0,51.953,51.953,51.6573,51.7263,64055.0
2024-12-06 10:30:00,52.47,52.79,52.45,52.77,88388.0,51.7263,52.0418,51.7066,52.022,88388.0
2024-12-06 11:00:00,52.77,52.87,52.49,52.55,89628.0,52.022,52.1206,51.746,51.8052,89628.0
2024-12-06 11:30:00,52.55,52.7,52.51,52.64,39857.0,51.8052,51.953,51.7657,51.8939,39857.0
2024-12-06 12:00:00,52.62,52.66,52.45,52.55,40843.0,51.8742,51.9136,51.7066,51.8052,40843.0
2024-12-06 12:30:00,52.55,52.65,52.42,52.63,55649.0,51.8052,51.9037,51.677,51.884,55649.0
2024-12-06 13:00:00,52.61,52.68,52.52,52.59,128441.0,51.8643,51.9333,51.7756,51.8446,128441.0
2024-12-06 13:30:00,52.57,52.78,52.49,52.77,43638.0,51.8249,52.0319,51.746,52.022,43638.0
2024-12-06 14:00:00,52.77,52.77,52.67,52.72,37516.0,52.022,52.022,51.9235,51.9727,37516.0
2024-12-06 14:30:00,52.71,52.83,52.59,52.78,53029.0,51.9629,52.0812,51.8446,52.0319,53029.0
2024-12-06 15:00:00,52.77,52.87,52.68,52.7,111767.0,52.022,52.1206,51.9333,51.953,111767.0
2024-12-06 15:30:00,52.69,52.94,52.64,52.85,168710.0,51.9432,52.1896,51.8939,52.1009,168710.0
2024-12-09 09:30:00,53.27,54.49,53.27,54.21,126780.0,52.5149,53.7177,52.5149,53.4416,126780.0
2024-12-09 10:00:00,54.2,54.56,53.65,53.65,66869.0,53.4318,53.7867,52.8896,52.8896,66869.0
2024-12-09 10:30:00,53.64,53.78,53.02,53.14,106162.0,52.8797,53.0177,52.2685,52.3868,106162.0
2024-12-09 11:00:00,53.11,53.56,52.84,53.51,61584.0,52.3572,52.8008,52.091,52.7515,61584.0
2024-12-09 11:30:00,53.48,53.75,53.48,53.67,29859.0,52.722,52.9881,52.722,52.9093,29859.0
2024-12-09 12:00:00,53.62,53.68,53.35,53.46,32028.0,52.86,52.9191,52.5938,52.7023,32028.0
2024-12-09 12:30:00,53.45,53.45,53.25,53.25,23175.0,52.6924,52.6924,52.4952,52.4952,23175.0
2024-12-09 13:00:00,53.28,53.38,53.23,53.3,23229.0,52.5248,52.6234,52.4755,52.5445,23229.0
2024-12-09 13:30:00,53.3,53.48,53.3,53.42,32315.0,52.5445,52.722,52.5445,52.6628,32315.0
2024-12-09 14:00:00,53.41,53.45,53.24,53.3,78109.0,52.653,52.6924,52.4854,52.5445,78109.0
2024-12-09 14:30:00,53.34,53.35,52.95,53.04,83339.0,52.584,52.5938,52.1995,52.2882,83339.0
2024-12-09 15:00:00,53.04,53.06,52.88,52.93,73565.0,52.2882,52.3079,52.1305,52.1798,73565.0
2024-12-09 15:30:00,52.91,53.0,52.66,52.72,374730.0,52.1601,52.2488,51.9136,51.9727,374730.0
2024-12-10 09:30:00,52.72,52.88,52.15,52.55,112234.0,51.9727,52.1305,51.4108,51.8052,112234.0
2024-12-10 10:00:00,52.58,52.62,51.8,51.8,68203.0,51.8347,51.8742,51.0658,51.0658,68203.0
2024-12-10 10:30:00,51.84,52.46,51.81,52.44,68550.0,51.1052,51.7164,51.0756,51.6967,68550.0
2024-12-10 11:00:00,52.45,52.71,52.35,52.59,46855.0,51.7066,51.9629,51.608,51.8446,46855.0
2024-12-10 11:30:00,52.59,52.63,52.37,52.42,43425.0,51.8446,51.884,51.6277,51.677,43425.0
2024-12-10 12:00:00,52.42,52.61,52.3,52.51,52025.0,51.677,51.8643,51.5587,51.7657,52025.0
2024-12-10 12:30:00,52.53,52.78,52.47,52.6,34544.0,51.7854,52.0319,51.7263,51.8544,34544.0
2024-12-10 13:00:00,52.59,52.64,52.4,52.6,33221.0,51.8446,51.8939,51.6573,51.8544,33221.0
2024-12-10 13:30:00,52.59,52.76,52.51,52.66,30834.0,51.8446,52.0122,51.7657,51.9136,30834.0
2024-12-10 14:00:00,52.62,52.73,52.53,52.55,38760.0,51.8742,51.9826,51.7854,51.8052,38760.0
2024-12-10 14:30:00,52.55,52.63,52.51,52.58,45274.0,51.8052,51.884,51.7657,51.8347,45274.0
2024-12-10 15:00:00,52.57,52.59,52.37,52.41,51496.0,51.8249,51.8446,51.6277,51.6671,51496.0
2024-12-10 15:30:00,52.39,52.57,52.29,52.37,307543.0,51.6474,51.8249,51.5488,51.6277,307543.0
2024-12-11 09:30:00,53.03,53.96,53.02,53.61,87638.0,52.2784,53.1952,52.2685,52.8501,87638.0
2024-12-11 10:00:00,53.56,53.62,52.97,52.98,62865.0,52.8008,52.86,52.2192,52.2291,62865.0
2024-12-11 10:30:00,52.98,53.42,52.97,53.35,47959.0,52.2291,52.6628,52.2192,52.5938,47959.0
2024-12-11 11:00:00,53.35,53.63,53.3,53.57,42058.0,52.5938,52.8698,52.5445,52.8107,42058.0
2024-12-11 11:30:00,53.58,53.67,53.38,53.56,55311.0,52.8206,52.9093,52.6234,52.8008,55311.0
2024-12-11 12:00:00,53.56,53.96,53.56,53.8,129180.0,52.8008,53.1952,52.8008,53.0374,129180.0
2024-12-11 12:30:00,53.78,53.98,53.73,53.89,48187.0,53.0177,53.2149,52.9684,53.1262,48187.0
2024-12-11 13:00:00,53.93,54.12,53.83,54.12,54833.0,53.1656,53.3529,53.067,53.3529,54833.0
2024-12-11 13:30:00,54.13,54.28,54.12,54.21,39488.0,53.3628,53.5106,53.3529,53.4416,39488.0
2024-12-11 14:00:00,54.21,54.42,54.19,54.42,48326.0,53.4416,53.6486,53.4219,53.6486,48326.0
2024-12-11 14:30:00,54.42,54.75,54.4,54.73,126726.0,53.6486,53.974,53.6289,53.9543,126726.0
2024-12-11 15:00:00,54.72,54.9,54.68,54.86,90513.0,53.9444,54.1218,53.905,54.0824,90513.0
2024-12-11 15:30:00,54.86,54.92,54.54,54.79,538293.0,54.0824,54.1416,53.7669,54.0134,538293.0
2024-12-12 09:30:00,54.73,54.81,53.94,53.94,89193.0,53.9543,54.0331,53.1755,53.1755,89193.0
2024-12-12 10:00:00,53.92,53.95,53.11,53.52,85178.0,53.1557,53.1853,52.3572,52.7614,85178.0
2024-12-12 10:30:00,53.5,53.6,53.21,53.59,77424.0,52.7417,52.8403,52.4558,52.8304,77424.0
2024-12-12 11:00:00,53.6,53.7,53.28,53.51,85480.0,52.8403,52.9389,52.5248,52.7515,85480.0
2024-12-12 11:30:00,53.48,53.63,53.27,53.33,31663.0,52.722,52.8698,52.5149,52.5741,31663.0
2024-12-12 12:00:00,53.33,53.6,53.33,53.39,27556.0,52.5741,52.8403,52.5741,52.6332,27556.0
2024-12-12 12:30:00,53.38,53.39,53.22,53.36,24810.0,52.6234,52.6332,52.4657,52.6037,24810.0
2024-12-12 13:00:00,53.36,53.4,53.18,53.23,65734.0,52.6037,52.6431,52.4262,52.4755,65734.0
2024-12-12 13:30:00,53.22,53.25,53.06,53.14,40339.0,52.4657,52.4952,52.3079,52.3868,40339.0
2024-12-12 14:00:00,53.1,53.33,52.83,52.83,37943.0,52.3474,52.5741,52.0812,52.0812,37943.0
2024-12-12 14:30:00,52.85,53.16,52.84,53.12,39730.0,52.1009,52.4065,52.091,52.3671,39730.0
2024-12-12 15:00:00,53.12,53.2,52.98,52.99,51812.0,52.3671,52.4459,52.2291,52.2389,51812.0
2024-12-12 15:30:00,52.99,53.15,52.98,53.07,234768.0,52.2389,52.3966,52.2291,52.3178,234768.0
2024-12-13 09:30:00,53.52,54.05,53.08,53.61,134078.0,52.7614,53.2839,52.3276,52.8501,134078.0
2024-12-13 10:00:00,53.61,53.69,53.12,53.33,36896.0,52.8501,52.929,52.3671,52.5741,36896.0
2024-12-13 10:30:00,53.27,53.33,52.71,52.72,150528.0,52.5149,52.5741,51.9629,51.9727,150528.0
2024-12-13 11:00:00,52.76,52.88,52.63,52.72,25763.0,52.0122,52.1305,51.884,51.9727,25763.0
2024-12-13 11:30:00,52.67,52.91,52.67,52.71,19818.0,51.9235,52.1601,51.9235,51.9629,19818.0
2024-12-13 12:00:00,52.71,52.78,52.57,52.64,13283.0,51.9629,52.0319,51.8249,51.8939,13283.0
2024-12-13 12:30:00,52.63,52.63,52.48,52.55,27278.0,51.884,51.884,51.7361,51.8052,27278.0
2024-12-13 13:00:00,52.52,52.68,52.48,52.67,25676.0,51.7756,51.9333,51.7361,51.9235,25676.0
2024-12-13 13:30:00,52.61,52.7,52.45,52.63,47851.0,51.8643,51.953,51.7066,51.884,47851.0
2024-12-13 14:00:00,52.61,52.69,52.4,52.4,33216.0,51.8643,51.9432,51.6573,51.6573,33216.0
2024-12-13 14:30:00,52.38,52.55,52.38,52.52,34326.0,51.6376,51.8052,51.6376,51.7756,34326.0
2024-12-13 15:00:00,52.52,52.64,52.49,52.57,25904.0,51.7756,51.8939,51.746,51.8249,25904.0
2024-12-13 15:30:00,52.56,52.8,52.56,52.66,117621.0,51.815,52.0516,51.815,51.9136,117621.0
2024-12-16 09:30:00,53.19,53.54,52.79,53.15,58729.0,52.4361,52.7811,52.0418,52.3966,58729.0
2024-12-16 10:00:00,53.18,53.48,52.89,53.05,18923.0,52.4262,52.722,52.1403,52.2981,18923.0
2024-12-16 10:30:00,53.05,53.5,53.05,53.33,26685.0,52.2981,52.7417,52.2981,52.5741,26685.0
2024-12-16 11:00:00,53.3,53.48,53.27,53.31,61690.0,52.5445,52.722,52.5149,52.5544,61690.0
2024-12-16 11:30:00,53.3,53.33,53.12,53.28,78143.0,52.5445,52.5741,52.3671,52.5248,78143.0
2024-12-16 12:00:00,53.29,53.47,53.22,53.32,132558.0,52.5347,52.7121,52.4657,52.5642,132558.0
2024-12-16 12:30:00,53.29,53.29,52.97,53.02,40339.0,52.5347,52.5347,52.2192,52.2685,40339.0
2024-12-16 13:00:00,53.03,53.06,52.84,52.93,81540.0,52.2784,52.3079,52.091,52.1798,81540.0
2024-12-16 13:30:00,52.92,53.05,52.92,53.05,17606.0,52.1699,52.2981,52.1699,52.2981,17606.0
2024-12-16 14:00:00,53.05,53.07,52.91,52.95,25593.0,52.2981,52.3178,52.1601,52.1995,25593.0
2024-12-16 14:30:00,52.91,53.15,52.91,53.12,56922.0,52.1601,52.3966,52.1601,52.3671,56922.0
2024-12-16 15:00:00,53.12,53.22,52.98,53.02,108106.0,52.3671,52.4657,52.2291,52.2685,108106.0
2024-12-16 15:30:00,53.01,53.04,52.65,52.74,220510.0,52.2586,52.2882,51.9037,51.9925,220510.0
2024-12-17 09:30:00,52.23,52.86,52.01,52.17,302385.0,51.4897,52.1108,51.2728,51.4305,302385.0
2024-12-17 10:00:00,52.23,52.23,51.43,51.48,130222.0,51.4897,51.4897,50.701,50.7503,130222.0
2024-12-17 10:30:00,51.45,51.69,51.21,51.39,238843.0,50.7207,50.9573,50.4841,50.6616,238843.0
2024-12-17 11:00:00,51.39,51.82,51.36,51.43,61953.0,50.6616,51.0855,50.632,50.701,61953.0
2024-12-17 11:30:00,51.37,51.79,51.37,51.79,151559.0,50.6419,51.0559,50.6419,51.0559,151559.0
2024-12-17 12:00:00,51.8,51.81,51.47,51.5,21191.0,51.0658,51.0756,50.7405,50.77,21191.0
2024-12-17 12:30:00,51.53,51.58,51.48,51.54,26786.0,50.7996,50.8489,50.7503,50.8095,26786.0
2024-12-17 13:00:00,51.55,51.69,51.38,51.38,34748.0,50.8193,50.9573,50.6517,50.6517,34748.0
2024-12-17 13:30:00,51.4,51.55,51.38,51.5,22008.0,50.6715,50.8193,50.6517,50.77,22008.0
2024-12-17 14:00:00,51.51,51.58,51.41,51.45,39753.0,50.7799,50.8489,50.6813,50.7207,39753.0
2024-12-17 14:30:00,51.45,51.55,51.35,51.53,52627.0,50.7207,50.8193,50.6222,50.7996,52627.0
2024-12-17 15:00:00,51.54,51.71,51.44,51.51,177703.0,50.8095,50.9771,50.7109,50.7799,177703.0
2024-12-17 15:30:00,51.51,51.83,51.42,51.79,237391.0,50.7799,51.0954,50.6912,51.0559,237391.0
2024-12-18 09:30:00,51.93,52.25,51.74,52.23,18460.0,51.1939,51.5094,51.0066,51.4897,18460.0
2024-12-18 10:00:00,52.25,52.38,52.14,52.29,35410.0,51.5094,51.6376,51.401,51.5488,35410.0
2024-12-18 10:30:00,52.25,52.58,52.25,52.37,33598.0,51.5094,51.8347,51.5094,51.6277,33598.0
2024-12-18 11:00:00,52.37,52.39,52.07,52.11,47244.0,51.6277,51.6474,51.332,51.3714,47244.0
2024-12-18 11:30:00,52.11,52.13,51.97,52.07,24861.0,51.3714,51.3911,51.2334,51.332,24861.0
2024-12-18 12:00:00,52.1,52.12,51.94,51.96,40720.0,51.3615,51.3812,51.2038,51.2235,40720.0
2024-12-18 12:30:00,51.96,52.06,51.9,51.94,48052.0,51.2235,51.3221,51.1644,51.2038,48052.0
2024-12-18 13:00:00,51.97,52.05,51.9,52.03,19825.0,51.2334,51.3122,51.1644,51.2925,19825.0
2024-12-18 13:30:00,52.05,52.12,51.97,52.12,38220.0,51.3122,51.3812,51.2334,51.3812,38220.0
2024-12-18 14:00:00,52.1,52.28,51.0,51.02,54679.0,51.3615,51.539,50.2771,50.2968,54679.0
2024-12-18 14:30:00,51.02,51.31,50.36,50.47,52182.0,50.2968,50.5827,49.6462,49.7546,52182.0
2024-12-18 15:00:00,50.46,50.53,49.56,49.6,238691.0,49.7448,49.8138,48.8575,48.897,238691.0
2024-12-18 15:30:00,49.62,49.8,48.73,48.95,387189.0,48.9167,49.0941,48.0393,48.2562,387189.0
2024-12-19 09:30:00,49.97,50.33,49.6,49.96,133026.0,49.2617,49.6166,48.897,49.2519,133026.0
2024-12-19 10:00:00,50.04,50.09,49.54,49.55,175586.0,49.3307,49.38,48.8378,48.8477,175586.0
2024-12-19 10:30:00,49.55,49.69,49.29,49.59,86288.0,48.8477,48.9857,48.5914,48.8871,86288.0
2024-12-19 11:00:00,49.59,49.66,49.17,49.48,45660.0,48.8871,48.9561,48.4731,48.7787,45660.0
2024-12-19 11:30:00,49.44,49.54,49.2,49.3,30615.0,48.7392,48.8378,48.5026,48.6012,30615.0
2024-12-19 12:00:00,49.28,49.3,49.08,49.15,27061.0,48.5815,48.6012,48.3843,48.4533,27061.0
2024-12-19 12:30:00,49.17,49.25,49.05,49.24,26154.0,48.4731,48.5519,48.3548,48.5421,26154.0
2024-12-19 13:00:00,49.21,49.27,49.0,49.27,23438.0,48.5125,48.5716,48.3055,48.5716,23438.0
2024-12-19 13:30:00,49.29,49.43,49.22,49.43,31580.0,48.5914,48.7294,48.5224,48.7294,31580.0
2024-12-19 14:00:00,49.38,49.41,49.17,49.31,41086.0,48.6801,48.7097,48.4731,48.6111,41086.0
2024-12-19 14:30:00,49.3,49.3,48.96,48.97,50199.0,48.6012,48.6012,48.266,48.2759,50199.0
2024-12-19 15:00:00,48.97,49.32,48.93,49.22,63658.0,48.2759,48.6209,48.2365,48.5224,63658.0
2024-12-19 15:30:00,49.22,49.28,48.87,48.97,361089.0,48.5224,48.5815,48.1773,48.2759,361089.0
2024-12-20 09:30:00,48.58,49.64,48.58,49.55,145196.0,47.8914,48.9364,47.8914,48.8477,145196.0
2024-12-20 10:00:00,49.59,50.19,49.47,50.16,39066.0,48.8871,49.4786,48.7688,49.449,39066.0
2024-12-20 10:30:00,50.19,50.66,50.19,50.53,82486.0,49.4786,49.9419,49.4786,49.8138,82486.0
2024-12-20 11:00:00,50.55,50.86,50.52,50.69,55679.0,49.8335,50.1391,49.8039,49.9715,55679.0
2024-12-20 11:30:00,50.7,50.81,50.6,50.77,43732.0,49.9814,50.0898,49.8828,50.0504,43732.0
2024-12-20 12:00:00,50.74,50.77,50.51,50.68,31959.0,50.0208,50.0504,49.7941,49.9617,31959.0
2024-12-20 12:30:00,50.66,50.74,50.5,50.7,40272.0,49.9419,50.0208,49.7842,49.9814,40272.0
2024-12-20 13:00:00,50.69,50.69,50.29,50.3,28028.0,49.9715,49.9715,49.5772,49.587,28028.0
2024-12-20 13:30:00,50.29,50.38,50.13,50.26,40530.0,49.5772,49.6659,49.4195,49.5476,40530.0
2024-12-20 14:00:00,50.29,50.57,50.29,50.57,39787.0,49.5772,49.8532,49.5772,49.8532,39787.0
2024-12-20 14:30:00,50.57,50.74,50.51,50.55,77334.0,49.8532,50.0208,49.7941,49.8335,77334.0
2024-12-20 15:00:00,50.54,50.56,50.27,50.27,43792.0,49.8236,49.8434,49.5575,49.5575,43792.0
2024-12-20 15:30:00,50.28,50.39,50.08,50.19,258043.0,49.5673,49.6758,49.3702,49.4786,258043.0
2024-12-23 09:30:00,49.87,50.22,49.63,49.73,79967.0,49.1631,49.5082,48.9265,49.0251,79967.0
2024-12-23 10:00:00,49.72,50.08,49.69,50.03,22290.0,49.0153,49.3702,48.9857,49.3209,22290.0
2024-12-23 10:30:00,50.1,50.13,49.88,49.96,32137.0,49.3899,49.4195,49.173,49.2519,32137.0
2024-12-23 11:00:00,49.91,50.18,49.85,50.17,36235.0,49.2026,49.4687,49.1434,49.4589,36235.0
2024-12-23 11:30:00,50.16,50.41,50.09,50.41,8576.0,49.449,49.6955,49.38,49.6955,8576.0
2024-12-23 12:00:00,50.42,50.49,50.28,50.36,12178.0,49.7053,49.7744,49.5673,49.6462,12178.0
2024-12-23 12:30:00,50.34,50.37,50.21,50.32,14369.0,49.6265,49.6561,49.4983,49.6068,14369.0
2024-12-23 13:00:00,50.3,50.38,50.19,50.23,14753.0,49.587,49.6659,49.4786,49.518,14753.0
2024-12-23 13:30:00,50.25,50.37,50.22,50.34,14021.0,49.5378,49.6561,49.5082,49.6265,14021.0
2024-12-23 14:00:00,50.34,50.38,50.18,50.26,25719.0,49.6265,49.6659,49.4687,49.5476,25719.0
2024-12-23 14:30:00,50.27,50.36,50.2,50.26,16163.0,49.5575,49.6462,49.4885,49.5476,16163.0
2024-12-23 15:00:00,50.24,50.31,50.16,50.22,18957.0,49.5279,49.5969,49.449,49.5082,18957.0
2024-12-23 15:30:00,50.22,50.24,50.09,50.15,108705.0,49.5082,49.5279,49.38,49.4392,108705.0
2024-12-24 09:30:00,50.49,50.71,50.26,50.61,14842.0,49.7744,49.9912,49.5476,49.8927,14842.0
2024-12-24 10:00:00,50.55,51.23,50.55,51.2,63220.0,49.8335,50.5039,49.8335,50.4743,63220.0
2024-12-24 10:30:00,51.23,51.23,51.01,51.05,35566.0,50.5039,50.5039,50.287,50.3264,35566.0
2024-12-24 11:00:00,51.08,51.08,50.85,51.05,45028.0,50.356,50.356,50.1292,50.3264,45028.0
2024-12-24 11:30:00,50.99,51.18,50.99,51.03,40164.0,50.2673,50.4546,50.2673,50.3067,40164.0
2024-12-24 12:00:00,51.0,51.15,50.97,51.13,19847.0,50.2771,50.425,50.2475,50.4053,19847.0
2024-12-24 12:30:00,51.13,51.24,51.01,51.2,103887.0,50.4053,50.5137,50.287,50.4743,103887.0
2024-12-26 09:30:00,51.04,51.49,50.9,51.49,46117.0,50.3166,50.7602,50.1785,50.7602,46117.0
2024-12-26 10:00:00,51.44,51.6,51.26,51.51,39978.0,50.7109,50.8686,50.5334,50.7799,39978.0
2024-12-26 10:30:00,51.51,51.66,51.4,51.59,82250.0,50.7799,50.9278,50.6715,50.8588,82250.0
2024-12-26 11:00:00,51.58,51.78,51.51,51.58,79171.0,50.8489,51.0461,50.7799,50.8489,79171.0
2024-12-26 11:30:00,51.58,51.83,51.54,51.79,36539.0,50.8489,51.0954,50.8095,51.0559,36539.0
2024-12-26 12:00:00,51.76,51.88,51.71,51.8,61644.0,51.0264,51.1447,50.9771,51.0658,61644.0
2024-12-26 12:30:00,51.8,51.95,51.78,51.9,80295.0,51.0658,51.2137,51.0461,51.1644,80295.0
2024-12-26 13:00:00,51.89,52.08,51.89,52.03,77060.0,51.1545,51.3418,51.1545,51.2925,77060.0
2024-12-26 13:30:00,52.02,52.05,51.73,51.91,56918.0,51.2827,51.3122,50.9968,51.1742,56918.0
2024-12-26 14:00:00,51.91,51.95,51.82,51.94,37672.0,51.1742,51.2137,51.0855,51.2038,37672.0
2024-12-26 14:30:00,51.93,51.95,51.84,51.89,43030.0,51.1939,51.2137,51.1052,51.1545,43030.0
2024-12-26 15:00:00,51.89,51.95,51.78,51.87,47910.0,51.1545,51.2137,51.0461,51.1348,47910.0
2024-12-26 15:30:00,51.87,52.03,51.85,51.98,128240.0,51.1348,51.2925,51.1151,51.2432,128240.0
2024-12-27 09:30:00,51.44,51.64,51.26,51.3,59244.0,50.7109,50.9081,50.5334,50.5729,59244.0
2024-12-27 10:00:00,51.34,51.38,50.86,50.94,46908.0,50.6123,50.6517,50.1391,50.218,46908.0
2024-12-27 10:30:00,50.9,51.2,50.77,51.1,29935.0,50.1785,50.4743,50.0504,50.3757,29935.0
2024-12-27 11:00:00,51.08,51.11,50.77,50.92,25180.0,50.356,50.3856,50.0504,50.1983,25180.0
2024-12-27 11:30:00,50.9,50.96,50.61,50.66,22800.0,50.1785,50.2377,49.8927,49.9419,22800.0
2024-12-27 12:00:00,50.66,50.69,50.41,50.56,61083.0,49.9419,49.9715,49.6955,49.8434,61083.0
2024-12-27 12:30:00,50.55,50.61,50.43,50.55,18219.0,49.8335,49.8927,49.7152,49.8335,18219.0
2024-12-27 13:00:00,50.55,50.72,50.55,50.66,25454.0,49.8335,50.0011,49.8335,49.9419,25454.0
2024-12-27 13:30:00,50.67,50.92,50.65,50.91,25769.0,49.9518,50.1983,49.9321,50.1884,25769.0
2024-12-27 14:00:00,50.89,50.98,50.83,50.86,21503.0,50.1687,50.2574,50.1095,50.1391,21503.0
2024-12-27 14:30:00,50.86,51.1,50.86,51.05,18825.0,50.1391,50.3757,50.1391,50.3264,18825.0
2024-12-27 15:00:00,51.05,51.06,50.75,50.83,28804.0,50.3264,50.3363,50.0307,50.1095,28804.0
2024-12-27 15:30:00,50.81,50.93,50.65,50.85,114159.0,50.0898,50.2081,49.9321,50.1292,114159.0
2024-12-30 09:30:00,50.07,50.38,49.34,49.54,33803.0,49.3603,49.6659,48.6407,48.8378,33803.0
2024-12-30 10:00:00,49.54,49.8,49.41,49.72,18754.0,48.8378,49.0941,48.7097,49.0153,18754.0
2024-12-30 10:30:00,49.74,50.22,49.72,50.21,33539.0,49.035,49.5082,49.0153,49.4983,33539.0
2024-12-30 11:00:00,50.18,50.4,50.09,50.35,27295.0,49.4687,49.6856,49.38,49.6363,27295.0
2024-12-30 11:30:00,50.34,50.68,50.34,50.59,38087.0,49.6265,49.9617,49.6265,49.8729,38087.0
2024-12-30 12:00:00,50.59,50.73,50.56,50.63,43182.0,49.8729,50.011,49.8434,49.9124,43182.0
2024-12-30 12:30:00,50.64,50.83,50.59,50.81,34410.0,49.9222,50.1095,49.8729,50.0898,34410.0
2024-12-30 13:00:00,50.81,50.91,50.65,50.74,20598.0,50.0898,50.1884,49.9321,50.0208,20598.0
2024-12-30 13:30:00,50.7,50.89,50.7,50.84,14813.0,49.9814,50.1687,49.9814,50.1194,14813.0
2024-12-30 14:00:00,50.82,50.84,50.66,50.72,36271.0,50.0997,50.1194,49.9419,50.0011,36271.0
2024-12-30 14:30:00,50.69,50.76,50.64,50.68,13238.0,49.9715,50.0405,49.9222,49.9617,13238.0
2024-12-30 15:00:00,50.66,50.77,50.59,50.59,21093.0,49.9419,50.0504,49.8729,49.8729,21093.0
2024-12-30 15:30:00,50.61,50.76,50.51,50.52,153640.0,49.8927,50.0405,49.7941,49.8039,153640.0
2024-12-31 09:30:00,50.8,51.14,50.42,50.75,25596.0,50.08,50.4151,49.7053,50.0307,25596.0
2024-12-31 10:00:00,50.75,51.13,50.69,51.02,19223.0,50.0307,50.4053,49.9715,50.2968,19223.0
2024-12-31 10:30:00,50.98,51.01,50.69,50.7,15630.0,50.2574,50.287,49.9715,49.9814,15630.0
2024-12-31 11:00:00,50.76,50.79,50.53,50.66,19195.0,50.0405,50.0701,49.8138,49.9419,19195.0
2024-12-31 11:30:00,50.61,50.76,50.52,50.58,20429.0,49.8927,50.0405,49.8039,49.8631,20429.0
2024-12-31 12:00:00,50.6,50.6,50.42,50.43,13720.0,49.8828,49.8828,49.7053,49.7152,13720.0
2024-12-31 12:30:00,50.41,50.85,50.35,50.85,50707.0,49.6955,50.1292,49.6363,50.1292,50707.0
2024-12-31 13:00:00,50.8,50.8,50.35,50.4,21577.0,50.08,50.08,49.6363,49.6856,21577.0
2024-12-31 13:30:00,50.37,50.6,50.34,50.44,14527.0,49.6561,49.8828,49.6265,49.7251,14527.0
2024-12-31 14:00:00,50.47,50.59,50.37,50.41,15028.0,49.7546,49.8729,49.6561,49.6955,15028.0
2024-12-31 14:30:00,50.39,50.5,50.29,50.48,15934.0,49.6758,49.7842,49.5772,49.7645,15934.0
2024-12-31 15:00:00,50.47,50.62,50.41,50.62,19319.0,49.7546,49.9025,49.6955,49.9025,19319.0
2024-12-31 15:30:00,50.58,50.61,50.36,50.51,80268.0,49.8631,49.8927,49.6462,49.7941,80268.0
2025-01-02 09:30:00,50.4,51.11,50.38,50.9,84938.0,49.6856,50.3856,49.6659,50.1785,84938.0
2025-01-02 10:00:00,50.97,51.07,50.42,50.56,59389.0,50.2475,50.3461,49.7053,49.8434,59389.0
2025-01-02 10:30:00,50.59,50.85,50.41,50.67,63928.0,49.8729,50.1292,49.6955,49.9518,63928.0
2025-01-02 11:00:00,50.71,51.06,50.42,50.93,121369.0,49.9912,50.3363,49.7053,50.2081,121369.0
2025-01-02 11:30:00,50.93,51.15,50.75,50.9,51959.0,50.2081,50.425,50.0307,50.1785,51959.0
2025-01-02 12:00:00,50.88,50.99,50.6,50.61,57269.0,50.1588,50.2673,49.8828,49.8927,57269.0
2025-01-02 12:30:00,50.61,50.63,50.37,50.54,100966.0,49.8927,49.9124,49.6561,49.8236,100966.0
2025-01-02 13:00:00,50.52,50.53,50.28,50.37,57959.0,49.8039,49.8138,49.5673,49.6561,57959.0
2025-01-02 13:30:00,50.32,50.41,50.15,50.34,133605.0,49.6068,49.6955,49.4392,49.6265,133605.0
2025-01-02 14:00:00,50.3,50.58,50.3,50.57,33208.0,49.587,49.8631,49.587,49.8532,33208.0
2025-01-02 14:30:00,50.53,50.63,50.38,50.41,31125.0,49.8138,49.9124,49.6659,49.6955,31125.0
2025-01-02 15:00:00,50.44,50.71,50.42,50.67,34897.0,49.7251,49.9912,49.7053,49.9518,34897.0
2025-01-02 15:30:00,50.66,50.78,50.58,50.72,179239.0,49.9419,50.0602,49.8631,50.0011,179239.0
2025-01-03 09:30:00,51.57,51.72,50.78,50.88,86892.0,50.839,50.9869,50.0602,50.1588,86892.0
2025-01-03 10:00:00,50.87,51.25,50.76,51.18,121595.0,50.149,50.5236,50.0405,50.4546,121595.0
2025-01-03 10:30:00,51.18,51.48,51.12,51.21,96173.0,50.4546,50.7503,50.3954,50.4841,96173.0
2025-01-03 11:00:00,51.22,51.31,51.02,51.13,73739.0,50.494,50.5827,50.2968,50.4053,73739.0
2025-01-03 11:30:00,51.12,51.36,51.05,51.15,93173.0,50.3954,50.632,50.3264,50.425,93173.0
2025-01-03 12:00:00,51.16,51.45,51.15,51.31,53612.0,50.4349,50.7207,50.425,50.5827,53612.0
2025-01-03 12:30:00,51.29,51.51,51.26,51.43,56368.0,50.563,50.7799,50.5334,50.701,56368.0
2025-01-03 13:00:00,51.43,51.67,51.39,51.65,81282.0,50.701,50.9376,50.6616,50.9179,81282.0
2025-01-03 13:30:00,51.65,51.73,51.55,51.66,101914.0,50.9179,50.9968,50.8193,50.9278,101914.0
2025-01-03 14:00:00,51.65,51.96,51.62,51.88,99437.0,50.9179,51.2235,50.8883,51.1447,99437.0
2025-01-03 14:30:00,51.88,52.08,51.87,51.93,68385.0,51.1447,51.3418,51.1348,51.1939,68385.0
2025-01-03 15:00:00,51.89,51.98,51.72,51.94,117213.0,51.1545,51.2432,50.9869,51.2038,117213.0
2025-01-03 15:30:00,51.93,51.98,51.78,51.82,279515.0,51.1939,51.2432,51.0461,51.0855,279515.0
2025-01-06 09:30:00,52.58,53.16,52.14,53.03,111007.0,51.8347,52.4065,51.401,52.2784,111007.0
2025-01-06 10:00:00,53.08,53.27,52.86,53.16,193210.0,52.3276,52.5149,52.1108,52.4065,193210.0
2025-01-06 10:30:00,53.16,53.16,52.79,52.99,81484.0,52.4065,52.4065,52.0418,52.2389,81484.0
2025-01-06 11:00:00,53.0,53.25,52.77,53.25,66941.0,52.2488,52.4952,52.022,52.4952,66941.0
2025-01-06 11:30:00,53.23,53.51,53.23,53.5,162371.0,52.4755,52.7515,52.4755,52.7417,162371.0
2025-01-06 12:00:00,53.49,53.5,53.21,53.25,85227.0,52.7318,52.7417,52.4558,52.4952,85227.0
2025-01-06 12:30:00,53.25,53.25,52.96,53.05,46453.0,52.4952,52.4952,52.2093,52.2981,46453.0
2025-01-06 13:00:00,53.08,53.08,52.87,52.96,44433.0,52.3276,52.3276,52.1206,52.2093,44433.0
2025-01-06 13:30:00,52.95,52.95,52.73,52.76,43152.0,52.1995,52.1995,51.9826,52.0122,43152.0
2025-01-06 14:00:00,52.75,52.98,52.56,52.86,71769.0,52.0023,52.2291,51.815,52.1108,71769.0
2025-01-06 14:30:00,52.85,52.88,52.69,52.73,77199.0,52.1009,52.1305,51.9432,51.9826,77199.0
2025-01-06 15:00:00,52.72,52.83,52.62,52.82,99314.0,51.9727,52.0812,51.8742,52.0713,99314.0
2025-01-06 15:30:00,52.82,52.95,52.63,52.68,425604.0,52.0713,52.1995,51.884,51.9333,425604.0
2025-01-07 09:30:00,53.08,53.33,51.48,51.62,87715.0,52.3276,52.5741,50.7503,50.8883,87715.0
2025-01-07 10:00:00,51.57,51.74,50.81,51.73,100130.0,50.839,51.0066,50.0898,50.9968,100130.0
2025-01-07 10:30:00,51.75,52.29,51.42,52.25,177337.0,51.0165,51.5488,50.6912,51.5094,177337.0
2025-01-07 11:00:00,52.28,52.4,52.0,52.29,30494.0,51.539,51.6573,51.2629,51.5488,30494.0
2025-01-07 11:30:00,52.31,52.46,52.09,52.12,61334.0,51.5686,51.7164,51.3517,51.3812,61334.0
2025-01-07 12:00:00,52.17,52.2,52.01,52.1,70710.0,51.4305,51.4601,51.2728,51.3615,70710.0
2025-01-07 12:30:00,52.09,52.29,51.83,52.04,39317.0,51.3517,51.5488,51.0954,51.3024,39317.0
2025-01-07 13:00:00,52.02,52.16,51.99,52.11,21948.0,51.2827,51.4207,51.2531,51.3714,21948.0
2025-01-07 13:30:00,52.12,52.18,51.93,51.97,43258.0,51.3812,51.4404,51.1939,51.2334,43258.0
2025-01-07 14:00:00,51.97,52.03,51.88,51.97,26791.0,51.2334,51.2925,51.1447,51.2334,26791.0
2025-01-07 14:30:00,51.97,52.02,51.84,51.9,64412.0,51.2334,51.2827,51.1052,51.1644,64412.0
2025-01-07 15:00:00,51.9,51.93,51.51,51.55,79892.0,51.1644,51.1939,50.7799,50.8193,79892.0
2025-01-07 15:30:00,51.55,51.66,51.39,51.55,252303.0,50.8193,50.9278,50.6616,50.8193,252303.0
2025-01-08 09:30:00,51.23,52.14,51.15,52.06,59029.0,50.5039,51.401,50.425,51.3221,59029.0
2025-01-08 10:00:00,52.06,52.53,51.83,51.91,128139.0,51.3221,51.7854,51.0954,51.1742,128139.0
2025-01-08 10:30:00,51.89,52.32,51.83,52.27,53938.0,51.1545,51.5784,51.0954,51.5291,53938.0
2025-01-08 11:00:00,52.27,52.27,51.94,52.12,42951.0,51.5291,51.5291,51.2038,51.3812,42951.0
2025-01-08 11:30:00,52.15,52.64,52.15,52.54,113361.0,51.4108,51.8939,51.4108,51.7953,113361.0
2025-01-08 12:00:00,52.55,52.55,51.76,51.76,52093.0,51.8052,51.8052,51.0264,51.0264,52093.0
2025-01-08 12:30:00,51.76,51.92,51.61,51.73,43536.0,51.0264,51.1841,50.8785,50.9968,43536.0
2025-01-08 13:00:00,51.73,52.25,51.69,52.2,29187.0,50.9968,51.5094,50.9573,51.4601,29187.0
2025-01-08 13:30:00,52.19,52.24,51.98,52.11,51799.0,51.4503,51.4995,51.2432,51.3714,51799.0
2025-01-08 14:00:00,52.1,52.47,52.0,52.4,92027.0,51.3615,51.7263,51.2629,51.6573,92027.0
2025-01-08 14:30:00,52.36,52.36,52.1,52.24,60389.0,51.6178,51.6178,51.3615,51.4995,60389.0
2025-01-08 15:00:00,52.26,52.4,52.11,52.37,117146.0,51.5193,51.6573,51.3714,51.6277,117146.0
2025-01-08 15:30:00,52.34,52.38,52.2,52.34,148965.0,51.5981,51.6376,51.4601,51.5981,148965.0
2025-01-10 09:30:00,51.46,51.84,50.63,50.86,119817.0,50.7306,51.1052,49.9124,50.1391,119817.0
2025-01-10 10:00:00,50.87,50.87,50.18,50.72,89372.0,50.149,50.149,49.4687,50.0011,89372.0
2025-01-10 10:30:00,50.69,50.87,50.54,50.59,167658.0,49.9715,50.149,49.8236,49.8729,167658.0
2025-01-10 11:00:00,50.59,50.59,50.11,50.22,77169.0,49.8729,49.8729,49.3997,49.5082,77169.0
2025-01-10 11:30:00,50.18,50.31,49.91,49.96,32695.0,49.4687,49.5969,49.2026,49.2519,32695.0
2025-01-10 12:00:00,49.97,50.01,49.77,49.89,46346.0,49.2617,49.3012,49.0646,49.1829,46346.0
2025-01-10 12:30:00,49.9,50.3,49.88,50.27,71483.0,49.1927,49.587,49.173,49.5575,71483.0
2025-01-10 13:00:00,50.27,50.43,50.1,50.4,85814.0,49.5575,49.7152,49.3899,49.6856,85814.0
2025-01-10 13:30:00,50.37,50.46,50.29,50.42,34402.0,49.6561,49.7448,49.5772,49.7053,34402.0
2025-01-10 14:00:00,50.43,50.43,50.02,50.34,124079.0,49.7152,49.7152,49.311,49.6265,124079.0
2025-01-10 14:30:00,50.32,50.73,50.31,50.73,179259.0,49.6068,50.011,49.5969,50.011,179259.0
2025-01-10 15:00:00,50.69,50.83,50.49,50.59,91816.0,49.9715,50.1095,49.7744,49.8729,91816.0
2025-01-10 15:30:00,50.59,50.78,50.29,50.31,253625.0,49.8729,50.0602,49.5772,49.5969,253625.0
2025-01-13 09:30:00,49.6,50.66,49.25,50.51,67862.0,48.897,49.9419,48.5519,49.7941,67862.0
2025-01-13 10:00:00,50.45,50.68,50.07,50.16,64156.0,49.7349,49.9617,49.3603,49.449,64156.0
2025-01-13 10:30:00,50.18,50.54,50.12,50.37,42024.0,49.4687,49.8236,49.4096,49.6561,42024.0
2025-01-13 11:00:00,50.37,50.4,50.12,50.33,77563.0,49.6561,49.6856,49.4096,49.6166,77563.0
2025-01-13 11:30:00,50.3,50.38,49.85,49.94,117682.0,49.587,49.6659,49.1434,49.2321,117682.0
2025-01-13 12:00:00,49.94,50.43,49.9,50.33,82618.0,49.2321,49.7152,49.1927,49.6166,82618.0
2025-01-13 12:30:00,50.33,50.41,50.12,50.38,73221.0,49.6166,49.6955,49.4096,49.6659,73221.0
2025-01-13 13:00:00,50.39,50.42,50.22,50.3,70069.0,49.6758,49.7053,49.5082,49.587,70069.0
2025-01-13 13:30:00,50.31,50.43,50.22,50.35,63390.0,49.5969,49.7152,49.5082,49.6363,63390.0
2025-01-13 14:00:00,50.34,50.38,50.13,50.23,44732.0,49.6265,49.6659,49.4195,49.518,44732.0
2025-01-13 14:30:00,50.23,50.34,50.13,50.21,41252.0,49.518,49.6265,49.4195,49.4983,41252.0
2025-01-13 15:00:00,50.21,50.34,50.15,50.29,59419.0,49.4983,49.6265,49.4392,49.5772,59419.0
2025-01-13 15:30:00,50.29,50.64,50.13,50.55,210903.0,49.5772,49.9222,49.4195,49.8335,210903.0
2025-01-14 09:30:00,51.08,51.63,50.82,51.14,92720.0,50.356,50.8982,50.0997,50.4151,92720.0
2025-01-14 10:00:00,51.26,51.7,51.14,51.62,49075.0,50.5334,50.9672,50.4151,50.8883,49075.0
2025-01-14 10:30:00,51.65,51.76,51.47,51.51,70439.0,50.9179,51.0264,50.7405,50.7799,70439.0
2025-01-14 11:00:00,51.48,51.48,51.23,51.32,55701.0,50.7503,50.7503,50.5039,50.5926,55701.0
2025-01-14 11:30:00,51.28,51.36,51.09,51.24,64904.0,50.5532,50.632,50.3658,50.5137,64904.0
2025-01-14 12:00:00,51.22,51.41,51.17,51.39,27148.0,50.494,50.6813,50.4447,50.6616,27148.0
2025-01-14 12:30:00,51.37,51.7,51.23,51.63,30951.0,50.6419,50.9672,50.5039,50.8982,30951.0
2025-01-14 13:00:00,51.66,52.03,51.65,51.98,81854.0,50.9278,51.2925,50.9179,51.2432,81854.0
2025-01-14 13:30:00,52.0,52.22,51.95,52.19,75082.0,51.2629,51.4798,51.2137,51.4503,75082.0
2025-01-14 14:00:00,52.2,52.2,52.0,52.11,70384.0,51.4601,51.4601,51.2629,51.3714,70384.0
2025-01-14 14:30:00,52.09,52.09,51.63,51.73,47617.0,51.3517,51.3517,50.8982,50.9968,47617.0
2025-01-14 15:00:00,51.71,51.73,51.51,51.65,43519.0,50.9771,50.9968,50.7799,50.9179,43519.0
2025-01-14 15:30:00,51.67,51.83,51.53,51.78,233288.0,50.9376,51.0954,50.7996,51.0461,233288.0
2025-01-15 09:30:00,53.7,54.45,53.53,54.41,193804.0,52.9389,53.6782,52.7713,53.6388,193804.0
2025-01-15 10:00:00,54.41,54.47,53.9,53.97,176207.0,53.6388,53.6979,53.136,53.205,176207.0
2025-01-15 10:30:00,53.96,54.15,53.64,53.75,69441.0,53.1952,53.3825,52.8797,52.9881,69441.0
2025-01-15 11:00:00,53.79,53.91,53.6,53.72,31472.0,53.0276,53.1459,52.8403,52.9586,31472.0
2025-01-15 11:30:00,53.69,53.82,53.5,53.78,94456.0,52.929,53.0572,52.7417,53.0177,94456.0
2025-01-15 12:00:00,53.78,53.87,53.57,53.75,62440.0,53.0177,53.1064,52.8107,52.9881,62440.0
2025-01-15 12:30:00,53.73,53.77,53.55,53.56,29371.0,52.9684,53.0079,52.791,52.8008,29371.0
2025-01-15 13:00:00,53.58,53.81,53.56,53.77,34321.0,52.8206,53.0473,52.8008,53.0079,34321.0
2025-01-15 13:30:00,53.76,53.86,53.65,53.85,51262.0,52.998,53.0966,52.8896,53.0867,51262.0
2025-01-15 14:00:00,53.81,53.84,53.64,53.7,63631.0,53.0473,53.0769,52.8797,52.9389,63631.0
2025-01-15 14:30:00,53.71,53.94,53.71,53.94,41350.0,52.9487,53.1755,52.9487,53.1755,41350.0
2025-01-15 15:00:00,53.94,54.18,53.9,54.16,69071.0,53.1755,53.4121,53.136,53.3923,69071.0
2025-01-15 15:30:00,54.14,54.14,53.88,53.88,212041.0,53.3726,53.3726,53.1163,53.1163,212041.0
2025-01-16 09:30:00,54.0,54.46,53.9,54.08,54862.0,53.2346,53.6881,53.136,53.3135,54862.0
2025-01-16 10:00:00,54.05,54.28,53.88,54.27,52417.0,53.2839,53.5106,53.1163,53.5008,52417.0
2025-01-16 10:30:00,54.27,54.36,53.98,54.34,105245.0,53.5008,53.5895,53.2149,53.5698,105245.0
2025-01-16 11:00:00,54.32,54.43,54.11,54.34,93462.0,53.5501,53.6585,53.343,53.5698,93462.0
2025-01-16 11:30:00,54.33,54.6,54.24,54.55,168724.0,53.5599,53.8261,53.4712,53.7768,168724.0
2025-01-16 12:00:00,54.55,54.78,54.52,54.76,100658.0,53.7768,54.0035,53.7472,53.9838,100658.0
2025-01-16 12:30:00,54.74,54.75,54.4,54.49,74231.0,53.9641,53.974,53.6289,53.7177,74231.0
2025-01-16 13:00:00,54.48,54.52,54.35,54.35,51667.0,53.7078,53.7472,53.5796,53.5796,51667.0
2025-01-16 13:30:00,54.34,54.38,54.17,54.35,92633.0,53.5698,53.6092,53.4022,53.5796,92633.0
2025-01-16 14:00:00,54.34,54.59,54.3,54.55,65219.0,53.5698,53.8162,53.5303,53.7768,65219.0
2025-01-16 14:30:00,54.53,54.53,54.29,54.37,107198.0,53.7571,53.7571,53.5205,53.5994,107198.0
2025-01-16 15:00:00,54.36,54.47,54.28,54.29,81238.0,53.5895,53.6979,53.5106,53.5205,81238.0
2025-01-16 15:30:00,54.28,54.45,54.27,54.27,274665.0,53.5106,53.6782,53.5008,53.5008,274665.0
2025-01-17 09:30:00,55.0,55.2,54.61,54.94,40080.0,54.2204,54.4176,53.836,54.1613,40080.0
2025-01-17 10:00:00,55.08,55.21,54.73,55.02,61567.0,54.2993,54.4275,53.9543,54.2401,61567.0
2025-01-17 10:30:00,55.08,55.29,54.89,54.99,159499.0,54.2993,54.5063,54.112,54.2106,159499.0
2025-01-17 11:00:00,54.99,55.15,54.95,55.0,79556.0,54.2106,54.3683,54.1711,54.2204,79556.0
2025-01-17 11:30:00,55.01,55.32,55.0,55.18,86230.0,54.2303,54.5359,54.2204,54.3979,86230.0
2025-01-17 12:00:00,55.15,55.33,55.09,55.27,71066.0,54.3683,54.5458,54.3092,54.4866,71066.0
2025-01-17 12:30:00,55.27,55.35,55.21,55.21,23207.0,54.4866,54.5655,54.4275,54.4275,23207.0
2025-01-17 13:00:00,55.26,55.33,55.13,55.17,31020.0,54.4767,54.5458,54.3486,54.388,31020.0
2025-01-17 13:30:00,55.17,55.4,55.14,55.4,32215.0,54.388,54.6148,54.3584,54.6148,32215.0
2025-01-17 14:00:00,55.41,55.66,55.35,55.56,37394.0,54.6246,54.8711,54.5655,54.7725,37394.0
2025-01-17 14:30:00,55.52,55.57,55.35,55.35,37566.0,54.7331,54.7823,54.5655,54.5655,37566.0
2025-01-17 15:00:00,55.36,55.39,55.29,55.35,33796.0,54.5753,54.6049,54.5063,54.5655,33796.0
2025-01-17 15:30:00,55.35,55.46,55.22,55.23,166148.0,54.5655,54.6739,54.4373,54.4472,166148.0
2025-01-21 09:30:00,55.9,56.26,55.73,56.25,52118.0,55.1077,55.4626,54.9401,55.4527,52118.0
2025-01-21 10:00:00,56.21,56.21,55.82,55.96,46223.0,55.4133,55.4133,55.0288,55.1668,46223.0
2025-01-21 10:30:00,56.0,56.14,55.88,56.1,41836.0,55.2063,55.3443,55.088,55.3048,41836.0
2025-01-21 11:00:00,56.1,56.27,56.02,56.08,35572.0,55.3048,55.4724,55.226,55.2851,35572.0
2025-01-21 11:30:00,56.09,56.13,55.89,56.01,44628.0,55.295,55.3344,55.0978,55.2161,44628.0
2025-01-21 12:00:00,56.0,56.37,55.91,56.37,39787.0,55.2063,55.571,55.1175,55.571,39787.0
2025-01-21 12:30:00,56.37,56.53,56.32,56.51,65988.0,55.571,55.7287,55.5217,55.709,65988.0
2025-01-21 13:00:00,56.52,56.66,56.46,56.62,131439.0,55.7189,55.8569,55.6597,55.8175,131439.0
2025-01-21 13:30:00,56.63,56.76,56.57,56.69,49471.0,55.8273,55.9555,55.7682,55.8865,49471.0
2025-01-21 14:00:00,56.68,56.74,56.56,56.67,43528.0,55.8766,55.9358,55.7583,55.8668,43528.0
2025-01-21 14:30:00,56.64,56.66,56.48,56.61,191093.0,55.8372,55.8569,55.6794,55.8076,191093.0
2025-01-21 15:00:00,56.61,56.61,56.4,56.46,78188.0,55.8076,55.8076,55.6006,55.6597,78188.0
2025-01-21 15:30:00,56.46,56.71,56.31,56.4,275165.0,55.6597,55.9062,55.5119,55.6006,275165.0
2025-01-22 09:30:00,56.64,56.84,56.15,56.64,73721.0,55.8372,56.0343,55.3541,55.8372,73721.0
2025-01-22 10:00:00,56.51,56.58,56.27,56.41,65278.0,55.709,55.778,55.4724,55.6104,65278.0
2025-01-22 10:30:00,56.44,56.56,56.34,56.47,35308.0,55.64,55.7583,55.5414,55.6696,35308.0
2025-01-22 11:00:00,56.47,56.59,56.19,56.33,34977.0,55.6696,55.7879,55.3936,55.5316,34977.0
2025-01-22 11:30:00,56.33,56.4,56.18,56.19,55812.0,55.5316,55.6006,55.3837,55.3936,55812.0
2025-01-22 12:00:00,56.19,56.41,56.15,56.16,64998.0,55.3936,55.6104,55.3541,55.364,64998.0
2025-01-22 12:30:00,56.15,56.29,56.05,56.22,127206.0,55.3541,55.4921,55.2555,55.4231,127206.0
2025-01-22 13:00:00,56.22,56.47,56.13,56.47,224886.0,55.4231,55.6696,55.3344,55.6696,224886.0
2025-01-22 13:30:00,56.46,56.57,56.36,56.36,16622.0,55.6597,55.7682,55.5612,55.5612,16622.0
2025-01-22 14:00:00,56.34,56.48,56.25,56.4,26071.0,55.5414,55.6794,55.4527,55.6006,26071.0
2025-01-22 14:30:00,56.42,56.63,56.42,56.58,42355.0,55.6203,55.8273,55.6203,55.778,42355.0
2025-01-22 15:00:00,56.58,56.7,56.47,56.53,112114.0,55.778,55.8963,55.6696,55.7287,112114.0
2025-01-22 15:30:00,56.53,56.74,56.43,56.63,202291.0,55.7287,55.9358,55.6302,55.8273,202291.0
2025-01-23 09:30:00,56.31,56.63,56.11,56.45,65180.0,55.5119,55.8273,55.3147,55.6499,65180.0
2025-01-23 10:00:00,56.46,56.94,56.41,56.94,153831.0,55.6597,56.1329,55.6104,56.1329,153831.0
2025-01-23 10:30:00,56.94,57.0,56.69,56.85,82222.0,56.1329,56.1921,55.8865,56.0442,82222.0
2025-01-23 11:00:00,56.85,56.97,56.72,56.83,48962.0,56.0442,56.1625,55.916,56.0245,48962.0
2025-01-23 11:30:00,56.87,57.06,56.73,56.77,38092.0,56.0639,56.2512,55.9259,55.9653,38092.0
2025-01-23 12:00:00,56.74,57.07,56.56,57.05,140989.0,55.9358,56.2611,55.7583,56.2414,140989.0
2025-01-23 12:30:00,57.08,57.22,57.03,57.21,54774.0,56.2709,56.409,56.2217,56.3991,54774.0
2025-01-23 13:00:00,57.22,57.34,57.07,57.07,63480.0,56.409,56.5273,56.2611,56.2611,63480.0
2025-01-23 13:30:00,57.08,57.1,56.73,56.84,104654.0,56.2709,56.2907,55.9259,56.0343,104654.0
2025-01-23 14:00:00,56.84,56.87,56.71,56.76,92328.0,56.0343,56.0639,55.9062,55.9555,92328.0
2025-01-23 14:30:00,56.76,57.0,56.73,56.97,125180.0,55.9555,56.1921,55.9259,56.1625,125180.0
2025-01-23 15:00:00,56.94,57.03,56.77,56.83,85660.0,56.1329,56.2217,55.9653,56.0245,85660.0
2025-01-23 15:30:00,56.82,56.97,56.62,56.94,267613.0,56.0146,56.1625,55.8175,56.1329,267613.0
2025-01-24 09:30:00,56.79,56.89,56.59,56.74,54342.0,55.9851,56.0836,55.7879,55.9358,54342.0
2025-01-24 10:00:00,56.75,57.06,56.64,56.93,50733.0,55.9456,56.2512,55.8372,56.1231,50733.0
2025-01-24 10:30:00,56.89,57.06,56.76,56.9,27672.0,56.0836,56.2512,55.9555,56.0935,27672.0
2025-01-24 11:00:00,56.91,57.09,56.89,56.94,39541.0,56.1034,56.2808,56.0836,56.1329,39541.0
2025-01-24 11:30:00,56.94,57.05,56.91,56.98,31653.0,56.1329,56.2414,56.1034,56.1724,31653.0
2025-01-24 12:00:00,56.98,57.23,56.93,57.09,22860.0,56.1724,56.4188,56.1231,56.2808,22860.0
2025-01-24 12:30:00,57.1,57.2,56.9,56.91,21488.0,56.2907,56.3892,56.0935,56.1034,21488.0
2025-01-24 13:00:00,56.91,56.93,56.79,56.82,23288.0,56.1034,56.1231,55.9851,56.0146,23288.0
2025-01-24 13:30:00,56.81,56.9,56.65,56.72,48649.0,56.0048,56.0935,55.847,55.916,48649.0
2025-01-24 14:00:00,56.7,56.8,56.6,56.73,34806.0,55.8963,55.9949,55.7977,55.9259,34806.0
2025-01-24 14:30:00,56.74,56.79,56.67,56.68,32685.0,55.9358,55.9851,55.8668,55.8766,32685.0
2025-01-24 15:00:00,56.68,56.79,56.67,56.7,33443.0,55.8766,55.9851,55.8668,55.8963,33443.0
2025-01-24 15:30:00,56.7,56.89,56.55,56.81,194282.0,55.8963,56.0836,55.7485,56.0048,194282.0
2025-01-27 09:30:00,55.63,55.78,54.86,55.77,70533.0,54.8415,54.9894,54.0824,54.9795,70533.0
2025-01-27 10:00:00,55.72,55.83,55.1,55.55,53888.0,54.9302,55.0387,54.319,54.7626,53888.0
2025-01-27 10:30:00,55.52,55.54,55.3,55.47,56243.0,54.7331,54.7528,54.5162,54.6838,56243.0
2025-01-27 11:00:00,55.44,55.62,55.27,55.39,47599.0,54.6542,54.8316,54.4866,54.6049,47599.0
2025-01-27 11:30:00,55.38,55.61,55.19,55.36,65826.0,54.595,54.8218,54.4077,54.5753,65826.0
2025-01-27 12:00:00,55.36,55.72,55.31,55.58,35800.0,54.5753,54.9302,54.526,54.7922,35800.0
2025-01-27 12:30:00,55.58,55.69,55.12,55.2,50991.0,54.7922,54.9006,54.3387,54.4176,50991.0
2025-01-27 13:00:00,55.19,55.2,54.91,54.94,54598.0,54.4077,54.4176,54.1317,54.1613,54598.0
2025-01-27 13:30:00,54.93,55.05,54.8,54.87,118742.0,54.1514,54.2697,54.0233,54.0923,118742.0
2025-01-27 14:00:00,54.87,55.38,54.87,55.37,47037.0,54.0923,54.595,54.0923,54.5852,47037.0
2025-01-27 14:30:00,55.39,55.43,55.08,55.11,40839.0,54.6049,54.6443,54.2993,54.3289,40839.0
2025-01-27 15:00:00,55.11,55.55,55.08,55.52,67426.0,54.3289,54.7626,54.2993,54.7331,67426.0
2025-01-27 15:30:00,55.53,55.84,55.49,55.76,186272.0,54.7429,55.0485,54.7035,54.9697,186272.0
2025-01-28 09:30:00,55.71,56.05,55.55,55.94,45741.0,54.9204,55.2555,54.7626,55.1471,45741.0
2025-01-28 10:00:00,55.94,56.54,55.94,56.42,66111.0,55.1471,55.7386,55.1471,55.6203,66111.0
2025-01-28 10:30:00,56.4,56.6,56.33,56.6,91166.0,55.6006,55.7977,55.5316,55.7977,91166.0
2025-01-28 11:00:00,56.64,56.71,56.33,56.4,42648.0,55.8372,55.9062,55.5316,55.6006,42648.0
2025-01-28 11:30:00,56.4,56.4,56.02,56.33,169022.0,55.6006,55.6006,55.226,55.5316,169022.0
2025-01-28 12:00:00,56.33,56.46,56.19,56.22,60778.0,55.5316,55.6597,55.3936,55.4231,60778.0
2025-01-28 12:30:00,56.24,56.25,56.09,56.22,24464.0,55.4429,55.4527,55.295,55.4231,24464.0
2025-01-28 13:00:00,56.24,56.4,56.18,56.32,80818.0,55.4429,55.6006,55.3837,55.5217,80818.0
2025-01-28 13:30:00,56.32,56.37,56.28,56.32,38299.0,55.5217,55.571,55.4823,55.5217,38299.0
2025-01-28 14:00:00,56.33,56.53,56.24,56.51,74164.0,55.5316,55.7287,55.4429,55.709,74164.0
2025-01-28 14:30:00,56.52,56.75,56.51,56.73,39249.0,55.7189,55.9456,55.709,55.9259,39249.0
2025-01-28 15:00:00,56.73,56.97,56.68,56.85,64066.0,55.9259,56.1625,55.8766,56.0442,64066.0
2025-01-28 15:30:00,56.83,57.04,56.82,56.96,150245.0,56.0245,56.2315,56.0146,56.1526,150245.0
2025-01-29 09:30:00,56.86,57.4,56.86,57.03,92182.0,56.0541,56.5864,56.0541,56.2217,92182.0
2025-01-29 10:00:00,57.05,57.5,56.94,57.05,39516.0,56.2414,56.685,56.1329,56.2414,39516.0
2025-01-29 10:30:00,57.05,57.13,56.83,56.83,63730.0,56.2414,56.3202,56.0245,56.0245,63730.0
2025-01-29 11:00:00,56.87,56.91,56.71,56.72,22296.0,56.0639,56.1034,55.9062,55.916,22296.0
2025-01-29 11:30:00,56.72,56.99,56.68,56.68,42138.0,55.916,56.1822,55.8766,55.8766,42138.0
2025-01-29 12:00:00,56.68,56.92,56.68,56.89,29659.0,55.8766,56.1132,55.8766,56.0836,29659.0
2025-01-29 12:30:00,56.9,56.99,56.87,56.9,24022.0,56.0935,56.1822,56.0639,56.0935,24022.0
2025-01-29 13:00:00,56.92,56.96,56.74,56.95,45635.0,56.1132,56.1526,55.9358,56.1428,45635.0
2025-01-29 13:30:00,56.95,56.98,56.86,56.92,42071.0,56.1428,56.1724,56.0541,56.1132,42071.0
2025-01-29 14:00:00,56.91,56.91,56.14,56.26,55716.0,56.1034,56.1034,55.3443,55.4626,55716.0
2025-01-29 14:30:00,56.23,56.84,56.23,56.56,64588.0,55.433,56.0343,55.433,55.7583,64588.0
2025-01-29 15:00:00,56.54,56.61,56.18,56.61,30111.0,55.7386,55.8076,55.3837,55.8076,30111.0
2025-01-29 15:30:00,56.57,56.67,56.29,56.35,177389.0,55.7682,55.8668,55.4921,55.5513,177389.0
2025-01-30 09:30:00,57.02,57.24,56.57,56.93,46557.0,56.2118,56.4287,55.7682,56.1231,46557.0
2025-01-30 10:00:00,56.98,57.03,56.62,56.62,43958.0,56.1724,56.2217,55.8175,55.8175,43958.0
2025-01-30 10:30:00,56.61,57.0,56.55,56.63,40435.0,55.8076,56.1921,55.7485,55.8273,40435.0
2025-01-30 11:00:00,56.66,56.89,56.63,56.86,29265.0,55.8569,56.0836,55.8273,56.0541,29265.0
2025-01-30 11:30:00,56.86,56.94,56.64,56.78,59084.0,56.0541,56.1329,55.8372,55.9752,59084.0
2025-01-30 12:00:00,56.75,56.89,56.43,56.46,53743.0,55.9456,56.0836,55.6302,55.6597,53743.0
2025-01-30 12:30:00,56.46,56.54,56.43,56.51,36465.0,55.6597,55.7386,55.6302,55.709,36465.0
2025-01-30 13:00:00,56.51,56.75,56.51,56.7,50323.0,55.709,55.9456,55.709,55.8963,50323.0
2025-01-30 13:30:00,56.7,56.89,56.63,56.75,114214.0,55.8963,56.0836,55.8273,55.9456,114214.0
2025-01-30 14:00:00,56.76,56.82,56.65,56.75,62048.0,55.9555,56.0146,55.847,55.9456,62048.0
2025-01-30 14:30:00,56.75,56.82,56.69,56.73,70973.0,55.9456,56.0146,55.8865,55.9259,70973.0
2025-01-30 15:00:00,56.73,56.78,56.59,56.66,48021.0,55.9259,55.9752,55.7879,55.8569,48021.0
2025-01-30 15:30:00,56.64,56.7,55.91,56.33,238525.0,55.8372,55.8963,55.1175,55.5316,238525.0
2025-01-31 09:30:00,56.6,56.6,56.13,56.32,29835.0,55.7977,55.7977,55.3344,55.5217,29835.0
2025-01-31 10:00:00,56.3,56.63,56.22,56.57,15736.0,55.502,55.8273,55.4231,55.7682,15736.0
2025-01-31 10:30:00,56.64,56.7,56.52,56.59,17608.0,55.8372,55.8963,55.7189,55.7879,17608.0
2025-01-31 11:00:00,56.64,56.85,56.61,56.78,14622.0,55.8372,56.0442,55.8076,55.9752,14622.0
2025-01-31 11:30:00,56.82,57.04,56.81,57.01,25104.0,56.0146,56.2315,56.0048,56.2019,25104.0
2025-01-31 12:00:00,56.98,57.32,56.95,57.32,71958.0,56.1724,56.5075,56.1428,56.5075,71958.0
2025-01-31 12:30:00,57.33,57.38,56.94,56.96,65189.0,56.5174,56.5667,56.1329,56.1526,65189.0
2025-01-31 13:00:00,56.97,57.06,56.64,56.66,30939.0,56.1625,56.2512,55.8372,55.8569,30939.0
2025-01-31 13:30:00,56.65,56.74,56.31,56.61,38933.0,55.847,55.9358,55.5119,55.8076,38933.0
2025-01-31 14:00:00,56.56,56.66,56.32,56.65,29273.0,55.7583,55.8569,55.5217,55.847,29273.0
2025-01-31 14:30:00,56.69,56.74,56.36,56.64,59763.0,55.8865,55.9358,55.5612,55.8372,59763.0
2025-01-31 15:00:00,56.6,56.6,56.24,56.32,23736.0,55.7977,55.7977,55.4429,55.5217,23736.0
2025-01-31 15:30:00,56.35,56.55,56.08,56.17,272301.0,55.5513,55.7485,55.2851,55.3738,272301.0
2025-02-03 09:30:00,54.03,54.4,53.48,53.76,122024.0,53.2642,53.6289,52.722,52.998,122024.0
2025-02-03 10:00:00,53.81,54.45,53.36,54.36,82437.0,53.0473,53.6782,52.6037,53.5895,82437.0
2025-02-03 10:30:00,54.38,54.71,54.22,54.55,59781.0,53.6092,53.9345,53.4515,53.7768,59781.0
2025-02-03 11:00:00,54.55,54.9,54.31,54.74,84981.0,53.7768,54.1218,53.5402,53.9641,84981.0
2025-02-03 11:30:00,54.76,54.88,54.45,54.51,62484.0,53.9838,54.1021,53.6782,53.7374,62484.0
2025-02-03 12:00:00,54.54,54.62,54.39,54.48,50100.0,53.7669,53.8458,53.6191,53.7078,50100.0
2025-02-03 12:30:00,54.44,54.62,54.38,54.57,44958.0,53.6684,53.8458,53.6092,53.7965,44958.0
2025-02-03 13:00:00,54.57,54.69,54.43,54.55,63721.0,53.7965,53.9148,53.6585,53.7768,63721.0
2025-02-03 13:30:00,54.56,54.69,54.42,54.43,64738.0,53.7867,53.9148,53.6486,53.6585,64738.0
2025-02-03 14:00:00,54.4,54.53,54.24,54.43,62639.0,53.6289,53.7571,53.4712,53.6585,62639.0
2025-02-03 14:30:00,54.42,54.54,54.35,54.47,38393.0,53.6486,53.7669,53.5796,53.6979,38393.0
2025-02-03 15:00:00,54.48,54.69,54.28,54.28,38062.0,53.7078,53.9148,53.5106,53.5106,38062.0
2025-02-03 15:30:00,54.28,54.39,54.09,54.21,114091.0,53.5106,53.6191,53.3233,53.4416,114091.0
2025-02-04 09:30:00,54.23,54.23,52.09,52.35,180496.0,53.4613,53.4613,51.3517,51.608,180496.0
2025-02-04 10:00:00,52.42,53.03,52.18,52.76,101065.0,51.677,52.2784,51.4404,52.0122,101065.0
2025-02-04 10:30:00,52.78,52.93,52.22,52.28,98939.0,52.0319,52.1798,51.4798,51.539,98939.0
2025-02-04 11:00:00,52.34,52.76,52.31,52.55,63722.0,51.5981,52.0122,51.5686,51.8052,63722.0
2025-02-04 11:30:00,52.57,52.58,52.05,52.25,45157.0,51.8249,51.8347,51.3122,51.5094,45157.0
2025-02-04 12:00:00,52.2,52.25,51.65,51.66,61909.0,51.4601,51.5094,50.9179,50.9278,61909.0
2025-02-04 12:30:00,51.66,51.98,51.62,51.86,49388.0,50.9278,51.2432,50.8883,51.1249,49388.0
2025-02-04 13:00:00,51.86,52.22,51.82,52.17,61799.0,51.1249,51.4798,51.0855,51.4305,61799.0
2025-02-04 13:30:00,52.18,52.32,51.99,52.04,48892.0,51.4404,51.5784,51.2531,51.3024,48892.0
2025-02-04 14:00:00,52.04,52.52,52.04,52.29,74373.0,51.3024,51.7756,51.3024,51.5488,74373.0
2025-02-04 14:30:00,52.29,52.44,52.01,52.01,81503.0,51.5488,51.6967,51.2728,51.2728,81503.0
2025-02-04 15:00:00,52.01,52.24,51.91,52.06,62522.0,51.2728,51.4995,51.1742,51.3221,62522.0
2025-02-04 15:30:00,52.06,52.27,52.0,52.16,202701.0,51.3221,51.5291,51.2629,51.4207,202701.0
2025-02-05 09:30:00,52.25,52.42,51.42,51.5,85728.0,51.5094,51.677,50.6912,50.77,85728.0
2025-02-05 10:00:00,51.56,52.13,51.46,51.79,170028.0,50.8292,51.3911,50.7306,51.0559,170028.0
2025-02-05 10:30:00,51.84,52.53,51.75,52.38,101683.0,51.1052,51.7854,51.0165,51.6376,101683.0
2025-02-05 11:00:00,52.4,52.4,52.03,52.36,61044.0,51.6573,51.6573,51.2925,51.6178,61044.0
2025-02-05 11:30:00,52.36,52.57,52.23,52.55,143604.0,51.6178,51.8249,51.4897,51.8052,143604.0
2025-02-05 12:00:00,52.57,52.78,52.23,52.3,123165.0,51.8249,52.0319,51.4897,51.5587,123165.0
2025-02-05 12:30:00,52.31,52.64,52.22,52.58,248920.0,51.5686,51.8939,51.4798,51.8347,248920.0
2025-02-05 13:00:00,52.56,52.61,52.26,52.29,32843.0,51.815,51.8643,51.5193,51.5488,32843.0
2025-02-05 13:30:00,52.29,52.51,52.23,52.27,72903.0,51.5488,51.7657,51.4897,51.5291,72903.0
2025-02-05 14:00:00,52.27,52.37,52.2,52.33,61102.0,51.5291,51.6277,51.4601,51.5883,61102.0
2025-02-05 14:30:00,52.31,52.48,52.27,52.42,59389.0,51.5686,51.7361,51.5291,51.677,59389.0
2025-02-05 15:00:00,52.44,52.59,52.34,52.54,101157.0,51.6967,51.8446,51.5981,51.7953,101157.0
2025-02-05 15:30:00,52.56,52.65,52.31,52.58,193295.0,51.815,51.9037,51.5686,51.8347,193295.0
2025-02-06 09:30:00,53.16,53.23,52.76,52.93,43147.0,52.4065,52.4755,52.0122,52.1798,43147.0
2025-02-06 10:00:00,52.97,53.36,52.84,52.94,43665.0,52.2192,52.6037,52.091,52.1896,43665.0
2025-02-06 10:30:00,52.91,53.42,52.82,53.42,26538.0,52.1601,52.6628,52.0713,52.6628,26538.0
2025-02-06 11:00:00,53.42,53.5,53.27,53.37,25482.0,52.6628,52.7417,52.5149,52.6135,25482.0
2025-02-06 11:30:00,53.38,53.39,53.11,53.14,46450.0,52.6234,52.6332,52.3572,52.3868,46450.0
2025-02-06 12:00:00,53.15,53.55,53.08,53.53,67794.0,52.3966,52.791,52.3276,52.7713,67794.0
2025-02-06 12:30:00,53.52,53.56,53.29,53.32,84595.0,52.7614,52.8008,52.5347,52.5642,84595.0
2025-02-06 13:00:00,53.32,53.34,53.01,53.04,61676.0,52.5642,52.584,52.2586,52.2882,61676.0
2025-02-06 13:30:00,53.02,53.11,52.17,52.48,220364.0,52.2685,52.3572,51.4305,51.7361,220364.0
2025-02-06 14:00:00,52.43,52.73,52.17,52.36,168155.0,51.6869,51.9826,51.4305,51.6178,168155.0
2025-02-06 14:30:00,52.36,52.36,52.05,52.19,102643.0,51.6178,51.6178,51.3122,51.4503,102643.0
2025-02-06 15:00:00,52.19,52.51,52.17,52.42,136154.0,51.4503,51.7657,51.4305,51.677,136154.0
2025-02-06 15:30:00,52.46,52.62,52.3,52.57,412439.0,51.7164,51.8742,51.5587,51.8249,412439.0
2025-02-07 09:30:00,52.61,52.92,52.36,52.6,74596.0,51.8643,52.1699,51.6178,51.8544,74596.0
2025-02-07 10:00:00,52.54,52.71,52.24,52.64,89146.0,51.7953,51.9629,51.4995,51.8939,89146.0
2025-02-07 10:30:00,52.61,53.0,52.25,52.44,151585.0,51.8643,52.2488,51.5094,51.6967,151585.0
2025-02-07 11:00:00,52.46,52.78,52.11,52.34,86669.0,51.7164,52.0319,51.3714,51.5981,86669.0
2025-02-07 11:30:00,52.33,52.47,52.24,52.35,92619.0,51.5883,51.7263,51.4995,51.608,92619.0
2025-02-07 12:00:00,52.31,52.5,52.14,52.44,46232.0,51.5686,51.7559,51.401,51.6967,46232.0
2025-02-07 12:30:00,52.4,52.58,52.33,52.44,93449.0,51.6573,51.8347,51.5883,51.6967,93449.0
2025-02-07 13:00:00,52.46,52.69,52.46,52.6,43319.0,51.7164,51.9432,51.7164,51.8544,43319.0
2025-02-07 13:30:00,52.59,52.65,52.43,52.5,92912.0,51.8446,51.9037,51.6869,51.7559,92912.0
2025-02-07 14:00:00,52.5,52.69,52.47,52.56,112730.0,51.7559,51.9432,51.7263,51.815,112730.0
2025-02-07 14:30:00,52.55,52.67,52.52,52.54,74344.0,51.8052,51.9235,51.7756,51.7953,74344.0
2025-02-07 15:00:00,52.55,52.62,52.44,52.51,140602.0,51.8052,51.8742,51.6967,51.7657,140602.0
2025-02-07 15:30:00,52.49,52.59,52.36,52.51,368002.0,51.746,51.8446,51.6178,51.7657,368002.0
2025-02-10 09:30:00,52.8,52.9,51.99,52.46,175093.0,52.0516,52.1502,51.2531,51.7164,175093.0
2025-02-10 10:00:00,52.42,52.51,51.72,51.76,169453.0,51.677,51.7657,50.9869,51.0264,169453.0
2025-02-10 10:30:00,51.74,52.09,51.74,51.89,89184.0,51.0066,51.3517,51.0066,51.1545,89184.0
2025-02-10 11:00:00,51.91,52.04,51.59,51.79,78411.0,51.1742,51.3024,50.8588,51.0559,78411.0
2025-02-10 11:30:00,51.83,51.83,51.62,51.7,105545.0,51.0954,51.0954,50.8883,50.9672,105545.0
2025-02-10 12:00:00,51.7,51.7,51.52,51.54,66125.0,50.9672,50.9672,50.7898,50.8095,66125.0
2025-02-10 12:30:00,51.55,51.7,51.51,51.68,69494.0,50.8193,50.9672,50.7799,50.9475,69494.0
2025-02-10 13:00:00,51.68,51.91,51.67,51.73,68973.0,50.9475,51.1742,50.9376,50.9968,68973.0
2025-02-10 13:30:00,51.73,51.82,51.61,51.77,148451.0,50.9968,51.0855,50.8785,51.0362,148451.0
2025-02-10 14:00:00,51.75,51.92,51.71,51.73,66209.0,51.0165,51.1841,50.9771,50.9968,66209.0
2025-02-10 14:30:00,51.75,51.92,51.73,51.82,65778.0,51.0165,51.1841,50.9968,51.0855,65778.0
2025-02-10 15:00:00,51.82,51.86,51.62,51.68,176062.0,51.0855,51.1249,50.8883,50.9475,176062.0
2025-02-10 15:30:00,51.69,51.69,51.4,51.48,515521.0,50.9573,50.9573,50.6715,50.7503,515521.0
2025-02-11 09:30:00,51.71,51.71,48.6,49.03,632752.0,50.9771,50.9771,47.9111,48.335,632752.0
2025-02-11 10:00:00,48.97,49.14,48.0,48.14,435195.0,48.2759,48.4435,47.3196,47.4577,435195.0
2025-02-11 10:30:00,48.11,48.84,47.99,48.73,199552.0,47.4281,48.1477,47.3098,48.0393,199552.0
2025-02-11 11:00:00,48.71,49.01,48.55,48.6,264208.0,48.0196,48.3153,47.8619,47.9111,264208.0
2025-02-11 11:30:00,48.59,48.92,48.37,48.75,214657.0,47.9013,48.2266,47.6844,48.059,214657.0
2025-02-11 12:00:00,48.75,49.13,48.49,49.06,217525.0,48.059,48.4336,47.8027,48.3646,217525.0
2025-02-11 12:30:00,49.06,49.33,48.86,48.93,219772.0,48.3646,48.6308,48.1675,48.2365,219772.0
2025-02-11 13:00:00,48.93,49.03,48.82,48.97,190018.0,48.2365,48.335,48.128,48.2759,190018.0
2025-02-11 13:30:00,48.95,49.3,48.95,49.07,129555.0,48.2562,48.6012,48.2562,48.3745,129555.0
2025-02-11 14:00:00,49.07,49.1,48.91,49.0,80475.0,48.3745,48.4041,48.2167,48.3055,80475.0
2025-02-11 14:30:00,49.0,49.17,48.82,48.98,107245.0,48.3055,48.4731,48.128,48.2858,107245.0
2025-02-11 15:00:00,48.99,49.13,48.54,48.55,427790.0,48.2956,48.4336,47.852,47.8619,427790.0
2025-02-11 15:30:00,48.56,49.65,48.56,49.58,862447.0,47.8717,48.9463,47.8717,48.8773,862447.0
2025-02-12 09:30:00,48.23,48.93,47.77,48.81,384355.0,47.5464,48.2365,47.0929,48.1182,384355.0
2025-02-12 10:00:00,48.81,48.95,48.42,48.7,238991.0,48.1182,48.2562,47.7337,48.0097,238991.0
2025-02-12 10:30:00,48.72,49.34,48.61,49.27,164381.0,48.0294,48.6407,47.921,48.5716,164381.0
2025-02-12 11:00:00,49.22,49.25,48.73,49.01,79262.0,48.5224,48.5519,48.0393,48.3153,79262.0
2025-02-12 11:30:00,49.01,49.08,48.76,48.98,114089.0,48.3153,48.3843,48.0689,48.2858,114089.0
2025-02-12 12:00:00,48.96,49.2,48.94,49.09,93508.0,48.266,48.5026,48.2463,48.3942,93508.0
2025-02-12 12:30:00,49.07,49.31,49.04,49.28,80490.0,48.3745,48.6111,48.3449,48.5815,80490.0
2025-02-12 13:00:00,49.27,49.52,49.18,49.5,116942.0,48.5716,48.8181,48.4829,48.7984,116942.0
2025-02-12 13:30:00,49.48,49.75,49.4,49.72,84249.0,48.7787,49.0448,48.6998,49.0153,84249.0
2025-02-12 14:00:00,49.69,49.8,49.55,49.76,82789.0,48.9857,49.0941,48.8477,49.0547,82789.0
2025-02-12 14:30:00,49.73,49.99,49.71,49.89,72932.0,49.0251,49.2814,49.0054,49.1829,72932.0
2025-02-12 15:00:00,49.9,50.03,49.74,49.74,176637.0,49.1927,49.3209,49.035,49.035,176637.0
2025-02-12 15:30:00,49.73,50.0,49.6,49.97,443352.0,49.0251,49.2913,48.897,49.2617,443352.0
2025-02-13 09:30:00,50.4,51.44,50.27,51.13,248112.0,49.6856,50.7109,49.5575,50.4053,248112.0
2025-02-13 10:00:00,51.15,51.5,51.05,51.47,183377.0,50.425,50.77,50.3264,50.7405,183377.0
2025-02-13 10:30:00,51.46,51.48,51.18,51.25,174408.0,50.7306,50.7503,50.4546,50.5236,174408.0
2025-02-13 11:00:00,51.25,51.26,50.67,50.9,114176.0,50.5236,50.5334,49.9518,50.1785,114176.0
2025-02-13 11:30:00,50.89,50.93,50.52,50.64,76877.0,50.1687,50.2081,49.8039,49.9222,76877.0
2025-02-13 12:00:00,50.63,50.75,50.57,50.66,77010.0,49.9124,50.0307,49.8532,49.9419,77010.0
2025-02-13 12:30:00,50.65,50.83,50.62,50.78,88701.0,49.9321,50.1095,49.9025,50.0602,88701.0
2025-02-13 13:00:00,50.75,50.83,50.66,50.76,59487.0,50.0307,50.1095,49.9419,50.0405,59487.0
2025-02-13 13:30:00,50.76,51.22,50.76,51.14,185189.0,50.0405,50.494,50.0405,50.4151,185189.0
2025-02-13 14:00:00,51.13,51.48,51.05,51.47,80504.0,50.4053,50.7503,50.3264,50.7405,80504.0
2025-02-13 14:30:00,51.47,51.53,51.25,51.27,116456.0,50.7405,50.7996,50.5236,50.5433,116456.0
2025-02-13 15:00:00,51.28,51.47,51.12,51.19,159804.0,50.5532,50.7405,50.3954,50.4644,159804.0
2025-02-13 15:30:00,51.19,51.23,50.95,51.03,393977.0,50.4644,50.5039,50.2278,50.3067,393977.0
2025-02-14 09:30:00,51.35,52.05,51.27,52.05,134276.0,50.6222,51.3122,50.5433,51.3122,134276.0
2025-02-14 10:00:00,52.03,52.05,51.52,51.64,65777.0,51.2925,51.3122,50.7898,50.9081,65777.0
2025-02-14 10:30:00,51.63,51.68,51.44,51.48,56336.0,50.8982,50.9475,50.7109,50.7503,56336.0
2025-02-14 11:00:00,51.49,51.63,51.25,51.34,50683.0,50.7602,50.8982,50.5236,50.6123,50683.0
2025-02-14 11:30:00,51.33,51.4,51.13,51.33,67106.0,50.6024,50.6715,50.4053,50.6024,67106.0
2025-02-14 12:00:00,51.32,51.34,51.09,51.15,65498.0,50.5926,50.6123,50.3658,50.425,65498.0
2025-02-14 12:30:00,51.16,51.34,51.09,51.23,85707.0,50.4349,50.6123,50.3658,50.5039,85707.0
2025-02-14 13:00:00,51.26,51.57,51.19,51.54,45985.0,50.5334,50.839,50.4644,50.8095,45985.0
2025-02-14 13:30:00,51.54,51.68,51.48,51.5,50913.0,50.8095,50.9475,50.7503,50.77,50913.0
2025-02-14 14:00:00,51.5,51.58,51.46,51.47,66947.0,50.77,50.8489,50.7306,50.7405,66947.0
2025-02-14 14:30:00,51.47,51.54,51.45,51.51,43131.0,50.7405,50.8095,50.7207,50.7799,43131.0
2025-02-14 15:00:00,51.51,51.79,51.5,51.55,109789.0,50.7799,51.0559,50.77,50.8193,109789.0
2025-02-14 15:30:00,51.57,51.92,51.41,51.76,317940.0,50.839,51.1841,50.6813,51.0264,317940.0
2025-02-18 09:30:00,52.1,52.51,52.01,52.25,61576.0,51.3615,51.7657,51.2728,51.5094,61576.0
2025-02-18 10:00:00,52.26,52.38,51.92,52.38,48381.0,51.5193,51.6376,51.1841,51.6376,48381.0
2025-02-18 10:30:00,52.38,52.49,52.26,52.34,53063.0,51.6376,51.746,51.5193,51.5981,53063.0
2025-02-18 11:00:00,52.3,52.46,52.27,52.42,67790.0,51.5587,51.7164,51.5291,51.677,67790.0
2025-02-18 11:30:00,52.41,52.71,52.39,52.68,97826.0,51.6671,51.9629,51.6474,51.9333,97826.0
2025-02-18 12:00:00,52.67,52.95,52.62,52.95,81332.0,51.9235,52.1995,51.8742,52.1995,81332.0
2025-02-18 12:30:00,52.91,53.05,52.83,53.02,99999.0,52.1601,52.2981,52.0812,52.2685,99999.0
2025-02-18 13:00:00,53.01,53.22,52.98,53.19,89674.0,52.2586,52.4657,52.2291,52.4361,89674.0
2025-02-18 13:30:00,53.19,53.24,53.07,53.21,67439.0,52.4361,52.4854,52.3178,52.4558,67439.0
2025-02-18 14:00:00,53.21,53.35,53.13,53.14,85807.0,52.4558,52.5938,52.3769,52.3868,85807.0
2025-02-18 14:30:00,53.15,53.38,53.14,53.34,61316.0,52.3966,52.6234,52.3868,52.584,61316.0
2025-02-18 15:00:00,53.34,53.37,52.93,52.93,127673.0,52.584,52.6135,52.1798,52.1798,127673.0
2025-02-18 15:30:00,52.93,53.47,52.87,53.47,465324.0,52.1798,52.7121,52.1206,52.7121,465324.0
2025-02-19 09:30:00,53.17,53.4,53.08,53.34,206401.0,52.4164,52.6431,52.3276,52.584,206401.0
2025-02-19 10:00:00,53.34,53.44,53.11,53.11,123265.0,52.584,52.6825,52.3572,52.3572,123265.0
2025-02-19 10:30:00,53.09,53.26,52.75,52.79,136630.0,52.3375,52.5051,52.0023,52.0418,136630.0
2025-02-19 11:00:00,52.8,52.85,52.63,52.81,72329.0,52.0516,52.1009,51.884,52.0615,72329.0
2025-02-19 11:30:00,52.82,53.01,52.82,52.97,59627.0,52.0713,52.2586,52.0713,52.2192,59627.0
2025-02-19 12:00:00,52.98,53.0,52.77,52.83,45808.0,52.2291,52.2488,52.022,52.0812,45808.0
2025-02-19 12:30:00,52.83,52.85,52.64,52.76,84976.0,52.0812,52.1009,51.8939,52.0122,84976.0
2025-02-19 13:00:00,52.76,52.78,52.61,52.67,68452.0,52.0122,52.0319,51.8643,51.9235,68452.0
2025-02-19 13:30:00,52.69,52.83,52.67,52.8,65332.0,51.9432,52.0812,51.9235,52.0516,65332.0
2025-02-19 14:00:00,52.8,52.91,52.72,52.83,90538.0,52.0516,52.1601,51.9727,52.0812,90538.0
2025-02-19 14:30:00,52.83,53.05,52.81,53.0,107248.0,52.0812,52.2981,52.0615,52.2488,107248.0
2025-02-19 15:00:00,53.0,53.02,52.78,52.81,92518.0,52.2488,52.2685,52.0319,52.0615,92518.0
2025-02-19 15:30:00,52.8,52.9,52.47,52.53,376119.0,52.0516,52.1502,51.7263,51.7854,376119.0
2025-02-20 09:30:00,52.31,52.88,51.5,51.5,111757.0,51.5686,52.1305,50.77,50.77,111757.0
2025-02-20 10:00:00,51.52,51.61,51.23,51.26,117185.0,50.7898,50.8785,50.5039,50.5334,117185.0
2025-02-20 10:30:00,51.28,51.34,50.88,50.96,92494.0,50.5532,50.6123,50.1588,50.2377,92494.0
2025-02-20 11:00:00,50.96,51.08,50.78,51.05,106886.0,50.2377,50.356,50.0602,50.3264,106886.0
2025-02-20 11:30:00,51.06,51.17,50.89,50.95,88034.0,50.3363,50.4447,50.1687,50.2278,88034.0
2025-02-20 12:00:00,50.96,51.3,50.93,51.26,118329.0,50.2377,50.5729,50.2081,50.5334,118329.0
2025-02-20 12:30:00,51.27,51.41,51.16,51.34,97162.0,50.5433,50.6813,50.4349,50.6123,97162.0
2025-02-20 13:00:00,51.33,51.33,51.14,51.2,70309.0,50.6024,50.6024,50.4151,50.4743,70309.0
2025-02-20 13:30:00,51.21,51.24,51.11,51.19,89385.0,50.4841,50.5137,50.3856,50.4644,89385.0
2025-02-20 14:00:00,51.19,51.77,51.18,51.69,240684.0,50.4644,51.0362,50.4546,50.9573,240684.0
2025-02-20 14:30:00,51.69,51.77,51.56,51.7,233518.0,50.9573,51.0362,50.8292,50.9672,233518.0
2025-02-20 15:00:00,51.71,51.93,51.67,51.85,135975.0,50.9771,51.1939,50.9376,51.1151,135975.0
2025-02-20 15:30:00,51.84,52.16,51.79,52.03,325883.0,51.1052,51.4207,51.0559,51.2925,325883.0
2025-02-21 09:30:00,51.94,52.14,50.81,51.0,85133.0,51.5632,51.7618,50.4414,50.6301,85133.0
2025-02-21 10:00:00,50.95,51.0,50.61,50.64,61022.0,50.5804,50.6301,50.2429,50.2727,61022.0
2025-02-21 10:30:00,50.64,50.81,50.39,50.5,65272.0,50.2727,50.4414,50.0245,50.1337,65272.0
2025-02-21 11:00:00,50.51,50.75,50.29,50.59,112627.0,50.1436,50.3819,49.9252,50.223,112627.0
2025-02-21 11:30:00,50.58,50.68,50.53,50.58,30674.0,50.2131,50.3124,50.1635,50.2131,30674.0
2025-02-21 12:00:00,50.57,50.59,50.32,50.36,31619.0,50.2032,50.223,49.955,49.9947,31619.0
2025-02-21 12:30:00,50.34,50.42,50.08,50.11,77143.0,49.9748,50.0543,49.7167,49.7465,77143.0
2025-02-21 13:00:00,50.12,50.22,49.89,49.91,113282.0,49.7564,49.8557,49.5281,49.548,113282.0
2025-02-21 13:30:00,49.91,50.0,49.73,49.86,117025.0,49.548,49.6373,49.3693,49.4983,117025.0
2025-02-21 14:00:00,49.84,50.0,49.58,49.61,99431.0,49.4785,49.6373,49.2204,49.2501,99431.0
2025-02-21 14:30:00,49.6,49.65,49.44,49.55,146522.0,49.2402,49.2898,49.0814,49.1906,146522.0
2025-02-21 15:00:00,49.54,49.86,49.48,49.8,138324.0,49.1806,49.4983,49.1211,49.4388,138324.0
2025-02-21 15:30:00,49.8,50.0,49.69,49.84,427734.0,49.4388,49.6373,49.3296,49.4785,427734.0
2025-02-24 09:30:00,50.23,50.36,49.2,49.22,41227.0,49.8656,49.9947,48.8431,48.863,41227.0
2025-02-24 10:00:00,49.21,49.27,48.5,48.89,71615.0,48.853,48.9126,48.1482,48.5354,71615.0
2025-02-24 10:30:00,48.92,49.28,48.82,49.03,57948.0,48.5651,48.9225,48.4659,48.6743,57948.0
2025-02-24 11:00:00,49.02,49.57,48.99,49.53,127040.0,48.6644,49.2104,48.6346,49.1707,127040.0
2025-02-24 11:30:00,49.53,49.66,49.31,49.42,84272.0,49.1707,49.2998,48.9523,49.0615,84272.0
2025-02-24 12:00:00,49.42,49.65,49.37,49.59,173214.0,49.0615,49.2898,49.0119,49.2303,173214.0
2025-02-24 12:30:00,49.56,49.68,49.51,49.6,42949.0,49.2005,49.3196,49.1509,49.2402,42949.0
2025-02-24 13:00:00,49.59,49.74,49.56,49.69,46106.0,49.2303,49.3792,49.2005,49.3296,46106.0
2025-02-24 13:30:00,49.69,49.77,49.59,49.65,49717.0,49.3296,49.409,49.2303,49.2898,49717.0
2025-02-24 14:00:00,49.67,49.85,49.62,49.65,31442.0,49.3097,49.4884,49.2601,49.2898,31442.0
2025-02-24 14:30:00,49.65,49.76,49.51,49.54,41168.0,49.2898,49.399,49.1509,49.1806,41168.0
2025-02-24 15:00:00,49.54,49.75,49.41,49.68,70701.0,49.1806,49.3891,49.0516,49.3196,70701.0
2025-02-24 15:30:00,49.7,49.92,49.43,49.43,313970.0,49.3395,49.5579,49.0714,49.0714,313970.0
2025-02-25 09:30:00,49.56,49.64,48.67,48.89,51907.0,49.2005,49.2799,48.317,48.5354,51907.0
2025-02-25 10:00:00,48.88,48.92,48.08,48.1,62930.0,48.5254,48.5651,47.7312,47.7511,62930.0
2025-02-25 10:30:00,48.11,48.87,48.02,48.62,56014.0,47.761,48.5155,47.6717,48.2673,56014.0
2025-02-25 11:00:00,48.62,48.62,48.17,48.2,82887.0,48.2673,48.2673,47.8206,47.8504,82887.0
2025-02-25 11:30:00,48.2,48.61,48.08,48.46,78480.0,47.8504,48.2574,47.7312,48.1085,78480.0
2025-02-25 12:00:00,48.46,48.5,48.33,48.46,27821.0,48.1085,48.1482,47.9794,48.1085,27821.0
2025-02-25 12:30:00,48.46,48.91,48.44,48.91,102908.0,48.1085,48.5552,48.0886,48.5552,102908.0
2025-02-25 13:00:00,48.92,49.11,48.8,48.8,111738.0,48.5651,48.7538,48.446,48.446,111738.0
2025-02-25 13:30:00,48.8,49.08,48.78,48.96,36085.0,48.446,48.724,48.4262,48.6048,36085.0
2025-02-25 14:00:00,48.96,49.05,48.79,48.84,49602.0,48.6048,48.6942,48.4361,48.4857,49602.0
2025-02-25 14:30:00,48.84,49.3,48.84,49.15,43894.0,48.4857,48.9424,48.4857,48.7935,43894.0
2025-02-25 15:00:00,49.14,49.4,49.06,49.34,83308.0,48.7835,49.0417,48.7041,48.9821,83308.0
2025-02-25 15:30:00,49.36,49.36,48.78,48.89,202903.0,49.0019,49.0019,48.4262,48.5354,202903.0
2025-02-26 09:30:00,49.23,50.16,48.96,50.13,79034.0,48.8729,49.7961,48.6048,49.7664,79034.0
2025-02-26 10:00:00,50.12,50.36,49.8,49.99,59190.0,49.7564,49.9947,49.4388,49.6274,59190.0
2025-02-26 10:30:00,49.94,50.13,49.9,50.06,64854.0,49.5777,49.7664,49.538,49.6969,64854.0
2025-02-26 11:00:00,50.06,50.23,50.03,50.1,45983.0,49.6969,49.8656,49.6671,49.7366,45983.0
2025-02-26 11:30:00,50.05,50.38,49.96,50.27,41902.0,49.6869,50.0145,49.5976,49.9053,41902.0
2025-02-26 12:00:00,50.24,50.48,50.2,50.44,47181.0,49.8756,50.1138,49.8359,50.0741,47181.0
2025-02-26 12:30:00,50.47,50.47,49.98,50.05,49579.0,50.1039,50.1039,49.6175,49.6869,49579.0
2025-02-26 13:00:00,50.06,50.25,49.97,50.02,65722.0,49.6969,49.8855,49.6075,49.6572,65722.0
2025-02-26 13:30:00,50.02,50.15,49.61,49.73,61004.0,49.6572,49.7862,49.2501,49.3693,61004.0
2025-02-26 14:00:00,49.71,49.75,49.54,49.61,38605.0,49.3494,49.3891,49.1806,49.2501,38605.0
2025-02-26 14:30:00,49.58,49.73,49.44,49.44,42697.0,49.2204,49.3693,49.0814,49.0814,42697.0
2025-02-26 15:00:00,49.46,49.58,49.41,49.47,37742.0,49.1012,49.2204,49.0516,49.1112,37742.0
2025-02-26 15:30:00,49.45,49.67,49.4,49.61,159139.0,49.0913,49.3097,49.0417,49.2501,159139.0
2025-02-27 09:30:00,50.12,50.29,49.56,49.63,49295.0,49.7564,49.9252,49.2005,49.27,49295.0
2025-02-27 10:00:00,49.57,50.63,49.25,50.3,112305.0,49.2104,50.2627,48.8927,49.9351,112305.0
2025-02-27 10:30:00,50.33,50.5,50.0,50.01,122755.0,49.9649,50.1337,49.6373,49.6472,122755.0
2025-02-27 11:00:00,50.0,50.4,50.0,50.22,45756.0,49.6373,50.0344,49.6373,49.8557,45756.0
2025-02-27 11:30:00,50.2,50.3,49.76,49.82,58548.0,49.8359,49.9351,49.399,49.4586,58548.0
2025-02-27 12:00:00,49.83,49.99,49.5,49.64,84220.0,49.4685,49.6274,49.1409,49.2799,84220.0
2025-02-27 12:30:00,49.66,49.73,49.35,49.53,33031.0,49.2998,49.3693,48.992,49.1707,33031.0
2025-02-27 13:00:00,49.55,49.66,49.52,49.58,28152.0,49.1906,49.2998,49.1608,49.2204,28152.0
2025-02-27 13:30:00,49.6,49.64,49.47,49.57,51252.0,49.2402,49.2799,49.1112,49.2104,51252.0
2025-02-27 14:00:00,49.57,49.64,49.22,49.23,78398.0,49.2104,49.2799,48.863,48.8729,78398.0
2025-02-27 14:30:00,49.19,49.19,48.68,48.89,46270.0,48.8332,48.8332,48.3269,48.5354,46270.0
2025-02-27 15:00:00,48.9,48.9,48.42,48.42,67012.0,48.5453,48.5453,48.0688,48.0688,67012.0
2025-02-27 15:30:00,48.46,48.75,48.46,48.53,183113.0,48.1085,48.3964,48.1085,48.178,183113.0
2025-02-28 09:30:00,48.46,48.89,48.36,48.64,50602.0,48.1085,48.5354,48.0092,48.2872,50602.0
2025-02-28 10:00:00,48.66,49.05,48.52,49.02,47202.0,48.307,48.6942,48.168,48.6644,47202.0
2025-02-28 10:30:00,48.98,49.25,48.86,49.21,56020.0,48.6247,48.8927,48.5056,48.853,56020.0
2025-02-28 11:00:00,49.2,49.28,49.0,49.04,45449.0,48.8431,48.9225,48.6446,48.6843,45449.0
2025-02-28 11:30:00,49.02,49.24,48.98,49.18,37084.0,48.6644,48.8828,48.6247,48.8233,37084.0
2025-02-28 12:00:00,49.17,49.28,49.04,49.12,51785.0,48.8133,48.9225,48.6843,48.7637,51785.0
2025-02-28 12:30:00,49.13,49.16,48.7,48.73,49837.0,48.7736,48.8034,48.3467,48.3765,49837.0
2025-02-28 13:00:00,48.71,48.91,48.56,48.76,44398.0,48.3567,48.5552,48.2078,48.4063,44398.0
2025-02-28 13:30:00,48.73,48.95,48.62,48.63,46268.0,48.3765,48.5949,48.2673,48.2772,46268.0
2025-02-28 14:00:00,48.64,48.83,48.6,48.82,41103.0,48.2872,48.4758,48.2475,48.4659,41103.0
2025-02-28 14:30:00,48.8,49.07,48.77,49.02,44376.0,48.446,48.7141,48.4162,48.6644,44376.0
2025-02-28 15:00:00,49.01,49.24,49.01,49.2,38995.0,48.6545,48.8828,48.6545,48.8431,38995.0
2025-02-28 15:30:00,49.18,49.85,49.03,49.85,213993.0,48.8233,49.4884,48.6743,49.4884,213993.0
2025-03-03 09:30:00,50.13,50.46,49.56,49.59,52017.0,49.7664,50.094,49.2005,49.2303,52017.0
2025-03-03 10:00:00,49.51,50.0,49.29,49.88,46805.0,49.1509,49.6373,48.9325,49.5182,46805.0
2025-03-03 10:30:00,49.91,50.13,49.74,49.76,51368.0,49.548,49.7664,49.3792,49.399,51368.0
2025-03-03 11:00:00,49.79,49.95,49.71,49.75,24164.0,49.4288,49.5877,49.3494,49.3891,24164.0
2025-03-03 11:30:00,49.78,49.78,49.44,49.75,27729.0,49.4189,49.4189,49.0814,49.3891,27729.0
2025-03-03 12:00:00,49.75,50.08,49.73,50.0,45124.0,49.3891,49.7167,49.3693,49.6373,45124.0
2025-03-03 12:30:00,50.0,50.08,49.64,49.71,77291.0,49.6373,49.7167,49.2799,49.3494,77291.0
2025-03-03 13:00:00,49.67,49.67,48.93,48.95,47750.0,49.3097,49.3097,48.5751,48.5949,47750.0
2025-03-03 13:30:00,48.91,49.44,48.78,49.23,121440.0,48.5552,49.0814,48.4262,48.8729,121440.0
2025-03-03 14:00:00,49.23,49.31,48.96,49.0,40950.0,48.8729,48.9523,48.6048,48.6446,40950.0
2025-03-03 14:30:00,49.0,49.13,48.57,48.58,45797.0,48.6446,48.7736,48.2177,48.2276,45797.0
2025-03-03 15:00:00,48.53,48.55,47.86,47.91,103882.0,48.178,48.1978,47.5128,47.5625,103882.0
2025-03-03 15:30:00,47.98,48.32,47.82,48.26,178572.0,47.632,47.9695,47.4731,47.9099,178572.0
2025-03-04 09:30:00,47.57,47.63,45.33,45.6,159897.0,47.2249,47.2845,45.0012,45.2692,159897.0
2025-03-04 10:00:00,45.58,45.69,44.55,44.84,202238.0,45.2494,45.3586,44.2268,44.5147,202238.0
2025-03-04 10:30:00,44.83,45.21,44.61,44.66,133069.0,44.5048,44.8821,44.2864,44.336,133069.0
2025-03-04 11:00:00,44.66,45.0,44.51,44.62,102511.0,44.336,44.6736,44.1871,44.2963,102511.0
2025-03-04 11:30:00,44.63,45.02,44.56,44.91,47949.0,44.3063,44.6934,44.2368,44.5842,47949.0
2025-03-04 12:00:00,44.94,45.5,44.86,45.44,89531.0,44.614,45.1699,44.5346,45.1104,89531.0
2025-03-04 12:30:00,45.37,45.72,45.27,45.57,114571.0,45.0409,45.3884,44.9416,45.2394,114571.0
2025-03-04 13:00:00,45.59,46.05,45.55,45.63,52848.0,45.2593,45.716,45.2196,45.299,52848.0
2025-03-04 13:30:00,45.59,46.04,45.56,45.96,101991.0,45.2593,45.706,45.2295,45.6266,101991.0
2025-03-04 14:00:00,45.91,46.28,45.91,45.97,163195.0,45.577,45.9443,45.577,45.6365,163195.0
2025-03-04 14:30:00,45.97,46.23,45.95,46.03,149661.0,45.6365,45.8947,45.6167,45.6961,149661.0
2025-03-04 15:00:00,46.03,46.72,46.0,46.48,294992.0,45.6961,46.3811,45.6663,46.1428,294992.0
2025-03-04 15:30:00,46.48,46.53,45.01,45.06,474403.0,46.1428,46.1925,44.6835,44.7331,474403.0
2025-03-05 09:30:00,45.44,45.5,44.44,44.88,235396.0,45.1104,45.1699,44.1176,44.5544,235396.0
2025-03-05 10:00:00,44.95,45.76,44.84,45.02,121226.0,44.6239,45.4281,44.5147,44.6934,121226.0
2025-03-05 10:30:00,45.02,45.29,44.95,45.02,85308.0,44.6934,44.9615,44.6239,44.6934,85308.0
2025-03-05 11:00:00,45.04,45.05,44.56,44.65,47473.0,44.7133,44.7232,44.2368,44.3261,47473.0
2025-03-05 11:30:00,44.65,44.94,44.44,44.82,75627.0,44.3261,44.614,44.1176,44.4949,75627.0
2025-03-05 12:00:00,44.79,45.09,44.69,44.95,64790.0,44.4651,44.7629,44.3658,44.6239,64790.0
2025-03-05 12:30:00,44.97,45.23,44.9,45.23,69265.0,44.6438,44.9019,44.5743,44.9019,69265.0
2025-03-05 13:00:00,45.22,45.33,44.99,45.16,71862.0,44.892,45.0012,44.6636,44.8324,71862.0
2025-03-05 13:30:00,45.16,45.36,45.05,45.32,60375.0,44.8324,45.031,44.7232,44.9913,60375.0
2025-03-05 14:00:00,45.31,46.04,45.29,45.86,132958.0,44.9813,45.706,44.9615,45.5273,132958.0
2025-03-05 14:30:00,45.87,45.98,45.75,45.83,65792.0,45.5373,45.6465,45.4181,45.4976,65792.0
2025-03-05 15:00:00,45.83,46.18,45.81,46.09,185769.0,45.4976,45.845,45.4777,45.7557,185769.0
2025-03-05 15:30:00,46.08,46.21,45.82,46.14,310475.0,45.7457,45.8748,45.4876,45.8053,310475.0
2025-03-06 09:30:00,45.14,45.61,44.53,44.81,741622.0,44.8126,45.2792,44.207,44.485,741622.0
2025-03-06 10:00:00,44.84,45.5,44.84,45.26,195390.0,44.5147,45.1699,44.5147,44.9317,195390.0
2025-03-06 10:30:00,45.26,45.61,45.14,45.41,117440.0,44.9317,45.2792,44.8126,45.0806,117440.0
2025-03-06 11:00:00,45.41,45.52,45.06,45.28,85503.0,45.0806,45.1898,44.7331,44.9515,85503.0
2025-03-06 11:30:00,45.32,45.47,44.74,44.74,135264.0,44.9913,45.1402,44.4155,44.4155,135264.0
2025-03-06 12:00:00,44.72,44.79,44.22,44.36,158926.0,44.3956,44.4651,43.8992,44.0382,158926.0
2025-03-06 12:30:00,44.39,44.47,43.88,43.96,242377.0,44.068,44.1474,43.5617,43.6411,242377.0
2025-03-06 13:00:00,44.01,44.34,43.96,44.04,92310.0,43.6908,44.0184,43.6411,43.7205,92310.0
2025-03-06 13:30:00,44.02,44.11,43.54,43.76,113243.0,43.7007,43.79,43.2242,43.4426,113243.0
2025-03-06 14:00:00,43.79,43.85,43.53,43.58,76278.0,43.4724,43.5319,43.2142,43.2639,76278.0
2025-03-06 14:30:00,43.58,44.37,43.52,43.73,109837.0,43.2639,44.0481,43.2043,43.4128,109837.0
2025-03-06 15:00:00,43.7,43.99,43.64,43.93,164942.0,43.383,43.6709,43.3234,43.6113,164942.0
2025-03-06 15:30:00,43.95,44.14,43.46,43.54,476175.0,43.6312,43.8198,43.1447,43.2242,476175.0
2025-03-07 09:30:00,43.57,43.57,42.32,42.88,208960.0,43.2539,43.2539,42.013,42.569,208960.0
2025-03-07 10:00:00,42.81,43.2,42.6,42.77,111781.0,42.4995,42.8866,42.291,42.4598,111781.0
2025-03-07 10:30:00,42.77,42.92,42.31,42.71,120259.0,42.4598,42.6087,42.0031,42.4002,120259.0
2025-03-07 11:00:00,42.66,42.78,41.93,41.93,102192.0,42.3505,42.4697,41.6258,41.6258,102192.0
2025-03-07 11:30:00,41.96,42.04,41.55,41.61,109076.0,41.6556,41.735,41.2486,41.3082,109076.0
2025-03-07 12:00:00,41.61,41.72,41.29,41.59,152770.0,41.3082,41.4174,40.9905,41.2883,152770.0
2025-03-07 12:30:00,41.57,42.46,41.5,42.13,133296.0,41.2685,42.152,41.199,41.8244,133296.0
2025-03-07 13:00:00,42.14,42.86,42.13,42.48,96946.0,41.8343,42.5491,41.8244,42.1719,96946.0
2025-03-07 13:30:00,42.47,42.97,42.4,42.88,95212.0,42.1619,42.6583,42.0924,42.569,95212.0
2025-03-07 14:00:00,42.87,43.24,42.84,43.19,85381.0,42.559,42.9263,42.5292,42.8767,85381.0
2025-03-07 14:30:00,43.16,43.27,43.04,43.16,79570.0,42.8469,42.9561,42.7278,42.8469,79570.0
2025-03-07 15:00:00,43.16,43.39,42.99,43.22,160964.0,42.8469,43.0753,42.6782,42.9065,160964.0
2025-03-07 15:30:00,43.21,43.25,42.78,43.0,474648.0,42.8966,42.9363,42.4697,42.6881,474648.0
2025-03-10 09:30:00,42.01,42.01,40.8,41.2,137668.0,41.7053,41.7053,40.504,40.9011,137668.0
2025-03-10 10:00:00,41.19,41.24,40.79,40.84,345544.0,40.8912,40.9408,40.4941,40.5438,345544.0
2025-03-10 10:30:00,40.87,41.06,40.62,40.76,280282.0,40.5735,40.7622,40.3253,40.4643,280282.0
2025-03-10 11:00:00,40.75,41.04,40.62,40.87,74243.0,40.4544,40.7423,40.3253,40.5735,74243.0
2025-03-10 11:30:00,40.89,41.18,40.79,40.86,126471.0,40.5934,40.8813,40.4941,40.5636,126471.0
2025-03-10 12:00:00,40.87,41.0,40.6,40.66,131984.0,40.5735,40.7026,40.3055,40.3651,131984.0
2025-03-10 12:30:00,40.68,40.72,40.29,40.36,116221.0,40.3849,40.4246,39.9977,40.0672,116221.0
2025-03-10 13:00:00,40.35,40.37,40.04,40.1,68041.0,40.0573,40.0772,39.7496,39.8091,68041.0
2025-03-10 13:30:00,40.09,40.1,39.85,39.86,52899.0,39.7992,39.8091,39.5609,39.5709,52899.0
2025-03-10 14:00:00,39.88,39.91,39.67,39.73,65239.0,39.5907,39.6205,39.3822,39.4418,65239.0
2025-03-10 14:30:00,39.75,40.11,39.62,39.66,153912.0,39.4617,39.819,39.3326,39.3723,153912.0
2025-03-10 15:00:00,39.66,40.38,39.43,40.16,222715.0,39.3723,40.0871,39.144,39.8687,222715.0
2025-03-10 15:30:00,40.18,40.56,39.98,40.05,694973.0,39.8885,40.2658,39.69,39.7595,694973.0
2025-03-11 09:30:00,40.03,40.63,39.97,40.52,216740.0,39.7396,40.3353,39.6801,40.2261,216740.0
2025-03-11 10:00:00,40.44,40.95,39.77,39.79,227170.0,40.1467,40.653,39.4815,39.5014,227170.0
2025-03-11 10:30:00,39.78,40.11,39.68,39.86,133809.0,39.4914,39.819,39.3922,39.5709,133809.0
2025-03-11 11:00:00,39.82,40.48,39.75,40.38,157632.0,39.5312,40.1864,39.4617,40.0871,157632.0
2025-03-11 11:30:00,40.43,40.82,40.38,40.44,82348.0,40.1367,40.5239,40.0871,40.1467,82348.0
2025-03-11 12:00:00,40.45,40.72,40.35,40.7,105504.0,40.1566,40.4246,40.0573,40.4048,105504.0
2025-03-11 12:30:00,40.72,40.9,40.46,40.57,208369.0,40.4246,40.6033,40.1665,40.2757,208369.0
2025-03-11 13:00:00,40.55,40.58,40.12,40.12,118016.0,40.2559,40.2856,39.829,39.829,118016.0
2025-03-11 13:30:00,40.12,40.54,40.11,40.38,111222.0,39.829,40.2459,39.819,40.0871,111222.0
2025-03-11 14:00:00,40.38,41.26,40.38,41.19,103400.0,40.0871,40.9607,40.0871,40.8912,103400.0
2025-03-11 14:30:00,41.22,41.65,40.99,41.51,129078.0,40.921,41.3479,40.6927,41.2089,129078.0
2025-03-11 15:00:00,41.5,41.6,41.01,41.2,115538.0,41.199,41.2982,40.7125,40.9011,115538.0
2025-03-11 15:30:00,41.18,41.39,40.99,41.04,528602.0,40.8813,41.0898,40.6927,40.7423,528602.0
2025-03-12 09:30:00,42.27,42.79,41.51,41.74,187992.0,41.9634,42.4796,41.2089,41.4372,187992.0
2025-03-12 10:00:00,41.68,41.75,41.36,41.58,134014.0,41.3777,41.4472,41.06,41.2784,134014.0
2025-03-12 10:30:00,41.57,41.57,41.2,41.27,91800.0,41.2685,41.2685,40.9011,40.9706,91800.0
2025-03-12 11:00:00,41.29,41.47,40.97,41.47,76535.0,40.9905,41.1692,40.6728,41.1692,76535.0
2025-03-12 11:30:00,41.47,41.81,41.42,41.79,151931.0,41.1692,41.5067,41.1195,41.4869,151931.0
2025-03-12 12:00:00,41.79,42.02,41.66,41.85,120389.0,41.4869,41.7152,41.3578,41.5464,120389.0
2025-03-12 12:30:00,41.85,42.1,41.7,41.94,155547.0,41.5464,41.7946,41.3975,41.6358,155547.0
2025-03-12 13:00:00,41.96,42.47,41.89,42.47,150174.0,41.6556,42.1619,41.5861,42.1619,150174.0
2025-03-12 13:30:00,42.46,42.69,42.17,42.22,316378.0,42.152,42.3803,41.8641,41.9137,316378.0
2025-03-12 14:00:00,42.2,42.54,42.07,42.52,216524.0,41.8939,42.2314,41.7648,42.2116,216524.0
2025-03-12 14:30:00,42.52,42.72,42.4,42.57,235059.0,42.2116,42.4101,42.0924,42.2612,235059.0
2025-03-12 15:00:00,42.54,42.57,42.16,42.25,243676.0,42.2314,42.2612,41.8542,41.9435,243676.0
2025-03-12 15:30:00,42.27,42.37,41.91,42.0,587285.0,41.9634,42.0627,41.606,41.6953,587285.0
2025-03-13 09:30:00,42.1,42.19,40.95,41.05,477474.0,41.7946,41.884,40.653,40.7522,477474.0
2025-03-13 10:00:00,41.09,41.7,41.0,41.35,89737.0,40.7919,41.3975,40.7026,41.0501,89737.0
2025-03-13 10:30:00,41.4,41.57,40.91,40.99,67562.0,41.0997,41.2685,40.6132,40.6927,67562.0
2025-03-13 11:00:00,41.01,41.18,40.69,40.71,66676.0,40.7125,40.8813,40.3948,40.4147,66676.0
2025-03-13 11:30:00,40.71,40.8,40.42,40.45,75078.0,40.4147,40.504,40.1268,40.1566,75078.0
2025-03-13 12:00:00,40.48,40.64,40.41,40.46,67946.0,40.1864,40.3452,40.1169,40.1665,67946.0
2025-03-13 12:30:00,40.41,40.72,40.36,40.47,71252.0,40.1169,40.4246,40.0672,40.1764,71252.0
2025-03-13 13:00:00,40.48,40.5,39.97,40.02,111349.0,40.1864,40.2062,39.6801,39.7297,111349.0
2025-03-13 13:30:00,40.02,40.07,39.76,39.83,78925.0,39.7297,39.7793,39.4716,39.5411,78925.0
2025-03-13 14:00:00,39.85,40.3,39.81,40.25,116698.0,39.5609,40.0077,39.5212,39.958,116698.0
2025-03-13 14:30:00,40.26,40.5,40.2,40.39,82042.0,39.968,40.2062,39.9084,40.097,82042.0
2025-03-13 15:00:00,40.36,40.49,40.25,40.45,156514.0,40.0672,40.1963,39.958,40.1566,156514.0
2025-03-13 15:30:00,40.46,40.68,40.43,40.5,384448.0,40.1665,40.3849,40.1367,40.2062,384448.0
2025-03-14 09:30:00,41.6,42.0,41.21,41.71,102830.0,41.2982,41.6953,40.9111,41.4074,102830.0
2025-03-14 10:00:00,41.71,41.91,41.4,41.76,81762.0,41.4074,41.606,41.0997,41.4571,81762.0
2025-03-14 10:30:00,41.73,42.27,41.7,42.27,82820.0,41.4273,41.9634,41.3975,41.9634,82820.0
2025-03-14 11:00:00,42.34,42.44,42.22,42.38,77162.0,42.0329,42.1321,41.9137,42.0726,77162.0
2025-03-14 11:30:00,42.38,42.44,42.22,42.25,45428.0,42.0726,42.1321,41.9137,41.9435,45428.0
2025-03-14 12:00:00,42.27,42.29,41.98,41.99,35950.0,41.9634,41.9832,41.6755,41.6854,35950.0
2025-03-14 12:30:00,42.03,42.27,42.02,42.23,61412.0,41.7251,41.9634,41.7152,41.9237,61412.0
2025-03-14 13:00:00,42.22,42.38,42.15,42.21,66314.0,41.9137,42.0726,41.8442,41.9038,66314.0
2025-03-14 13:30:00,42.21,42.24,42.04,42.05,43180.0,41.9038,41.9336,41.735,41.745,43180.0
2025-03-14 14:00:00,42.07,42.22,42.07,42.19,56950.0,41.7648,41.9137,41.7648,41.884,56950.0
2025-03-14 14:30:00,42.2,42.34,42.19,42.34,47369.0,41.8939,42.0329,41.884,42.0329,47369.0
2025-03-14 15:00:00,42.3,42.45,42.26,42.26,75733.0,41.9932,42.1421,41.9535,41.9535,75733.0
2025-03-14 15:30:00,42.28,42.49,42.17,42.38,263170.0,41.9733,42.1818,41.8641,42.0726,263170.0
2025-03-17 09:30:00,42.41,43.13,42.36,42.7,101501.0,42.1024,42.8171,42.0527,42.3903,101501.0
2025-03-17 10:00:00,42.69,42.84,42.45,42.48,78440.0,42.3803,42.5292,42.1421,42.1719,78440.0
2025-03-17 10:30:00,42.46,42.79,42.38,42.7,44627.0,42.152,42.4796,42.0726,42.3903,44627.0
2025-03-17 11:00:00,42.71,43.16,42.69,42.99,123115.0,42.4002,42.8469,42.3803,42.6782,123115.0
2025-03-17 11:30:00,42.96,43.09,42.84,43.0,80093.0,42.6484,42.7774,42.5292,42.6881,80093.0
2025-03-17 12:00:00,43.0,43.32,42.92,42.95,63066.0,42.6881,43.0058,42.6087,42.6384,63066.0
2025-03-17 12:30:00,42.95,43.18,42.89,43.05,105372.0,42.6384,42.8668,42.5789,42.7377,105372.0
2025-03-17 13:00:00,43.09,43.25,43.06,43.23,94388.0,42.7774,42.9363,42.7476,42.9164,94388.0
2025-03-17 13:30:00,43.23,43.39,43.19,43.37,195693.0,42.9164,43.0753,42.8767,43.0554,195693.0
2025-03-17 14:00:00,43.37,43.43,43.25,43.4,108050.0,43.0554,43.115,42.9363,43.0852,108050.0
2025-03-17 14:30:00,43.39,43.51,43.32,43.43,84384.0,43.0753,43.1944,43.0058,43.115,84384.0
2025-03-17 15:00:00,43.43,43.99,43.41,43.94,263316.0,43.115,43.6709,43.0951,43.6213,263316.0
2025-03-17 15:30:00,43.93,44.0,43.57,43.63,525107.0,43.6113,43.6808,43.2539,43.3135,525107.0
2025-03-18 09:30:00,43.26,43.9,42.98,43.13,87218.0,42.9462,43.5816,42.6682,42.8171,87218.0
2025-03-18 10:00:00,43.08,43.22,42.88,43.0,64063.0,42.7675,42.9065,42.569,42.6881,64063.0
2025-03-18 10:30:00,43.0,43.08,42.62,42.65,43183.0,42.6881,42.7675,42.3108,42.3406,43183.0
2025-03-18 11:00:00,42.62,42.63,42.22,42.23,222449.0,42.3108,42.3208,41.9137,41.9237,222449.0
2025-03-18 11:30:00,42.22,42.47,42.0,42.25,328642.0,41.9137,42.1619,41.6953,41.9435,328642.0
2025-03-18 12:00:00,42.23,42.35,41.93,42.34,473860.0,41.9237,42.0428,41.6258,42.0329,473860.0
2025-03-18 12:30:00,42.35,42.48,42.12,42.35,82770.0,42.0428,42.1719,41.8145,42.0428,82770.0
2025-03-18 13:00:00,42.33,42.49,42.29,42.37,87568.0,42.0229,42.1818,41.9832,42.0627,87568.0
2025-03-18 13:30:00,42.37,42.48,42.23,42.28,210534.0,42.0627,42.1719,41.9237,41.9733,210534.0
2025-03-18 14:00:00,42.3,42.32,42.01,42.06,115962.0,41.9932,42.013,41.7053,41.7549,115962.0
2025-03-18 14:30:00,42.08,42.32,42.08,42.27,63801.0,41.7748,42.013,41.7748,41.9634,63801.0
2025-03-18 15:00:00,42.22,42.37,42.15,42.24,75860.0,41.9137,42.0627,41.8442,41.9336,75860.0
2025-03-18 15:30:00,42.26,42.47,42.15,42.19,590013.0,41.9535,42.1619,41.8442,41.884,590013.0
2025-03-19 09:30:00,42.2,42.86,41.79,42.71,83674.0,41.8939,42.5491,41.4869,42.4002,83674.0
2025-03-19 10:00:00,42.75,43.18,42.74,42.98,111554.0,42.4399,42.8668,42.43,42.6682,111554.0
2025-03-19 10:30:00,43.0,43.21,42.94,43.12,133411.0,42.6881,42.8966,42.6285,42.8072,133411.0
2025-03-19 11:00:00,43.14,43.44,43.1,43.41,260349.0,42.8271,43.1249,42.7874,43.0951,260349.0
2025-03-19 11:30:00,43.41,43.62,43.33,43.48,159416.0,43.0951,43.3036,43.0157,43.1646,159416.0
2025-03-19 12:00:00,43.48,43.61,43.27,43.31,55268.0,43.1646,43.2937,42.9561,42.9958,55268.0
2025-03-19 12:30:00,43.28,43.48,43.27,43.45,365614.0,42.9661,43.1646,42.9561,43.1348,365614.0
2025-03-19 13:00:00,43.45,43.48,43.18,43.25,125993.0,43.1348,43.1646,42.8668,42.9363,125993.0
2025-03-19 13:30:00,43.22,43.32,43.12,43.21,127238.0,42.9065,43.0058,42.8072,42.8966,127238.0
2025-03-19 14:00:00,43.15,43.53,43.13,43.47,464858.0,42.837,43.2142,42.8171,43.1547,464858.0
2025-03-19 14:30:00,43.45,44.0,43.44,43.89,144005.0,43.1348,43.6808,43.1249,43.5716,144005.0
2025-03-19 15:00:00,43.89,43.99,43.28,43.31,226304.0,43.5716,43.6709,42.9661,42.9958,226304.0
2025-03-19 15:30:00,43.32,43.75,43.3,43.44,432968.0,43.0058,43.4326,42.9859,43.1249,432968.0
2025-03-20 09:30:00,42.79,43.26,42.63,43.23,88102.0,42.4796,42.9462,42.3208,42.9164,88102.0
2025-03-20 10:00:00,43.24,43.79,43.24,43.57,73511.0,42.9263,43.4724,42.9263,43.2539,73511.0
2025-03-20 10:30:00,43.62,43.75,43.44,43.68,29380.0,43.3036,43.4326,43.1249,43.3632,29380.0
2025-03-20 11:00:00,43.66,43.85,43.61,43.84,85408.0,43.3433,43.5319,43.2937,43.522,85408.0
2025-03-20 11:30:00,43.84,43.86,43.61,43.69,96418.0,43.522,43.5418,43.2937,43.3731,96418.0
2025-03-20 12:00:00,43.67,43.79,43.48,43.49,54743.0,43.3532,43.4724,43.1646,43.1745,54743.0
2025-03-20 12:30:00,43.51,43.63,43.42,43.61,179940.0,43.1944,43.3135,43.105,43.2937,179940.0
2025-03-20 13:00:00,43.61,43.86,43.59,43.63,85087.0,43.2937,43.5418,43.2738,43.3135,85087.0
2025-03-20 13:30:00,43.62,43.81,43.61,43.66,48790.0,43.3036,43.4922,43.2937,43.3433,48790.0
2025-03-20 14:00:00,43.68,43.72,43.55,43.59,200542.0,43.3632,43.4029,43.2341,43.2738,200542.0
2025-03-20 14:30:00,43.59,43.86,43.57,43.69,82101.0,43.2738,43.5418,43.2539,43.3731,82101.0
2025-03-20 15:00:00,43.71,43.89,43.71,43.73,88413.0,43.3929,43.5716,43.3929,43.4128,88413.0
2025-03-20 15:30:00,43.76,43.97,43.72,43.85,340191.0,43.4426,43.651,43.4029,43.5319,340191.0
2025-03-21 09:30:00,43.22,43.98,42.96,43.35,197264.0,42.9065,43.661,42.6484,43.0355,197264.0
2025-03-21 10:00:00,43.31,43.81,43.23,43.8,71111.0,42.9958,43.4922,42.9164,43.4823,71111.0
2025-03-21 10:30:00,43.81,44.06,43.75,44.01,177633.0,43.4922,43.7404,43.4326,43.6908,177633.0
2025-03-21 11:00:00,44.01,44.11,43.89,43.93,76697.0,43.6908,43.79,43.5716,43.6113,76697.0
2025-03-21 11:30:00,43.93,44.06,43.78,43.99,127323.0,43.6113,43.7404,43.4624,43.6709,127323.0
2025-03-21 12:00:00,43.98,44.26,43.91,44.26,116155.0,43.661,43.9389,43.5915,43.9389,116155.0
2025-03-21 12:30:00,44.23,44.35,44.11,44.35,51651.0,43.9092,44.0283,43.79,44.0283,51651.0
2025-03-21 13:00:00,44.34,44.34,44.13,44.16,63775.0,44.0184,44.0184,43.8099,43.8397,63775.0
2025-03-21 13:30:00,44.17,44.38,44.1,44.27,53258.0,43.8496,44.0581,43.7801,43.9489,53258.0
2025-03-21 14:00:00,44.27,44.29,44.15,44.2,42317.0,43.9489,43.9687,43.8297,43.8794,42317.0
2025-03-21 14:30:00,44.21,44.42,44.21,44.23,66052.0,43.8893,44.0978,43.8893,43.9092,66052.0
2025-03-21 15:00:00,44.24,44.3,44.17,44.23,105296.0,43.9191,43.9787,43.8496,43.9092,105296.0
2025-03-21 15:30:00,44.24,44.37,44.11,44.13,343850.0,43.9191,44.0481,43.79,43.8099,343850.0
2025-03-24 09:30:00,45.05,45.77,44.51,45.75,116470.0,44.7232,45.438,44.1871,45.4181,116470.0
2025-03-24 10:00:00,45.7,46.35,45.59,46.32,189622.0,45.3685,46.0138,45.2593,45.984,189622.0
2025-03-24 10:30:00,46.33,46.62,46.31,46.52,158300.0,45.9939,46.2818,45.9741,46.1825,158300.0
2025-03-24 11:00:00,46.48,46.48,46.27,46.4,76048.0,46.1428,46.1428,45.9344,46.0634,76048.0
2025-03-24 11:30:00,46.38,46.38,46.18,46.23,53051.0,46.0436,46.0436,45.845,45.8947,53051.0
2025-03-24 12:00:00,46.21,46.32,46.15,46.16,92447.0,45.8748,45.984,45.8152,45.8252,92447.0
2025-03-24 12:30:00,46.17,46.29,46.1,46.13,79953.0,45.8351,45.9542,45.7656,45.7954,79953.0
2025-03-24 13:00:00,46.14,46.22,45.91,45.96,87490.0,45.8053,45.8847,45.577,45.6266,87490.0
2025-03-24 13:30:00,45.96,46.15,45.94,46.04,74989.0,45.6266,45.8152,45.6068,45.706,74989.0
2025-03-24 14:00:00,46.04,46.11,45.91,46.05,69931.0,45.706,45.7755,45.577,45.716,69931.0
2025-03-24 14:30:00,46.05,46.24,46.0,46.15,88714.0,45.716,45.9046,45.6663,45.8152,88714.0
2025-03-24 15:00:00,46.13,46.35,46.09,46.28,89796.0,45.7954,46.0138,45.7557,45.9443,89796.0
2025-03-24 15:30:00,46.27,46.52,46.22,46.25,326955.0,45.9344,46.1825,45.8847,45.9145,326955.0
2025-03-25 09:30:00,46.57,46.84,45.83,45.89,53148.0,46.2322,46.5002,45.4976,45.5571,53148.0
2025-03-25 10:00:00,45.74,46.01,45.69,45.91,61612.0,45.4082,45.6762,45.3586,45.577,61612.0
2025-03-25 10:30:00,45.91,46.29,45.9,46.1,24079.0,45.577,45.9542,45.567,45.7656,24079.0
2025-03-25 11:00:00,46.12,46.32,46.09,46.28,22869.0,45.7855,45.984,45.7557,45.9443,22869.0
2025-03-25 11:30:00,46.26,46.3,46.11,46.23,20433.0,45.9244,45.9641,45.7755,45.8947,20433.0
2025-03-25 12:00:00,46.22,46.37,46.14,46.32,32726.0,45.8847,46.0336,45.8053,45.984,32726.0
2025-03-25 12:30:00,46.31,46.42,46.26,46.37,48212.0,45.9741,46.0833,45.9244,46.0336,48212.0
2025-03-25 13:00:00,46.35,46.51,46.23,46.23,41206.0,46.0138,46.1726,45.8947,45.8947,41206.0
2025-03-25 13:30:00,46.25,46.48,46.25,46.4,46507.0,45.9145,46.1428,45.9145,46.0634,46507.0
2025-03-25 14:00:00,46.42,46.5,46.36,46.4,31863.0,46.0833,46.1627,46.0237,46.0634,31863.0
2025-03-25 14:30:00,46.41,46.42,46.27,46.35,38768.0,46.0733,46.0833,45.9344,46.0138,38768.0
2025-03-25 15:00:00,46.34,46.51,46.34,46.39,48645.0,46.0039,46.1726,46.0039,46.0535,48645.0
2025-03-25 15:30:00,46.4,46.72,46.27,46.51,359781.0,46.0634,46.3811,45.9344,46.1726,359781.0
2025-03-26 09:30:00,46.36,46.86,45.89,46.18,68250.0,46.0237,46.5201,45.5571,45.845,68250.0
2025-03-26 10:00:00,46.19,46.43,46.02,46.23,55687.0,45.8549,46.0932,45.6862,45.8947,55687.0
2025-03-26 10:30:00,46.22,46.31,46.12,46.15,40949.0,45.8847,45.9741,45.7855,45.8152,40949.0
2025-03-26 11:00:00,46.19,46.28,45.75,45.82,51601.0,45.8549,45.9443,45.4181,45.4876,51601.0
2025-03-26 11:30:00,45.82,46.03,45.69,45.79,46829.0,45.4876,45.6961,45.3586,45.4578,46829.0
2025-03-26 12:00:00,45.76,46.01,45.64,46.01,52221.0,45.4281,45.6762,45.3089,45.6762,52221.0
2025-03-26 12:30:00,46.01,46.22,45.84,45.87,100354.0,45.6762,45.8847,45.5075,45.5373,100354.0
2025-03-26 13:00:00,45.89,45.97,45.76,45.9,391396.0,45.5571,45.6365,45.4281,45.567,391396.0
2025-03-26 13:30:00,45.89,46.1,45.77,45.91,168738.0,45.5571,45.7656,45.438,45.577,168738.0
2025-03-26 14:00:00,45.89,46.11,45.89,46.09,50319.0,45.5571,45.7755,45.5571,45.7557,50319.0
2025-03-26 14:30:00,46.07,46.11,45.76,45.9,61343.0,45.7358,45.7755,45.4281,45.567,61343.0
2025-03-26 15:00:00,45.88,46.16,45.86,46.1,95031.0,45.5472,45.8252,45.5273,45.7656,95031.0
2025-03-26 15:30:00,46.11,46.32,46.03,46.13,346333.0,45.7755,45.984,45.6961,45.7954,346333.0
2025-03-27 09:30:00,45.57,45.8,44.98,45.54,186019.0,45.2394,45.4678,44.6537,45.2097,186019.0
2025-03-27 10:00:00,45.59,45.99,45.39,45.72,284965.0,45.2593,45.6564,45.0607,45.3884,284965.0
2025-03-27 10:30:00,45.73,45.9,45.64,45.76,79349.0,45.3983,45.567,45.3089,45.4281,79349.0
2025-03-27 11:00:00,45.78,45.94,45.64,45.69,61057.0,45.4479,45.6068,45.3089,45.3586,61057.0
2025-03-27 11:30:00,45.68,45.68,45.29,45.52,65308.0,45.3486,45.3486,44.9615,45.1898,65308.0
2025-03-27 12:00:00,45.49,45.64,45.39,45.39,86903.0,45.16,45.3089,45.0607,45.0607,86903.0
2025-03-27 12:30:00,45.4,45.54,45.05,45.1,203475.0,45.0707,45.2097,44.7232,44.7728,203475.0
2025-03-27 13:00:00,45.09,45.46,45.08,45.18,61282.0,44.7629,45.1302,44.753,44.8523,61282.0
2025-03-27 13:30:00,45.21,45.25,44.94,44.98,203021.0,44.8821,44.9218,44.614,44.6537,203021.0
2025-03-27 14:00:00,44.98,45.19,44.98,45.11,82512.0,44.6537,44.8622,44.6537,44.7828,82512.0
2025-03-27 14:30:00,45.1,45.27,45.0,45.07,61681.0,44.7728,44.9416,44.6736,44.7431,61681.0
2025-03-27 15:00:00,45.09,45.6,45.09,45.49,92870.0,44.7629,45.2692,44.7629,45.16,92870.0
2025-03-27 15:30:00,45.49,45.5,44.95,45.08,335391.0,45.16,45.1699,44.6239,44.753,335391.0
2025-03-28 09:30:00,44.84,44.91,44.19,44.21,67224.0,44.5147,44.5842,43.8695,43.8893,67224.0
2025-03-28 10:00:00,44.11,44.35,43.59,43.59,63589.0,43.79,44.0283,43.2738,43.2738,63589.0
2025-03-28 10:30:00,43.61,43.68,43.28,43.29,57404.0,43.2937,43.3632,42.9661,42.976,57404.0
2025-03-28 11:00:00,43.27,43.27,43.06,43.17,67356.0,42.9561,42.9561,42.7476,42.8568,67356.0
2025-03-28 11:30:00,43.14,43.35,43.08,43.09,42337.0,42.8271,43.0355,42.7675,42.7774,42337.0
2025-03-28 12:00:00,43.07,43.15,42.85,42.85,76758.0,42.7576,42.837,42.5392,42.5392,76758.0
2025-03-28 12:30:00,42.87,43.03,42.8,42.84,84215.0,42.559,42.7179,42.4895,42.5292,84215.0
2025-03-28 13:00:00,42.84,42.84,42.57,42.59,54613.0,42.5292,42.5292,42.2612,42.2811,54613.0
2025-03-28 13:30:00,42.56,42.74,42.5,42.74,40650.0,42.2513,42.43,42.1917,42.43,40650.0
2025-03-28 14:00:00,42.73,43.05,42.73,42.95,80544.0,42.42,42.7377,42.42,42.6384,80544.0
2025-03-28 14:30:00,42.95,43.04,42.83,42.98,66124.0,42.6384,42.7278,42.5193,42.6682,66124.0
2025-03-28 15:00:00,42.96,43.11,42.95,43.0,72075.0,42.6484,42.7973,42.6384,42.6881,72075.0
2025-03-28 15:30:00,43.01,43.25,42.83,43.13,249740.0,42.698,42.9363,42.5193,42.8171,249740.0
2025-03-31 09:30:00,42.39,42.65,41.39,42.06,111388.0,42.0825,42.3406,41.0898,41.7549,111388.0
2025-03-31 10:00:00,42.05,42.54,42.05,42.14,58849.0,41.745,42.2314,41.745,41.8343,58849.0
2025-03-31 10:30:00,42.18,42.51,42.18,42.4,42359.0,41.874,42.2016,41.874,42.0924,42359.0
2025-03-31 11:00:00,42.45,42.78,42.45,42.71,56030.0,42.1421,42.4697,42.1421,42.4002,56030.0
2025-03-31 11:30:00,42.69,43.03,42.69,42.92,64452.0,42.3803,42.7179,42.3803,42.6087,64452.0
2025-03-31 12:00:00,42.95,43.08,42.67,43.05,63246.0,42.6384,42.7675,42.3605,42.7377,63246.0
2025-03-31 12:30:00,43.05,43.11,42.97,42.99,49927.0,42.7377,42.7973,42.6583,42.6782,49927.0
2025-03-31 13:00:00,42.98,43.25,42.9,42.99,47932.0,42.6682,42.9363,42.5888,42.6782,47932.0
2025-03-31 13:30:00,43.0,43.09,42.81,42.89,42938.0,42.6881,42.7774,42.4995,42.5789,42938.0
2025-03-31 14:00:00,42.89,43.46,42.85,43.32,80375.0,42.5789,43.1447,42.5392,43.0058,80375.0
2025-03-31 14:30:00,43.31,43.5,43.27,43.34,42902.0,42.9958,43.1845,42.9561,43.0256,42902.0
2025-03-31 15:00:00,43.35,43.7,43.35,43.36,164193.0,43.0355,43.383,43.0355,43.0455,164193.0
2025-03-31 15:30:00,43.36,43.9,43.32,43.59,297279.0,43.0455,43.5816,43.0058,43.2738,297279.0
2025-04-01 09:30:00,43.58,43.74,43.01,43.28,43964.0,43.2639,43.4227,42.698,42.9661,43964.0
2025-04-01 10:00:00,43.27,43.4,42.62,42.89,51651.0,42.9561,43.0852,42.3108,42.5789,51651.0
2025-04-01 10:30:00,42.89,43.59,42.83,43.55,26568.0,42.5789,43.2738,42.5193,43.2341,26568.0
2025-04-01 11:00:00,43.55,43.98,43.5,43.77,129909.0,43.2341,43.661,43.1845,43.4525,129909.0
2025-04-01 11:30:00,43.77,43.96,43.69,43.9,47635.0,43.4525,43.6411,43.3731,43.5816,47635.0
2025-04-01 12:00:00,43.9,44.09,43.69,43.69,48818.0,43.5816,43.7702,43.3731,43.3731,48818.0
2025-04-01 12:30:00,43.69,43.93,43.57,43.79,57497.0,43.3731,43.6113,43.2539,43.4724,57497.0
2025-04-01 13:00:00,43.79,43.87,43.65,43.68,37943.0,43.4724,43.5518,43.3334,43.3632,37943.0
2025-04-01 13:30:00,43.68,43.92,43.68,43.85,49821.0,43.3632,43.6014,43.3632,43.5319,49821.0
2025-04-01 14:00:00,43.86,43.86,43.43,43.5,57099.0,43.5418,43.5418,43.115,43.1845,57099.0
2025-04-01 14:30:00,43.5,43.72,43.46,43.71,99103.0,43.1845,43.4029,43.1447,43.3929,99103.0
2025-04-01 15:00:00,43.71,44.19,43.71,44.09,92413.0,43.3929,43.8695,43.3929,43.7702,92413.0
2025-04-01 15:30:00,44.11,44.41,44.07,44.28,277524.0,43.79,44.0879,43.7503,43.9588,277524.0
2025-04-02 09:30:00,43.33,44.66,43.2,44.58,72815.0,43.0157,44.336,42.8866,44.2566,72815.0
2025-04-02 10:00:00,44.57,45.42,44.55,45.41,260169.0,44.2467,45.0905,44.2268,45.0806,260169.0
2025-04-02 10:30:00,45.41,45.77,45.36,45.75,102405.0,45.0806,45.438,45.031,45.4181,102405.0
2025-04-02 11:00:00,45.73,45.9,45.56,45.8,86076.0,45.3983,45.567,45.2295,45.4678,86076.0
2025-04-02 11:30:00,45.78,45.81,45.3,45.4,102152.0,45.4479,45.4777,44.9714,45.0707,102152.0
2025-04-02 12:00:00,45.4,45.92,45.37,45.91,58955.0,45.0707,45.5869,45.0409,45.577,58955.0
2025-04-02 12:30:00,45.91,46.05,45.72,45.95,55003.0,45.577,45.716,45.3884,45.6167,55003.0
2025-04-02 13:00:00,45.96,46.4,45.93,46.09,55614.0,45.6266,46.0634,45.5968,45.7557,55614.0
2025-04-02 13:30:00,46.08,46.08,45.66,45.89,84200.0,45.7457,45.7457,45.3288,45.5571,84200.0
2025-04-02 14:00:00,45.88,45.95,45.54,45.55,76851.0,45.5472,45.6167,45.2097,45.2196,76851.0
2025-04-02 14:30:00,45.55,45.9,45.54,45.67,65167.0,45.2196,45.567,45.2097,45.3387,65167.0
2025-04-02 15:00:00,45.7,45.99,45.7,45.98,110336.0,45.3685,45.6564,45.3685,45.6465,110336.0
2025-04-02 15:30:00,45.98,46.35,45.93,46.32,401944.0,45.6465,46.0138,45.5968,45.984,401944.0
2025-04-03 09:30:00,42.16,42.8,40.59,40.9,453289.0,41.8542,42.4895,40.2956,40.6033,453289.0
2025-04-03 10:00:00,40.86,41.0,40.37,40.69,426113.0,40.5636,40.7026,40.0772,40.3948,426113.0
2025-04-03 10:30:00,40.65,40.77,39.67,39.72,341574.0,40.3551,40.4743,39.3822,39.4319,341574.0
2025-04-03 11:00:00,39.71,40.32,39.42,40.18,394762.0,39.4219,40.0275,39.1341,39.8885,394762.0
2025-04-03 11:30:00,40.14,40.59,40.09,40.41,203103.0,39.8488,40.2956,39.7992,40.1169,203103.0
2025-04-03 12:00:00,40.4,40.8,40.39,40.8,142999.0,40.1069,40.504,40.097,40.504,142999.0
2025-04-03 12:30:00,40.8,40.81,40.36,40.39,142764.0,40.504,40.514,40.0672,40.097,142764.0
2025-04-03 13:00:00,40.39,40.47,40.05,40.11,124734.0,40.097,40.1764,39.7595,39.819,124734.0
2025-04-03 13:30:00,40.11,40.42,40.05,40.11,112783.0,39.819,40.1268,39.7595,39.819,112783.0
2025-04-03 14:00:00,40.11,40.14,39.43,39.46,172206.0,39.819,39.8488,39.144,39.1738,172206.0
2025-04-03 14:30:00,39.46,39.8,39.32,39.71,247588.0,39.1738,39.5113,39.0348,39.4219,247588.0
2025-04-03 15:00:00,39.69,39.85,39.23,39.35,217299.0,39.4021,39.5609,38.9454,39.0646,217299.0
2025-04-03 15:30:00,39.34,39.36,38.62,38.71,973512.0,39.0546,39.0745,38.3399,38.4292,973512.0
2025-04-04 09:30:00,36.54,36.98,35.03,35.34,522652.0,36.2749,36.7118,34.7759,35.0836,522652.0
2025-04-04 10:00:00,35.23,35.47,34.09,34.09,398601.0,34.9744,35.2127,33.8427,33.8427,398601.0
2025-04-04 10:30:00,34.09,34.37,33.02,34.15,366580.0,33.8427,34.1207,32.7805,33.9023,366580.0
2025-04-04 11:00:00,34.13,35.71,34.03,34.89,451656.0,33.8824,35.451,33.7832,34.6369,451656.0
2025-04-04 11:30:00,34.88,35.25,34.65,35.08,316292.0,34.627,34.9943,34.3987,34.8255,316292.0
2025-04-04 12:00:00,35.07,35.77,35.02,35.11,247856.0,34.8156,35.5105,34.766,34.8553,247856.0
2025-04-04 12:30:00,35.09,35.91,34.99,35.6,174959.0,34.8355,35.6495,34.7362,35.3418,174959.0
2025-04-04 13:00:00,35.59,35.91,35.13,35.55,169601.0,35.3318,35.6495,34.8752,35.2921,169601.0
2025-04-04 13:30:00,35.53,36.08,35.3,36.05,142374.0,35.2723,35.8183,35.0439,35.7885,142374.0
2025-04-04 14:00:00,36.08,36.31,35.67,35.68,199746.0,35.8183,36.0466,35.4113,35.4212,199746.0
2025-04-04 14:30:00,35.67,35.67,34.97,35.4,427030.0,35.4113,35.4113,34.7163,35.1432,427030.0
2025-04-04 15:00:00,35.39,35.97,35.2,35.92,302433.0,35.1333,35.7091,34.9447,35.6594,302433.0
2025-04-04 15:30:00,35.92,36.31,35.73,35.79,1129000.0,35.6594,36.0466,35.4708,35.5304,1129000.0
2025-04-07 09:30:00,33.93,35.81,33.5,35.75,404470.0,33.6839,35.5502,33.257,35.4907,404470.0
2025-04-07 10:00:00,35.75,38.72,35.07,35.7,493130.0,35.4907,38.4391,34.8156,35.441,493130.0
2025-04-07 10:30:00,35.77,37.21,35.1,36.83,351630.0,35.5105,36.9401,34.8454,36.5628,351630.0
2025-04-07 11:00:00,36.83,37.09,35.38,35.64,310201.0,36.5628,36.821,35.1234,35.3815,310201.0
2025-04-07 11:30:00,35.65,36.98,35.65,36.33,288847.0,35.3914,36.7118,35.3914,36.0665,288847.0
2025-04-07 12:00:00,36.31,36.36,35.81,36.31,322515.0,36.0466,36.0962,35.5502,36.0466,322515.0
2025-04-07 12:30:00,36.25,36.47,35.63,35.77,219522.0,35.987,36.2055,35.3715,35.5105,219522.0
2025-04-07 13:00:00,35.78,37.08,35.78,37.05,299579.0,35.5205,36.811,35.5205,36.7812,299579.0
2025-04-07 13:30:00,37.08,37.46,36.68,37.41,383060.0,36.811,37.1883,36.4139,37.1386,383060.0
2025-04-07 14:00:00,37.42,37.55,36.52,36.52,300526.0,37.1486,37.2776,36.2551,36.2551,300526.0
2025-04-07 14:30:00,36.52,37.03,36.32,36.38,199965.0,36.2551,36.7614,36.0565,36.1161,199965.0
2025-04-07 15:00:00,36.34,36.83,36.25,36.45,376454.0,36.0764,36.5628,35.987,36.1856,376454.0
2025-04-07 15:30:00,36.45,37.18,36.41,36.91,814072.0,36.1856,36.9103,36.1459,36.6423,814072.0
2025-04-08 09:30:00,39.01,39.21,38.24,38.37,207894.0,38.727,38.9256,37.9626,38.0917,207894.0
2025-04-08 10:00:00,38.37,38.51,37.94,37.96,130869.0,38.0917,38.2307,37.6648,37.6846,130869.0
2025-04-08 10:30:00,37.93,38.02,36.87,36.9,185307.0,37.6549,37.7442,36.6025,36.6323,185307.0
2025-04-08 11:00:00,36.91,37.06,36.39,36.49,125407.0,36.6423,36.7912,36.126,36.2253,125407.0
2025-04-08 11:30:00,36.49,37.0,36.44,36.61,245201.0,36.2253,36.7316,36.1757,36.3444,245201.0
2025-04-08 12:00:00,36.59,36.83,36.31,36.57,258116.0,36.3246,36.5628,36.0466,36.3047,258116.0
2025-04-08 12:30:00,36.59,36.66,36.16,36.3,554943.0,36.3246,36.3941,35.8977,36.0367,554943.0
2025-04-08 13:00:00,36.3,36.39,35.86,36.03,565790.0,36.0367,36.126,35.5999,35.7686,565790.0
2025-04-08 13:30:00,36.08,36.72,35.89,36.66,484374.0,35.8183,36.4536,35.6297,36.3941,484374.0
2025-04-08 14:00:00,36.63,36.98,36.41,36.51,1541283.0,36.3643,36.7118,36.1459,36.2452,1541283.0
2025-04-08 14:30:00,36.5,37.2,35.8,35.85,546606.0,36.2352,36.9302,35.5403,35.5899,546606.0
2025-04-08 15:00:00,35.81,35.83,34.78,35.5,352709.0,35.5502,35.5701,34.5277,35.2425,352709.0
2025-04-08 15:30:00,35.49,35.63,34.74,35.43,1533225.0,35.2326,35.3715,34.488,35.173,1533225.0
2025-04-09 09:30:00,34.24,34.85,33.68,34.66,443262.0,33.9916,34.5972,33.4357,34.4086,443262.0
2025-04-09 10:00:00,34.67,35.21,34.35,34.52,284226.0,34.4185,34.9546,34.1008,34.2696,284226.0
2025-04-09 10:30:00,34.52,34.83,33.94,33.96,175593.0,34.2696,34.5773,33.6938,33.7137,175593.0
2025-04-09 11:00:00,33.96,34.62,33.92,34.16,510839.0,33.7137,34.3689,33.6739,33.9122,510839.0
2025-04-09 11:30:00,34.12,34.28,33.59,33.9,201296.0,33.8725,34.0313,33.3463,33.6541,201296.0
2025-04-09 12:00:00,33.88,34.38,33.84,34.17,175387.0,33.6342,34.1306,33.5945,33.9221,175387.0
2025-04-09 12:30:00,34.12,34.5,34.09,34.26,215216.0,33.8725,34.2497,33.8427,34.0115,215216.0
2025-04-09 13:00:00,34.27,38.28,34.0,37.11,680403.0,34.0214,38.0023,33.7534,36.8408,680403.0
2025-04-09 13:30:00,37.12,38.98,36.81,38.86,938803.0,36.8507,38.6972,36.543,38.5781,938803.0
2025-04-09 14:00:00,38.89,41.0,38.86,40.77,563300.0,38.6079,40.7026,38.5781,40.4743,563300.0
2025-04-09 14:30:00,40.77,41.65,38.98,38.98,823570.0,40.4743,41.3479,38.6972,38.6972,823570.0
2025-04-09 15:00:00,39.02,40.4,38.86,40.12,390057.0,38.737,40.1069,38.5781,39.829,390057.0
2025-04-09 15:30:00,40.11,40.38,39.2,39.56,1846862.0,39.819,40.0871,38.9156,39.273,1846862.0
2025-04-10 09:30:00,38.35,38.71,37.13,37.13,164846.0,38.0718,38.4292,36.8607,36.8607,164846.0
2025-04-10 10:00:00,37.2,37.74,36.92,37.46,170049.0,36.9302,37.4662,36.6522,37.1883,170049.0
2025-04-10 10:30:00,37.51,37.83,37.18,37.19,178706.0,37.2379,37.5556,36.9103,36.9202,178706.0
2025-04-10 11:00:00,37.19,37.4,36.66,36.66,208083.0,36.9202,37.1287,36.3941,36.3941,208083.0
2025-04-10 11:30:00,36.69,36.86,36.13,36.26,145466.0,36.4239,36.5926,35.8679,35.997,145466.0
2025-04-10 12:00:00,36.3,36.54,35.74,35.86,173475.0,36.0367,36.2749,35.4807,35.5999,173475.0
2025-04-10 12:30:00,35.86,36.67,35.83,36.55,149568.0,35.5999,36.404,35.5701,36.2849,149568.0
2025-04-10 13:00:00,36.55,37.05,36.06,36.78,106369.0,36.2849,36.7812,35.7984,36.5132,106369.0
2025-04-10 13:30:00,36.74,37.43,36.65,37.37,183706.0,36.4735,37.1585,36.3841,37.0989,183706.0
2025-04-10 14:00:00,37.29,37.56,36.83,37.35,113470.0,37.0195,37.2875,36.5628,37.0791,113470.0
2025-04-10 14:30:00,37.39,37.44,36.71,36.92,230153.0,37.1188,37.1684,36.4437,36.6522,230153.0
2025-04-10 15:00:00,36.91,37.27,36.52,36.58,194612.0,36.6423,36.9996,36.2551,36.3147,194612.0
2025-04-10 15:30:00,36.54,36.79,35.96,36.61,833503.0,36.2749,36.5231,35.6992,36.3444,833503.0
2025-04-11 09:30:00,36.45,36.45,35.35,35.97,152081.0,36.1856,36.1856,35.0936,35.7091,152081.0
2025-04-11 10:00:00,35.76,36.25,34.85,34.89,182138.0,35.5006,35.987,34.5972,34.6369,182138.0
2025-04-11 10:30:00,34.87,35.54,34.83,35.01,233514.0,34.6171,35.2822,34.5773,34.756,233514.0
2025-04-11 11:00:00,35.11,35.45,34.74,35.03,132290.0,34.8553,35.1928,34.488,34.7759,132290.0
2025-04-11 11:30:00,35.04,35.26,34.9,35.2,94228.0,34.7858,35.0042,34.6468,34.9447,94228.0
2025-04-11 12:00:00,35.2,35.47,34.99,35.21,69573.0,34.9447,35.2127,34.7362,34.9546,69573.0
2025-04-11 12:30:00,35.23,35.81,35.23,35.68,81850.0,34.9744,35.5502,34.9744,35.4212,81850.0
2025-04-11 13:00:00,35.7,35.86,35.52,35.64,85884.0,35.441,35.5999,35.2623,35.3815,85884.0
2025-04-11 13:30:00,35.65,36.74,35.52,36.47,141292.0,35.3914,36.4735,35.2623,36.2055,141292.0
2025-04-11 14:00:00,36.48,36.5,35.89,36.01,142004.0,36.2154,36.2352,35.6297,35.7488,142004.0
2025-04-11 14:30:00,36.01,36.12,35.85,35.85,122354.0,35.7488,35.858,35.5899,35.5899,122354.0
2025-04-11 15:00:00,35.87,36.38,35.85,36.23,497676.0,35.6098,36.1161,35.5899,35.9672,497676.0
2025-04-11 15:30:00,36.18,36.45,36.02,36.24,833783.0,35.9176,36.1856,35.7587,35.9771,833783.0
2025-04-14 09:30:00,37.21,37.3,36.48,36.63,170546.0,36.9401,37.0294,36.2154,36.3643,170546.0
2025-04-14 10:00:00,36.63,37.14,36.5,37.08,233804.0,36.3643,36.8706,36.2352,36.811,233804.0
2025-04-14 10:30:00,37.11,37.35,37.01,37.23,249305.0,36.8408,37.0791,36.7415,36.9599,249305.0
2025-04-14 11:00:00,37.24,37.3,36.76,36.76,226591.0,36.9699,37.0294,36.4933,36.4933,226591.0
2025-04-14 11:30:00,36.77,36.97,36.25,36.33,140633.0,36.5033,36.7018,35.987,36.0665,140633.0
2025-04-14 12:00:00,36.32,36.68,36.26,36.51,139106.0,36.0565,36.4139,35.997,36.2452,139106.0
2025-04-14 12:30:00,36.51,36.75,36.46,36.54,93567.0,36.2452,36.4834,36.1955,36.2749,93567.0
2025-04-14 13:00:00,36.54,37.16,36.49,36.58,229570.0,36.2749,36.8904,36.2253,36.3147,229570.0
2025-04-14 13:30:00,36.59,36.7,36.49,36.57,406071.0,36.3246,36.4338,36.2253,36.3047,406071.0
2025-04-14 14:00:00,36.59,36.61,36.43,36.58,304590.0,36.3246,36.3444,36.1657,36.3147,304590.0
2025-04-14 14:30:00,36.56,36.67,36.54,36.55,330064.0,36.2948,36.404,36.2749,36.2849,330064.0
2025-04-14 15:00:00,36.55,36.87,36.55,36.7,152976.0,36.2849,36.6025,36.2849,36.4338,152976.0
2025-04-14 15:30:00,36.75,36.92,36.56,36.56,1061920.0,36.4834,36.6522,36.2948,36.2948,1061920.0
2025-04-15 09:30:00,36.7,37.62,36.7,37.34,191073.0,36.4338,37.3471,36.4338,37.0691,191073.0
2025-04-15 10:00:00,37.26,37.51,36.79,36.95,160422.0,36.9897,37.2379,36.5231,36.682,160422.0
2025-04-15 10:30:00,36.95,37.28,36.88,37.12,140504.0,36.682,37.0096,36.6125,36.8507,140504.0
2025-04-15 11:00:00,37.12,37.17,37.0,37.08,150798.0,36.8507,36.9004,36.7316,36.811,150798.0
2025-04-15 11:30:00,37.08,37.28,37.06,37.18,98247.0,36.811,37.0096,36.7912,36.9103,98247.0
2025-04-15 12:00:00,37.18,37.31,37.11,37.17,140780.0,36.9103,37.0394,36.8408,36.9004,140780.0
2025-04-15 12:30:00,37.19,37.29,36.97,37.04,101821.0,36.9202,37.0195,36.7018,36.7713,101821.0
2025-04-15 13:00:00,37.02,37.16,36.76,36.87,85679.0,36.7515,36.8904,36.4933,36.6025,85679.0
2025-04-15 13:30:00,36.87,36.97,36.72,36.79,115624.0,36.6025,36.7018,36.4536,36.5231,115624.0
2025-04-15 14:00:00,36.8,36.82,36.56,36.6,415589.0,36.5331,36.5529,36.2948,36.3345,415589.0
2025-04-15 14:30:00,36.61,36.85,36.6,36.76,153380.0,36.3444,36.5827,36.3345,36.4933,153380.0
2025-04-15 15:00:00,36.76,36.84,36.62,36.66,203181.0,36.4933,36.5728,36.3544,36.3941,203181.0
2025-04-15 15:30:00,36.66,37.01,36.52,36.89,1163083.0,36.3941,36.7415,36.2551,36.6224,1163083.0
2025-04-16 09:30:00,36.25,36.87,35.92,35.92,122411.0,35.987,36.6025,35.6594,35.6594,122411.0
2025-04-16 10:00:00,35.92,36.15,35.74,35.84,226437.0,35.6594,35.8878,35.4807,35.58,226437.0
2025-04-16 10:30:00,35.83,35.84,35.47,35.54,306453.0,35.5701,35.58,35.2127,35.2822,306453.0
2025-04-16 11:00:00,35.58,35.8,35.43,35.73,151325.0,35.3219,35.5403,35.173,35.4708,151325.0
2025-04-16 11:30:00,35.73,36.08,35.63,35.88,206638.0,35.4708,35.8183,35.3715,35.6197,206638.0
2025-04-16 12:00:00,35.87,35.99,35.74,35.93,54452.0,35.6098,35.7289,35.4807,35.6694,54452.0
2025-04-16 12:30:00,35.95,36.02,35.76,35.82,64782.0,35.6892,35.7587,35.5006,35.5602,64782.0
2025-04-16 13:00:00,35.78,35.87,35.71,35.77,57984.0,35.5205,35.6098,35.451,35.5105,57984.0
2025-04-16 13:30:00,35.76,35.76,34.85,34.85,95875.0,35.5006,35.5006,34.5972,34.5972,95875.0
2025-04-16 14:00:00,34.87,35.22,34.87,35.17,71215.0,34.6171,34.9645,34.6171,34.9149,71215.0
2025-04-16 14:30:00,35.16,35.18,34.9,34.9,64047.0,34.905,34.9248,34.6468,34.6468,64047.0
2025-04-16 15:00:00,34.91,35.0,34.62,34.74,92959.0,34.6568,34.7461,34.3689,34.488,92959.0
2025-04-16 15:30:00,34.77,35.32,34.77,35.27,632793.0,34.5178,35.0638,34.5178,35.0142,632793.0
2025-04-17 09:30:00,35.55,36.14,35.55,35.93,72834.0,35.2921,35.8778,35.2921,35.6694,72834.0
2025-04-17 10:00:00,35.89,36.09,35.62,35.62,81697.0,35.6297,35.8282,35.3616,35.3616,81697.0
2025-04-17 10:30:00,35.63,35.93,35.61,35.72,77716.0,35.3715,35.6694,35.3517,35.4609,77716.0
2025-04-17 11:00:00,35.7,36.15,35.7,35.94,70320.0,35.441,35.8878,35.441,35.6793,70320.0
2025-04-17 11:30:00,35.93,36.13,35.9,35.91,61852.0,35.6694,35.8679,35.6396,35.6495,61852.0
2025-04-17 12:00:00,35.91,36.18,35.76,36.11,100262.0,35.6495,35.9176,35.5006,35.8481,100262.0
2025-04-17 12:30:00,36.1,36.27,36.0,36.17,110755.0,35.8381,36.0069,35.7389,35.9076,110755.0
2025-04-17 13:00:00,36.18,36.26,35.92,35.95,103356.0,35.9176,35.997,35.6594,35.6892,103356.0
2025-04-17 13:30:00,35.94,36.23,35.93,36.12,75532.0,35.6793,35.9672,35.6694,35.858,75532.0
2025-04-17 14:00:00,36.09,36.16,36.02,36.09,72027.0,35.8282,35.8977,35.7587,35.8282,72027.0
2025-04-17 14:30:00,36.09,36.23,35.93,35.95,80446.0,35.8282,35.9672,35.6694,35.6892,80446.0
2025-04-17 15:00:00,35.95,36.01,35.75,35.82,133321.0,35.6892,35.7488,35.4907,35.5602,133321.0
2025-04-17 15:30:00,35.81,36.12,35.79,35.83,382283.0,35.5502,35.858,35.5304,35.5701,382283.0
2025-04-21 09:30:00,35.24,35.5,34.7,34.71,40571.0,34.9844,35.2425,34.4483,34.4582,40571.0
2025-04-21 10:00:00,34.73,34.83,34.58,34.66,42072.0,34.4781,34.5773,34.3292,34.4086,42072.0
2025-04-21 10:30:00,34.63,34.82,34.43,34.5,51878.0,34.3788,34.5674,34.1802,34.2497,51878.0
2025-04-21 11:00:00,34.49,34.62,34.35,34.4,33246.0,34.2398,34.3689,34.1008,34.1505,33246.0
2025-04-21 11:30:00,34.38,34.42,34.01,34.08,92837.0,34.1306,34.1703,33.7633,33.8328,92837.0
2025-04-21 12:00:00,34.1,34.61,34.09,34.3,150621.0,33.8526,34.3589,33.8427,34.0512,150621.0
2025-04-21 12:30:00,34.29,34.76,34.23,34.51,125678.0,34.0413,34.5079,33.9817,34.2597,125678.0
2025-04-21 13:00:00,34.51,34.67,34.46,34.52,102387.0,34.2597,34.4185,34.21,34.2696,102387.0
2025-04-21 13:30:00,34.55,34.58,34.34,34.39,102776.0,34.2994,34.3292,34.0909,34.1405,102776.0
2025-04-21 14:00:00,34.4,34.7,34.36,34.55,99113.0,34.1505,34.4483,34.1108,34.2994,99113.0
2025-04-21 14:30:00,34.56,34.61,34.4,34.44,55258.0,34.3093,34.3589,34.1505,34.1902,55258.0
2025-04-21 15:00:00,34.44,34.83,34.44,34.7,197003.0,34.1902,34.5773,34.1902,34.4483,197003.0
2025-04-21 15:30:00,34.7,34.88,34.61,34.78,456286.0,34.4483,34.627,34.3589,34.5277,456286.0
2025-04-22 09:30:00,35.48,35.95,35.24,35.58,79146.0,35.2226,35.6892,34.9844,35.3219,79146.0
2025-04-22 10:00:00,35.57,35.85,35.44,35.65,55180.0,35.312,35.5899,35.1829,35.3914,55180.0
2025-04-22 10:30:00,35.65,35.8,35.59,35.63,99370.0,35.3914,35.5403,35.3318,35.3715,99370.0
2025-04-22 11:00:00,35.68,36.01,35.68,35.8,73254.0,35.4212,35.7488,35.4212,35.5403,73254.0
2025-04-22 11:30:00,35.8,35.84,35.57,35.8,76467.0,35.5403,35.58,35.312,35.5403,76467.0
2025-04-22 12:00:00,35.82,36.37,35.81,36.25,121651.0,35.5602,36.1062,35.5502,35.987,121651.0
2025-04-22 12:30:00,36.28,36.35,35.98,36.04,73450.0,36.0168,36.0863,35.719,35.7786,73450.0
2025-04-22 13:00:00,36.06,36.15,35.52,35.56,86889.0,35.7984,35.8878,35.2623,35.3021,86889.0
2025-04-22 13:30:00,35.55,35.72,35.44,35.6,62381.0,35.2921,35.4609,35.1829,35.3418,62381.0
2025-04-22 14:00:00,35.59,35.97,35.59,35.92,87578.0,35.3318,35.7091,35.3318,35.6594,87578.0
2025-04-22 14:30:00,35.93,35.99,35.85,35.95,143465.0,35.6694,35.7289,35.5899,35.6892,143465.0
2025-04-22 15:00:00,35.96,35.97,35.58,35.61,95383.0,35.6992,35.7091,35.3219,35.3517,95383.0
2025-04-22 15:30:00,35.61,35.81,35.59,35.68,312793.0,35.3517,35.5502,35.3318,35.4212,312793.0
2025-04-23 09:30:00,37.63,39.0,37.61,38.3,187467.0,37.357,38.7171,37.3372,38.0222,187467.0
2025-04-23 10:00:00,38.37,38.55,38.05,38.12,202916.0,38.0917,38.2704,37.774,37.8435,202916.0
2025-04-23 10:30:00,38.24,38.39,37.95,38.03,111263.0,37.9626,38.1115,37.6747,37.7541,111263.0
2025-04-23 11:00:00,38.03,38.13,37.32,37.45,152926.0,37.7541,37.8534,37.0493,37.1783,152926.0
2025-04-23 11:30:00,37.47,37.57,37.08,37.26,97727.0,37.1982,37.2975,36.811,36.9897,97727.0
2025-04-23 12:00:00,37.24,37.29,36.81,37.03,62419.0,36.9699,37.0195,36.543,36.7614,62419.0
2025-04-23 12:30:00,37.01,37.17,36.91,37.12,70273.0,36.7415,36.9004,36.6423,36.8507,70273.0
2025-04-23 13:00:00,37.12,37.26,36.88,37.05,186658.0,36.8507,36.9897,36.6125,36.7812,186658.0
2025-04-23 13:30:00,37.06,37.16,36.89,37.08,86347.0,36.7912,36.8904,36.6224,36.811,86347.0
2025-04-23 14:00:00,37.09,37.14,36.9,36.9,54696.0,36.821,36.8706,36.6323,36.6323,54696.0
2025-04-23 14:30:00,36.93,37.02,36.7,36.82,80153.0,36.6621,36.7515,36.4338,36.5529,80153.0
2025-04-23 15:00:00,36.86,36.89,36.56,36.6,54724.0,36.5926,36.6224,36.2948,36.3345,54724.0
2025-04-23 15:30:00,36.59,36.76,36.49,36.56,292279.0,36.3246,36.4933,36.2253,36.2948,292279.0
2025-04-24 09:30:00,36.94,37.75,36.63,37.73,74658.0,36.672,37.4762,36.3643,37.4563,74658.0
2025-04-24 10:00:00,37.72,38.21,37.68,38.1,45730.0,37.4464,37.9328,37.4067,37.8236,45730.0
2025-04-24 10:30:00,38.08,38.3,38.02,38.18,53160.0,37.8038,38.0222,37.7442,37.903,53160.0
2025-04-24 11:00:00,38.2,38.33,38.14,38.2,67057.0,37.9229,38.052,37.8633,37.9229,67057.0
2025-04-24 11:30:00,38.18,38.34,38.13,38.21,108515.0,37.903,38.0619,37.8534,37.9328,108515.0
2025-04-24 12:00:00,38.22,38.58,38.22,38.55,40611.0,37.9428,38.3001,37.9428,38.2704,40611.0
2025-04-24 12:30:00,38.53,38.8,38.53,38.73,38193.0,38.2505,38.5185,38.2505,38.4491,38193.0
2025-04-24 13:00:00,38.73,38.93,38.63,38.84,54249.0,38.4491,38.6476,38.3498,38.5583,54249.0
2025-04-24 13:30:00,38.85,38.9,38.61,38.62,62195.0,38.5682,38.6178,38.3299,38.3399,62195.0
2025-04-24 14:00:00,38.62,38.71,38.55,38.58,42556.0,38.3399,38.4292,38.2704,38.3001,42556.0
2025-04-24 14:30:00,38.57,38.94,38.57,38.8,101479.0,38.2902,38.6575,38.2902,38.5185,101479.0
2025-04-24 15:00:00,38.79,38.79,38.62,38.62,48758.0,38.5086,38.5086,38.3399,38.3399,48758.0
2025-04-24 15:30:00,38.63,38.91,38.58,38.79,206524.0,38.3498,38.6278,38.3001,38.5086,206524.0
2025-04-25 09:30:00,38.48,39.15,38.25,38.68,56577.0,38.2009,38.866,37.9725,38.3994,56577.0
2025-04-25 10:00:00,38.73,39.01,38.62,38.7,60669.0,38.4491,38.727,38.3399,38.4193,60669.0
2025-04-25 10:30:00,38.73,39.13,38.62,39.05,32958.0,38.4491,38.8462,38.3399,38.7667,32958.0
2025-04-25 11:00:00,39.0,39.13,38.89,38.89,36858.0,38.7171,38.8462,38.6079,38.6079,36858.0
2025-04-25 11:30:00,38.94,39.09,38.85,39.02,54614.0,38.6575,38.8064,38.5682,38.737,54614.0
2025-04-25 12:00:00,39.02,39.1,38.99,39.09,98954.0,38.737,38.8164,38.7072,38.8064,98954.0
2025-04-25 12:30:00,39.08,39.2,38.98,39.14,54053.0,38.7965,38.9156,38.6972,38.8561,54053.0
2025-04-25 13:00:00,39.12,39.26,39.12,39.25,42128.0,38.8362,38.9752,38.8362,38.9653,42128.0
2025-04-25 13:30:00,39.25,39.37,38.73,38.79,62243.0,38.9653,39.0844,38.4491,38.5086,62243.0
2025-04-25 14:00:00,38.82,39.09,38.76,39.01,81134.0,38.5384,38.8064,38.4788,38.727,81134.0
2025-04-25 14:30:00,39.01,39.19,38.96,39.16,39655.0,38.727,38.9057,38.6774,38.8759,39655.0
2025-04-25 15:00:00,39.16,39.16,39.03,39.05,48524.0,38.8759,38.8759,38.7469,38.7667,48524.0
2025-04-25 15:30:00,39.04,39.17,38.91,39.03,209516.0,38.7568,38.8859,38.6278,38.7469,209516.0
2025-04-28 09:30:00,38.95,39.96,38.95,39.49,58688.0,38.6675,39.6701,38.6675,39.2035,58688.0
2025-04-28 10:00:00,39.46,39.76,39.38,39.64,207051.0,39.1738,39.4716,39.0943,39.3525,207051.0
2025-04-28 10:30:00,39.64,39.81,39.38,39.45,82437.0,39.3525,39.5212,39.0943,39.1638,82437.0
2025-04-28 11:00:00,39.39,39.46,38.63,38.64,115595.0,39.1043,39.1738,38.3498,38.3597,115595.0
2025-04-28 11:30:00,38.65,38.93,38.64,38.91,69812.0,38.3696,38.6476,38.3597,38.6278,69812.0
2025-04-28 12:00:00,38.9,38.92,38.6,38.64,28954.0,38.6178,38.6377,38.32,38.3597,28954.0
2025-04-28 12:30:00,38.64,38.85,38.64,38.7,18644.0,38.3597,38.5682,38.3597,38.4193,18644.0
2025-04-28 13:00:00,38.73,38.74,38.55,38.55,41027.0,38.4491,38.459,38.2704,38.2704,41027.0
2025-04-28 13:30:00,38.56,38.8,38.54,38.77,15528.0,38.2803,38.5185,38.2604,38.4888,15528.0
2025-04-28 14:00:00,38.77,38.92,38.73,38.86,28971.0,38.4888,38.6377,38.4491,38.5781,28971.0
2025-04-28 14:30:00,38.82,38.94,38.82,38.89,21474.0,38.5384,38.6575,38.5384,38.6079,21474.0
2025-04-28 15:00:00,38.91,39.01,38.91,38.99,29598.0,38.6278,38.727,38.6278,38.7072,29598.0
2025-04-28 15:30:00,39.0,39.21,38.94,39.11,139215.0,38.7171,38.9256,38.6575,38.8263,139215.0
2025-04-29 09:30:00,38.87,39.23,38.7,38.77,67113.0,38.588,38.9454,38.4193,38.4888,67113.0
2025-04-29 10:00:00,38.77,38.84,38.46,38.5,35532.0,38.4888,38.5583,38.181,38.2207,35532.0
2025-04-29 10:30:00,38.52,38.82,38.49,38.8,54538.0,38.2406,38.5384,38.2108,38.5185,54538.0
2025-04-29 11:00:00,38.8,38.82,38.66,38.78,54975.0,38.5185,38.5384,38.3796,38.4987,54975.0
2025-04-29 11:30:00,38.78,38.93,38.7,38.78,28960.0,38.4987,38.6476,38.4193,38.4987,28960.0
2025-04-29 12:00:00,38.81,39.04,38.8,39.02,32288.0,38.5285,38.7568,38.5185,38.737,32288.0
2025-04-29 12:30:00,39.0,39.1,38.75,38.86,27354.0,38.7171,38.8164,38.4689,38.5781,27354.0
2025-04-29 13:00:00,38.82,39.05,38.8,38.98,26241.0,38.5384,38.7667,38.5185,38.6972,26241.0
2025-04-29 13:30:00,39.01,39.21,38.96,39.11,30940.0,38.727,38.9256,38.6774,38.8263,30940.0
2025-04-29 14:00:00,39.15,39.27,39.05,39.08,64745.0,38.866,38.9851,38.7667,38.7965,64745.0
2025-04-29 14:30:00,39.05,39.1,39.0,39.04,72269.0,38.7667,38.8164,38.7171,38.7568,72269.0
2025-04-29 15:00:00,39.05,39.16,39.01,39.1,37176.0,38.7667,38.8759,38.727,38.8164,37176.0
2025-04-29 15:30:00,39.12,39.29,39.01,39.13,258406.0,38.8362,39.005,38.727,38.8462,258406.0
2025-04-30 09:30:00,38.27,38.27,37.34,37.5,93419.0,37.9924,37.9924,37.0691,37.228,93419.0
2025-04-30 10:00:00,37.51,38.01,37.51,37.99,96106.0,37.2379,37.7343,37.2379,37.7144,96106.0
2025-04-30 10:30:00,37.98,38.08,37.85,38.01,68174.0,37.7045,37.8038,37.5754,37.7343,68174.0
2025-04-30 11:00:00,38.0,38.41,37.99,38.31,87460.0,37.7244,38.1314,37.7144,38.0321,87460.0
2025-04-30 11:30:00,38.31,38.54,38.29,38.45,78386.0,38.0321,38.2604,38.0122,38.1711,78386.0
2025-04-30 12:00:00,38.48,38.55,38.17,38.2,52320.0,38.2009,38.2704,37.8931,37.9229,52320.0
2025-04-30 12:30:00,38.2,38.32,38.14,38.26,55815.0,37.9229,38.042,37.8633,37.9825,55815.0
2025-04-30 13:00:00,38.27,38.33,38.08,38.27,41708.0,37.9924,38.052,37.8038,37.9924,41708.0
2025-04-30 13:30:00,38.26,38.44,38.26,38.33,113034.0,37.9825,38.1612,37.9825,38.052,113034.0
2025-04-30 14:00:00,38.36,38.58,38.29,38.37,132260.0,38.0817,38.3001,38.0122,38.0917,132260.0
2025-04-30 14:30:00,38.37,38.43,38.14,38.16,73179.0,38.0917,38.1512,37.8633,37.8832,73179.0
2025-04-30 15:00:00,38.16,38.35,38.14,38.27,65534.0,37.8832,38.0718,37.8633,37.9924,65534.0
2025-04-30 15:30:00,38.26,38.82,38.2,38.66,408950.0,37.9825,38.5384,37.9229,38.3796,408950.0
2025-05-01 09:30:00,38.98,39.29,38.36,38.93,66671.0,38.6972,39.005,38.0817,38.6476,66671.0
2025-05-01 10:00:00,38.91,39.68,38.91,39.53,223271.0,38.6278,39.3922,38.6278,39.2433,223271.0
2025-05-01 10:30:00,39.6,39.71,39.44,39.67,83144.0,39.3127,39.4219,39.1539,39.3822,83144.0
2025-05-01 11:00:00,39.73,39.89,39.59,39.79,88203.0,39.4418,39.6006,39.3028,39.5014,88203.0
2025-05-01 11:30:00,39.79,39.81,39.17,39.23,50415.0,39.5014,39.5212,38.8859,38.9454,50415.0
2025-05-01 12:00:00,39.25,39.39,39.2,39.31,45535.0,38.9653,39.1043,38.9156,39.0248,45535.0
2025-05-01 12:30:00,39.34,39.45,39.3,39.3,49409.0,39.0546,39.1638,39.0149,39.0149,49409.0
2025-05-01 13:00:00,39.31,39.56,39.31,39.41,49139.0,39.0248,39.273,39.0248,39.1241,49139.0
2025-05-01 13:30:00,39.41,39.47,39.25,39.36,69855.0,39.1241,39.1837,38.9653,39.0745,69855.0
2025-05-01 14:00:00,39.39,39.48,39.33,39.37,35897.0,39.1043,39.1936,39.0447,39.0844,35897.0
2025-05-01 14:30:00,39.44,39.53,39.39,39.5,59805.0,39.1539,39.2433,39.1043,39.2135,59805.0
2025-05-01 15:00:00,39.48,39.5,39.35,39.49,58789.0,39.1936,39.2135,39.0646,39.2035,58789.0
2025-05-01 15:30:00,39.5,39.59,39.09,39.13,183240.0,39.2135,39.3028,38.8064,38.8462,183240.0
2025-05-02 09:30:00,39.94,40.44,39.6,39.83,53092.0,39.6503,40.1467,39.3127,39.5411,53092.0
2025-05-02 10:00:00,39.94,40.28,39.74,40.27,44683.0,39.6503,39.9878,39.4517,39.9779,44683.0
2025-05-02 10:30:00,40.3,40.43,40.22,40.41,101569.0,40.0077,40.1367,39.9282,40.1169,101569.0
2025-05-02 11:00:00,40.43,40.7,40.27,40.27,128929.0,40.1367,40.4048,39.9779,39.9779,128929.0
2025-05-02 11:30:00,40.29,40.64,40.29,40.56,85416.0,39.9977,40.3452,39.9977,40.2658,85416.0
2025-05-02 12:00:00,40.55,41.07,40.55,40.94,96662.0,40.2559,40.7721,40.2559,40.643,96662.0
2025-05-02 12:30:00,40.97,41.17,40.97,40.97,228139.0,40.6728,40.8714,40.6728,40.6728,228139.0
2025-05-02 13:00:00,40.94,40.99,40.76,40.94,44616.0,40.643,40.6927,40.4643,40.643,44616.0
2025-05-02 13:30:00,40.96,40.98,40.86,40.9,38859.0,40.6629,40.6827,40.5636,40.6033,38859.0
2025-05-02 14:00:00,40.93,40.99,40.85,40.88,27017.0,40.6331,40.6927,40.5537,40.5835,27017.0
2025-05-02 14:30:00,40.86,40.9,40.67,40.75,32552.0,40.5636,40.6033,40.375,40.4544,32552.0
2025-05-02 15:00:00,40.75,40.9,40.72,40.86,35938.0,40.4544,40.6033,40.4246,40.5636,35938.0
2025-05-02 15:30:00,40.84,40.86,40.68,40.77,231654.0,40.5438,40.5636,40.3849,40.4743,231654.0
2025-05-05 09:30:00,40.24,41.23,40.08,41.16,68418.0,39.9481,40.9309,39.7893,40.8614,68418.0
2025-05-05 10:00:00,41.21,41.4,40.97,41.22,127634.0,40.9111,41.0997,40.6728,40.921,127634.0
2025-05-05 10:30:00,41.23,41.54,41.22,41.36,75915.0,40.9309,41.2387,40.921,41.06,75915.0
2025-05-05 11:00:00,41.35,41.46,41.27,41.44,70303.0,41.0501,41.1593,40.9706,41.1394,70303.0
2025-05-05 11:30:00,41.45,41.45,41.18,41.2,68333.0,41.1493,41.1493,40.8813,40.9011,68333.0
2025-05-05 12:00:00,41.19,41.32,41.19,41.22,38335.0,40.8912,41.0203,40.8912,40.921,38335.0
2025-05-05 12:30:00,41.22,41.33,41.16,41.33,40899.0,40.921,41.0302,40.8614,41.0302,40899.0
2025-05-05 13:00:00,41.31,41.31,41.05,41.07,63551.0,41.0103,41.0103,40.7522,40.7721,63551.0
2025-05-05 13:30:00,41.07,41.21,41.07,41.1,58381.0,40.7721,40.9111,40.7721,40.8019,58381.0
2025-05-05 14:00:00,41.1,41.2,41.08,41.11,40976.0,40.8019,40.9011,40.782,40.8118,40976.0
2025-05-05 14:30:00,41.09,41.16,40.99,41.04,39349.0,40.7919,40.8614,40.6927,40.7423,39349.0
2025-05-05 15:00:00,41.02,41.07,40.87,40.94,53132.0,40.7224,40.7721,40.5735,40.643,53132.0
2025-05-05 15:30:00,40.91,40.94,40.49,40.5,414347.0,40.6132,40.643,40.1963,40.2062,414347.0
2025-05-06 09:30:00,39.92,40.14,39.48,40.07,193940.0,39.6304,39.8488,39.1936,39.7793,193940.0
2025-05-06 10:00:00,40.08,40.57,40.05,40.47,128607.0,39.7893,40.2757,39.7595,40.1764,128607.0
2025-05-06 10:30:00,40.47,40.5,40.23,40.32,70102.0,40.1764,40.2062,39.9382,40.0275,70102.0
2025-05-06 11:00:00,40.34,40.43,40.14,40.42,74714.0,40.0474,40.1367,39.8488,40.1268,74714.0
2025-05-06 11:30:00,40.42,40.43,40.19,40.22,55305.0,40.1268,40.1367,39.8985,39.9282,55305.0
2025-05-06 12:00:00,40.24,40.54,40.23,40.34,63541.0,39.9481,40.2459,39.9382,40.0474,63541.0
2025-05-06 12:30:00,40.35,40.42,39.93,39.93,72393.0,40.0573,40.1268,39.6404,39.6404,72393.0
2025-05-06 13:00:00,39.94,40.07,39.92,39.96,56000.0,39.6503,39.7793,39.6304,39.6701,56000.0
2025-05-06 13:30:00,39.97,40.01,39.84,39.89,40228.0,39.6801,39.7198,39.551,39.6006,40228.0
2025-05-06 14:00:00,39.9,40.06,39.87,40.03,65352.0,39.6106,39.7694,39.5808,39.7396,65352.0
2025-05-06 14:30:00,40.03,40.12,39.97,40.11,133886.0,39.7396,39.829,39.6801,39.819,133886.0
2025-05-06 15:00:00,40.12,40.17,40.03,40.16,60072.0,39.829,39.8786,39.7396,39.8687,60072.0
2025-05-06 15:30:00,40.16,40.27,39.93,39.95,216655.0,39.8687,39.9779,39.6404,39.6602,216655.0
2025-05-07 09:30:00,40.2,40.75,40.04,40.49,103476.0,39.9084,40.4544,39.7496,40.1963,103476.0
2025-05-07 10:00:00,40.43,40.48,40.21,40.29,57907.0,40.1367,40.1864,39.9183,39.9977,57907.0
2025-05-07 10:30:00,40.29,40.42,40.11,40.16,60499.0,39.9977,40.1268,39.819,39.8687,60499.0
2025-05-07 11:00:00,40.16,40.38,40.12,40.28,62642.0,39.8687,40.0871,39.829,39.9878,62642.0
2025-05-07 11:30:00,40.27,40.48,40.23,40.36,73264.0,39.9779,40.1864,39.9382,40.0672,73264.0
2025-05-07 12:00:00,40.35,40.4,40.18,40.19,57667.0,40.0573,40.1069,39.8885,39.8985,57667.0
2025-05-07 12:30:00,40.19,40.5,40.17,40.47,132501.0,39.8985,40.2062,39.8786,40.1764,132501.0
2025-05-07 13:00:00,40.45,40.51,40.36,40.44,69072.0,40.1566,40.2161,40.0672,40.1467,69072.0
2025-05-07 13:30:00,40.45,40.5,39.98,40.01,234417.0,40.1566,40.2062,39.69,39.7198,234417.0
2025-05-07 14:00:00,40.0,40.08,39.6,39.81,209340.0,39.7098,39.7893,39.3127,39.5212,209340.0
2025-05-07 14:30:00,39.81,40.26,39.78,40.2,151756.0,39.5212,39.968,39.4914,39.9084,151756.0
2025-05-07 15:00:00,40.16,40.21,39.77,39.78,137331.0,39.8687,39.9183,39.4815,39.4914,137331.0
2025-05-07 15:30:00,39.78,40.16,39.65,39.96,500929.0,39.4914,39.8687,39.3624,39.6701,500929.0
2025-05-08 09:30:00,40.78,41.7,40.73,40.8,340475.0,40.4842,41.3975,40.4345,40.504,340475.0
2025-05-08 10:00:00,40.79,41.56,40.77,41.55,176265.0,40.4941,41.2585,40.4743,41.2486,176265.0
2025-05-08 10:30:00,41.55,41.86,41.17,41.27,159094.0,41.2486,41.5564,40.8714,40.9706,159094.0
2025-05-08 11:00:00,41.23,41.99,41.19,41.82,177799.0,40.9309,41.6854,40.8912,41.5166,177799.0
2025-05-08 11:30:00,41.81,42.31,41.78,42.08,89821.0,41.5067,42.0031,41.4769,41.7748,89821.0
2025-05-08 12:00:00,42.07,42.3,41.85,41.88,112134.0,41.7648,41.9932,41.5464,41.5762,112134.0
2025-05-08 12:30:00,41.88,42.16,41.8,42.14,108346.0,41.5762,41.8542,41.4968,41.8343,108346.0
2025-05-08 13:00:00,42.14,42.15,41.36,41.88,191455.0,41.8343,41.8442,41.06,41.5762,191455.0
2025-05-08 13:30:00,41.88,41.97,41.56,41.68,108253.0,41.5762,41.6656,41.2585,41.3777,108253.0
2025-05-08 14:00:00,41.66,41.85,41.59,41.82,89847.0,41.3578,41.5464,41.2883,41.5166,89847.0
2025-05-08 14:30:00,41.81,41.9,41.71,41.77,88995.0,41.5067,41.5961,41.4074,41.467,88995.0
2025-05-08 15:00:00,41.77,41.82,41.58,41.77,121679.0,41.467,41.5166,41.2784,41.467,121679.0
2025-05-08 15:30:00,41.77,41.79,41.18,41.25,535604.0,41.467,41.4869,40.8813,40.9508,535604.0
2025-05-09 09:30:00,41.92,42.5,41.72,42.42,137186.0,41.6159,42.1917,41.4174,42.1123,137186.0
2025-05-09 10:00:00,42.41,42.7,41.52,41.76,210339.0,42.1024,42.3903,41.2188,41.4571,210339.0
2025-05-09 10:30:00,41.75,41.92,41.6,41.86,74392.0,41.4472,41.6159,41.2982,41.5564,74392.0
2025-05-09 11:00:00,41.87,42.02,41.81,41.91,58329.0,41.5663,41.7152,41.5067,41.606,58329.0
2025-05-09 11:30:00,41.89,42.18,41.82,42.15,43081.0,41.5861,41.874,41.5166,41.8442,43081.0
2025-05-09 12:00:00,42.14,42.14,41.86,41.97,40859.0,41.8343,41.8343,41.5564,41.6656,40859.0
2025-05-09 12:30:00,41.97,42.11,41.96,42.04,76549.0,41.6656,41.8045,41.6556,41.735,76549.0
2025-05-09 13:00:00,42.05,42.18,41.96,42.18,59023.0,41.745,41.874,41.6556,41.874,59023.0
2025-05-09 13:30:00,42.19,42.38,42.13,42.35,52666.0,41.884,42.0726,41.8244,42.0428,52666.0
2025-05-09 14:00:00,42.36,42.44,42.26,42.38,109094.0,42.0527,42.1321,41.9535,42.0726,109094.0
2025-05-09 14:30:00,42.37,42.49,42.36,42.44,78165.0,42.0627,42.1818,42.0527,42.1321,78165.0
2025-05-09 15:00:00,42.44,42.59,42.14,42.14,114371.0,42.1321,42.2811,41.8343,41.8343,114371.0
2025-05-09 15:30:00,42.16,42.27,41.98,42.04,392397.0,41.8542,41.9634,41.6755,41.735,392397.0
2025-05-12 09:30:00,45.65,46.69,45.14,45.39,298386.0,45.3189,46.3513,44.8126,45.0607,298386.0
2025-05-12 10:00:00,45.39,45.8,45.11,45.24,216871.0,45.0607,45.4678,44.7828,44.9118,216871.0
2025-05-12 10:30:00,45.22,45.52,44.93,45.21,141392.0,44.892,45.1898,44.6041,44.8821,141392.0
2025-05-12 11:00:00,45.21,45.31,44.84,44.87,87296.0,44.8821,44.9813,44.5147,44.5445,87296.0
2025-05-12 11:30:00,44.84,44.97,44.66,44.7,110301.0,44.5147,44.6438,44.336,44.3758,110301.0
2025-05-12 12:00:00,44.71,45.11,44.68,44.96,85656.0,44.3857,44.7828,44.3559,44.6339,85656.0
2025-05-12 12:30:00,44.97,45.3,44.97,45.23,87120.0,44.6438,44.9714,44.6438,44.9019,87120.0
2025-05-12 13:00:00,45.23,45.33,45.11,45.15,68801.0,44.9019,45.0012,44.7828,44.8225,68801.0
2025-05-12 13:30:00,45.16,45.31,45.1,45.28,47554.0,44.8324,44.9813,44.7728,44.9515,47554.0
2025-05-12 14:00:00,45.28,45.33,45.08,45.28,56341.0,44.9515,45.0012,44.753,44.9515,56341.0
2025-05-12 14:30:00,45.28,45.33,45.15,45.21,48382.0,44.9515,45.0012,44.8225,44.8821,48382.0
2025-05-12 15:00:00,45.21,45.34,45.18,45.23,85304.0,44.8821,45.0111,44.8523,44.9019,85304.0
2025-05-12 15:30:00,45.23,45.66,45.23,45.63,516607.0,44.9019,45.3288,44.9019,45.299,516607.0
2025-05-13 09:30:00,45.81,46.19,45.53,46.16,56931.0,45.4777,45.8549,45.1997,45.8252,56931.0
2025-05-13 10:00:00,46.16,46.47,46.03,46.32,61299.0,45.8252,46.1329,45.6961,45.984,61299.0
2025-05-13 10:30:00,46.26,46.44,45.97,46.14,140930.0,45.9244,46.1031,45.6365,45.8053,140930.0
2025-05-13 11:00:00,46.14,46.41,46.06,46.36,66204.0,45.8053,46.0733,45.7259,46.0237,66204.0
2025-05-13 11:30:00,46.35,46.73,46.32,46.52,61888.0,46.0138,46.391,45.984,46.1825,61888.0
2025-05-13 12:00:00,46.51,46.54,46.29,46.45,75127.0,46.1726,46.2024,45.9542,46.1131,75127.0
2025-05-13 12:30:00,46.49,46.49,46.24,46.26,43516.0,46.1528,46.1528,45.9046,45.9244,43516.0
2025-05-13 13:00:00,46.29,46.38,46.19,46.33,81607.0,45.9542,46.0436,45.8549,45.9939,81607.0
2025-05-13 13:30:00,46.32,46.5,46.31,46.34,57816.0,45.984,46.1627,45.9741,46.0039,57816.0
2025-05-13 14:00:00,46.34,46.57,46.26,46.5,52492.0,46.0039,46.2322,45.9244,46.1627,52492.0
2025-05-13 14:30:00,46.52,46.59,46.42,46.57,72294.0,46.1825,46.252,46.0833,46.2322,72294.0
2025-05-13 15:00:00,46.56,46.58,46.39,46.43,134210.0,46.2223,46.2421,46.0535,46.0932,134210.0
2025-05-13 15:30:00,46.44,46.46,45.96,45.97,673133.0,46.1031,46.123,45.6266,45.6365,673133.0
2025-05-14 09:30:00,46.14,46.8,46.02,46.53,184683.0,45.8053,46.4605,45.6862,46.1925,184683.0
2025-05-14 10:00:00,46.53,46.77,46.39,46.56,201250.0,46.1925,46.4307,46.0535,46.2223,201250.0
2025-05-14 10:30:00,46.61,46.76,46.52,46.59,93218.0,46.2719,46.4208,46.1825,46.252,93218.0
2025-05-14 11:00:00,46.59,46.89,46.44,46.85,75741.0,46.252,46.5499,46.1031,46.5102,75741.0
2025-05-14 11:30:00,46.87,46.95,46.78,46.83,45841.0,46.53,46.6094,46.4407,46.4903,45841.0
2025-05-14 12:00:00,46.83,46.96,46.8,46.91,46369.0,46.4903,46.6194,46.4605,46.5697,46369.0
2025-05-14 12:30:00,46.92,47.06,46.83,46.84,49921.0,46.5796,46.7186,46.4903,46.5002,49921.0
2025-05-14 13:00:00,46.84,46.87,46.54,46.63,71777.0,46.5002,46.53,46.2024,46.2918,71777.0
2025-05-14 13:30:00,46.64,46.89,46.63,46.89,101184.0,46.3017,46.5499,46.2918,46.5499,101184.0
2025-05-14 14:00:00,46.89,46.97,46.74,46.76,65050.0,46.5499,46.6293,46.401,46.4208,65050.0
2025-05-14 14:30:00,46.74,46.99,46.74,46.9,99891.0,46.401,46.6491,46.401,46.5598,99891.0
2025-05-14 15:00:00,46.91,47.04,46.84,46.88,102058.0,46.5697,46.6988,46.5002,46.5399,102058.0
2025-05-14 15:30:00,46.89,47.08,46.86,47.06,385541.0,46.5499,46.7385,46.5201,46.7186,385541.0
2025-05-15 09:30:00,46.54,46.86,46.06,46.18,158947.0,46.2024,46.5201,45.7259,45.845,158947.0
2025-05-15 10:00:00,46.19,46.32,45.9,46.09,483395.0,45.8549,45.984,45.567,45.7557,483395.0
2025-05-15 10:30:00,46.09,46.29,45.96,46.25,255619.0,45.7557,45.9542,45.6266,45.9145,255619.0
2025-05-15 11:00:00,46.25,46.52,46.22,46.37,86889.0,45.9145,46.1825,45.8847,46.0336,86889.0
2025-05-15 11:30:00,46.37,46.46,46.32,46.44,144133.0,46.0336,46.123,45.984,46.1031,144133.0
2025-05-15 12:00:00,46.44,46.61,46.33,46.36,151159.0,46.1031,46.2719,45.9939,46.0237,151159.0
2025-05-15 12:30:00,46.36,46.56,46.36,46.49,162563.0,46.0237,46.2223,46.0237,46.1528,162563.0
2025-05-15 13:00:00,46.53,46.58,46.42,46.48,55416.0,46.1925,46.2421,46.0833,46.1428,55416.0
2025-05-15 13:30:00,46.46,46.52,46.38,46.44,73422.0,46.123,46.1825,46.0436,46.1031,73422.0
2025-05-15 14:00:00,46.41,46.53,46.38,46.53,198544.0,46.0733,46.1925,46.0436,46.1925,198544.0
2025-05-15 14:30:00,46.54,46.78,46.51,46.73,124726.0,46.2024,46.4407,46.1726,46.391,124726.0
2025-05-15 15:00:00,46.73,46.93,46.71,46.83,482570.0,46.391,46.5896,46.3712,46.4903,482570.0
2025-05-15 15:30:00,46.85,47.02,46.78,47.02,1052849.0,46.5102,46.6789,46.4407,46.6789,1052849.0
2025-05-16 09:30:00,46.92,47.5,46.74,47.46,136338.0,46.5796,47.1554,46.401,47.1157,136338.0
2025-05-16 10:00:00,47.42,47.56,47.24,47.43,163924.0,47.076,47.215,46.8973,47.0859,163924.0
2025-05-16 10:30:00,47.43,47.56,47.31,47.52,244708.0,47.0859,47.215,46.9668,47.1753,244708.0
2025-05-16 11:00:00,47.54,47.67,47.47,47.5,171440.0,47.1952,47.3242,47.1257,47.1554,171440.0
2025-05-16 11:30:00,47.5,47.6,47.4,47.46,142503.0,47.1554,47.2547,47.0562,47.1157,142503.0
2025-05-16 12:00:00,47.46,47.64,47.45,47.48,121965.0,47.1157,47.2944,47.1058,47.1356,121965.0
2025-05-16 12:30:00,47.5,47.62,47.44,47.59,197061.0,47.1554,47.2746,47.0959,47.2448,197061.0
2025-05-16 13:00:00,47.59,47.84,47.54,47.73,79745.0,47.2448,47.493,47.1952,47.3838,79745.0
2025-05-16 13:30:00,47.74,47.76,47.55,47.59,76463.0,47.3937,47.4136,47.2051,47.2448,76463.0
2025-05-16 14:00:00,47.59,47.66,47.52,47.62,86549.0,47.2448,47.3143,47.1753,47.2746,86549.0
2025-05-16 14:30:00,47.62,47.68,47.52,47.54,98609.0,47.2746,47.3341,47.1753,47.1952,98609.0
2025-05-16 15:00:00,47.56,47.63,47.53,47.53,114119.0,47.215,47.2845,47.1852,47.1852,114119.0
2025-05-16 15:30:00,47.53,47.56,47.36,47.43,393086.0,47.1852,47.215,47.0165,47.0859,393086.0
2025-05-19 09:30:00,45.97,46.98,45.78,46.92,148932.0,45.97,46.98,45.78,46.92,148932.0
2025-05-19 10:00:00,46.9,47.3,46.82,47.04,131788.0,46.9,47.3,46.82,47.04,131788.0
2025-05-19 10:30:00,47.05,47.14,46.99,47.08,108074.0,47.05,47.14,46.99,47.08,108074.0
2025-05-19 11:00:00,47.09,47.22,47.0,47.06,50911.0,47.09,47.22,47.0,47.06,50911.0
2025-05-19 11:30:00,47.06,47.25,47.06,47.25,41527.0,47.06,47.25,47.06,47.25,41527.0
2025-05-19 12:00:00,47.23,47.4,47.23,47.4,45848.0,47.23,47.4,47.23,47.4,45848.0
2025-05-19 12:30:00,47.39,47.61,47.37,47.59,89728.0,47.39,47.61,47.37,47.59,89728.0
2025-05-19 13:00:00,47.58,47.72,47.56,47.62,64706.0,47.58,47.72,47.56,47.62,64706.0
2025-05-19 13:30:00,47.62,47.78,47.61,47.65,79676.0,47.62,47.78,47.61,47.65,79676.0
2025-05-19 14:00:00,47.65,47.75,47.62,47.67,87625.0,47.65,47.75,47.62,47.67,87625.0
2025-05-19 14:30:00,47.67,47.76,47.62,47.71,53514.0,47.67,47.76,47.62,47.71,53514.0
2025-05-19 15:00:00,47.71,47.72,47.54,47.56,61127.0,47.71,47.72,47.54,47.56,61127.0
2025-05-19 15:30:00,47.57,47.93,47.55,47.89,475719.0,47.57,47.93,47.55,47.89,475719.0
2025-05-20 09:30:00,47.54,47.62,47.27,47.49,108152.0,47.54,47.62,47.27,47.49,108152.0
2025-05-20 10:00:00,47.5,47.91,47.49,47.87,174146.0,47.5,47.91,47.49,47.87,174146.0
2025-05-20 10:30:00,47.86,47.95,47.7,47.7,120636.0,47.86,47.95,47.7,47.7,120636.0
2025-05-20 11:00:00,47.7,47.73,47.47,47.6,182447.0,47.7,47.73,47.47,47.6,182447.0
2025-05-20 11:30:00,47.6,47.64,47.36,47.55,140894.0,47.6,47.64,47.36,47.55,140894.0
2025-05-20 12:00:00,47.55,47.56,47.44,47.55,97764.0,47.55,47.56,47.44,47.55,97764.0
2025-05-20 12:30:00,47.53,47.55,47.34,47.5,100768.0,47.53,47.55,47.34,47.5,100768.0
2025-05-20 13:00:00,47.49,47.52,47.38,47.43,95606.0,47.49,47.52,47.38,47.43,95606.0
2025-05-20 13:30:00,47.42,47.5,47.4,47.42,93445.0,47.42,47.5,47.4,47.42,93445.0
2025-05-20 14:00:00,47.41,47.41,46.95,46.98,169730.0,47.41,47.41,46.95,46.98,169730.0
2025-05-20 14:30:00,46.98,47.03,46.85,46.96,121682.0,46.98,47.03,46.85,46.96,121682.0
2025-05-20 15:00:00,46.96,46.96,46.66,46.85,294032.0,46.96,46.96,46.66,46.85,294032.0
2025-05-20 15:30:00,46.86,46.98,46.69,46.71,730216.0,46.86,46.98,46.69,46.71,730216.0
2025-05-21 09:30:00,45.94,46.27,45.94,46.12,121523.0,45.94,46.27,45.94,46.12,121523.0
2025-05-21 10:00:00,46.14,46.26,45.83,45.83,131945.0,46.14,46.26,45.83,45.83,131945.0
2025-05-21 10:30:00,45.83,45.87,45.61,45.79,93857.0,45.83,45.87,45.61,45.79,93857.0
2025-05-21 11:00:00,45.78,45.89,45.74,45.84,56565.0,45.78,45.89,45.74,45.84,56565.0
2025-05-21 11:30:00,45.84,45.91,45.61,45.63,111610.0,45.84,45.91,45.61,45.63,111610.0
2025-05-21 12:00:00,45.63,45.66,45.36,45.4,52869.0,45.63,45.66,45.36,45.4,52869.0
2025-05-21 12:30:00,45.4,45.48,45.32,45.35,44518.0,45.4,45.48,45.32,45.35,44518.0
2025-05-21 13:00:00,45.36,45.36,44.48,44.49,70100.0,45.36,45.36,44.48,44.49,70100.0
2025-05-21 13:30:00,44.47,44.86,44.41,44.65,73904.0,44.47,44.86,44.41,44.65,73904.0
2025-05-21 14:00:00,44.67,44.68,44.34,44.41,94933.0,44.67,44.68,44.34,44.41,94933.0
2025-05-21 14:30:00,44.42,44.55,44.19,44.2,125155.0,44.42,44.55,44.19,44.2,125155.0
2025-05-21 15:00:00,44.18,44.28,43.88,44.01,143315.0,44.18,44.28,43.88,44.01,143315.0
2025-05-21 15:30:00,44.02,44.17,43.79,43.83,318778.0,44.02,44.17,43.79,43.83,318778.0
2025-05-22 09:30:00,43.72,43.98,43.55,43.96,54279.0,43.72,43.98,43.55,43.96,54279.0
2025-05-22 10:00:00,43.95,44.16,43.75,43.86,46676.0,43.95,44.16,43.75,43.86,46676.0
2025-05-22 10:30:00,43.86,43.94,43.66,43.93,52816.0,43.86,43.94,43.66,43.93,52816.0
2025-05-22 11:00:00,43.96,44.26,43.93,44.12,82554.0,43.96,44.26,43.93,44.12,82554.0
2025-05-22 11:30:00,44.11,44.23,43.94,44.13,130038.0,44.11,44.23,43.94,44.13,130038.0
2025-05-22 12:00:00,44.15,44.33,44.11,44.17,48852.0,44.15,44.33,44.11,44.17,48852.0
2025-05-22 12:30:00,44.18,44.32,44.03,44.06,76296.0,44.18,44.32,44.03,44.06,76296.0
2025-05-22 13:00:00,44.07,44.28,44.03,44.19,78498.0,44.07,44.28,44.03,44.19,78498.0
2025-05-22 13:30:00,44.18,44.27,44.15,44.22,36973.0,44.18,44.27,44.15,44.22,36973.0
2025-05-22 14:00:00,44.2,44.42,44.2,44.33,79103.0,44.2,44.42,44.2,44.33,79103.0
2025-05-22 14:30:00,44.31,44.37,44.25,44.28,112150.0,44.31,44.37,44.25,44.28,112150.0
2025-05-22 15:00:00,44.27,44.42,44.26,44.41,114495.0,44.27,44.42,44.26,44.41,114495.0
2025-05-22 15:30:00,44.41,44.55,44.33,44.41,344910.0,44.41,44.55,44.33,44.41,344910.0
2025-05-23 09:30:00,43.28,44.16,43.19,44.04,81415.0,43.28,44.16,43.19,44.04,81415.0
2025-05-23 10:00:00,44.04,44.24,43.96,44.02,99889.0,44.04,44.24,43.96,44.02,99889.0
2025-05-23 10:30:00,44.05,44.33,43.98,44.0,34719.0,44.05,44.33,43.98,44.0,34719.0
2025-05-23 11:00:00,44.01,44.07,43.89,44.02,33981.0,44.01,44.07,43.89,44.02,33981.0
2025-05-23 11:30:00,44.02,44.18,43.99,43.99,18438.0,44.02,44.18,43.99,43.99,18438.0
2025-05-23 12:00:00,43.99,44.18,43.99,44.15,30751.0,43.99,44.18,43.99,44.15,30751.0
2025-05-23 12:30:00,44.13,44.25,44.06,44.15,26101.0,44.13,44.25,44.06,44.15,26101.0
2025-05-23 13:00:00,44.14,44.37,44.13,44.36,35877.0,44.14,44.37,44.13,44.36,35877.0
2025-05-23 13:30:00,44.35,44.35,44.25,44.3,38686.0,44.35,44.35,44.25,44.3,38686.0
2025-05-23 14:00:00,44.3,44.39,44.15,44.19,30487.0,44.3,44.39,44.15,44.19,30487.0
2025-05-23 14:30:00,44.2,44.34,44.2,44.27,23058.0,44.2,44.34,44.2,44.27,23058.0
2025-05-23 15:00:00,44.27,44.38,44.2,44.23,43561.0,44.27,44.38,44.2,44.23,43561.0
2025-05-23 15:30:00,44.22,44.34,44.12,44.28,166086.0,44.22,44.34,44.12,44.28,166086.0
2025-05-27 09:30:00,45.14,45.44,44.46,45.22,129909.0,45.14,45.44,44.46,45.22,129909.0
2025-05-27 10:00:00,45.25,45.74,45.25,45.59,129105.0,45.25,45.74,45.25,45.59,129105.0
2025-05-27 10:30:00,45.6,45.62,45.41,45.5,60369.0,45.6,45.62,45.41,45.5,60369.0
2025-05-27 11:00:00,45.51,45.8,45.49,45.78,78866.0,45.51,45.8,45.49,45.78,78866.0
2025-05-27 11:30:00,45.77,46.01,45.75,45.97,49116.0,45.77,46.01,45.75,45.97,49116.0
2025-05-27 12:00:00,45.97,46.15,45.97,46.11,59835.0,45.97,46.15,45.97,46.11,59835.0
2025-05-27 12:30:00,46.09,46.3,46.09,46.09,134385.0,46.09,46.3,46.09,46.09,134385.0
2025-05-27 13:00:00,46.1,46.37,46.1,46.33,66635.0,46.1,46.37,46.1,46.33,66635.0
2025-05-27 13:30:00,46.33,46.35,46.26,46.34,81820.0,46.33,46.35,46.26,46.34,81820.0
2025-05-27 14:00:00,46.33,46.36,46.25,46.29,61874.0,46.33,46.36,46.25,46.29,61874.0
2025-05-27 14:30:00,46.29,46.35,46.16,46.18,44680.0,46.29,46.35,46.16,46.18,44680.0
2025-05-27 15:00:00,46.18,46.22,46.05,46.11,93432.0,46.18,46.22,46.05,46.11,93432.0
2025-05-27 15:30:00,46.1,46.22,45.9,46.14,529370.0,46.1,46.22,45.9,46.14,529370.0
2025-05-28 09:30:00,46.07,46.3,45.64,45.72,79299.0,46.07,46.3,45.64,45.72,79299.0
2025-05-28 10:00:00,45.72,45.86,45.54,45.56,67601.0,45.72,45.86,45.54,45.56,67601.0
2025-05-28 10:30:00,45.58,45.76,45.53,45.72,43169.0,45.58,45.76,45.53,45.72,43169.0
2025-05-28 11:00:00,45.74,45.86,45.64,45.64,50567.0,45.74,45.86,45.64,45.64,50567.0
2025-05-28 11:30:00,45.64,45.72,45.62,45.64,38171.0,45.64,45.72,45.62,45.64,38171.0
2025-05-28 12:00:00,45.65,45.8,45.64,45.74,28356.0,45.65,45.8,45.64,45.74,28356.0
2025-05-28 12:30:00,45.74,45.79,45.69,45.76,32521.0,45.74,45.79,45.69,45.76,32521.0
2025-05-28 13:00:00,45.76,45.92,45.75,45.85,42411.0,45.76,45.92,45.75,45.85,42411.0
2025-05-28 13:30:00,45.85,45.9,45.78,45.85,32479.0,45.85,45.9,45.78,45.85,32479.0
2025-05-28 14:00:00,45.88,46.05,45.88,45.92,28483.0,45.88,46.05,45.88,45.92,28483.0
2025-05-28 14:30:00,45.92,45.97,45.72,45.89,41608.0,45.92,45.97,45.72,45.89,41608.0
2025-05-28 15:00:00,45.89,46.02,45.82,45.85,45688.0,45.89,46.02,45.82,45.85,45688.0
2025-05-28 15:30:00,45.84,45.86,45.69,45.73,196172.0,45.84,45.86,45.69,45.73,196172.0
2025-05-29 09:30:00,46.25,46.44,45.67,45.77,110487.0,46.25,46.44,45.67,45.77,110487.0
2025-05-29 10:00:00,45.76,45.92,45.35,45.56,35518.0,45.76,45.92,45.35,45.56,35518.0
2025-05-29 10:30:00,45.55,45.65,45.33,45.64,41416.0,45.55,45.65,45.33,45.64,41416.0
2025-05-29 11:00:00,45.63,45.75,45.47,45.73,43049.0,45.63,45.75,45.47,45.73,43049.0
2025-05-29 11:30:00,45.72,45.73,45.3,45.32,39056.0,45.72,45.73,45.3,45.32,39056.0
2025-05-29 12:00:00,45.32,45.57,45.22,45.54,37008.0,45.32,45.57,45.22,45.54,37008.0
2025-05-29 12:30:00,45.55,45.74,45.54,45.71,45579.0,45.55,45.74,45.54,45.71,45579.0
2025-05-29 13:00:00,45.7,45.78,45.58,45.59,144884.0,45.7,45.78,45.58,45.59,144884.0
2025-05-29 13:30:00,45.58,45.72,45.57,45.57,190395.0,45.58,45.72,45.57,45.57,190395.0
2025-05-29 14:00:00,45.57,45.74,45.48,45.52,53171.0,45.57,45.74,45.48,45.52,53171.0
2025-05-29 14:30:00,45.53,45.8,45.52,45.65,109632.0,45.53,45.8,45.52,45.65,109632.0
2025-05-29 15:00:00,45.66,45.81,45.64,45.7,167119.0,45.66,45.81,45.64,45.7,167119.0
2025-05-29 15:30:00,45.7,45.98,45.7,45.9,525935.0,45.7,45.98,45.7,45.9,525935.0
2025-05-30 09:30:00,45.64,45.64,44.91,44.93,55356.0,45.64,45.64,44.91,44.93,55356.0
2025-05-30 10:00:00,44.98,45.18,44.91,45.05,62590.0,44.98,45.18,44.91,45.05,62590.0
2025-05-30 10:30:00,45.05,45.16,44.85,44.85,60754.0,45.05,45.16,44.85,44.85,60754.0
2025-05-30 11:00:00,44.86,45.05,44.8,45.05,29142.0,44.86,45.05,44.8,45.05,29142.0
2025-05-30 11:30:00,45.03,45.06,44.71,44.77,33425.0,45.03,45.06,44.71,44.77,33425.0
2025-05-30 12:00:00,44.77,44.86,44.45,44.46,50940.0,44.77,44.86,44.45,44.46,50940.0
2025-05-30 12:30:00,44.44,44.55,44.19,44.38,60683.0,44.44,44.55,44.19,44.38,60683.0
2025-05-30 13:00:00,44.38,44.65,44.34,44.64,38744.0,44.38,44.65,44.34,44.64,38744.0
2025-05-30 13:30:00,44.64,44.71,44.56,44.56,64466.0,44.64,44.71,44.56,44.56,64466.0
2025-05-30 14:00:00,44.55,44.85,44.53,44.8,88926.0,44.55,44.85,44.53,44.8,88926.0
2025-05-30 14:30:00,44.82,44.88,44.75,44.8,52503.0,44.82,44.88,44.75,44.8,52503.0
2025-05-30 15:00:00,44.79,45.13,44.78,45.12,46513.0,44.79,45.13,44.78,45.12,46513.0
2025-05-30 15:30:00,45.1,45.36,44.94,45.18,298730.0,45.1,45.36,44.94,45.18,298730.0
2025-06-02 09:30:00,45.15,45.17,43.98,44.23,85403.0,45.15,45.17,43.98,44.23,85403.0
2025-06-02 10:00:00,44.21,44.65,44.0,44.65,61154.0,44.21,44.65,44.0,44.65,61154.0
2025-06-02 10:30:00,44.64,44.83,44.43,44.83,57694.0,44.64,44.83,44.43,44.83,57694.0
2025-06-02 11:00:00,44.83,44.94,44.76,44.84,51089.0,44.83,44.94,44.76,44.84,51089.0
2025-06-02 11:30:00,44.85,45.05,44.8,44.9,73532.0,44.85,45.05,44.8,44.9,73532.0
2025-06-02 12:00:00,44.89,44.89,44.75,44.8,60288.0,44.89,44.89,44.75,44.8,60288.0
2025-06-02 12:30:00,44.8,44.95,44.79,44.92,101993.0,44.8,44.95,44.79,44.92,101993.0
2025-06-02 13:00:00,44.92,45.02,44.92,44.95,37524.0,44.92,45.02,44.92,44.95,37524.0
2025-06-02 13:30:00,44.95,45.03,44.91,45.01,28538.0,44.95,45.03,44.91,45.01,28538.0
2025-06-02 14:00:00,45.02,45.11,44.9,45.05,41247.0,45.02,45.11,44.9,45.05,41247.0
2025-06-02 14:30:00,45.05,45.19,45.05,45.19,45173.0,45.05,45.19,45.05,45.19,45173.0
2025-06-02 15:00:00,45.19,45.3,45.14,45.28,49077.0,45.19,45.3,45.14,45.28,49077.0
2025-06-02 15:30:00,45.28,45.29,44.88,45.08,285137.0,45.28,45.29,44.88,45.08,285137.0
2025-06-03 09:30:00,45.12,45.12,44.63,44.66,134578.0,45.12,45.12,44.63,44.66,134578.0
2025-06-03 10:00:00,44.69,45.22,44.66,45.15,139686.0,44.69,45.22,44.66,45.15,139686.0
2025-06-03 10:30:00,45.17,45.31,45.06,45.23,112838.0,45.17,45.31,45.06,45.23,112838.0
2025-06-03 11:00:00,45.22,45.51,45.22,45.38,81842.0,45.22,45.51,45.22,45.38,81842.0
2025-06-03 11:30:00,45.41,45.47,45.21,45.3,43261.0,45.41,45.47,45.21,45.3,43261.0
2025-06-03 12:00:00,45.28,45.56,45.24,45.54,42610.0,45.28,45.56,45.24,45.54,42610.0
2025-06-03 12:30:00,45.53,45.7,45.51,45.7,53974.0,45.53,45.7,45.51,45.7,53974.0
2025-06-03 13:00:00,45.7,45.75,45.48,45.54,44480.0,45.7,45.75,45.48,45.54,44480.0
2025-06-03 13:30:00,45.54,45.54,45.43,45.46,47180.0,45.54,45.54,45.43,45.46,47180.0
2025-06-03 14:00:00,45.45,45.47,45.34,45.47,55158.0,45.45,45.47,45.34,45.47,55158.0
2025-06-03 14:30:00,45.48,45.57,45.42,45.44,80841.0,45.48,45.57,45.42,45.44,80841.0
2025-06-03 15:00:00,45.45,45.48,45.34,45.35,50708.0,45.45,45.48,45.34,45.35,50708.0
2025-06-03 15:30:00,45.35,45.41,45.21,45.26,233444.0,45.35,45.41,45.21,45.26,233444.0
2025-06-04 09:30:00,45.47,45.72,45.42,45.47,50966.0,45.47,45.72,45.42,45.47,50966.0
2025-06-04 10:00:00,45.45,45.65,45.17,45.63,35103.0,45.45,45.65,45.17,45.63,35103.0
2025-06-04 10:30:00,45.64,45.64,45.39,45.49,51405.0,45.64,45.64,45.39,45.49,51405.0
2025-06-04 11:00:00,45.5,45.58,45.44,45.45,39058.0,45.5,45.58,45.44,45.45,39058.0
2025-06-04 11:30:00,45.45,45.67,45.4,45.5,54283.0,45.45,45.67,45.4,45.5,54283.0
2025-06-04 12:00:00,45.52,45.52,45.31,45.33,30217.0,45.52,45.52,45.31,45.33,30217.0
2025-06-04 12:30:00,45.34,45.41,45.31,45.32,37472.0,45.34,45.41,45.31,45.32,37472.0
2025-06-04 13:00:00,45.32,45.37,45.27,45.36,59874.0,45.32,45.37,45.27,45.36,59874.0
2025-06-04 13:30:00,45.36,45.37,45.29,45.33,45597.0,45.36,45.37,45.29,45.33,45597.0
2025-06-04 14:00:00,45.33,45.41,45.29,45.34,79170.0,45.33,45.41,45.29,45.34,79170.0
2025-06-04 14:30:00,45.36,45.36,45.1,45.11,67585.0,45.36,45.36,45.1,45.11,67585.0
2025-06-04 15:00:00,45.11,45.16,45.06,45.13,58079.0,45.11,45.16,45.06,45.13,58079.0
2025-06-04 15:30:00,45.14,45.22,45.03,45.09,277825.0,45.14,45.22,45.03,45.09,277825.0
2025-06-05 09:30:00,45.12,45.4,44.75,44.79,67871.0,45.12,45.4,44.75,44.79,67871.0
2025-06-05 10:00:00,44.81,45.17,44.79,45.1,37090.0,44.81,45.17,44.79,45.1,37090.0
2025-06-05 10:30:00,45.1,45.23,44.85,45.23,35973.0,45.1,45.23,44.85,45.23,35973.0
2025-06-05 11:00:00,45.22,45.41,45.15,45.41,21891.0,45.22,45.41,45.15,45.41,21891.0
2025-06-05 11:30:00,45.41,45.55,45.38,45.55,23720.0,45.41,45.55,45.38,45.55,23720.0
2025-06-05 12:00:00,45.54,45.65,45.46,45.55,26054.0,45.54,45.65,45.46,45.55,26054.0
2025-06-05 12:30:00,45.55,45.6,45.06,45.12,39463.0,45.55,45.6,45.06,45.12,39463.0
2025-06-05 13:00:00,45.09,45.5,45.08,45.46,17907.0,45.09,45.5,45.08,45.46,17907.0
2025-06-05 13:30:00,45.48,45.56,45.46,45.48,16806.0,45.48,45.56,45.46,45.48,16806.0
2025-06-05 14:00:00,45.48,45.51,45.31,45.42,17357.0,45.48,45.51,45.31,45.42,17357.0
2025-06-05 14:30:00,45.44,45.47,45.34,45.38,32866.0,45.44,45.47,45.34,45.38,32866.0
2025-06-05 15:00:00,45.36,45.41,44.84,45.09,46002.0,45.36,45.41,44.84,45.09,46002.0
2025-06-05 15:30:00,45.09,45.33,45.09,45.25,171986.0,45.09,45.33,45.09,45.25,171986.0
2025-06-06 09:30:00,46.1,46.54,45.82,46.2,79121.0,46.1,46.54,45.82,46.2,79121.0
2025-06-06 10:00:00,46.2,46.3,45.86,46.22,97053.0,46.2,46.3,45.86,46.22,97053.0
2025-06-06 10:30:00,46.22,46.39,46.11,46.31,29925.0,46.22,46.39,46.11,46.31,29925.0
2025-06-06 11:00:00,46.29,46.45,46.03,46.13,42727.0,46.29,46.45,46.03,46.13,42727.0
2025-06-06 11:30:00,46.12,46.3,46.1,46.23,27428.0,46.12,46.3,46.1,46.23,27428.0
2025-06-06 12:00:00,46.23,46.32,46.2,46.23,21061.0,46.23,46.32,46.2,46.23,21061.0
2025-06-06 12:30:00,46.23,46.28,46.02,46.08,26037.0,46.23,46.28,46.02,46.08,26037.0
2025-06-06 13:00:00,46.08,46.21,46.07,46.12,38255.0,46.08,46.21,46.07,46.12,38255.0
2025-06-06 13:30:00,46.11,46.15,46.08,46.09,21557.0,46.11,46.15,46.08,46.09,21557.0
2025-06-06 14:00:00,46.09,46.18,46.09,46.13,27209.0,46.09,46.18,46.09,46.13,27209.0
2025-06-06 14:30:00,46.12,46.22,46.1,46.17,31796.0,46.12,46.22,46.1,46.17,31796.0
2025-06-06 15:00:00,46.17,46.25,46.16,46.17,34920.0,46.17,46.25,46.16,46.17,34920.0
2025-06-06 15:30:00,46.17,46.39,46.14,46.26,348240.0,46.17,46.39,46.14,46.26,348240.0
2025-06-09 09:30:00,46.69,46.95,46.17,46.92,96893.0,46.69,46.95,46.17,46.92,96893.0
2025-06-09 10:00:00,46.92,47.09,46.61,47.07,98090.0,46.92,47.09,46.61,47.07,98090.0
2025-06-09 10:30:00,47.07,47.11,46.81,46.91,42860.0,47.07,47.11,46.81,46.91,42860.0
2025-06-09 11:00:00,46.93,46.95,46.73,46.73,38649.0,46.93,46.95,46.73,46.73,38649.0
2025-06-09 11:30:00,46.75,46.91,46.75,46.89,34716.0,46.75,46.91,46.75,46.89,34716.0
2025-06-09 12:00:00,46.89,46.95,46.85,46.88,23824.0,46.89,46.95,46.85,46.88,23824.0
2025-06-09 12:30:00,46.88,47.07,46.87,47.05,42329.0,46.88,47.07,46.87,47.05,42329.0
2025-06-09 13:00:00,47.06,47.33,47.06,47.24,73362.0,47.06,47.33,47.06,47.24,73362.0
2025-06-09 13:30:00,47.25,47.32,47.21,47.26,20778.0,47.25,47.32,47.21,47.26,20778.0
2025-06-09 14:00:00,47.25,47.27,47.18,47.19,25853.0,47.25,47.27,47.18,47.19,25853.0
2025-06-09 14:30:00,47.19,47.24,47.09,47.12,25677.0,47.19,47.24,47.09,47.12,25677.0
2025-06-09 15:00:00,47.11,47.15,46.89,46.9,31426.0,47.11,47.15,46.89,46.9,31426.0
2025-06-09 15:30:00,46.9,46.9,46.57,46.58,196393.0,46.9,46.9,46.57,46.58,196393.0
2025-06-10 09:30:00,46.6,46.84,46.22,46.53,54069.0,46.6,46.84,46.22,46.53,54069.0
2025-06-10 10:00:00,46.53,47.22,46.52,47.17,54871.0,46.53,47.22,46.52,47.17,54871.0
2025-06-10 10:30:00,47.17,47.35,46.94,46.94,81880.0,47.17,47.35,46.94,46.94,81880.0
2025-06-10 11:00:00,46.95,47.05,46.84,46.86,48159.0,46.95,47.05,46.84,46.86,48159.0
2025-06-10 11:30:00,46.86,46.88,46.66,46.86,30015.0,46.86,46.88,46.66,46.86,30015.0
2025-06-10 12:00:00,46.86,46.98,46.73,46.77,54678.0,46.86,46.98,46.73,46.77,54678.0
2025-06-10 12:30:00,46.79,46.85,46.73,46.77,54420.0,46.79,46.85,46.73,46.77,54420.0
2025-06-10 13:00:00,46.75,46.77,46.57,46.57,36792.0,46.75,46.77,46.57,46.57,36792.0
2025-06-10 13:30:00,46.57,46.63,46.51,46.54,40973.0,46.57,46.63,46.51,46.54,40973.0
2025-06-10 14:00:00,46.54,46.63,46.4,46.61,41633.0,46.54,46.63,46.4,46.61,41633.0
2025-06-10 14:30:00,46.63,46.87,46.6,46.8,38283.0,46.63,46.87,46.6,46.8,38283.0
2025-06-10 15:00:00,46.81,46.87,46.67,46.7,30819.0,46.81,46.87,46.67,46.7,30819.0
2025-06-10 15:30:00,46.7,46.85,46.62,46.82,202879.0,46.7,46.85,46.62,46.82,202879.0
2025-06-11 09:30:00,47.01,47.51,46.69,47.38,83869.0,47.01,47.51,46.69,47.38,83869.0
2025-06-11 10:00:00,47.38,47.64,47.32,47.58,82836.0,47.38,47.64,47.32,47.58,82836.0
2025-06-11 10:30:00,47.57,47.58,47.41,47.55,56158.0,47.57,47.58,47.41,47.55,56158.0
2025-06-11 11:00:00,47.57,47.64,47.37,47.39,35146.0,47.57,47.64,47.37,47.39,35146.0
2025-06-11 11:30:00,47.4,47.55,47.37,47.43,35081.0,47.4,47.55,47.37,47.43,35081.0
2025-06-11 12:00:00,47.44,47.46,47.1,47.42,47540.0,47.44,47.46,47.1,47.42,47540.0
2025-06-11 12:30:00,47.45,47.53,47.35,47.52,62012.0,47.45,47.53,47.35,47.52,62012.0
2025-06-11 13:00:00,47.52,47.74,47.5,47.72,35185.0,47.52,47.74,47.5,47.72,35185.0
2025-06-11 13:30:00,47.72,47.76,47.62,47.63,80888.0,47.72,47.76,47.62,47.63,80888.0
2025-06-11 14:00:00,47.64,47.66,47.28,47.45,120593.0,47.64,47.66,47.28,47.45,120593.0
2025-06-11 14:30:00,47.43,47.63,47.35,47.38,51951.0,47.43,47.63,47.35,47.38,51951.0
2025-06-11 15:00:00,47.39,47.45,47.26,47.38,58513.0,47.39,47.45,47.26,47.38,58513.0
2025-06-11 15:30:00,47.38,47.5,47.25,47.45,236632.0,47.38,47.5,47.25,47.45,236632.0
2025-06-12 09:30:00,46.81,47.22,46.4,47.11,69999.0,46.81,47.22,46.4,47.11,69999.0
2025-06-12 10:00:00,47.09,47.48,47.04,47.48,48241.0,47.09,47.48,47.04,47.48,48241.0
2025-06-12 10:30:00,47.46,47.62,47.44,47.45,49969.0,47.46,47.62,47.44,47.45,49969.0
2025-06-12 11:00:00,47.46,47.59,47.37,47.49,125932.0,47.46,47.59,47.37,47.49,125932.0
2025-06-12 11:30:00,47.46,47.59,47.41,47.59,84295.0,47.46,47.59,47.41,47.59,84295.0
2025-06-12 12:00:00,47.59,47.77,47.52,47.64,76010.0,47.59,47.77,47.52,47.64,76010.0
2025-06-12 12:30:00,47.62,47.71,47.51,47.65,66141.0,47.62,47.71,47.51,47.65,66141.0
2025-06-12 13:00:00,47.66,47.88,47.66,47.78,73447.0,47.66,47.88,47.66,47.78,73447.0
2025-06-12 13:30:00,47.8,47.97,47.79,47.97,57456.0,47.8,47.97,47.79,47.97,57456.0
2025-06-12 14:00:00,47.97,48.03,47.76,47.78,53662.0,47.97,48.03,47.76,47.78,53662.0
2025-06-12 14:30:00,47.78,47.87,47.75,47.78,64874.0,47.78,47.87,47.75,47.78,64874.0
2025-06-12 15:00:00,47.78,47.85,47.7,47.7,73774.0,47.78,47.85,47.7,47.7,73774.0
2025-06-12 15:30:00,47.7,47.81,47.61,47.72,300756.0,47.7,47.81,47.61,47.72,300756.0
2025-06-13 09:30:00,46.78,47.1,46.41,46.41,67590.0,46.78,47.1,46.41,46.41,67590.0
2025-06-13 10:00:00,46.44,46.82,46.25,46.25,66917.0,46.44,46.82,46.25,46.25,66917.0
2025-06-13 10:30:00,46.3,46.66,46.27,46.66,65022.0,46.3,46.66,46.27,46.66,65022.0
2025-06-13 11:00:00,46.66,46.95,46.58,46.91,59140.0,46.66,46.95,46.58,46.91,59140.0
2025-06-13 11:30:00,46.92,46.98,46.84,46.9,40168.0,46.92,46.98,46.84,46.9,40168.0
2025-06-13 12:00:00,46.86,47.11,46.86,46.9,67282.0,46.86,47.11,46.86,46.9,67282.0
2025-06-13 12:30:00,46.92,46.95,46.65,46.81,35971.0,46.92,46.95,46.65,46.81,35971.0
2025-06-13 13:00:00,46.81,46.84,46.52,46.52,35396.0,46.81,46.84,46.52,46.52,35396.0
2025-06-13 13:30:00,46.52,46.68,46.45,46.65,40705.0,46.52,46.68,46.45,46.65,40705.0
2025-06-13 14:00:00,46.64,46.71,46.24,46.26,59639.0,46.64,46.71,46.24,46.26,59639.0
2025-06-13 14:30:00,46.27,46.47,46.08,46.31,66313.0,46.27,46.47,46.08,46.31,66313.0
2025-06-13 15:00:00,46.28,46.32,46.01,46.05,111198.0,46.28,46.32,46.01,46.05,111198.0
2025-06-13 15:30:00,46.06,46.22,45.91,46.16,296305.0,46.06,46.22,45.91,46.16,296305.0
2025-06-16 09:30:00,46.69,47.18,46.59,46.88,63888.0,46.69,47.18,46.59,46.88,63888.0
2025-06-16 10:00:00,46.93,47.41,46.89,47.3,81894.0,46.93,47.41,46.89,47.3,81894.0
2025-06-16 10:30:00,47.32,47.66,47.32,47.59,98787.0,47.32,47.66,47.32,47.59,98787.0
2025-06-16 11:00:00,47.59,47.65,47.24,47.25,46130.0,47.59,47.65,47.24,47.25,46130.0
2025-06-16 11:30:00,47.25,47.32,47.18,47.21,42728.0,47.25,47.32,47.18,47.21,42728.0
2025-06-16 12:00:00,47.21,47.21,47.1,47.14,26918.0,47.21,47.21,47.1,47.14,26918.0
2025-06-16 12:30:00,47.14,47.16,46.99,47.03,51620.0,47.14,47.16,46.99,47.03,51620.0
2025-06-16 13:00:00,47.02,47.08,46.94,47.08,47397.0,47.02,47.08,46.94,47.08,47397.0
2025-06-16 13:30:00,47.05,47.14,46.97,47.0,40974.0,47.05,47.14,46.97,47.0,40974.0
2025-06-16 14:00:00,46.98,47.08,46.98,46.98,25448.0,46.98,47.08,46.98,46.98,25448.0
2025-06-16 14:30:00,46.97,47.0,46.91,46.92,18428.0,46.97,47.0,46.91,46.92,18428.0
2025-06-16 15:00:00,46.94,46.97,46.86,46.87,66157.0,46.94,46.97,46.86,46.87,66157.0
2025-06-16 15:30:00,46.88,47.06,46.78,47.05,206139.0,46.88,47.06,46.78,47.05,206139.0
2025-06-17 09:30:00,46.68,46.91,46.41,46.55,146707.0,46.68,46.91,46.41,46.55,146707.0
2025-06-17 10:00:00,46.55,46.64,46.36,46.41,47315.0,46.55,46.64,46.36,46.41,47315.0
2025-06-17 10:30:00,46.44,46.54,46.06,46.08,66734.0,46.44,46.54,46.06,46.08,66734.0
2025-06-17 11:00:00,46.09,46.09,45.82,45.99,87857.0,46.09,46.09,45.82,45.99,87857.0
2025-06-17 11:30:00,45.95,46.16,45.9,46.12,54902.0,45.95,46.16,45.9,46.12,54902.0
2025-06-17 12:00:00,46.13,46.27,46.11,46.21,35817.0,46.13,46.27,46.11,46.21,35817.0
2025-06-17 12:30:00,46.19,46.23,45.96,45.96,62531.0,46.19,46.23,45.96,45.96,62531.0
2025-06-17 13:00:00,45.92,46.13,45.89,45.89,60347.0,45.92,46.13,45.89,45.89,60347.0
2025-06-17 13:30:00,45.89,46.13,45.81,45.9,39531.0,45.89,46.13,45.81,45.9,39531.0
2025-06-17 14:00:00,45.88,45.89,45.68,45.77,77278.0,45.88,45.89,45.68,45.77,77278.0
2025-06-17 14:30:00,45.81,45.96,45.75,45.9,56599.0,45.81,45.96,45.75,45.9,56599.0
2025-06-17 15:00:00,45.91,45.93,45.74,45.93,72421.0,45.91,45.93,45.74,45.93,72421.0
2025-06-17 15:30:00,45.94,46.19,45.9,46.12,236345.0,45.94,46.19,45.9,46.12,236345.0
2025-06-18 09:30:00,45.84,46.69,45.84,46.64,59998.0,45.84,46.69,45.84,46.64,59998.0
2025-06-18 10:00:00,46.68,47.35,46.65,47.23,80240.0,46.68,47.35,46.65,47.23,80240.0
2025-06-18 10:30:00,47.23,47.57,47.22,47.34,123762.0,47.23,47.57,47.22,47.34,123762.0
2025-06-18 11:00:00,47.35,47.48,47.28,47.46,64848.0,47.35,47.48,47.28,47.46,64848.0
2025-06-18 11:30:00,47.48,47.66,47.42,47.63,31807.0,47.48,47.66,47.42,47.63,31807.0
2025-06-18 12:00:00,47.61,47.7,47.53,47.55,45747.0,47.61,47.7,47.53,47.55,45747.0
2025-06-18 12:30:00,47.56,47.73,47.55,47.68,52987.0,47.56,47.73,47.55,47.68,52987.0
2025-06-18 13:00:00,47.68,47.78,47.55,47.62,56089.0,47.68,47.78,47.55,47.62,56089.0
2025-06-18 13:30:00,47.62,47.66,47.54,47.56,77077.0,47.62,47.66,47.54,47.56,77077.0
2025-06-18 14:00:00,47.56,47.83,47.44,47.56,100860.0,47.56,47.83,47.44,47.56,100860.0
2025-06-18 14:30:00,47.56,47.89,47.21,47.21,79732.0,47.56,47.89,47.21,47.21,79732.0
2025-06-18 15:00:00,47.14,47.4,47.03,47.04,75267.0,47.14,47.4,47.03,47.04,75267.0
2025-06-18 15:30:00,47.04,47.22,46.94,47.08,334313.0,47.04,47.22,46.94,47.08,334313.0
2025-06-20 09:30:00,47.63,47.77,47.36,47.59,204616.0,47.63,47.77,47.36,47.59,204616.0
2025-06-20 10:00:00,47.6,47.74,47.19,47.3,34179.0,47.6,47.74,47.19,47.3,34179.0
2025-06-20 10:30:00,47.32,47.46,47.09,47.19,34437.0,47.32,47.46,47.09,47.19,34437.0
2025-06-20 11:00:00,47.16,47.32,47.06,47.28,23179.0,47.16,47.32,47.06,47.28,23179.0
2025-06-20 11:30:00,47.33,47.54,47.25,47.28,35196.0,47.33,47.54,47.25,47.28,35196.0
2025-06-20 12:00:00,47.28,47.3,47.15,47.16,12925.0,47.28,47.3,47.15,47.16,12925.0
2025-06-20 12:30:00,47.17,47.2,47.01,47.05,21740.0,47.17,47.2,47.01,47.05,21740.0
2025-06-20 13:00:00,47.05,47.14,46.93,46.93,11347.0,47.05,47.14,46.93,46.93,11347.0
2025-06-20 13:30:00,46.9,46.94,46.82,46.93,28241.0,46.9,46.94,46.82,46.93,28241.0
2025-06-20 14:00:00,46.94,47.08,46.92,47.04,15548.0,46.94,47.08,46.92,47.04,15548.0
2025-06-20 14:30:00,47.04,47.04,46.72,46.74,28710.0,47.04,47.04,46.72,46.74,28710.0
2025-06-20 15:00:00,46.77,46.94,46.77,46.9,25614.0,46.77,46.94,46.77,46.9,25614.0
2025-06-20 15:30:00,46.9,47.05,46.82,46.86,186171.0,46.9,47.05,46.82,46.86,186171.0